華泰 (2329)-第一金-高雄券商分點個股進出

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

華泰

(2329)

可現股當沖

股價
64.6
漲跌
▼3.0
漲幅
-4.44%
成交量
22,409張
產業
上市半導體類股
615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-高雄券商分點個股進出

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-高雄券商分點個股進出
第一金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	6.1	65.61	37.5	65.73	64.60	-31.4	39,505	-0.08%
2024/04/18	16	68.62	4	68.18	67.60	12	39,578	0.03%
2024/04/17	5.1	67.32	18.7	69.88	70.10	-13.6	39,749	-0.03%
2024/04/16	33	65.90	34.2	64.05	63.80	-1.2	39,760	0.00%
2024/04/15	2	67.30	4	67.70	68.70	-2	39,849	-0.01%
2024/04/12	12.5	68.88	8.1	68.56	67.70	4.4	39,702	0.01%
2024/04/11	20.2	70.03	10.5	69.49	69.20	9.7	39,507	0.02%
2024/04/10	57.2	68.37	20.4	69.25	69.70	36.9	38,744	0.10%
2024/04/09	8	65.33	0	0.00	64.80	8	37,946	0.02%
2024/04/08	15	66.11	5	65.90	66.30	10	37,819	0.03%
2024/04/03	5	65.36	7	65.44	65.20	-2	37,746	-0.01%
2024/04/02	7.1	65.95	0	0.00	65.50	7.1	37,755	0.02%
2024/04/01	1	67.00	8	66.10	66.10	-7	37,832	-0.02%
2024/03/29	2	65.80	4	65.75	65.60	-2	37,807	-0.01%
2024/03/28	16	66.53	47	65.58	65.40	-31	37,812	-0.08%
2024/03/27	2	66.40	2	66.60	66.40	0	37,778	0.00%
2024/03/26	19.1	68.11	6	67.28	65.90	13.1	37,839	0.03%
2024/03/25	17	68.88	2	68.80	68.20	15	37,583	0.04%
2024/03/22	9.9	69.45	30.4	69.88	68.70	-20.5	37,745	-0.05%
2024/03/21	8.1	69.24	4	68.85	68.60	4.1	37,517	0.01%
2024/03/20	18.4	69.66	16	69.30	69.20	2.4	37,717	0.01%
2024/03/19	13.4	69.01	12	68.68	68.60	1.4	37,982	0.00%
2024/03/18	21	68.94	21.5	69.87	71.00	-0.5	37,687	0.00%
2024/03/15	5	65.46	12.3	65.41	65.00	-7.3	37,075	-0.02%
2024/03/14	13.3	65.58	11	65.06	64.90	2.3	37,195	0.01%
2024/03/13	19.4	66.69	16	66.28	66.20	3.4	37,689	0.01%
2024/03/12	10	67.74	123	68.03	67.80	-113	37,976	-0.30%	大賣/鉅額交易
2024/03/11	5	68.12	1.2	68.91	68.00	3.8	38,606	0.01%
2024/03/08	11.1	68.52	4	68.35	67.30	7.1	39,814	0.02%
2024/03/07	6.3	68.87	12	68.93	68.30	-5.7	41,145	-0.01%
2024/03/06	11	71.04	6	71.07	70.10	5	42,862	0.01%
2024/03/05	9.3	71.88	9	71.51	71.40	0.3	45,935	0.00%
2024/03/04	12.9	72.64	10.5	72.02	71.00	2.4	47,851	0.01%
2024/03/01	12.7	72.20	16.2	72.31	71.40	-3.5	49,003	-0.01%
2024/02/29	28	73.69	13	72.69	72.40	15	48,764	0.03%
2024/02/27	16.3	72.51	9.7	73.05	71.90	6.5	48,072	0.01%
2024/02/26	20.2	75.20	15.3	75.38	74.20	4.9	47,394	0.01%
2024/02/23	42.6	81.69	120.5	79.51	77.10	-77.8	46,942	-0.17%	大賣/
2024/02/22	39.4	84.50	35	85.05	82.80	4.4	44,967	0.01%
2024/02/21	74.1	80.42	60	79.97	81.60	14.1	42,907	0.03%
2024/02/20	37	75.05	55	74.50	74.20	-18	41,744	-0.04%
2024/02/19	75.7	73.51	35	74.30	74.90	40.7	42,514	0.10%
2024/02/16	133	76.57	11	76.65	77.40	122	41,516	0.29%	大買/鉅額交易
2024/02/15	6.1	68.82	64	69.86	70.40	-58	41,053	-0.14%
2024/02/05	25.3	64.25	22.1	64.10	64.00	3.2	40,532	0.01%
2024/02/02	24.3	64.88	18.3	64.87	64.60	6	40,662	0.01%
2024/02/01	35	64.58	34	64.27	64.10	1	41,656	0.00%
2024/01/31	13.2	63.46	6	63.33	63.70	7.2	43,155	0.02%
2024/01/30	23.1	62.20	21.7	62.66	63.50	1.5	42,833	0.00%
2024/01/29	9.1	60.10	9	60.89	61.20	0.1	42,493	0.00%
2024/01/26	18.2	61.76	7	60.61	60.50	11.2	42,731	0.03%
2024/01/25	34.2	62.70	32	62.97	63.20	2.2	42,491	0.01%
2024/01/24	22	62.82	26	63.00	62.70	-4	42,048	-0.01%
2024/01/23	40.5	63.60	28	62.78	62.70	12.5	41,855	0.03%
2024/01/22	72	64.64	76.3	64.06	64.40	-4.3	41,336	-0.01%
2024/01/19	42	62.79	45.2	62.57	62.20	-3.2	39,919	-0.01%
2024/01/18	34.4	59.36	71	59.07	58.90	-36.7	38,710	-0.09%
2024/01/17	36.5	60.44	33	60.19	59.80	3.5	38,324	0.01%
2024/01/16	19.3	60.62	49.5	60.62	60.30	-30.2	37,521	-0.08%
2024/01/15	12	57.83	10	57.99	57.90	2	36,513	0.01%
2024/01/12	25.3	57.16	21	57.35	57.40	4.3	36,359	0.01%
2024/01/11	71.2	56.88	30.1	57.58	57.50	41.1	35,996	0.11%
2024/01/10	65.1	55.38	15	55.61	55.70	50.1	35,326	0.14%
2024/01/09	24	54.08	23	53.74	53.50	1	34,873	0.00%
2024/01/08	5	53.86	3	53.27	53.00	2	34,613	0.01%
2024/01/05	23	53.75	1	54.20	54.20	22	34,721	0.06%
2024/01/04	1	53.20	2	53.10	52.50	-1	34,824	0.00%
2024/01/02	2	54.05	2	53.90	54.00	0	35,501	0.00%
