華泰 (2329)-第一金-光復券商分點個股進出

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
35.90
漲跌
▼0.60
漲幅
-1.64%
成交量
1,798張
產業
上市半導體類股
612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－第一金-光復券商分點個股進出

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

第一金-光復券商分點個股進出
第一金-光復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
2024/12/11	0.2	36.12	0	0.00	35.90	0.2	4,937	0.00%
2024/12/09	1	36.70	1.1	36.98	36.70	-0.1	4,953	0.00%
2024/12/06	0	0.00	0.1	36.76	36.40	-0.1	4,945	0.00%
2024/12/04	0	0.00	1.1	36.44	36.35	-1.1	4,972	-0.02%
2024/12/03	0	0.00	0.6	36.55	36.20	-0.6	5,023	-0.01%
2024/12/02	1	35.07	0	0.00	35.05	1	4,901	0.02%
2024/11/28	0.1	35.22	0	0.00	35.15	0.1	4,920	0.00%
2024/11/27	0.1	35.77	0	0.00	35.50	0.1	4,927	0.00%
2024/11/26	0.1	37.10	0	0.00	36.70	0.1	4,923	0.00%
2024/11/21	0	0.00	1	36.40	36.55	-1	4,893	-0.02%
2024/11/20	3	37.70	1	36.80	36.60	2	4,876	0.04%
2024/11/19	0	0.00	1.1	38.00	38.30	-1.1	4,752	-0.02%
2024/11/18	0	0.00	0.1	36.10	35.80	-0.1	4,481	0.00%
2024/11/15	0	0.00	0.1	35.85	35.20	-0.1	4,425	0.00%
2024/11/14	0.1	34.65	0.1	35.50	34.60	0	4,421	0.00%
2024/11/13	0.1	36.00	1	35.95	35.85	-0.9	4,373	-0.02%
2024/11/12	0	36.50	0	0.00	36.30	0	4,374	0.00%
2024/11/08	1	37.12	0	0.00	37.10	1	4,387	0.02%
2024/11/06	0	0.00	0.5	37.35	37.40	-0.5	4,517	-0.01%
2024/11/05	0	0.00	0.1	37.80	37.10	-0.1	4,613	0.00%
2024/11/04	0.1	38.16	1	37.90	37.15	-0.9	4,770	-0.02%
2024/11/01	4	37.31	4	37.15	39.90	0	4,621	0.00%
2024/10/30	2.1	39.86	2.4	40.20	39.00	-0.3	4,537	-0.01%
2024/10/29	0.3	40.99	1	40.80	40.75	-0.7	4,471	-0.01%
2024/10/28	0.4	42.12	0.1	42.90	41.75	0.3	4,445	0.01%
2024/10/25	1.2	42.80	1.2	43.10	42.75	-0.1	4,449	0.00%
2024/10/24	3	44.58	1	44.80	44.15	2	4,358	0.05%
2024/10/23	57.1	45.75	23.1	45.91	45.90	34	4,166	0.82%
2024/10/22	0	0.00	1.8	42.95	43.60	-1.8	3,372	-0.05%
2024/10/21	0	0.00	1.5	39.15	39.65	-1.5	3,168	-0.05%
2024/10/18	1.1	38.06	0	0.00	38.05	1.1	3,183	0.03%
2024/10/17	0.1	38.70	0	0.00	38.70	0.1	3,268	0.00%
2024/10/16	0.1	38.40	0	0.00	38.15	0.1	3,305	0.00%
2024/10/15	0.1	38.95	0	0.00	38.75	0.1	3,326	0.00%
2024/10/14	0	0.00	1	38.75	38.60	-1	3,379	-0.03%
2024/10/11	1.7	38.23	0	0.00	38.20	1.7	3,426	0.05%
2024/10/09	0.1	38.80	0	0.00	38.25	0.1	3,480	0.00%
2024/10/08	0	38.95	0	0.00	38.70	0	3,507	0.00%
2024/10/04	0.3	39.68	0	0.00	39.50	0.3	3,649	0.01%
2024/09/27	0	0.00	0.1	40.98	40.90	-0.1	3,840	0.00%
2024/09/26	0	40.50	0	40.50	40.00	0	3,878	0.00%
2024/09/25	0	0.00	0.1	40.57	40.75	-0.1	3,897	0.00%
2024/09/23	0	0.00	0.1	39.45	39.10	-0.1	3,877	0.00%
2024/09/20	0	0.00	0	39.80	39.15	0	3,933	0.00%
2024/09/19	0	38.90	0	0.00	39.25	0	3,995	0.00%
2024/09/18	0.2	38.98	0	0.00	38.80	0.2	4,087	0.00%
2024/09/16	0	0.00	0.1	39.67	39.30	-0.1	4,540	0.00%
2024/09/13	0	0.00	0.1	39.10	39.00	-0.1	4,692	0.00%
2024/09/12	0	37.75	0	0.00	38.90	0	4,711	0.00%
2024/09/10	0	37.10	1.1	36.58	36.70	-1.1	4,796	-0.02%
2024/09/09	15	37.85	15	37.20	37.85	0	4,931	0.00%
2024/09/05	0.2	38.13	10	38.03	37.35	-9.8	4,991	-0.20%
2024/09/04	3	38.25	1	38.70	38.05	2	5,070	0.04%
2024/09/03	0.1	41.00	0	0.00	40.65	0.1	5,245	0.00%
2024/08/30	8	42.19	0	42.00	41.95	8	5,422	0.15%
2024/08/28	0	0.00	1	42.05	41.90	-1	5,616	-0.02%
2024/08/26	0.1	42.28	0	0.00	42.10	0.1	5,946	0.00%
2024/08/21	0.1	42.58	0	0.00	42.55	0.1	6,099	0.00%
2024/08/20	0.1	43.13	1	43.30	43.00	-0.9	6,134	-0.01%
2024/08/19	2.1	42.77	1	42.90	42.75	1.1	6,196	0.02%
2024/08/16	0	0.00	1	43.25	42.90	-1	6,292	-0.02%
2024/08/15	1	42.55	0	43.10	42.55	1	6,490	0.02%
2024/08/14	0	0.00	0	43.50	43.30	0	6,674	0.00%
2024/08/09	0.1	42.00	1.5	42.47	42.00	-1.5	7,017	-0.02%
2024/08/08	2.2	41.44	1	42.60	41.30	1.2	6,971	0.02%
2024/08/07	0	0.00	1	44.10	44.15	-1	6,896	-0.02%
2024/08/06	15.1	39.76	16	42.00	40.15	-0.9	6,855	-0.01%
2024/08/05	1	42.35	0	0.00	42.35	1	6,740	0.02%
2024/08/02	0.1	47.84	1.1	48.11	47.05	-1.1	6,772	-0.02%
2024/08/01	0	0.00	0	49.35	49.60	0	6,807	0.00%
2024/07/30	0	0.00	2	47.50	48.70	-2	6,915	-0.03%
2024/07/29	0.1	48.80	3	48.40	47.85	-3	6,968	-0.04%
2024/07/26	1	49.70	0	0.00	49.40	1	6,993	0.01%
2024/07/23	0	0.00	23	51.43	51.90	-23	7,137	-0.32%
2024/07/22	0	0.00	2	50.90	50.70	-2	7,298	-0.03%
2024/07/19	0.2	52.90	0	0.00	52.20	0.2	7,369	0.00%
2024/07/18	2	53.26	3	53.53	54.00	-1	7,517	-0.01%
2024/07/17	0	56.00	0	0.00	55.70	0	7,590	0.00%
2024/07/16	0	56.00	0	0.00	56.10	0	8,098	0.00%
2024/07/15	1	56.39	2	56.10	55.40	-1	8,422	-0.01%
2024/07/11	2	55.85	0	0.00	55.80	2	9,503	0.02%
2024/07/10	0	55.60	0	0.00	55.30	0	9,790	0.00%
2024/07/09	1	56.00	0	0.00	55.80	1	9,973	0.01%
2024/07/08	0	57.15	0	0.00	56.60	0	10,258	0.00%
2024/07/05	0	56.95	0	0.00	57.90	0	11,000	0.00%
2024/07/04	0	57.50	0	0.00	57.20	0	11,734	0.00%
2024/07/02	1	57.31	0	0.00	57.40	1	11,961	0.01%
2024/07/01	0	58.90	0	0.00	58.50	0	11,970	0.00%
2024/06/28	1	59.10	0	0.00	58.90	1	12,002	0.01%
2024/06/27	0	59.50	0	0.00	59.00	0	12,061	0.00%
2024/06/26	2	60.15	0	0.00	60.00	2	12,086	0.02%
2024/06/25	0	0.00	0.1	61.10	61.10	-0.1	12,173	0.00%
2024/06/24	1	61.00	1	62.60	60.90	0	12,190	0.00%
2024/06/21	4	63.83	7	64.13	62.70	-3	12,471	-0.02%
2024/06/20	0	0.00	1	62.10	62.10	-1	12,148	-0.01%
2024/06/19	2	61.59	2	61.20	60.40	0	12,361	0.00%
2024/06/17	0	0.00	1	61.19	61.20	-1	12,879	-0.01%
2024/06/14	0	0.00	1	59.81	60.60	-1	13,358	-0.01%
2024/06/13	0	58.80	0	0.00	58.80	0	14,223	0.00%
2024/06/12	1.1	58.16	0	0.00	58.30	1.1	14,470	0.01%
2024/06/11	3	59.00	0	0.00	58.70	3	14,638	0.02%
2024/06/07	1	61.00	1.1	62.18	61.00	-0.1	14,906	0.00%
2024/06/06	1	61.90	1	61.20	60.90	0	14,901	0.00%
2024/06/05	1	59.80	0	0.00	61.10	1	15,086	0.01%
2024/06/04	1	60.50	0	0.00	60.40	1	15,689	0.01%
2024/05/31	0	0.00	0	61.30	61.40	0	16,457	0.00%
2024/05/30	1	60.90	0	0.00	60.30	1	16,753	0.01%
2024/05/29	0.2	61.70	1	61.90	61.30	-0.8	17,086	0.00%
2024/05/28	0	0.00	0	60.90	61.00	0	17,612	0.00%
2024/05/24	1	59.40	2	59.35	59.40	-1	19,227	-0.01%
2024/05/23	0	60.20	0	0.00	59.80	0	19,963	0.00%
2024/05/22	3.1	60.88	2	61.50	60.80	1.1	22,286	0.00%
2024/05/20	6.5	61.34	5	60.94	60.30	1.5	25,990	0.01%
2024/05/17	7	60.75	7.4	60.78	60.50	-0.4	26,972	0.00%
2024/05/14	1	58.60	1	58.90	58.90	0	30,736	0.00%
2024/05/13	0	58.50	0	0.00	58.20	0	31,225	0.00%
2024/05/10	0	59.50	1	59.00	59.00	-1	31,826	0.00%
2024/05/09	1	59.82	0	0.00	59.60	1	32,183	0.00%
2024/05/08	1	60.71	0	0.00	61.00	1	32,508	0.00%
2024/05/07	0	61.80	0	0.00	61.60	0	33,032	0.00%
2024/05/06	0.1	61.14	0	0.00	60.90	0.1	33,190	0.00%
2024/05/03	8	62.57	0	0.00	61.70	8	33,592	0.02%
2024/05/02	0	63.00	0	0.00	62.80	0	34,018	0.00%
2024/04/30	1	64.10	0	0.00	64.10	1	34,288	0.00%
2024/04/29	0	0.00	1	65.00	64.70	-1	34,831	0.00%
2024/04/26	30	62.90	31	63.12	62.90	-1	36,360	0.00%
2024/04/25	1	62.60	0	62.20	62.60	1	37,672	0.00%
2024/04/24	1	62.40	1	62.50	62.50	0	38,074	0.00%
2024/04/22	3.1	60.32	13	61.42	58.40	-10	39,794	-0.03%
2024/04/19	2.1	65.52	25	65.94	64.60	-23	39,505	-0.06%
2024/04/18	34	69.04	1	69.10	67.60	33	39,578	0.08%
2024/04/17	5	68.50	7.2	69.47	70.10	-2.2	39,749	-0.01%
2024/04/16	2	64.23	2	67.30	63.80	0	39,760	0.00%
2024/04/15	15	68.70	17	68.62	68.70	-2	39,849	-0.01%
2024/04/12	2	68.50	1	69.90	67.70	1	39,702	0.00%
2024/04/11	60	69.20	62.1	70.90	69.20	-2.1	39,507	-0.01%
2024/04/10	37	68.87	52.2	69.08	69.70	-15.2	38,744	-0.04%
2024/04/09	2	65.16	0	0.00	64.80	2	37,946	0.01%
2024/04/08	0	0.00	1	65.70	66.30	-1	37,819	0.00%
2024/04/03	0	64.70	0	0.00	65.20	0	37,746	0.00%
2024/04/02	0.1	65.70	100	65.86	65.50	-99.9	37,755	-0.26%
2024/04/01	3	66.70	0	0.00	66.10	3	37,832	0.01%
2024/03/29	1	66.00	2	65.65	65.60	-1	37,807	0.00%
2024/03/28	3.1	65.94	3	65.77	65.40	0.1	37,812	0.00%
2024/03/26	0.1	66.12	20	66.91	65.90	-19.9	37,839	-0.05%
2024/03/25	41	69.09	0.1	69.10	68.20	40.9	37,583	0.11%
2024/03/22	0	0.00	0.2	69.48	68.70	-0.2	37,745	0.00%
2024/03/21	1	69.49	2.1	68.66	68.60	-1.1	37,517	0.00%
2024/03/20	18	69.24	17.1	69.20	69.20	1	37,717	0.00%
2024/03/19	47.2	69.04	6	68.90	68.60	41.2	37,982	0.11%
2024/03/18	24.3	69.61	10.4	69.60	71.00	13.9	37,687	0.04%
2024/03/15	0.1	65.34	3.2	65.45	65.00	-3.1	37,075	-0.01%
2024/03/14	3.5	65.29	2.1	65.00	64.90	1.4	37,195	0.00%
2024/03/13	23.7	68.10	3	67.20	66.20	20.7	37,689	0.05%
2024/03/12	6.1	67.94	0	0.00	67.80	6.1	37,976	0.02%
2024/03/11	1	68.50	0.2	69.10	68.00	0.9	38,606	0.00%
2024/03/08	79.6	69.56	61.3	68.68	67.30	18.3	39,814	0.05%
2024/03/07	21.3	69.67	21	70.24	68.30	0.3	41,145	0.00%
2024/03/06	4.1	71.28	0	0.00	70.10	4.1	42,862	0.01%
2024/03/05	11	71.85	12.2	71.70	71.40	-1.1	45,935	0.00%
2024/03/04	27	72.33	20	72.73	71.00	7	47,851	0.01%
2024/03/01	23	71.68	18	72.53	71.40	5	49,003	0.01%
2024/02/29	40	74.12	36	73.55	72.40	4	48,764	0.01%
2024/02/27	33.2	72.84	49	72.16	71.90	-15.8	48,072	-0.03%
2024/02/26	38.2	75.37	34	75.08	74.20	4.2	47,394	0.01%
2024/02/23	80.2	81.34	47	82.11	77.10	33.2	46,942	0.07%
2024/02/22	168	83.32	179	83.48	82.80	-11	44,967	-0.02%	大買/大賣/
2024/02/21	66	79.49	63.1	79.86	81.60	2.9	42,907	0.01%
2024/02/20	45	75.48	25	74.67	74.20	20	41,744	0.05%
2024/02/19	35.1	73.31	35	73.11	74.90	0.1	42,514	0.00%
2024/02/16	21	73.64	9	76.24	77.40	12	41,516	0.03%
2024/02/15	6	68.32	42	68.01	70.40	-36	41,053	-0.09%
2024/02/05	30	64.92	9	65.25	64.00	21	40,532	0.05%
2024/02/02	22	65.34	7.1	65.11	64.60	15	40,662	0.04%
2024/02/01	5	64.38	5	64.76	64.10	0	41,656	0.00%
2024/01/31	7	63.37	11	63.38	63.70	-4	43,155	-0.01%
2024/01/30	8	62.69	22.1	63.11	63.50	-14.1	42,833	-0.03%
2024/01/29	3	60.86	22	60.91	61.20	-19	42,493	-0.04%
2024/01/26	62.1	61.34	41	60.65	60.50	21.1	42,731	0.05%
2024/01/25	2	62.01	3	63.30	63.20	-1	42,491	0.00%
2024/01/24	7	63.03	6	63.40	62.70	1	42,048	0.00%
2024/01/23	66	63.05	55	63.17	62.70	11	41,855	0.03%
2024/01/22	111	64.96	76	65.31	64.40	35	41,336	0.08%	大買/
2024/01/19	29	62.49	25	62.91	62.20	4	39,919	0.01%
2024/01/18	5	58.56	7	59.16	58.90	-2	38,710	-0.01%
2024/01/17	55	59.35	58	59.89	59.80	-3	38,324	-0.01%
2024/01/16	27	60.20	15	60.63	60.30	12	37,521	0.03%
2024/01/15	1	58.20	2	57.90	57.90	-1	36,513	0.00%
2024/01/12	16	56.82	0	0.00	57.40	16	36,359	0.04%
2024/01/11	10	56.08	4	57.43	57.50	6	35,996	0.02%
2024/01/10	10	54.97	9	55.26	55.70	1	35,326	0.00%
2024/01/09	3	54.53	3	54.57	53.50	0	34,873	0.00%
2024/01/08	1	54.30	0	0.00	53.00	1	34,613	0.00%
2024/01/05	2	53.55	2	53.95	54.20	0	34,721	0.00%
2024/01/02	1	53.90	0	0.00	54.00	1	35,501	0.00%
2023/12/28	1	54.20	0.2	54.50	54.20	0.9	35,657	0.00%
2023/12/27	1	54.60	0	0.00	54.70	1	35,887	0.00%
2023/12/21	0	0.00	11	55.30	55.20	-11	36,415	-0.03%
2023/12/20	0	0.00	1.2	56.99	56.60	-1.2	36,337	0.00%
2023/12/19	3	56.23	3	57.60	56.40	0	36,401	0.00%
2023/12/18	1	57.60	0	0.00	57.60	1	36,228	0.00%
2023/12/15	6	58.90	2	59.85	58.50	4	36,250	0.01%
2023/12/14	5	61.42	5	62.02	60.60	0	35,925	0.00%
2023/12/13	3	60.63	1	60.80	61.60	2	35,431	0.01%
2023/12/12	7	60.64	6	61.88	60.20	1	35,312	0.00%
2023/12/11	5	60.50	3	61.17	60.50	2	35,038	0.01%
2023/12/08	6	61.47	0	0.00	60.60	6	34,812	0.02%
2023/12/07	6	61.20	25	61.55	61.50	-19	34,263	-0.06%
2023/12/06	69	63.13	70	63.59	62.30	-1	33,966	0.00%
2023/12/05	13	63.46	24	62.60	63.70	-11	33,394	-0.03%
2023/12/04	56	65.98	20	65.62	64.90	36	32,104	0.11%
2023/12/01	20	61.49	27	61.94	64.00	-7	30,362	-0.02%
2023/11/30	107	59.45	114	59.31	59.30	-7	28,309	-0.02%	大買/大賣/
2023/11/29	27	55.21	31	56.98	58.30	-4	25,051	-0.02%
2023/11/28	9	51.40	122.2	50.95	53.00	-113.2	23,339	-0.49%	大賣/鉅額交易
2023/11/27	2.1	47.93	12.1	48.37	48.25	-10	22,453	-0.04%
2023/11/24	4	47.91	5	47.94	47.80	-1	22,408	0.00%
2023/11/22	13.1	48.43	18	49.05	49.10	-4.9	23,064	-0.02%
2023/11/21	30.1	49.36	10	48.87	48.85	20.1	23,155	0.09%
2023/11/20	0	0.00	6	48.67	49.05	-6	23,552	-0.03%
2023/11/17	21.1	47.93	19	48.39	48.60	2.1	23,882	0.01%
2023/11/16	61	49.05	12	49.39	47.60	49	23,936	0.20%
2023/11/15	21	49.73	16	49.83	48.90	5	22,601	0.02%