2023/12/29	1	54.10	1	54.60	54.50	0	35,582	0.00%
2023/12/28	3	54.73	8	54.79	54.20	-5	35,657	-0.01%
2023/12/27	7	55.46	5	54.90	54.70	2	35,887	0.01%
2023/12/26	4	55.53	3	55.47	55.60	1	36,254	0.00%
2023/12/25	6	55.73	7	55.27	55.10	-1	36,387	0.00%
2023/12/22	3	55.50	1	55.50	55.20	2	36,387	0.01%
2023/12/21	3	55.40	0	0.00	55.20	3	36,415	0.01%
2023/12/20	1	56.70	1	56.80	56.60	0	36,337	0.00%
2023/12/19	3	56.13	17	56.46	56.40	-14	36,401	-0.04%
2023/12/18	2	57.75	128	58.40	57.60	-126	36,228	-0.35%	大賣/鉅額交易
2023/12/15	7	59.26	83	59.53	58.50	-76	36,250	-0.21%
2023/12/14	41	61.78	62	61.39	60.60	-21	35,925	-0.06%
2023/12/13	2	60.30	11	61.41	61.60	-9	35,431	-0.03%
2023/12/12	14	60.57	17	61.36	60.20	-3	35,312	-0.01%
2023/12/11	10	61.03	13	60.68	60.50	-3	35,038	-0.01%
2023/12/08	31	61.61	33	60.89	60.60	-2	34,812	-0.01%
2023/12/07	27	61.80	29	61.72	61.50	-2	34,263	-0.01%
2023/12/06	36	63.55	27	63.47	62.30	9	33,966	0.03%
2023/12/05	31	63.67	32	63.64	63.70	-1	33,394	0.00%
2023/12/04	76	65.68	50.5	65.51	64.90	25.5	32,104	0.08%
2023/12/01	140.1	62.65	41	62.37	64.00	99.1	30,362	0.33%	大買/
2023/11/30	74.5	59.44	59	59.59	59.30	15.5	28,309	0.05%
2023/11/29	41	55.83	39	57.04	58.30	2	25,051	0.01%
2023/11/28	38	50.43	65	51.17	53.00	-27	23,339	-0.12%
2023/11/27	9	48.24	9	48.61	48.25	0	22,453	0.00%
2023/11/24	4	47.94	5.2	48.09	47.80	-1.2	22,408	-0.01%
2023/11/22	16	49.03	133	48.62	49.10	-117	23,064	-0.51%	大賣/鉅額交易
2023/11/21	31	49.29	20	49.33	48.85	11	23,155	0.05%
2023/11/20	10	48.95	26	49.09	49.05	-16	23,552	-0.07%
2023/11/17	15	48.12	25	48.52	48.60	-10	23,882	-0.04%
2023/11/16	84	49.22	70	49.88	47.60	14	23,936	0.06%
2023/11/15	39	49.80	35.1	49.47	48.90	4	22,601	0.02%
2023/11/14	48	48.39	25	48.83	48.40	23	23,267	0.10%
2023/11/13	15	47.63	20	47.71	47.80	-5	23,355	-0.02%
2023/11/10	50	46.55	126	46.67	47.10	-76	23,826	-0.32%	大賣/
2023/11/09	235	47.02	20	46.24	46.40	215	23,355	0.92%	大買/鉅額交易
2023/11/08	31.2	47.50	54.5	47.72	49.00	-23.3	21,885	-0.11%
2023/11/07	3	44.28	3	44.60	44.55	0	20,088	0.00%
2023/11/06	19	44.29	16	44.34	44.35	3	20,325	0.01%
2023/11/03	12.2	44.44	24	44.39	44.15	-11.8	20,374	-0.06%
2023/11/02	2	43.75	11	43.61	43.55	-9	20,298	-0.04%
2023/11/01	0	0.00	1	42.00	42.05	-1	20,381	0.00%
2023/10/31	11	43.15	0	0.00	41.40	11	20,638	0.05%
2023/10/30	1	42.75	2	43.23	43.15	-1	20,820	0.00%
2023/10/27	5	42.92	0	0.00	42.60	5	21,039	0.02%
2023/10/26	2	42.80	8	43.73	43.40	-6	23,202	-0.03%
2023/10/25	19	42.97	4	42.55	42.50	15	25,412	0.06%
2023/10/24	6	43.01	11	43.17	43.40	-5	26,472	-0.02%
2023/10/23	5	42.53	6	42.54	42.25	-1	28,862	0.00%
2023/10/20	4	41.69	5	41.32	41.65	-1	29,178	0.00%
2023/10/19	4	41.30	65	41.11	41.35	-61	30,498	-0.20%
2023/10/18	8	41.74	13	41.18	41.40	-5	31,343	-0.02%
2023/10/17	2	42.65	3	42.95	42.55	-1	31,695	0.00%
2023/10/16	3	42.53	53	41.85	42.60	-50	32,822	-0.15%
2023/10/13	17	43.86	21	43.31	43.30	-4	34,618	-0.01%
2023/10/12	28	44.18	31	44.22	44.20	-3	35,274	-0.01%
2023/10/11	35	44.26	26	43.26	43.50	9	35,856	0.03%
2023/10/06	55	44.45	56	43.82	43.70	-1	36,649	0.00%
2023/10/05	12	43.76	10	43.15	43.20	2	36,354	0.01%
2023/10/04	6	42.78	5	42.97	43.00	1	36,541	0.00%
2023/10/03	15	43.95	19.2	43.89	43.70	-4.2	36,799	-0.01%
2023/10/02	6	43.73	7	43.87	43.65	-1	36,713	0.00%
2023/09/28	1	42.00	3	42.00	42.00	-2	36,905	-0.01%
2023/09/27	50	41.47	2.1	41.07	41.30	47.9	37,408	0.13%
2023/09/26	3	41.20	0	0.00	41.00	3	37,954	0.01%
2023/09/25	5	41.45	0	0.00	41.55	5	38,175	0.01%
2023/09/22	2	41.35	1	41.45	41.75	1	38,225	0.00%
2023/09/21	3	40.62	52	40.21	40.75	-49	38,127	-0.13%
2023/09/20	2	41.68	1	42.60	41.40	1	38,057	0.00%
2023/09/19	5	41.77	7	41.71	41.55	-2	37,914	-0.01%
2023/09/18	2	41.95	0	0.00	41.65	2	37,833	0.01%
2023/09/15	4	42.18	4	42.49	42.80	0	37,744	0.00%
2023/09/14	5	42.58	9	42.61	42.45	-4	37,609	-0.01%
2023/09/13	4.1	41.57	1	41.95	41.75	3.1	37,516	0.01%
2023/09/12	3	42.40	2	42.15	41.80	1	37,445	0.00%
2023/09/11	14.1	42.79	7	42.54	42.45	7.1	37,416	0.02%
2023/09/08	6	44.78	2	44.70	44.25	4	37,217	0.01%
2023/09/07	2	45.05	16	45.85	45.90	-14	37,063	-0.04%