2023/11/14	10	48.63	19	48.56	48.40	-9	23,267	-0.04%
2023/11/13	18	47.59	21	47.62	47.80	-3	23,355	-0.01%
2023/11/10	11	46.25	7	46.90	47.10	4	23,826	0.02%
2023/11/09	30	47.26	12	48.09	46.40	18	23,355	0.08%
2023/11/08	33	46.01	48.3	47.52	49.00	-15.3	21,885	-0.07%
2023/11/07	6	44.23	1	44.60	44.55	5	20,088	0.02%
2023/11/06	13	44.16	6	44.48	44.35	7	20,325	0.03%
2023/11/03	10	44.77	31	44.55	44.15	-21	20,374	-0.10%
2023/11/02	2.3	43.65	4	43.59	43.55	-1.7	20,298	-0.01%
2023/11/01	0	0.00	1	41.95	42.05	-1	20,381	0.00%
2023/10/31	3	42.22	0	0.00	41.40	3	20,638	0.01%
2023/10/30	0	0.00	2	42.65	43.15	-2	20,820	-0.01%
2023/10/27	4	43.33	0	0.00	42.60	4	21,039	0.02%
2023/10/26	0	0.00	2	43.30	43.40	-2	23,202	-0.01%
2023/10/25	2	42.50	10	42.50	42.50	-8	25,412	-0.03%
2023/10/24	3	43.20	3	43.20	43.40	0	26,472	0.00%
2023/10/23	0	0.00	2	42.28	42.25	-2	28,862	-0.01%
2023/10/19	0	0.00	2	41.15	41.35	-2	30,498	-0.01%
2023/10/18	12	41.75	12	41.40	41.40	0	31,343	0.00%
2023/10/17	1	43.00	1	43.40	42.55	0	31,695	0.00%
2023/10/16	3.1	41.93	3	42.32	42.60	0.1	32,822	0.00%
2023/10/13	1	43.60	0	0.00	43.30	1	34,618	0.00%
2023/10/12	14	44.05	14	44.48	44.20	0	35,274	0.00%
2023/10/11	10.1	44.24	9	44.07	43.50	1.1	35,856	0.00%
2023/10/06	11	44.72	7	44.34	43.70	4	36,649	0.01%
2023/10/04	1.1	42.89	0	0.00	43.00	1.1	36,541	0.00%
2023/10/03	3	43.73	6	43.91	43.70	-3	36,799	-0.01%
2023/10/02	12.1	43.48	14	44.01	43.65	-2	36,713	-0.01%
2023/09/28	2	41.70	0	0.00	42.00	2	36,905	0.01%
2023/09/27	0	0.00	3	41.07	41.30	-3	37,408	-0.01%
2023/09/26	7	41.62	2	42.05	41.00	5	37,954	0.01%
2023/09/25	0	0.00	2	41.78	41.55	-2	38,175	-0.01%
2023/09/22	1	40.90	4	41.51	41.75	-3	38,225	-0.01%
2023/09/21	4	40.50	2	40.63	40.75	2	38,127	0.01%
2023/09/20	7	42.24	0	0.00	41.40	7	38,057	0.02%
2023/09/19	2	41.90	0	0.00	41.55	2	37,914	0.01%
2023/09/18	3	41.67	2	42.10	41.65	1	37,833	0.00%
2023/09/15	2	42.35	5	42.91	42.80	-3	37,744	-0.01%
2023/09/14	5	42.51	4	42.78	42.45	1	37,609	0.00%
2023/09/13	12.1	41.73	11.1	42.20	41.75	0.9	37,516	0.00%
2023/09/12	4	42.24	0	0.00	41.80	4	37,445	0.01%
2023/09/11	5.1	42.50	4	42.59	42.45	1.1	37,416	0.00%
2023/09/08	13	44.82	3	44.25	44.25	10	37,217	0.03%
2023/09/07	0	0.00	2	45.50	45.90	-2	37,063	-0.01%
2023/09/06	2.1	45.37	2	45.98	45.35	0.1	36,937	0.00%
2023/09/05	2.1	44.97	25	44.97	45.05	-23	36,983	-0.06%
2023/09/04	5	44.23	3	44.22	44.25	2	36,919	0.01%
2023/09/01	17.1	45.99	2	45.05	45.00	15.1	36,767	0.04%
2023/08/31	68	46.89	46	47.18	47.30	22	36,176	0.06%
2023/08/30	5.3	45.01	11	45.15	44.90	-5.7	35,617	-0.02%
2023/08/29	14.1	44.40	9	44.29	44.25	5.1	35,377	0.01%
2023/08/28	10.1	43.78	19	43.06	43.35	-9	35,034	-0.03%
2023/08/25	9	45.12	3	45.70	44.85	6	34,620	0.02%
2023/08/24	23	46.82	28.4	47.17	45.85	-5.4	34,453	-0.02%
2023/08/23	9.3	45.70	0.1	46.00	45.95	9.2	33,826	0.03%
2023/08/22	2	46.90	1.1	47.21	46.65	1	33,226	0.00%
2023/08/21	4.2	47.21	2	47.90	46.20	2.2	32,652	0.01%
2023/08/18	19.1	48.87	50	48.80	47.40	-30.9	32,034	-0.10%
2023/08/17	4	47.89	1	48.00	48.05	3	30,405	0.01%
2023/08/16	1	48.35	2	48.40	48.90	-1	29,604	0.00%
2023/08/15	7.1	46.45	1	47.05	46.80	6.1	28,593	0.02%
2023/08/14	1	45.80	1	46.15	45.25	0	28,431	0.00%
2023/08/11	0.1	44.95	67	45.64	45.40	-66.9	28,255	-0.24%
2023/08/10	1	43.30	14	45.29	43.80	-13	28,089	-0.05%
2023/08/09	13	48.98	0	0.00	48.10	13	27,736	0.05%
2023/08/08	10	50.80	24	50.63	50.60	-14	27,426	-0.05%
2023/08/07	8	48.05	12.1	48.37	49.15	-4.1	27,056	-0.02%
2023/08/04	22	46.78	18	46.26	47.00	4	26,718	0.01%
2023/08/02	4.1	43.52	27	43.54	43.20	-22.9	26,388	-0.09%
2023/08/01	20	45.67	11	45.35	45.60	9	26,018	0.03%
2023/07/31	103.2	49.13	27	47.84	44.95	76.2	25,697	0.30%	大買/
2023/07/28	28.1	46.36	7	47.33	48.20	21.1	23,253	0.09%
2023/07/27	10	42.31	12	43.47	43.85	-2	20,763	-0.01%
2023/07/26	83	41.00	16	39.96	39.90	67	19,539	0.34%
2023/07/25	0	0.00	2	38.48	39.05	-2	16,965	-0.01%
2023/07/24	12	34.48	27	34.58	35.50	-15	16,570	-0.09%
2023/07/21	22	32.00	10	31.77	32.30	12	15,148	0.08%
2023/07/20	18	30.75	154	31.04	30.70	-136	14,276	-0.95%	大賣/鉅額交易
2023/07/19	215	32.72	19	31.27	30.80	196	13,783	1.42%	大買/鉅額交易
2023/07/18	81	32.45	19	32.74	33.25	62	12,585	0.49%
2023/07/17	25	29.76	19	29.82	30.25	6	10,657	0.06%
2023/07/14	22	29.49	121	28.96	30.45	-99	9,851	-1.00%	大賣/
2023/07/13	15	29.35	25	29.50	29.00	-10	9,083	-0.11%
2023/07/12	3	27.95	21	28.01	28.10	-18	8,336	-0.22%
2023/07/11	22	28.20	2	27.95	28.00	20	8,194	0.24%
2023/07/10	7	27.82	13	27.78	27.65	-6	8,027	-0.07%
2023/07/07	1	26.80	3	26.85	26.60	-2	8,024	-0.02%
2023/07/06	26	28.29	8	28.76	27.50	18	7,774	0.23%
2023/07/05	2	27.35	5	27.63	27.55	-3	7,076	-0.04%
2023/07/04	19	25.87	39	25.71	25.90	-20	6,408	-0.31%
2023/07/03	5	24.95	5	24.54	24.30	0	5,833	0.00%
2023/06/30	18	23.04	1	22.90	23.00	17	5,504	0.31%
2023/06/29	1	22.00	0	0.00	22.50	1	5,433	0.02%
2023/06/20	0	0.00	159	23.25	23.20	-159	5,728	-2.78%	大賣/鉅額交易
2023/06/16	0	0.00	1	24.10	23.15	-1	5,648	-0.02%
2023/06/15	1	23.65	0	0.00	23.90	1	5,535	0.02%
2023/06/14	2	23.85	5	24.04	24.20	-3	5,410	-0.06%
2023/06/13	4	23.33	15	23.45	23.30	-11	5,251	-0.21%
2023/06/12	0	0.00	1	23.00	22.95	-1	5,123	-0.02%
2023/06/09	3	22.95	6	23.14	23.00	-3	5,023	-0.06%
2023/06/08	2	22.50	6	22.41	22.50	-4	4,730	-0.08%
2023/06/06	10	21.63	1	21.80	21.90	9	4,569	0.20%
2023/06/05	5	21.76	0	0.00	21.65	5	4,642	0.11%
2023/06/02	0	0.00	5	21.00	21.10	-5	4,455	-0.11%
2023/05/31	1	21.05	1	21.05	21.15	0	4,377	0.00%
2023/05/30	5	20.70	1	20.85	20.70	4	4,251	0.09%
2023/05/25	0	0.00	1	19.40	19.40	-1	3,911	-0.03%
2023/05/19	0	0.00	1	19.20	19.20	-1	4,178	-0.02%
2023/05/16	1	19.00	0	0.00	19.00	1	4,242	0.02%
2023/05/15	73	18.71	0	0.00	18.65	73	4,242	1.72%
2023/05/09	0	0.00	55	19.41	19.40	-55	4,290	-1.28%
2023/05/04	140	19.23	0	0.00	19.20	140	4,823	2.90%	大買/鉅額交易
2023/04/27	0	0.00	9	19.50	19.45	-9	4,925	-0.18%
2023/04/24	0	0.00	2	20.20	20.20	-2	4,843	-0.04%