2023/09/06	23	45.53	25	45.68	45.35	-2	36,937	-0.01%
2023/09/05	15	44.74	13	45.06	45.05	2	36,983	0.01%
2023/09/04	26.2	44.65	30	44.10	44.25	-3.9	36,919	-0.01%
2023/09/01	17	46.05	17	45.45	45.00	0	36,767	0.00%
2023/08/31	18	46.29	25	46.26	47.30	-7	36,176	-0.02%
2023/08/30	7	45.17	7	45.09	44.90	0	35,617	0.00%
2023/08/29	14	44.27	19	44.42	44.25	-5	35,377	-0.01%
2023/08/28	5	43.66	4	43.57	43.35	1	35,034	0.00%
2023/08/25	13.1	44.99	11	45.00	44.85	2.1	34,620	0.01%
2023/08/24	8	46.48	13	46.61	45.85	-5	34,453	-0.01%
2023/08/23	26	45.88	28	45.86	45.95	-2	33,826	-0.01%
2023/08/22	20.1	47.03	30	47.39	46.65	-9.9	33,226	-0.03%
2023/08/21	39	46.68	19	46.85	46.20	20	32,652	0.06%
2023/08/18	95	48.40	35	48.57	47.40	60	32,034	0.19%
2023/08/17	18	47.86	18	47.89	48.05	0	30,405	0.00%
2023/08/16	25	47.69	36	48.64	48.90	-11	29,604	-0.04%
2023/08/15	15	46.54	4	46.66	46.80	11	28,593	0.04%
2023/08/14	2	45.08	76	44.43	45.25	-74	28,431	-0.26%
2023/08/11	11	45.42	7	45.19	45.40	4	28,255	0.01%
2023/08/10	10	43.98	70	44.64	43.80	-60	28,089	-0.21%
2023/08/09	8	48.14	6	48.69	48.10	2	27,736	0.01%
2023/08/08	9	50.25	19.8	50.22	50.60	-10.8	27,426	-0.04%
2023/08/07	30.5	48.37	41.1	48.16	49.15	-10.7	27,056	-0.04%
2023/08/04	27	46.02	10	46.36	47.00	17	26,718	0.06%
2023/08/02	19	43.68	81	42.37	43.20	-62	26,388	-0.23%
2023/08/01	14	45.31	3	44.72	45.60	11	26,018	0.04%
2023/07/31	120	48.41	181	46.91	44.95	-61	25,697	-0.24%	大買/大賣/
2023/07/28	199.3	46.46	103	46.43	48.20	96.2	23,253	0.41%	大買/大賣/
2023/07/27	140.2	43.22	17	43.19	43.85	123.2	20,763	0.59%	大買/鉅額交易
2023/07/26	122.5	40.36	67	40.28	39.90	55.5	19,539	0.28%	大買/
2023/07/25	2	38.95	16	38.74	39.05	-14	16,965	-0.08%
2023/07/24	39	34.11	28	34.72	35.50	11	16,570	0.07%
2023/07/21	17	31.41	40	31.50	32.30	-23	15,148	-0.15%
2023/07/20	14	30.78	44.1	31.12	30.70	-30.1	14,276	-0.21%
2023/07/19	56	31.01	21	31.05	30.80	35	13,783	0.25%
2023/07/18	90	32.98	26	32.85	33.25	64	12,585	0.51%
2023/07/17	13	29.56	42	30.22	30.25	-29	10,657	-0.27%
2023/07/14	5	29.67	3	29.22	30.45	2	9,851	0.02%
2023/07/13	69.2	29.72	34	29.43	29.00	35.2	9,083	0.39%
2023/07/12	0	0.00	5	28.20	28.10	-5	8,336	-0.06%
2023/07/11	7	27.80	5.3	27.74	28.00	1.7	8,194	0.02%
2023/07/10	7	27.85	6	27.73	27.65	1	8,027	0.01%
2023/07/07	6	26.67	8.2	26.64	26.60	-2.2	8,024	-0.03%
2023/07/06	29	27.76	13	27.91	27.50	16	7,774	0.21%
2023/07/05	9	27.29	17	27.51	27.55	-8	7,076	-0.11%
2023/07/04	17	26.04	7	25.69	25.90	10	6,408	0.16%
2023/07/03	1	24.80	15	24.66	24.30	-14	5,833	-0.24%
2023/06/29	0	0.00	2	22.35	22.50	-2	5,433	-0.04%
2023/06/19	2	23.45	0	0.00	23.25	2	5,695	0.04%
2023/06/16	2	23.25	0	0.00	23.15	2	5,648	0.04%
2023/06/15	0.5	23.85	1	23.70	23.90	-0.5	5,535	-0.01%
2023/06/14	0	0.00	2	23.95	24.20	-2	5,410	-0.04%
2023/06/13	1	23.35	1	23.40	23.30	0	5,251	0.00%
2023/06/12	0	0.00	12	23.04	22.95	-12	5,123	-0.23%
2023/06/09	14	23.19	10	23.16	23.00	4	5,023	0.08%
2023/06/08	0	0.00	24	22.53	22.50	-24	4,730	-0.51%
2023/06/07	0	0.00	31	22.07	22.05	-31	4,611	-0.67%
2023/06/06	0	0.00	1	21.90	21.90	-1	4,569	-0.02%
2023/06/02	5	21.20	0	0.00	21.10	5	4,455	0.11%
2023/05/30	11	20.89	1	21.10	20.70	10	4,251	0.24%
2023/05/29	0	0.00	13	20.23	20.55	-13	4,031	-0.32%
2023/05/26	0	0.00	0.1	19.70	19.80	-0.1	3,892	0.00%
2023/05/24	2	19.30	0	0.00	19.50	2	3,934	0.05%
2023/05/23	1	19.50	0	0.00	19.50	1	3,960	0.03%
2023/05/19	0	0.00	1	19.25	19.20	-1	4,178	-0.02%
2023/05/16	0.1	19.00	0	0.00	19.00	0.1	4,242	0.00%
2023/05/12	4	18.99	0	0.00	18.80	4	4,260	0.09%
2023/05/11	4	18.99	0	0.00	18.80	4	4,278	0.09%
2023/05/10	5	19.45	0	0.00	19.45	5	4,280	0.12%
2023/05/08	1	19.50	0	0.00	19.50	1	4,326	0.02%
2023/05/05	0	0.00	2	19.60	19.60	-2	4,428	-0.05%
2023/05/04	4	19.26	12	19.20	19.20	-8	4,823	-0.17%
2023/05/03	1	19.40	0	0.00	19.35	1	4,895	0.02%
2023/05/02	15	19.74	15	19.55	19.60	0	4,937	0.00%
2023/04/28	15	19.70	17	19.71	19.55	-2	4,937	-0.04%
2023/04/27	15	19.57	13	19.50	19.45	2	4,925	0.04%
2023/04/26	18	19.85	18	19.65	19.60	0	4,900	0.00%
2023/04/25	15	20.24	20	19.85	19.75	-5	4,886	-0.10%
2023/04/24	1	20.20	0	0.00	20.20	1	4,843	0.02%
2023/04/21	1	20.30	0	0.00	20.30	1	4,835	0.02%
2023/04/20	2	20.98	0	0.00	20.85	2	4,793	0.04%
2023/04/18	0	0.00	10	21.68	21.50	-10	4,745	-0.21%
2023/04/17	20	22.16	4	21.90	22.00	16	4,654	0.34%
2023/04/14	5	21.35	2	21.30	21.15	3	4,295	0.07%
2023/04/13	3	21.40	0	0.00	21.50	3	4,222	0.07%
2023/04/12	1	22.35	9	21.56	22.35	-8	4,060	-0.20%
2023/04/07	5	20.75	11	21.13	20.70	-6	3,632	-0.17%
2023/04/06	0	0.00	3	20.90	21.00	-3	3,597	-0.08%
2023/03/31	2	20.55	2	20.73	20.55	0	3,551	0.00%
2023/03/30	0	0.00	3	20.78	20.50	-3	3,523	-0.09%
2023/03/29	16	20.87	5	21.05	20.65	11	3,476	0.32%
2023/03/28	3	20.40	2	20.50	20.50	1	3,280	0.03%
2023/03/27	3	20.95	4	20.79	20.90	-1	3,200	-0.03%
2023/03/24	0	0.00	5	20.30	20.20	-5	3,048	-0.16%
2023/03/23	2	19.98	2	19.98	20.10	0	2,977	0.00%
2023/03/17	0	0.00	1	19.65	19.75	-1	3,004	-0.03%
2023/03/16	1	19.35	0	0.00	19.45	1	3,129	0.03%
2023/03/14	0	0.00	0	20.05	19.95	0	3,158	0.00%
2023/03/13	0	0.00	4	20.11	20.15	-4	3,213	-0.12%
2023/03/09	0	0.00	0	20.85	20.95	0	3,258	0.00%
2023/03/08	1	21.00	153	20.44	21.00	-152	3,202	-4.75%	大賣/鉅額交易
2023/03/07	0	20.25	0	0.00	20.35	0	3,044	0.00%
2023/03/06	157	20.10	0	0.00	20.00	157	3,009	5.22%	大買/鉅額交易
2023/03/03	7	20.16	2	20.00	20.05	5	2,986	0.17%
2023/02/23	0	0.00	11	19.66	19.90	-11	2,938	-0.37%
2023/02/22	2	19.58	0	0.00	19.60	2	2,966	0.07%
2023/02/20	2	19.88	0	0.00	19.90	2	3,043	0.07%
2023/02/17	5	19.71	1	20.00	20.00	4	3,226	0.12%
2023/02/16	11	19.15	1	19.65	19.55	10	3,076	0.33%
2023/02/15	0	0.00	212	18.81	19.00	-212	3,053	-6.94%	大賣/鉅額交易
2023/02/13	60	19.05	1	19.05	19.00	59	3,074	1.92%
2023/02/09	1	19.50	0	0.00	19.45	1	3,080	0.03%
2023/02/08	0	0.00	8	19.74	19.55	-8	3,110	-0.26%
2023/02/07	0	0.00	5	19.75	19.65	-5	3,118	-0.16%
2023/02/06	5	19.35	0	0.00	19.65	5	3,110	0.16%
2023/02/03	2	19.80	0	0.00	19.80	2	3,090	0.06%
2023/02/02	13	19.87	185	19.59	20.10	-172	3,004	-5.73%	大賣/鉅額交易
2023/02/01	1	18.95	31	19.05	18.85	-30	2,602	-1.15%
2023/01/31	2	18.68	61	18.60	18.60	-59	2,511	-2.35%
2023/01/30	0	18.00	0	0.00	18.10	0	2,455	0.00%
2023/01/17	0	0.00	5	17.79	17.85	-5	2,447	-0.20%
2023/01/16	30	17.79	0	0.00	17.80	30	2,455	1.22%
2023/01/12	30	18.00	0	0.00	18.00	30	2,459	1.22%
2023/01/11	0	0.00	3	18.25	18.25	-3	2,461	-0.12%
2023/01/10	3	18.15	0	0.00	18.15	3	2,461	0.12%
2023/01/09	1	18.20	0	0.00	18.35	1	2,474	0.04%
2023/01/06	34	17.90	45	18.15	18.05	-11	2,485	-0.44%
2023/01/05	0	0.00	17	17.94	17.80	-17	2,492	-0.68%
2023/01/04	0	0.00	1	17.80	17.60	-1	2,504	-0.04%
2022/12/30	47	17.61	46	17.94	17.55	1	2,539	0.04%
2022/12/29	0	0.00	30	17.63	17.70	-30	2,536	-1.18%
2022/12/28	1	17.50	0	0.00	17.40	1	2,548	0.04%
2022/12/27	0	0.00	18	17.85	17.85	-18	2,564	-0.70%
2022/12/26	11	17.70	28	17.79	17.70	-17	2,578	-0.66%
2022/12/23	30	17.50	100	17.55	17.60	-70	2,611	-2.68%
2022/12/22	6	17.94	31	17.93	17.90	-25	2,618	-0.95%
2022/12/21	0	0.00	105	17.61	17.55	-105	2,629	-3.99%	大賣/鉅額交易
2022/12/20	1	17.50	0	0.00	17.35	1	2,631	0.04%
2022/12/19	15	18.00	0	0.00	18.05	15	2,641	0.57%
2022/12/15	0	0.00	2	18.45	18.50	-2	2,656	-0.08%
2022/12/13	2	18.15	2	18.30	18.20	0	2,666	0.00%
2022/12/12	15	18.25	0	0.00	18.25	15	2,663	0.56%
2022/12/09	60	18.65	0	0.00	18.55	60	2,660	2.25%
2022/12/08	6	18.78	110	19.02	19.00	-104	2,651	-3.92%	大賣/鉅額交易
2022/12/07	1	18.55	30	18.48	18.30	-29	2,518	-1.15%
2022/12/06	2	18.95	2	18.70	18.70	0	2,504	0.00%
2022/12/05	0	0.00	61	19.30	19.25	-61	2,476	-2.46%
2022/12/02	6	19.10	43	19.17	19.05	-37	2,456	-1.51%
2022/12/01	36	18.86	68	19.00	18.80	-32	2,420	-1.32%
2022/11/30	1	18.60	0	0.00	18.70	1	2,374	0.04%
2022/11/24	30	18.60	4	18.83	18.70	26	2,438	1.07%
2022/11/23	1	18.55	69	18.99	19.05	-68	2,413	-2.82%
2022/11/21	60	18.50	2	18.68	18.50	58	2,510	2.31%
2022/11/18	2	19.05	61	19.10	18.55	-59	2,545	-2.32%
2022/11/16	5	18.38	4	18.55	18.55	1	2,530	0.04%
2022/11/15	111	18.88	185	18.50	18.85	-74	2,478	-2.99%	大買/大賣/
2022/11/14	4	17.80	4	17.70	17.70	0	2,369	0.00%
2022/11/11	9	17.81	15	17.90	17.75	-6	2,440	-0.25%
2022/11/10	0	0.00	42	17.56	17.55	-42	2,592	-1.62%
2022/11/09	0	0.00	4	17.45	17.35	-4	2,705	-0.15%