2023/04/21	1	20.50	0	0.00	20.30	1	4,835	0.02%
2023/04/20	0	0.00	290	21.05	20.85	-290	4,793	-6.05%	大賣/鉅額交易
2023/04/17	25	22.18	162	22.06	22.00	-137	4,654	-2.94%	大賣/鉅額交易
2023/04/13	3	21.57	1	21.50	21.50	2	4,222	0.05%
2023/04/12	1	22.25	12	21.66	22.35	-11	4,060	-0.27%
2023/04/07	3	20.80	0	0.00	20.70	3	3,632	0.08%
2023/04/06	4	20.98	1	20.90	21.00	3	3,597	0.08%
2023/03/31	0	0.00	1	20.60	20.55	-1	3,551	-0.03%
2023/03/29	5	21.06	3	20.92	20.65	2	3,476	0.06%
2023/03/24	1	20.40	0	0.00	20.20	1	3,048	0.03%
2023/03/23	1	19.75	0	0.00	20.10	1	2,977	0.03%
2023/03/17	2	19.65	0	0.00	19.75	2	3,004	0.07%
2023/03/10	0	0.00	1	20.50	20.30	-1	3,243	-0.03%
2023/03/08	0	0.00	1	20.80	21.00	-1	3,202	-0.03%
2023/03/06	1	20.05	0	0.00	20.00	1	3,009	0.03%
2023/03/03	1	20.05	4	20.11	20.05	-3	2,986	-0.10%
2023/03/02	3	19.90	2	19.98	19.80	1	2,928	0.03%
2023/03/01	2	19.83	2	19.93	19.85	0	3,012	0.00%
2023/02/24	2	19.88	1	20.05	19.65	1	2,970	0.03%
2023/02/23	3	19.70	4	19.74	19.90	-1	2,938	-0.03%
2023/02/22	0	0.00	1	19.45	19.60	-1	2,966	-0.03%
2023/02/21	1	19.70	0	0.00	19.55	1	2,966	0.03%
2023/02/20	2	19.88	3	19.93	19.90	-1	3,043	-0.03%
2023/02/17	8	19.92	6	19.93	20.00	2	3,226	0.06%
2023/02/16	153	19.28	3	19.33	19.55	150	3,076	4.88%	大買/鉅額交易
2023/02/15	2	18.93	2	19.03	19.00	0	3,053	0.00%
2023/02/14	1	19.20	1	19.25	19.05	0	3,063	0.00%
2023/02/13	0	0.00	1	19.10	19.00	-1	3,074	-0.03%
2023/02/10	2	19.25	1	19.35	19.10	1	3,088	0.03%
2023/02/08	1	19.50	0	0.00	19.55	1	3,110	0.03%
2023/02/06	2	19.50	2	19.58	19.65	0	3,110	0.00%
2023/02/03	5	19.77	2	19.80	19.80	3	3,090	0.10%
2023/02/02	22	19.81	20	19.92	20.10	2	3,004	0.07%
2023/01/31	0	0.00	1	18.20	18.60	-1	2,511	-0.04%
2023/01/30	2	18.08	2	18.15	18.10	0	2,455	0.00%
2023/01/17	1	17.75	1	17.85	17.85	0	2,447	0.00%
2023/01/16	1	17.75	1	17.90	17.80	0	2,455	0.00%
2023/01/13	1	17.80	0	0.00	17.80	1	2,460	0.04%
2023/01/11	0	0.00	2	18.25	18.25	-2	2,461	-0.08%
2023/01/09	151	18.25	1	18.35	18.35	150	2,474	6.06%	大買/鉅額交易
2023/01/06	0	0.00	2	17.98	18.05	-2	2,485	-0.08%
2023/01/05	143	17.92	2	17.90	17.80	141	2,492	5.66%	大買/鉅額交易
2023/01/04	1	17.80	11	17.76	17.60	-10	2,504	-0.40%
2022/12/30	2	17.73	1	17.95	17.55	1	2,539	0.04%
2022/12/29	2	17.50	3	17.60	17.70	-1	2,536	-0.04%
2022/12/28	1	17.55	0	0.00	17.40	1	2,548	0.04%
2022/12/27	1	17.80	1	17.90	17.85	0	2,564	0.00%
2022/12/23	12	17.54	2	17.60	17.60	10	2,611	0.38%
2022/12/22	0	0.00	1	17.90	17.90	-1	2,618	-0.04%
2022/12/21	0	0.00	1	17.55	17.55	-1	2,629	-0.04%
2022/12/20	2	18.00	2	18.08	17.35	0	2,631	0.00%
2022/12/19	1	18.10	1	18.10	18.05	0	2,641	0.00%
2022/12/16	2	18.20	1	18.30	18.15	1	2,647	0.04%
2022/12/15	3	18.43	9	18.46	18.50	-6	2,656	-0.23%
2022/12/14	0	0.00	1	18.35	18.45	-1	2,659	-0.04%
2022/12/13	2	18.30	2	18.45	18.20	0	2,666	0.00%
2022/12/12	2	18.28	1	18.35	18.25	1	2,663	0.04%
2022/12/09	2	18.90	2	19.08	18.55	0	2,660	0.00%
2022/12/08	1	19.00	1	19.15	19.00	0	2,651	0.00%
2022/12/02	0	0.00	22	19.10	19.05	-22	2,456	-0.90%
2022/11/23	3	19.05	3	19.05	19.05	0	2,413	0.00%
2022/11/21	0	0.00	3	18.50	18.50	-3	2,510	-0.12%
2022/11/18	4	18.75	9	18.70	18.55	-5	2,545	-0.20%
2022/11/17	5	18.65	67	18.55	18.70	-62	2,492	-2.49%
2022/11/16	2	18.45	1	18.65	18.55	1	2,530	0.04%
2022/11/15	85	18.18	0	0.00	18.85	85	2,478	3.43%
2022/11/04	1	17.20	0	0.00	17.20	1	2,971	0.03%
2022/11/03	0	0.00	4	17.08	17.25	-4	2,930	-0.14%
2022/10/27	0	0.00	1	15.80	15.85	-1	3,148	-0.03%
2022/10/13	2	15.05	0	0.00	14.70	2	3,378	0.06%
2022/09/29	3	15.95	0	0.00	15.90	3	3,296	0.09%
2022/09/15	3	17.98	0	0.00	17.80	3	3,348	0.09%
2022/09/02	0	0.00	1	18.30	18.20	-1	3,390	-0.03%
2022/09/01	2	18.40	0	0.00	18.35	2	3,386	0.06%
2022/08/30	2	18.35	3	18.50	18.45	-1	3,360	-0.03%
2022/08/29	2	18.40	0	0.00	18.30	2	3,335	0.06%
2022/08/26	2	19.18	0	0.00	19.10	2	3,304	0.06%
2022/08/25	1	18.60	0	0.00	18.75	1	3,157	0.03%
2022/08/23	15	18.50	0	0.00	18.45	15	3,237	0.46%
2022/08/22	0	0.00	3	18.85	18.80	-3	3,290	-0.09%
2022/08/19	2	18.53	1	18.75	18.80	1	3,341	0.03%
2022/08/18	7	18.04	0	0.00	18.50	7	3,220	0.22%
2022/08/17	4	18.24	0	0.00	18.25	4	3,128	0.13%
2022/08/15	0	0.00	6	17.13	17.50	-6	2,815	-0.21%
2022/08/12	0	0.00	10	16.98	17.10	-10	2,756	-0.36%
2022/08/11	10	16.85	0	0.00	16.85	10	2,625	0.38%
2022/08/08	1	16.15	0	0.00	16.20	1	2,689	0.04%
2022/08/05	4	16.35	0	0.00	16.25	4	2,775	0.14%
2022/08/03	1	16.15	1	15.90	15.70	0	2,654	0.00%
2022/07/26	1	15.40	0	0.00	15.15	1	2,596	0.04%
2022/07/21	0	0.00	1	15.95	15.90	-1	2,630	-0.04%
2022/07/20	1	16.60	0	0.00	16.50	1	2,594	0.04%
2022/07/08	1	16.10	0	0.00	16.05	1	2,580	0.04%
2022/06/10	0	0.00	2	20.25	20.00	-2	2,386	-0.08%
2022/06/02	1	21.05	0	0.00	21.10	1	2,449	0.04%
2022/06/01	1	21.10	6	21.20	21.05	-5	2,476	-0.20%
2022/05/31	0	0.00	2	21.30	21.30	-2	2,446	-0.08%
2022/05/30	7	20.89	2	20.93	21.15	5	2,343	0.21%
2022/05/27	2	20.35	6	20.70	20.65	-4	2,236	-0.18%
2022/05/26	0	0.00	3	20.05	20.00	-3	2,153	-0.14%
2022/05/25	0	0.00	1	20.25	20.25	-1	2,184	-0.05%
2022/05/20	5	20.60	0	0.00	20.50	5	2,231	0.22%
2022/05/19	4	20.15	0	0.00	20.65	4	2,222	0.18%
2022/05/18	0	0.00	3	20.60	20.40	-3	2,193	-0.14%
2022/05/17	3	20.47	1	20.45	20.65	2	2,167	0.09%
2022/05/16	2	20.15	1	20.10	20.00	1	2,114	0.05%
2022/05/13	0	0.00	2	20.10	20.10	-2	2,068	-0.10%
2022/05/12	6	19.70	0	0.00	19.70	6	1,991	0.30%
2022/04/27	2	18.10	0	0.00	18.70	2	2,042	0.10%
2022/04/18	0	0.00	2	19.73	19.70	-2	2,256	-0.09%
2022/04/11	1	20.45	0	0.00	20.45	1	2,480	0.04%
2022/03/24	0	0.00	1	22.60	22.80	-1	3,678	-0.03%
2022/03/23	0	0.00	4	22.80	22.80	-4	3,720	-0.11%
2022/03/22	1	22.80	0	0.00	22.95	1	3,750	0.03%
2022/03/17	0	0.00	1	21.85	22.05	-1	3,936	-0.03%
2022/03/15	0	0.00	5	21.25	21.20	-5	4,129	-0.12%
2022/03/10	1	21.85	0	0.00	21.90	1	4,678	0.02%
2022/03/07	2	22.25	1	22.20	22.20	1	5,222	0.02%
2022/03/01	2	23.15	0	0.00	23.15	2	5,482	0.04%
2022/02/23	0	0.00	2.2	23.19	23.20	-2.2	5,791	-0.04%
2022/02/22	0	0.00	10	23.30	23.05	-10	5,874	-0.17%