2022/11/07	4	17.25	0	0.00	17.30	4	2,897	0.14%
2022/11/03	3	16.85	48	17.08	17.25	-45	2,930	-1.54%
2022/11/01	0	0.00	61	16.50	16.60	-61	2,923	-2.09%
2022/10/31	0	0.00	51	16.12	16.20	-51	3,047	-1.67%
2022/10/27	30	15.80	0	0.00	15.85	30	3,148	0.95%
2022/10/25	0	0.00	30.4	15.87	15.60	-30.4	3,201	-0.95%
2022/10/24	0	0.00	11	15.95	15.75	-11	3,236	-0.34%
2022/10/21	2	15.70	4	15.75	15.60	-2	3,266	-0.06%
2022/10/19	0	0.00	16	15.99	15.75	-16	3,286	-0.49%
2022/10/17	61	15.37	0	0.00	15.65	61	3,304	1.85%
2022/10/14	0	0.00	1	15.70	15.70	-1	3,343	-0.03%
2022/10/13	1	14.80	0	0.00	14.70	1	3,378	0.03%
2022/10/11	31	16.35	1	15.90	15.90	30	3,361	0.89%
2022/10/07	0	0.00	30	17.30	17.00	-30	3,350	-0.90%
2022/10/06	75	17.08	0	0.00	17.10	75	3,342	2.24%
2022/10/04	1	16.55	2	16.75	16.85	-1	3,317	-0.03%
2022/10/03	6	16.37	7	16.40	16.35	-1	3,300	-0.03%
2022/09/30	0	0.00	1	16.30	16.30	-1	3,309	-0.03%
2022/09/29	0	0.00	31	16.00	15.90	-31	3,296	-0.94%
2022/09/28	92	15.78	1	16.40	15.40	91	3,298	2.76%
2022/09/27	37	16.24	0	0.00	16.30	37	3,292	1.12%
2022/09/26	32	16.09	0	0.00	15.90	32	3,302	0.97%
2022/09/23	0	0.00	10	17.10	17.10	-10	3,315	-0.30%
2022/09/20	31	17.25	1	17.40	17.25	30	3,333	0.90%
2022/09/19	31	17.55	0	0.00	17.40	31	3,328	0.93%
2022/09/15	0	0.00	2	18.00	17.80	-2	3,348	-0.06%
2022/09/12	17	17.76	0	0.00	17.75	17	3,389	0.50%
2022/09/08	1	17.45	31	17.93	17.80	-30	3,423	-0.88%
2022/09/07	0	0.00	2	17.20	17.15	-2	3,413	-0.06%
2022/09/06	30	17.55	0	0.00	17.30	30	3,410	0.88%
2022/09/05	33	17.66	1	17.80	17.70	32	3,407	0.94%
2022/09/02	10	18.58	22	18.33	18.20	-12	3,390	-0.35%
2022/08/31	2	18.43	10	18.60	18.60	-8	3,375	-0.24%
2022/08/29	30	18.35	0	0.00	18.30	30	3,335	0.90%
2022/08/26	1	18.95	77	19.23	19.10	-76	3,304	-2.30%
2022/08/25	1	18.50	11	18.78	18.75	-10	3,157	-0.32%
2022/08/24	1	18.60	5	18.50	18.45	-4	3,140	-0.13%
2022/08/23	41	18.35	5	18.42	18.45	36	3,237	1.11%
2022/08/19	13	18.62	47	18.90	18.80	-34	3,341	-1.02%
2022/08/18	12	18.43	22	18.50	18.50	-10	3,220	-0.31%
2022/08/17	45	18.06	78	18.25	18.25	-33	3,128	-1.05%
2022/08/16	5	17.75	62	17.83	17.75	-57	2,945	-1.94%
2022/08/15	22	17.32	22	17.45	17.50	0	2,815	0.00%
2022/08/12	5	17.04	46	17.13	17.10	-41	2,756	-1.49%
2022/08/11	6	16.53	8	16.64	16.85	-2	2,625	-0.08%
2022/08/08	30	15.95	0	0.00	16.20	30	2,689	1.12%
2022/08/05	49	16.57	45	16.98	16.25	4	2,775	0.14%
2022/08/04	22	15.88	65	16.14	16.20	-43	2,683	-1.60%
2022/08/03	1	16.00	1	15.70	15.70	0	2,654	0.00%
2022/08/02	39	15.77	0	0.00	15.90	39	2,634	1.48%
2022/08/01	30	16.25	8	16.20	16.25	22	2,634	0.84%
2022/07/29	13	16.35	13	16.45	16.40	0	2,662	0.00%
2022/07/28	0	0.00	10	15.90	15.95	-10	2,638	-0.38%
2022/07/27	1	15.25	2	15.48	15.80	-1	2,603	-0.04%
2022/07/26	12	15.41	0	0.00	15.15	12	2,596	0.46%
2022/07/25	2	15.73	0	0.00	15.60	2	2,603	0.08%
2022/07/22	10	15.95	0	0.00	15.95	10	2,605	0.38%
2022/07/21	1	15.85	2	15.95	15.90	-1	2,630	-0.04%
2022/07/20	31	16.60	5	16.70	16.50	26	2,594	1.00%
2022/07/19	0	0.00	1	16.50	16.65	-1	2,564	-0.04%
2022/07/15	0	0.00	1	16.15	16.15	-1	2,547	-0.04%
2022/07/14	75	16.05	2	16.05	16.10	73	2,543	2.87%
2022/07/13	10	15.60	1	15.80	15.65	9	2,542	0.35%
2022/07/12	4	15.39	0	0.00	15.25	4	2,558	0.16%
2022/07/08	22	15.93	2	16.05	16.05	20	2,580	0.78%
2022/07/07	0	0.00	2.3	15.47	15.60	-2.3	2,571	-0.09%
2022/07/06	17	15.34	0	0.00	15.00	17	2,566	0.66%
2022/07/05	5	15.75	3	15.72	15.70	2	2,569	0.08%
2022/07/04	5	15.43	2	15.70	15.25	3	2,572	0.12%
2022/07/01	1	15.30	20	16.13	15.30	-19	2,570	-0.74%
2022/06/30	1	16.35	0	0.00	16.05	1	2,536	0.04%
2022/06/29	45	17.04	0	0.00	17.10	45	2,499	1.80%
2022/06/28	7	17.21	0	0.00	17.20	7	2,495	0.28%
2022/06/27	2	17.60	16	17.56	17.60	-14	2,499	-0.56%
2022/06/24	0	0.00	40	17.18	17.10	-40	2,488	-1.61%
2022/06/23	30	16.83	10	17.02	16.80	20	2,483	0.81%
2022/06/22	4	17.33	16	17.94	17.00	-12	2,467	-0.49%
2022/06/21	1	17.85	2	17.65	17.75	-1	2,449	-0.04%
2022/06/20	3	17.13	0	0.00	17.00	3	2,451	0.12%
2022/06/17	4	17.85	3	18.18	17.80	1	2,430	0.04%
2022/06/16	16	18.88	0	0.00	18.50	16	2,392	0.67%
2022/06/14	16	19.04	0	0.00	19.05	16	2,404	0.67%
2022/06/13	32	19.30	2	19.20	19.10	30	2,397	1.25%
2022/06/10	61	20.16	0	0.00	20.00	61	2,386	2.56%
2022/06/08	15	20.55	0	0.00	20.55	15	2,376	0.63%
2022/06/07	45	20.68	0	0.00	20.65	45	2,382	1.89%
2022/06/06	30	20.95	0	0.00	20.85	30	2,393	1.25%
2022/06/02	153	21.12	3	21.15	21.10	150	2,449	6.12%	大買/鉅額交易
2022/06/01	223	21.15	0	0.00	21.05	223	2,476	9.01%	大買/鉅額交易
2022/05/31	262	21.28	6	21.52	21.30	256	2,446	10.46%	大買/鉅額交易
2022/05/30	3	20.70	4	20.96	21.15	-1	2,343	-0.04%
2022/05/20	0	20.50	0	0.00	20.50	0	2,231	0.00%
2022/05/19	2	20.53	2	20.63	20.65	0	2,222	0.00%
2022/05/18	1	20.65	1	20.90	20.40	0	2,193	0.00%
2022/05/17	7	20.41	29	20.44	20.65	-22	2,167	-1.02%
2022/05/16	2	20.30	1.3	20.10	20.00	0.7	2,114	0.04%
2022/05/13	0	0.00	1	20.30	20.10	-1	2,068	-0.05%
2022/05/12	0	0.00	1	19.75	19.70	-1	1,991	-0.05%
2022/05/11	4	19.93	4	19.70	19.70	0	1,957	0.00%
2022/05/10	1	19.70	1	18.90	19.75	0	1,951	0.00%
2022/05/09	2	19.70	0	0.00	19.30	2	1,956	0.10%
2022/05/06	0	0.00	2	20.10	20.40	-2	1,947	-0.10%
2022/05/05	2	19.80	1	19.90	19.95	1	1,911	0.05%
2022/05/03	0	0.00	1	19.30	19.45	-1	1,971	-0.05%
2022/04/29	2	19.20	2	19.35	19.25	0	2,008	0.00%
2022/04/28	53	18.92	1	18.95	18.75	52	2,024	2.57%
2022/04/27	12	18.67	3	18.32	18.70	9	2,042	0.44%
2022/04/25	9	19.02	0	0.00	18.65	9	2,092	0.43%
2022/04/22	1	19.80	0	0.00	19.70	1	2,090	0.05%
2022/04/21	0	0.00	1	20.05	20.00	-1	2,135	-0.05%
2022/04/20	1	20.10	0	0.00	20.10	1	2,148	0.05%
2022/04/15	2	20.00	0	0.00	19.95	2	2,276	0.09%
2022/04/14	1	20.80	0	0.00	20.40	1	2,340	0.04%
2022/04/12	6	20.23	5	20.18	20.20	1	2,452	0.04%
2022/04/11	7	20.54	0	0.00	20.45	7	2,480	0.28%
2022/04/08	1	21.00	0	0.00	21.05	1	2,524	0.04%
2022/04/06	4	21.78	1	21.70	21.70	3	2,729	0.11%
2022/03/31	1	22.50	1	22.50	22.45	0	2,905	0.00%
2022/03/29	1	22.90	1	22.90	22.75	0	3,600	0.00%
2022/03/28	1	22.30	0	0.00	22.55	1	3,635	0.03%
2022/03/22	1	23.05	0	0.00	22.95	1	3,750	0.03%
2022/03/18	0	0.00	4	22.29	22.50	-4	3,815	-0.10%
2022/03/17	0	0.00	1	21.80	22.05	-1	3,936	-0.03%
2022/03/15	1	21.30	3	21.30	21.20	-2	4,129	-0.05%
2022/03/14	0	0.00	3	22.00	22.00	-3	4,293	-0.07%
2022/03/11	1	21.60	0	0.00	21.55	1	4,626	0.02%
2022/03/10	0	0.00	2	21.83	21.90	-2	4,678	-0.04%
2022/03/08	9	21.44	10	21.56	20.90	-1	5,123	-0.02%
2022/03/07	10.7	22.26	0	0.00	22.20	10.7	5,222	0.20%
2022/03/03	2	23.50	0	0.00	23.35	2	5,345	0.04%
2022/03/02	0	0.00	2	23.05	23.40	-2	5,427	-0.04%
2022/03/01	0	0.00	4	23.11	23.15	-4	5,482	-0.07%
2022/02/25	0	0.00	2	22.75	22.70	-2	5,533	-0.04%
2022/02/24	1.3	22.78	2	22.35	22.35	-0.7	5,639	-0.01%
2022/02/23	0	0.00	1	23.30	23.20	-1	5,791	-0.02%
2022/02/21	0	0.00	1	23.65	23.65	-1	5,954	-0.02%
2022/02/17	2	23.80	6	23.70	23.65	-4	6,127	-0.07%
2022/02/16	4	23.68	5	23.59	23.55	-1	6,238	-0.02%
2022/02/14	1	23.30	1	23.05	23.20	0	6,539	0.00%
2022/02/09	0	0.00	2	23.85	24.20	-2	6,795	-0.03%
2022/02/08	2	23.45	1	23.50	23.50	1	6,828	0.01%
2022/02/07	0	0.00	2	23.13	23.25	-2	6,914	-0.03%
2022/01/26	5	22.78	4	22.65	22.70	1	7,002	0.01%
2022/01/25	0	0.00	2	22.80	22.70	-2	7,087	-0.03%
2022/01/24	3.7	23.16	0	0.00	23.10	3.7	7,187	0.05%
2022/01/21	1	23.80	0	0.00	23.60	1	7,435	0.01%
2022/01/20	0	0.00	5	24.15	24.35	-5	7,539	-0.07%
2022/01/19	1.2	24.24	0	0.00	24.30	1.2	7,641	0.02%
2022/01/18	13	25.17	14	24.74	24.65	-1	7,734	-0.01%
2022/01/14	3	23.70	0	0.00	23.90	3	7,718	0.04%
2022/01/13	0	0.00	1	24.20	24.20	-1	7,744	-0.01%
2022/01/11	1	24.30	0	0.00	24.40	1	7,860	0.01%
2022/01/07	4	24.94	0	0.00	24.85	4	7,898	0.05%
2022/01/05	0.1	25.50	0	0.00	25.40	0.1	7,983	0.00%
2022/01/04	4	26.05	4	25.93	25.90	0	7,991	0.00%
2022/01/03	0	0.00	2	25.90	26.00	-2	8,047	-0.02%
2021/12/30	4	26.51	6	26.53	26.50	-2	8,119	-0.02%
2021/12/29	0	0.00	5	25.95	25.90	-5	8,022	-0.06%
2021/12/28	5	26.37	1	26.50	26.10	4	8,111	0.05%
2021/12/27	1	26.25	5	26.32	26.30	-4	8,177	-0.05%
2021/12/24	12	26.71	32	27.00	26.10	-20	8,241	-0.24%
2021/12/23	2	26.00	7	25.84	26.00	-5	7,860	-0.06%
2021/12/22	1	25.25	18	25.13	24.95	-17	8,015	-0.21%
2021/12/21	2	25.05	40	24.90	24.95	-38	8,057	-0.47%