2022/02/16	0	0.00	2	23.65	23.55	-2	6,238	-0.03%
2022/02/09	0.1	23.75	0	0.00	24.20	0.1	6,795	0.00%
2022/02/08	0.1	23.55	1	23.50	23.50	-0.9	6,828	-0.01%
2022/02/07	1	22.95	2	23.13	23.25	-1	6,914	-0.01%
2022/01/26	0	0.00	2	22.90	22.70	-2	7,002	-0.03%
2022/01/21	2	23.98	2	23.88	23.60	0	7,435	0.00%
2022/01/20	0	0.00	1	24.35	24.35	-1	7,539	-0.01%
2022/01/19	6	24.51	10	24.30	24.30	-4	7,641	-0.05%
2022/01/18	9	24.95	2	25.10	24.65	7	7,734	0.09%
2022/01/14	0	0.00	0	23.90	23.90	0	7,718	0.00%
2022/01/13	1	24.35	0	0.00	24.20	1	7,744	0.01%
2022/01/11	0	0.00	2	24.33	24.40	-2	7,860	-0.03%
2022/01/10	4	24.95	11	24.80	24.80	-7	7,841	-0.09%
2022/01/05	0	0.00	2	25.58	25.40	-2	7,983	-0.03%
2022/01/04	0	0.00	2	26.00	25.90	-2	7,991	-0.03%
2022/01/03	1	25.95	0	0.00	26.00	1	8,047	0.01%
2021/12/30	28	26.47	22	26.52	26.50	6	8,119	0.07%
2021/12/29	1	25.95	0	0.00	25.90	1	8,022	0.01%
2021/12/28	1	26.25	2	26.40	26.10	-1	8,111	-0.01%
2021/12/27	1	26.30	0	0.00	26.30	1	8,177	0.01%
2021/12/24	49	26.70	34	26.58	26.10	15	8,241	0.18%
2021/12/23	2	25.60	5	25.81	26.00	-3	7,860	-0.04%
2021/12/22	4	25.05	0	0.00	24.95	4	8,015	0.05%
2021/12/21	1	24.95	11	25.00	24.95	-10	8,057	-0.12%
2021/12/15	0	0.00	2	25.58	25.40	-2	8,423	-0.02%
2021/12/14	15	25.51	12	25.36	25.30	3	8,502	0.04%
2021/12/13	3	26.35	2	26.55	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	7	26.36	5	26.63	25.95	2	8,501	0.02%
2021/12/08	27	26.75	26	26.73	26.65	1	8,413	0.01%
2021/12/07	0	0.00	14	26.26	26.95	-14	8,399	-0.17%
2021/12/03	0	0.00	1	26.00	25.85	-1	8,521	-0.01%
2021/12/02	9	26.12	22	26.27	25.55	-13	8,803	-0.15%
2021/11/29	1	24.15	0	0.00	23.80	1	10,567	0.01%
2021/11/25	7.2	25.02	0	0.00	24.65	7.2	11,169	0.06%
2021/11/24	5	25.05	5	24.85	25.10	0	11,330	0.00%
2021/11/23	1	25.00	0	0.00	24.85	1	11,723	0.01%
2021/11/22	4	26.08	2	26.10	25.70	2	11,838	0.02%
2021/11/19	10	25.70	0	0.00	25.30	10	12,071	0.08%
2021/11/16	5	25.65	0	0.00	25.50	5	12,816	0.04%
2021/11/15	0	0.00	2	25.55	25.75	-2	13,149	-0.02%
2021/11/11	0	0.00	5	26.31	25.90	-5	13,878	-0.04%
2021/11/09	0	0.00	1	25.70	25.50	-1	14,523	-0.01%
2021/11/08	0	0.00	2	25.38	25.30	-2	14,856	-0.01%
2021/11/05	0	0.00	2	25.25	25.05	-2	15,420	-0.01%
2021/11/04	2	25.23	2	25.10	24.85	0	16,066	0.00%
2021/11/03	1	24.60	2	25.18	24.80	-1	16,887	-0.01%
2021/11/02	3	25.10	0	0.00	24.60	3	17,873	0.02%
2021/11/01	2	24.95	2	25.50	25.20	0	19,361	0.00%
2021/10/29	12.1	24.91	7	24.91	24.80	5.1	20,593	0.02%
2021/10/28	0	0.00	3	25.25	25.30	-3	21,082	-0.01%
2021/10/27	8	24.61	14	24.93	24.85	-6	23,640	-0.03%
2021/10/26	17	24.76	13	24.21	24.20	4	24,613	0.02%
2021/10/20	0	0.00	2	24.68	24.70	-2	26,475	-0.01%
2021/10/18	1	23.55	0	0.00	23.55	1	27,947	0.00%
2021/10/14	0	0.00	4	23.40	23.35	-4	28,607	-0.01%
2021/10/08	1	24.30	0	0.00	24.30	1	28,979	0.00%
2021/10/07	0	0.00	5	23.70	24.50	-5	29,468	-0.02%
2021/10/05	5	22.45	6	23.22	24.00	-1	30,507	0.00%
2021/10/04	26	23.71	25	23.22	23.15	1	30,659	0.00%
2021/10/01	2	23.95	1	24.10	24.00	1	31,560	0.00%
2021/09/30	4	25.35	2	25.35	25.40	2	31,833	0.01%
2021/09/29	36	24.85	37	24.46	24.45	-1	31,939	0.00%
2021/09/28	3	26.38	0	0.00	26.30	3	31,987	0.01%
2021/09/27	2	26.75	0	0.00	26.75	2	32,062	0.01%
2021/09/24	6	27.25	5	27.62	27.10	1	32,188	0.00%
2021/09/23	8	26.99	6	26.93	27.00	2	32,151	0.01%
2021/09/22	4.1	25.97	5	26.06	26.05	-0.9	32,242	0.00%
2021/09/16	1	26.90	0	0.00	26.50	1	32,894	0.00%
2021/09/15	2.1	26.61	5	26.65	26.55	-2.9	33,411	-0.01%
2021/09/14	0	0.00	5	27.30	27.05	-5	33,577	-0.01%
2021/09/13	0	0.00	5	27.60	27.30	-5	33,755	-0.01%
2021/09/10	1.1	27.70	10	27.70	27.85	-9	33,973	-0.03%
2021/09/09	82	27.95	83	27.38	27.95	-1	34,599	0.00%
2021/09/08	30.1	27.11	24	26.80	26.80	6.1	34,685	0.02%
2021/09/07	4.2	28.21	0	0.00	27.70	4.2	34,619	0.01%
2021/09/06	70	29.70	75	29.22	28.90	-5	34,423	-0.01%
2021/09/03	11	28.99	2	28.75	29.40	9	33,588	0.03%
2021/09/02	26.1	28.59	26	28.95	27.90	0.1	33,244	0.00%
2021/09/01	4	28.55	3	28.80	29.00	1	33,869	0.00%
2021/08/31	3	28.45	1	28.10	28.45	2	34,248	0.01%
2021/08/27	15	27.77	5	27.96	27.00	10	35,986	0.03%
2021/08/26	11	27.30	0	0.00	27.15	11	35,694	0.03%
2021/08/25	5	26.66	6	27.28	27.15	-1	35,638	0.00%
2021/08/24	7	26.18	3	26.43	26.45	4	35,385	0.01%
2021/08/23	0	0.00	3	26.47	26.85	-3	35,266	-0.01%
2021/08/19	7	26.50	0	0.00	25.20	7	35,169	0.02%
2021/08/18	3	26.52	2	27.00	27.35	1	35,150	0.00%
2021/08/17	14.1	26.73	0	0.00	25.40	14.1	34,874	0.04%
2021/08/16	2	27.55	1	27.25	27.25	1	34,484	0.00%
2021/08/13	2	28.60	2	29.15	27.55	0	34,199	0.00%
2021/08/12	1	28.80	10	28.88	29.70	-9	33,748	-0.03%
2021/08/11	23.1	29.18	13	28.55	28.25	10.1	33,401	0.03%
2021/08/10	11	29.75	2.3	29.55	29.80	8.7	32,830	0.03%
2021/08/09	1	30.50	0.2	31.50	30.50	0.8	32,282	0.00%
2021/08/06	15	31.45	13	31.65	31.00	2	31,464	0.01%
2021/08/05	47.1	32.40	24	31.46	32.45	23.1	30,545	0.08%
2021/08/04	11.1	30.08	10	30.30	30.70	1.1	29,210	0.00%
2021/08/03	5.1	27.86	9	28.12	28.20	-3.9	28,117	-0.01%
2021/08/02	69.1	27.34	46	27.10	27.50	23.1	27,503	0.08%
2021/07/30	10.1	26.46	25	26.75	27.00	-14.9	25,245	-0.06%
2021/07/29	3	24.43	5	24.55	24.55	-2	24,347	-0.01%
2021/07/28	8	24.21	11	24.47	24.75	-3	24,346	-0.01%
2021/07/27	2	24.30	5	25.25	24.40	-3	24,156	-0.01%
2021/07/26	6	24.86	8.2	25.03	25.00	-2.2	23,886	-0.01%
2021/07/23	19	23.76	16.1	23.91	24.15	3	23,118	0.01%
2021/07/22	2	23.08	5.1	23.23	23.25	-3.1	22,343	-0.01%
2021/07/21	3	22.55	5	22.23	22.25	-2	21,957	-0.01%
2021/07/20	10	22.81	8	22.94	22.85	2	22,620	0.01%
2021/07/19	3	22.80	3	22.88	22.90	0	22,383	0.00%
2021/07/16	0	0.00	5	22.49	22.55	-5	22,393	-0.02%
2021/07/15	3	21.82	5	21.96	22.45	-2	22,426	-0.01%
2021/07/14	6	22.36	10	22.73	22.05	-4	22,276	-0.02%
2021/07/13	14.2	22.98	6	22.85	21.90	8.2	21,952	0.04%
2021/07/12	1.1	22.80	2	21.83	22.55	-0.9	21,901	0.00%
2021/07/09	7	21.39	4	21.54	21.25	3	21,430	0.01%
2021/07/08	24	22.94	23	22.18	22.10	1	21,306	0.00%