2021/12/20	1	25.10	1	24.95	25.00	0	8,097	0.00%
2021/12/17	1	25.30	0	0.00	25.30	1	8,264	0.01%
2021/12/16	0	0.00	10	25.90	25.80	-10	8,364	-0.12%
2021/12/15	0	0.00	40	25.36	25.40	-40	8,423	-0.47%
2021/12/14	0	0.00	10	25.40	25.30	-10	8,502	-0.12%
2021/12/13	16	26.70	4	26.55	26.25	12	8,512	0.14%
2021/12/10	0	0.00	4	26.05	25.95	-4	8,451	-0.05%
2021/12/09	27	26.68	12	25.95	25.95	15	8,501	0.18%
2021/12/08	16	26.76	7	26.53	26.65	9	8,413	0.11%
2021/12/07	12	26.30	11	26.84	26.95	1	8,399	0.01%
2021/12/06	0	0.00	2	25.70	25.75	-2	8,303	-0.02%
2021/12/03	0	0.00	3	25.88	25.85	-3	8,521	-0.04%
2021/12/02	6	25.69	2	26.18	25.55	4	8,803	0.05%
2021/12/01	3	25.58	5	25.30	25.70	-2	9,548	-0.02%
2021/11/30	0	0.00	8	24.59	25.00	-8	10,084	-0.08%
2021/11/29	6	23.33	2	23.95	23.80	4	10,567	0.04%
2021/11/26	4.3	24.10	0	0.00	23.80	4.3	10,922	0.04%
2021/11/24	6	25.02	14	25.04	25.10	-8	11,330	-0.07%
2021/11/23	6	25.08	8	25.03	24.85	-2	11,723	-0.02%
2021/11/22	1	26.05	13	25.96	25.70	-12	11,838	-0.10%
2021/11/19	0	0.00	12	25.46	25.30	-12	12,071	-0.10%
2021/11/18	1	25.45	2	25.45	25.35	-1	12,392	-0.01%
2021/11/17	0	0.00	2	25.70	25.85	-2	12,602	-0.02%
2021/11/16	10	25.40	1	26.00	25.50	9	12,816	0.07%
2021/11/15	0	0.00	1	25.90	25.75	-1	13,149	-0.01%
2021/11/12	4	25.63	2	25.40	25.40	2	13,512	0.01%
2021/11/11	9	26.04	15	26.08	25.90	-6	13,878	-0.04%
2021/11/10	1	25.15	19	25.58	25.85	-18	14,082	-0.13%
2021/11/09	18	25.46	0	0.00	25.50	18	14,523	0.12%
2021/11/08	13	25.42	12	25.28	25.30	1	14,856	0.01%
2021/11/05	3	25.00	0	0.00	25.05	3	15,420	0.02%
2021/11/04	0	0.00	1	25.20	24.85	-1	16,066	-0.01%
2021/11/03	0	0.00	2	24.80	24.80	-2	16,887	-0.01%
2021/11/02	4	25.11	2	25.15	24.60	2	17,873	0.01%
2021/11/01	10	25.52	25	25.35	25.20	-15	19,361	-0.08%
2021/10/29	18	24.96	17	24.80	24.80	1	20,593	0.00%
2021/10/28	1	25.20	3	25.18	25.30	-2	21,082	-0.01%
2021/10/27	9	24.79	10	24.92	24.85	-1	23,640	0.00%
2021/10/26	11	24.59	0	0.00	24.20	11	24,613	0.04%
2021/10/25	2	24.68	1	24.50	24.85	1	24,828	0.00%
2021/10/22	0	0.00	5	24.52	24.70	-5	25,269	-0.02%
2021/10/21	1	24.30	0	0.00	24.35	1	25,652	0.00%
2021/10/20	4	24.54	1	24.25	24.70	3	26,475	0.01%
2021/10/19	5	24.28	5	24.16	24.20	0	27,356	0.00%
2021/10/18	5	23.67	1	23.65	23.55	4	27,947	0.01%
2021/10/15	3	24.12	4	23.94	24.05	-1	28,306	0.00%
2021/10/14	9	23.12	4	23.46	23.35	5	28,607	0.02%
2021/10/13	3	22.95	2	23.05	22.90	1	28,736	0.00%
2021/10/12	2	23.70	8	23.69	23.65	-6	28,824	-0.02%
2021/10/07	6	24.52	24	24.47	24.50	-18	29,468	-0.06%
2021/10/06	11.2	23.59	1	23.95	23.35	10.2	30,035	0.03%
2021/10/05	8	23.02	1	23.90	24.00	7	30,507	0.02%
2021/10/04	11	23.36	21	24.07	23.15	-10	30,659	-0.03%
2021/10/01	9	24.14	5	24.15	24.00	4	31,560	0.01%
2021/09/30	1	25.15	29	25.13	25.40	-28	31,833	-0.09%
2021/09/29	8	24.53	8	25.11	24.45	0	31,939	0.00%
2021/09/28	3	26.40	4	26.45	26.30	-1	31,987	0.00%
2021/09/27	4	26.69	0	0.00	26.75	4	32,062	0.01%
2021/09/24	13.3	27.53	4	27.10	27.10	9.3	32,188	0.03%
2021/09/23	6	26.65	20	26.69	27.00	-14	32,151	-0.04%
2021/09/22	9	26.00	0	0.00	26.05	9	32,242	0.03%
2021/09/17	0	0.00	2	26.65	26.90	-2	32,593	-0.01%
2021/09/16	3	26.58	7	26.78	26.50	-4	32,894	-0.01%
2021/09/14	0	0.00	2	27.50	27.05	-2	33,577	-0.01%
2021/09/13	2	27.43	0	0.00	27.30	2	33,755	0.01%
2021/09/10	15	27.68	4	27.74	27.85	11	33,973	0.03%
2021/09/09	9	27.00	8	27.36	27.95	1	34,599	0.00%
2021/09/08	8	27.56	4	27.06	26.80	4	34,685	0.01%
2021/09/07	17	28.21	8	27.80	27.70	9	34,619	0.03%
2021/09/06	55.2	29.65	10	29.70	28.90	45.2	34,423	0.13%
2021/09/03	70	28.78	10	28.71	29.40	60	33,588	0.18%
2021/09/02	26	28.70	23	28.44	27.90	3	33,244	0.01%
2021/09/01	10	28.44	3.1	28.84	29.00	6.9	33,869	0.02%
2021/08/31	10	27.96	11	27.98	28.45	-1	34,248	0.00%
2021/08/30	4	27.45	13	27.55	27.60	-9	35,891	-0.03%
2021/08/27	18	27.23	17	27.24	27.00	1	35,986	0.00%
2021/08/26	8	27.18	7	27.11	27.15	1	35,694	0.00%
2021/08/25	9	26.84	4	27.03	27.15	5	35,638	0.01%
2021/08/24	13	27.11	7	26.88	26.45	6	35,385	0.02%
2021/08/23	3	26.43	4	26.48	26.85	-1	35,266	0.00%
2021/08/20	7	25.65	4	25.65	25.45	3	35,380	0.01%