2021/07/07	0	0.00	8	21.61	21.60	-8	20,705	-0.04%
2021/07/06	11	21.39	6	21.28	21.10	5	20,428	0.02%
2021/07/05	3	20.88	12	21.27	21.40	-9	20,435	-0.04%
2021/07/02	6	20.85	0	0.00	20.75	6	20,243	0.03%
2021/07/01	12	20.15	0	0.00	20.05	12	20,198	0.06%
2021/06/29	9	20.84	1	20.75	20.80	8	20,050	0.04%
2021/06/28	3	21.05	4	20.98	21.50	-1	19,872	-0.01%
2021/06/25	4	21.69	1	21.35	21.20	3	19,575	0.02%
2021/06/24	1	21.45	4	21.69	21.90	-3	19,586	-0.02%
2021/06/23	3	21.15	3	21.25	21.20	0	19,012	0.00%
2021/06/22	4	20.88	4	20.99	20.85	0	18,815	0.00%
2021/06/21	5	21.01	5	21.21	21.10	0	18,556	0.00%
2021/06/18	15	21.17	17	21.24	21.15	-2	18,306	-0.01%
2021/06/17	0	0.00	1	20.30	20.70	-1	17,562	-0.01%
2021/06/16	3	20.15	1	19.70	19.55	2	17,265	0.01%
2021/06/15	0	0.00	5	20.25	20.30	-5	17,185	-0.03%
2021/06/11	1	19.80	0	0.00	20.25	1	17,056	0.01%
2021/06/10	0	0.00	12	20.09	20.05	-12	16,827	-0.07%
2021/06/09	3	20.65	2	20.83	20.25	1	16,598	0.01%
2021/06/08	4	19.28	9.1	19.67	20.00	-5.1	15,448	-0.03%
2021/06/07	17	19.64	9	19.86	19.10	8	14,704	0.05%
2021/06/04	2	18.88	11	18.70	18.85	-9	12,765	-0.07%
2021/06/03	1	18.30	3	18.45	18.55	-2	12,534	-0.02%
2021/06/02	1	18.25	24	18.12	18.30	-23	12,459	-0.18%
2021/06/01	22	18.43	3	18.25	18.15	19	12,309	0.15%
2021/05/31	4	18.05	5	18.09	18.10	-1	12,215	-0.01%
2021/05/28	9	17.94	17	18.00	17.90	-8	12,079	-0.07%
2021/05/26	5	17.25	4	17.40	17.45	1	12,021	0.01%
2021/05/25	0	0.00	7	17.20	16.90	-7	11,871	-0.06%
2021/05/21	1	15.65	0	0.00	15.95	1	11,990	0.01%
2021/05/20	3	15.80	3	15.65	15.45	0	12,375	0.00%
2021/05/18	170	13.97	172	14.83	14.85	-2	12,710	-0.02%	大買/大賣/
2021/05/17	3	14.08	0	0.00	13.50	3	12,766	0.02%
2021/05/14	0	0.00	400	15.46	15.00	-400	12,651	-3.16%	大賣/鉅額交易
2021/05/13	409	14.74	3	14.65	14.95	406	12,573	3.23%	大買/鉅額交易
2021/05/12	12	16.18	325	15.19	15.35	-313	12,516	-2.50%	大賣/鉅額交易
2021/05/11	325	17.16	17	17.08	16.80	308	12,440	2.48%	大買/鉅額交易
2021/05/10	11	18.31	0	0.00	18.25	11	12,215	0.09%
2021/05/07	0	0.00	612	18.24	18.50	-612	12,300	-4.98%	大賣/鉅額交易
2021/05/05	212	17.40	239	17.38	17.20	-27	11,972	-0.23%	大買/大賣/
2021/05/04	30	16.99	182	16.81	17.95	-152	11,738	-1.29%	大賣/鉅額交易
2021/05/03	30	17.74	25	17.67	17.45	5	11,586	0.04%
2021/04/29	17	18.23	49	18.28	18.35	-32	11,555	-0.28%
2021/04/28	40	18.44	18	18.56	18.60	22	11,575	0.19%
2021/04/27	14	18.17	21	18.38	18.70	-7	11,956	-0.06%
2021/04/26	230	18.50	38	18.60	18.35	192	11,894	1.61%	大買/鉅額交易
2021/04/22	16	17.53	18	17.36	17.70	-2	10,871	-0.02%
2021/04/21	0	0.00	1	18.25	18.15	-1	10,717	-0.01%
2021/04/20	0	0.00	5	17.80	17.80	-5	10,607	-0.05%
2021/04/19	10	17.98	10	17.90	17.90	0	10,772	0.00%
2021/04/16	21	18.20	44	18.33	18.30	-23	10,727	-0.21%
2021/04/14	16	17.19	10	16.89	17.20	6	10,212	0.06%
2021/04/13	76	18.12	44	18.07	17.25	32	10,776	0.30%
2021/04/12	10	17.55	15	17.70	17.70	-5	10,629	-0.05%
2021/04/09	15	17.38	7	17.54	17.45	8	10,559	0.08%
2021/04/08	5	16.92	21	17.20	17.10	-16	10,354	-0.15%
2021/04/07	8	16.83	17	16.96	17.05	-9	10,264	-0.09%
2021/04/06	641	16.76	24	16.84	16.90	617	10,321	5.98%	大買/鉅額交易
2021/03/30	0	0.00	15	17.00	16.85	-15	10,614	-0.14%
2021/03/29	16	17.12	16	17.03	17.30	0	10,541	0.00%
2021/03/26	0	0.00	5	16.15	16.20	-5	10,275	-0.05%
2021/03/25	0	0.00	3	16.08	16.10	-3	10,421	-0.03%
2021/03/24	8	16.24	0	0.00	16.30	8	10,583	0.08%
2021/03/23	0	0.00	11	16.40	16.30	-11	10,945	-0.10%
2021/03/19	5	16.30	0	0.00	16.20	5	10,917	0.05%
2021/03/18	6	16.53	10	16.25	16.35	-4	10,952	-0.04%
2021/03/17	2	16.20	0	0.00	16.15	2	10,932	0.02%
2021/03/15	5	16.58	0	0.00	16.40	5	11,028	0.05%
2021/03/12	1	16.35	0	0.00	16.20	1	11,001	0.01%
2021/03/10	1	16.00	0	0.00	16.05	1	11,412	0.01%
2021/03/09	1	15.80	0	0.00	16.15	1	11,809	0.01%
2021/03/08	5	16.10	0	0.00	16.15	5	12,319	0.04%
2021/03/05	0	0.00	5	16.65	16.60	-5	12,402	-0.04%
2021/03/03	5	17.10	0	0.00	17.15	5	12,544	0.04%
2021/03/02	31	17.82	6	18.20	17.25	25	12,463	0.20%
2021/02/26	6	17.85	8	17.79	17.85	-2	12,353	-0.02%
2021/02/24	1	17.20	0	0.00	16.60	1	12,317	0.01%
2021/02/23	9	17.44	0	0.00	17.35	9	12,135	0.07%
2021/02/22	0	0.00	14	17.57	17.85	-14	11,991	-0.12%
2021/02/19	3	16.55	43.1	16.71	16.90	-40.1	11,580	-0.35%
2021/02/18	5	16.00	0	0.00	16.10	5	11,194	0.04%
2021/02/17	0	0.00	44	15.94	16.15	-44	11,239	-0.39%
2021/02/05	5	15.25	0	0.00	15.35	5	11,055	0.05%
2021/02/04	4	15.26	2	15.25	15.20	2	11,021	0.02%
2021/02/03	0	0.00	4	15.91	15.35	-4	11,030	-0.04%
2021/02/02	6	15.15	7	15.40	15.55	-1	11,050	-0.01%
2021/02/01	2	14.45	0	0.00	14.80	2	10,866	0.02%
2021/01/29	18	15.28	8	15.38	14.75	10	10,852	0.09%
2021/01/28	6	14.77	0	0.00	15.15	6	10,602	0.06%
2021/01/27	19	15.36	3	15.35	15.40	16	10,447	0.15%
2021/01/26	1	15.95	3	16.05	15.80	-2	10,312	-0.02%
2021/01/25	1	16.00	0	0.00	16.10	1	10,241	0.01%
2021/01/22	0	0.00	10	16.45	16.45	-10	10,108	-0.10%
2021/01/21	20	16.08	6	16.37	16.05	14	9,980	0.14%
2021/01/20	28	16.65	20	16.78	16.45	8	9,854	0.08%
2021/01/19	3	16.15	12	16.30	16.40	-9	9,414	-0.10%
2021/01/18	0	0.00	10	15.88	15.80	-10	9,220	-0.11%
2021/01/15	5	15.90	0	0.00	15.75	5	9,153	0.05%
2021/01/14	0	0.00	6	16.21	16.30	-6	9,056	-0.07%
2021/01/12	6	15.95	4	15.66	15.80	2	8,918	0.02%
2021/01/11	1	16.05	13	16.24	16.05	-12	8,857	-0.14%
2021/01/08	15	15.57	0	0.00	15.55	15	8,787	0.17%
2021/01/07	5	15.75	2	15.98	15.85	3	8,952	0.03%
2021/01/06	8	16.76	20	17.06	15.80	-12	8,913	-0.13%
2021/01/05	2	15.75	28	15.77	16.10	-26	8,190	-0.32%
2021/01/04	12	14.90	7	15.30	15.35	5	7,915	0.06%
2020/12/31	5	15.00	0	0.00	15.05	5	7,850	0.06%
2020/12/30	15	15.23	0	15.20	15.25	15	7,787	0.19%
2020/12/29	2	15.70	5	15.55	15.50	-3	7,718	-0.04%
2020/12/28	11	15.98	19	15.79	15.95	-8	7,597	-0.11%
2020/12/25	3	14.93	0	0.00	14.90	3	7,158	0.04%
2020/12/23	5	14.65	0	0.00	15.00	5	7,040	0.07%
2020/12/22	2	14.50	0	0.00	14.60	2	7,008	0.03%
2020/12/21	1	14.85	0	0.00	15.15	1	6,900	0.01%
2020/12/18	2	15.05	12	15.25	15.05	-10	6,758	-0.15%
2020/12/17	8	14.93	9	15.03	14.85	-1	6,558	-0.02%
2020/12/15	4	14.20	0	0.00	14.10	4	6,184	0.06%
2020/12/11	20	14.15	0	0.00	14.15	20	6,124	0.33%
2020/12/10	5	14.25	0	0.00	14.30	5	6,124	0.08%
2020/12/09	1	14.50	0	0.00	14.70	1	6,031	0.02%
2020/12/07	0	0.00	1	15.20	14.85	-1	5,900	-0.02%
2020/12/03	27	14.36	0	0.00	14.25	27	5,445	0.50%
2020/12/02	10	14.75	33	14.75	15.00	-23	5,057	-0.45%
2020/11/30	0	0.00	37	13.32	13.20	-37	4,363	-0.85%
2020/11/26	0	0.00	1	12.75	12.80	-1	4,154	-0.02%
2020/11/25	5	12.70	0	0.00	12.60	5	4,120	0.12%
2020/11/24	31	12.64	40	12.74	12.60	-9	4,073	-0.22%
2020/11/23	10	12.65	0	0.00	12.35	10	3,774	0.26%
2020/11/20	10	11.80	7	11.94	12.15	3	3,602	0.08%
2020/11/19	0	0.00	10	12.05	11.80	-10	3,577	-0.28%
2020/11/18	2	11.80	14	11.90	11.90	-12	3,522	-0.34%
2020/11/16	12	11.65	20	11.71	11.75	-8	3,527	-0.23%
2020/11/12	0	0.00	1.4	11.29	11.30	-1.4	3,412	-0.04%
2020/11/11	0	0.00	1	11.25	11.25	-1	3,428	-0.03%
2020/11/10	8	11.40	13	11.50	11.45	-5	3,445	-0.15%
2020/11/02	4	11.05	0	0.00	11.00	4	3,478	0.11%
2020/10/30	0	11.30	0	0.00	11.05	0	3,487	0.00%
2020/10/27	3	11.75	3	11.85	11.50	0	3,574	0.00%
2020/10/23	1	11.45	0	0.00	11.45	1	3,468	0.03%
2020/10/22	5	11.45	1	11.30	11.30	4	3,503	0.11%
2020/10/21	2	11.55	0	0.00	11.45	2	3,539	0.06%
2020/10/20	3	11.60	0	0.00	11.55	3	3,569	0.08%
2020/10/19	14	11.68	0	0.00	11.60	14	3,593	0.39%
2020/10/16	5	11.75	4	11.90	11.80	1	3,484	0.03%
2020/10/15	1	11.80	0	0.00	11.95	1	3,391	0.03%
2020/10/14	0	0.00	20	11.08	11.00	-20	3,170	-0.63%
2020/10/13	0	0.00	1	10.70	10.80	-1	3,160	-0.03%
2020/10/12	0	0.00	1	10.80	10.80	-1	3,204	-0.03%
2020/09/24	4	10.50	0	0.00	10.50	4	3,693	0.11%
2020/09/23	3	10.80	0	0.00	10.75	3	3,775	0.08%
2020/09/22	5	10.95	0	0.00	10.95	5	3,808	0.13%
2020/09/21	5	11.15	5	11.25	11.10	0	3,798	0.00%
2020/09/18	2	11.15	0	0.00	11.15	2	3,799	0.05%
2020/09/17	2	11.10	0	0.00	11.15	2	3,807	0.05%
2020/09/16	7	11.03	0	0.00	11.00	7	3,812	0.18%
2020/09/15	5	11.15	0	0.00	11.10	5	3,821	0.13%
2020/09/14	2	10.65	0	0.00	10.70	2	3,893	0.05%
2020/09/11	11	10.73	0	0.00	10.65	11	4,002	0.27%
2020/09/09	15	10.60	0	0.00	10.70	15	4,041	0.37%
2020/09/07	3	10.85	0	0.00	10.85	3	4,042	0.07%
2020/08/31	0	0.00	0.7	10.80	10.85	-0.7	4,102	-0.02%
2020/08/28	10	10.95	0	0.00	11.00	10	4,186	0.24%
2020/08/27	0	0.00	20	11.25	11.20	-20	4,198	-0.48%
2020/08/26	0	0.00	10	11.25	11.30	-10	4,217	-0.24%
2020/08/25	0	0.00	10	11.10	11.15	-10	4,282	-0.23%
2020/08/20	49	10.66	0	0.00	10.55	49	4,367	1.12%
2020/08/14	15	11.07	0	0.00	11.45	15	4,338	0.35%
2020/07/31	2	11.70	0	0.00	11.85	2	4,594	0.04%
2020/07/29	5	11.25	0	0.00	11.30	5	4,619	0.11%
2020/07/27	1	11.70	2	11.30	11.25	-1	4,693	-0.02%
2020/07/21	0	0.00	5	11.70	11.75	-5	4,832	-0.10%
2020/07/09	0	0.00	2	12.50	12.30	-2	5,174	-0.04%
2020/07/07	0	0.00	4	12.25	12.25	-4	5,105	-0.08%
2020/07/06	9	12.51	0	0.00	12.50	9	5,096	0.18%
2020/07/03	24	12.55	0	0.00	12.65	24	5,081	0.47%
2020/07/02	1	12.30	0	0.00	12.25	1	4,998	0.02%
2020/06/23	0	0.00	1	11.85	11.80	-1	4,968	-0.02%
2020/06/22	0	0.00	1	11.90	11.90	-1	5,021	-0.02%
2020/06/18	2	12.35	0	0.00	12.35	2	4,862	0.04%
2020/06/01	5	12.25	65	12.24	12.10	-60	4,924	-1.22%
2020/05/26	3	11.85	3	11.90	11.70	0	4,782	0.00%
2020/05/22	1	11.50	1	11.50	11.55	0	4,804	0.00%
2020/05/19	10	11.35	0	0.00	11.30	10	4,741	0.21%
2020/05/12	50	12.10	0	0.00	12.15	50	4,672	1.07%
2020/05/08	6	12.38	48	12.70	12.60	-42	4,567	-0.92%
2020/05/06	20	11.90	0	0.00	11.75	20	4,292	0.47%
2020/05/05	20	11.95	0	0.00	11.95	20	4,264	0.47%
2020/04/30	1	12.40	0	0.00	12.35	1	4,270	0.02%
2020/04/24	0	0.00	1	12.20	11.90	-1	4,223	-0.02%
2020/04/23	1	11.60	0	0.00	12.25	1	4,130	0.02%
2020/04/22	1	11.05	1	10.90	11.15	0	3,913	0.00%
2020/04/21	0	0.00	3	11.00	10.85	-3	3,895	-0.08%
2020/04/17	0	0.00	1	11.55	11.35	-1	3,884	-0.03%
2020/04/13	0	0.00	20	10.13	10.05	-20	3,592	-0.56%
2020/04/10	0	0.00	2	10.30	10.35	-2	3,591	-0.06%
2020/04/07	3	10.15	1	10.15	10.25	2	3,657	0.05%
2020/04/06	0	0.00	1	9.80	9.84	-1	3,575	-0.03%
2020/03/31	1	9.83	0	0.00	9.69	1	3,542	0.03%
2020/03/30	0	0.00	5	9.35	9.48	-5	3,417	-0.15%
2020/03/27	0	0.00	5	9.83	9.42	-5	3,426	-0.15%
2020/03/26	11	9.66	0	0.00	9.53	11	3,439	0.32%
2020/03/25	0	0.00	1	9.65	9.56	-1	3,470	-0.03%
2020/03/18	1	9.09	0	0.00	8.90	1	3,326	0.03%
2020/03/13	0.6	10.20	0	0.00	10.20	0.6	3,247	0.02%
2020/03/10	0	0.00	4	12.13	12.35	-4	3,230	-0.12%
2020/03/06	3	13.20	0	0.00	13.30	3	3,237	0.09%
2020/03/05	5	13.25	5	13.31	13.40	0	3,257	0.00%
2020/02/27	3	12.90	0	0.00	12.80	3	3,187	0.09%
2020/02/26	0	0.00	1	13.15	13.15	-1	3,173	-0.03%
2020/02/24	1	12.95	0	0.00	12.95	1	3,111	0.03%
2020/02/14	0	0.00	5	13.40	13.35	-5	3,417	-0.15%
2020/02/13	0	0.00	1	13.30	13.30	-1	3,428	-0.03%
2020/02/06	1	13.50	0	0.00	13.50	1	3,653	0.03%
2020/02/05	1	13.40	1	13.50	13.40	0	3,642	0.00%
2020/01/30	4	13.50	0	0.00	13.50	4	3,452	0.12%
2020/01/16	0	0.00	1	15.20	15.20	-1	3,301	-0.03%
2020/01/13	0	0.00	1	15.10	15.30	-1	3,257	-0.03%
2020/01/10	5	15.05	5	15.07	14.85	0	3,281	0.00%
2020/01/06	1	14.80	0	0.00	14.75	1	3,359	0.03%
2020/01/02	19	15.32	15	15.42	15.25	4	3,583	0.11%
2019/12/20	5	15.30	6	15.36	15.20	-1	3,719	-0.03%
2019/12/17	0	0.00	1	15.15	15.10	-1	3,949	-0.03%
2019/12/16	2	14.95	0	0.00	15.10	2	3,997	0.05%
2019/12/13	0	0.00	2	14.60	14.60	-2	4,080	-0.05%
2019/12/12	1	14.75	0	0.00	14.80	1	4,131	0.02%
2019/12/11	1	14.90	0	0.00	14.80	1	4,231	0.02%
2019/12/06	25	15.32	0	0.00	15.20	25	4,706	0.53%
2019/11/28	0	0.00	54	16.13	16.05	-54	4,861	-1.11%
2019/11/27	0	0.00	5	16.20	16.10	-5	5,212	-0.10%
2019/11/25	0	0.00	2.1	15.90	15.80	-2.1	5,775	-0.04%
2019/11/19	0	0.00	2	16.08	16.00	-2	6,519	-0.03%
2019/11/15	4	15.30	0	0.00	15.30	4	6,786	0.06%
2019/11/14	50	15.00	0	0.00	14.95	50	7,293	0.69%
2019/11/12	2	14.65	0	0.00	14.65	2	7,575	0.03%
2019/11/11	2	14.83	6	14.70	14.55	-4	7,736	-0.05%
2019/11/06	3	15.20	0	0.00	15.25	3	8,107	0.04%
2019/10/30	0	0.00	2	16.30	16.20	-2	8,320	-0.02%
2019/10/15	1	16.15	0	0.00	16.20	1	8,782	0.01%
2019/10/14	6	15.92	5	15.95	15.95	1	8,814	0.01%
2019/10/09	0	0.00	1	16.20	16.00	-1	8,838	-0.01%
2019/10/08	0	0.00	3	17.40	17.30	-3	8,714	-0.03%
2019/10/03	1	17.75	0	0.00	17.80	1	9,111	0.01%
2019/09/24	1	18.80	2	18.40	18.30	-1	8,980	-0.01%
2019/09/23	2	18.43	2	18.60	18.75	0	8,829	0.00%
2019/09/20	3	18.45	0	0.00	18.30	3	8,741	0.03%
2019/09/18	0	0.00	1	18.90	18.55	-1	8,635	-0.01%
2019/09/17	1	18.60	1	18.70	18.65	0	8,533	0.00%
2019/09/16	1	18.40	0	0.00	18.20	1	8,473	0.01%
2019/09/12	9	18.67	6	18.79	18.65	3	8,453	0.04%
2019/09/06	1	18.30	0	0.00	18.30	1	7,857	0.01%
2019/08/29	5	19.00	0	0.00	19.00	5	7,108	0.07%
2019/08/26	4	18.25	3	18.45	18.20	1	6,306	0.02%
2019/08/21	0	0.00	1	17.90	17.95	-1	5,674	-0.02%
2019/08/19	10	17.22	17	17.51	17.80	-7	5,252	-0.13%
2019/08/16	0	0.00	101	17.25	16.95	-101	4,986	-2.03%	大賣/鉅額交易
2019/08/15	100	16.90	2	16.90	17.00	98	4,869	2.01%
2019/08/14	0	0.00	4	16.90	16.85	-4	4,660	-0.09%
2019/08/12	0	0.00	4	16.65	16.25	-4	4,451	-0.09%
2019/08/05	0	0.00	5	16.25	15.55	-5	4,153	-0.12%
2019/08/02	5	15.95	0	0.00	15.90	5	4,055	0.12%
2019/07/29	4	16.00	34	16.04	16.10	-30	3,930	-0.76%
2019/07/25	5	16.00	0	0.00	15.70	5	3,794	0.13%
2019/07/23	0	0.00	12	15.69	15.35	-12	3,598	-0.33%
2019/07/22	4	15.45	15	15.50	15.60	-11	3,567	-0.31%
2019/07/19	25	15.61	0	0.00	15.60	25	3,657	0.68%
2019/07/17	1	15.45	0	0.00	15.35	1	3,608	0.03%
2019/07/15	0	0.00	5	15.95	15.55	-5	3,692	-0.14%
2019/07/12	2	15.50	22	15.55	15.50	-20	3,659	-0.55%
2019/07/11	55	15.47	0	0.00	15.35	55	3,594	1.53%
2019/07/10	0	0.00	2	15.05	14.85	-2	3,475	-0.06%
2019/07/02	0	0.00	5	14.60	14.65	-5	4,427	-0.11%
2019/07/01	11	14.66	56	14.52	14.90	-45	4,471	-1.01%
2019/06/28	7	14.44	5	14.45	14.30	2	4,444	0.04%
2019/06/20	2	14.95	0	0.00	14.90	2	5,540	0.04%
2019/06/12	0	0.00	50	14.50	14.45	-50	5,964	-0.84%
2019/05/23	0	0.00	10	14.28	13.85	-10	6,603	-0.15%
2019/05/22	10	14.20	0	0.00	14.20	10	6,318	0.16%
2019/05/10	5	14.00	0	0.00	14.15	5	6,535	0.08%
2019/05/06	0	0.00	10	15.55	15.45	-10	6,377	-0.16%
2019/05/03	10	16.15	3	15.85	15.95	7	6,356	0.11%
2019/04/26	1	15.80	0	0.00	15.85	1	6,292	0.02%
2019/04/25	1	15.60	0	0.00	16.00	1	6,249	0.02%
2019/04/24	1	16.50	0	0.00	16.50	1	6,127	0.02%
2019/04/23	1	16.95	2	17.10	16.80	-1	6,085	-0.02%
2019/04/22	2	16.75	0	0.00	17.05	2	6,054	0.03%
2019/04/12	11	16.67	0	0.00	15.85	11	5,538	0.20%
2019/04/10	2	16.90	0	0.00	17.50	2	5,064	0.04%
2019/04/09	0	0.00	23	16.98	17.05	-23	4,794	-0.48%
2019/04/08	13	16.28	20	16.00	16.50	-7	4,518	-0.15%
2019/04/03	30	16.13	10	16.05	16.10	20	4,359	0.46%
2019/04/01	10	15.83	0	0.00	15.80	10	4,216	0.24%
2019/03/28	0	0.00	7	16.12	16.20	-7	3,821	-0.18%
2019/03/27	8	15.88	0	0.00	15.90	8	3,668	0.22%
2019/03/26	2	16.15	6	15.58	16.10	-4	3,533	-0.11%
2019/03/25	5	15.06	0	0.00	15.05	5	3,254	0.15%
2019/03/19	0	0.00	2	14.85	14.75	-2	2,993	-0.07%
2019/03/18	2	14.85	0	0.00	14.90	2	2,952	0.07%
2019/03/15	1	15.20	13	15.27	14.95	-12	2,834	-0.42%
2019/03/12	0	0.00	5	15.00	14.55	-5	2,503	-0.20%
2019/03/08	5	13.15	0	0.00	13.60	5	2,421	0.21%
2019/02/27	0	0.00	18.7	14.39	14.20	-18.7	2,530	-0.74%
2019/02/26	5	14.20	5	14.35	14.10	0	2,496	0.00%
2019/02/25	5	13.85	3	13.80	14.65	2	2,409	0.08%
2019/02/13	5	13.40	0	0.00	13.70	5	2,261	0.22%
2019/01/25	0	0.00	48	12.10	12.25	-48	2,303	-2.08%
2019/01/18	100	12.35	0	0.00	12.65	100	2,578	3.88%
2019/01/14	5	12.20	0	0.00	12.45	5	3,127	0.16%
2018/12/24	0	0.00	0.7	12.30	12.30	-0.7	5,691	-0.01%
2018/12/17	0	0.00	1	12.60	12.55	-1	5,961	-0.02%
2018/12/13	0	0.00	10	12.65	12.55	-10	6,021	-0.17%
2018/12/10	0	0.00	10	12.20	12.20	-10	6,097	-0.16%
2018/12/07	20	12.35	0	0.00	12.45	20	6,105	0.33%
2018/11/20	0	0.00	2	7.57	7.45	-2	5,854	-0.03%
2018/11/06	2	8.09	0	0.00	7.90	2	5,979	0.03%
2018/10/26	0	0.00	3	6.72	6.88	-3	6,212	-0.05%
2018/10/25	1	7.15	0	0.00	6.88	1	6,157	0.02%
2018/10/18	10	8.50	0	0.00	8.52	10	5,798	0.17%
2018/10/12	0	0.00	1	8.54	8.65	-1	5,787	-0.02%
2018/10/09	10	10.05	0	0.00	9.97	10	5,893	0.17%
2018/10/03	1	12.00	0	0.00	12.00	1	5,960	0.02%
2018/10/02	0	0.00	2	11.75	12.50	-2	5,819	-0.03%
2018/10/01	0	0.00	2	11.50	11.50	-2	5,625	-0.04%
2018/09/27	0	0.00	10	11.20	11.40	-10	5,304	-0.19%
2018/09/21	0	0.00	2	10.10	9.92	-2	4,534	-0.04%
2018/09/05	3	9.58	0	0.00	9.67	3	4,828	0.06%
2018/08/17	10	10.25	5	10.50	10.25	5	6,617	0.08%
2018/08/16	5	10.55	0	0.00	10.50	5	6,584	0.08%
2018/08/10	0	0.00	1	10.95	10.65	-1	6,390	-0.02%
2018/08/08	0	0.00	10	11.20	11.05	-10	6,357	-0.16%
2018/07/30	10	10.25	0	0.00	10.25	10	5,907	0.17%
2018/07/24	1	10.35	0	0.00	10.30	1	5,821	0.02%
2018/07/18	0	0.00	6	11.53	11.05	-6	5,578	-0.11%
2018/07/17	0	0.00	11	11.89	11.65	-11	5,430	-0.20%
2018/07/16	17	11.76	30	11.09	11.90	-13	5,096	-0.26%
2018/07/13	30	11.15	0	0.00	10.85	30	4,651	0.64%
2018/07/09	0	0.00	10	10.40	10.80	-10	4,279	-0.23%
2018/07/05	10	9.70	0	0.00	9.65	10	4,052	0.25%
2018/06/22	0	0.00	10	10.40	10.35	-10	3,560	-0.28%
2018/06/15	0	0.00	20	9.78	9.77	-20	3,363	-0.59%
2018/06/14	12	9.76	12	9.92	9.72	0	3,376	0.00%
2018/06/13	20	10.00	40	10.06	10.00	-20	3,319	-0.60%
2018/06/12	0	0.00	4	9.79	9.70	-4	3,210	-0.12%
2018/06/11	12	9.70	762	9.87	9.90	-750	3,108	-24.12%	大賣/鉅額交易
2018/06/08	20	10.18	0	0.00	10.10	20	2,953	0.68%
2018/06/07	20	10.90	12	10.79	10.60	8	2,794	0.29%
2018/06/06	1	10.35	5	10.49	10.40	-4	2,613	-0.15%
2018/06/05	3	10.90	5	10.65	10.70	-2	2,513	-0.08%
2018/06/04	770	10.16	3	10.45	11.15	767	2,354	32.58%	大買/鉅額交易
2018/06/01	2	10.55	11	10.34	10.25	-9	2,057	-0.44%
2018/05/31	13	10.47	2	10.50	10.50	11	1,723	0.64%
2018/05/29	0	0.00	50	8.69	8.69	-50	1,125	-4.44%
2018/05/16	20	7.50	0	0.00	7.66	20	971	2.06%
2018/05/08	0	0.00	20	8.12	8.11	-20	978	-2.04%
2018/05/02	2	8.10	20	8.12	8.13	-18	992	-1.81%
2018/03/20	2	9.26	0	0.00	9.28	2	1,100	0.18%
2018/03/02	2	8.75	0	0.00	8.65	2	1,437	0.14%