2021/08/19	4	26.14	1	25.30	25.20	3	35,169	0.01%
2021/08/18	3	25.57	3	25.70	27.35	0	35,150	0.00%
2021/08/17	10	26.78	3	26.65	25.40	7	34,874	0.02%
2021/08/16	1	27.60	12	27.30	27.25	-11	34,484	-0.03%
2021/08/13	15.1	28.74	11	28.37	27.55	4.1	34,199	0.01%
2021/08/12	0	0.00	7	29.14	29.70	-7	33,748	-0.02%
2021/08/11	15	29.33	14	29.47	28.25	1	33,401	0.00%
2021/08/10	7	29.52	4	29.55	29.80	3	32,830	0.01%
2021/08/09	30	31.18	50	30.93	30.50	-20	32,282	-0.06%
2021/08/06	18	31.58	9	32.04	31.00	9	31,464	0.03%
2021/08/05	47	31.61	30	31.46	32.45	17	30,545	0.06%
2021/08/04	47	29.84	38	29.65	30.70	9	29,210	0.03%
2021/08/03	5	28.18	35	27.68	28.20	-30	28,117	-0.11%
2021/08/02	83	26.89	63	27.21	27.50	20	27,503	0.07%
2021/07/30	14	26.23	42.1	26.35	27.00	-28.1	25,245	-0.11%
2021/07/29	5	24.44	2	24.78	24.55	3	24,347	0.01%
2021/07/28	10	23.49	23	24.15	24.75	-13	24,346	-0.05%
2021/07/27	8	25.06	6	24.84	24.40	2	24,156	0.01%
2021/07/26	23	25.16	17	24.86	25.00	6	23,886	0.03%
2021/07/23	19.1	23.96	32	23.94	24.15	-12.9	23,118	-0.06%
2021/07/22	2	23.45	22	23.26	23.25	-20	22,343	-0.09%
2021/07/21	3	22.80	0	0.00	22.25	3	21,957	0.01%
2021/07/20	6	22.78	5	22.95	22.85	1	22,620	0.00%
2021/07/19	0	22.85	28	22.65	22.90	-28	22,383	-0.13%
2021/07/16	0	0.00	2	22.20	22.55	-2	22,393	-0.01%
2021/07/15	5	22.02	4	22.40	22.45	1	22,426	0.00%
2021/07/14	50	22.17	61	22.58	22.05	-11	22,276	-0.05%
2021/07/13	50	22.87	39	23.14	21.90	11	21,952	0.05%
2021/07/12	21	22.04	74	22.29	22.55	-53	21,901	-0.24%
2021/07/09	40	21.45	4	21.29	21.25	36	21,430	0.17%
2021/07/08	60	22.19	38.1	22.15	22.10	21.9	21,306	0.10%
2021/07/07	11	21.31	35	21.58	21.60	-24	20,705	-0.12%
2021/07/06	51	21.25	22	21.24	21.10	29	20,428	0.14%
2021/07/05	16	21.21	30	21.29	21.40	-14	20,435	-0.07%
2021/07/02	27	20.77	36	20.54	20.75	-9	20,243	-0.04%
2021/07/01	13	20.16	39	20.16	20.05	-26	20,198	-0.13%
2021/06/30	2	20.83	60	20.79	20.65	-58	20,123	-0.29%
2021/06/29	45	20.98	21	20.95	20.80	24	20,050	0.12%
2021/06/28	38	20.65	60	21.23	21.50	-22	19,872	-0.11%
2021/06/25	124	21.68	25	21.54	21.20	99	19,575	0.51%	大買/
2021/06/24	15	21.46	58	21.67	21.90	-43	19,586	-0.22%
2021/06/23	24	21.17	25	21.19	21.20	-1	19,012	-0.01%
2021/06/22	4.1	21.26	49	20.97	20.85	-44.9	18,815	-0.24%
2021/06/21	11	21.22	11	21.07	21.10	0	18,556	0.00%
2021/06/18	40	21.12	45	21.11	21.15	-5	18,306	-0.03%
2021/06/17	8	20.20	27	20.09	20.70	-19	17,562	-0.11%
2021/06/16	34	19.75	28	19.86	19.55	6	17,265	0.03%
2021/06/15	13	20.30	25	20.43	20.30	-12	17,185	-0.07%
2021/06/11	34	20.02	8	20.21	20.25	26	17,056	0.15%
2021/06/10	60	19.95	11	20.04	20.05	49	16,827	0.29%
2021/06/09	48	20.59	50.9	20.57	20.25	-2.9	16,598	-0.02%
2021/06/08	67	20.00	29	19.61	20.00	38	15,448	0.25%
2021/06/07	62	19.58	198	19.42	19.10	-136	14,704	-0.92%	大賣/鉅額交易
2021/06/04	28	18.53	84	18.84	18.85	-56	12,765	-0.44%
2021/06/03	13	18.27	6	18.26	18.55	7	12,534	0.06%
2021/06/02	127	18.33	87	18.30	18.30	40	12,459	0.32%	大買/
2021/06/01	44	18.23	73	18.27	18.15	-29	12,309	-0.24%
2021/05/31	71	18.05	112	18.11	18.10	-41	12,215	-0.34%	大賣/
2021/05/28	111	17.61	125	17.92	17.90	-14	12,079	-0.12%	大買/大賣/
2021/05/27	41	17.12	11	17.40	17.40	30	11,834	0.25%
2021/05/26	92	17.28	96	17.56	17.45	-4	12,021	-0.03%
2021/05/25	0	0.00	61	16.86	16.90	-61	11,871	-0.51%
2021/05/24	0	0.00	32	16.16	16.20	-32	11,893	-0.27%
2021/05/21	60	15.58	30	15.95	15.95	30	11,990	0.25%
2021/05/19	45	15.08	75	15.45	15.60	-30	12,705	-0.24%
2021/05/18	11	14.27	141	14.55	14.85	-130	12,710	-1.02%	大賣/鉅額交易
2021/05/17	135	13.95	22	13.96	13.50	113	12,766	0.89%	大買/鉅額交易
2021/05/14	6	15.40	90	15.38	15.00	-84	12,651	-0.66%
2021/05/13	125	14.44	0	0.00	14.95	125	12,573	0.99%	大買/鉅額交易
2021/05/12	18	16.01	0	0.00	15.35	18	12,516	0.14%
2021/05/11	18	17.34	96	16.89	16.80	-78	12,440	-0.63%
2021/05/10	93	18.15	39	18.33	18.25	54	12,215	0.44%
2021/05/07	32	17.91	150	18.18	18.50	-118	12,300	-0.96%	大賣/鉅額交易
2021/05/06	57	17.69	99	17.95	17.35	-42	12,033	-0.35%
2021/05/05	66	17.43	46	17.95	17.20	20	11,972	0.17%
2021/05/04	78	16.98	69	17.43	17.95	9	11,738	0.08%
2021/05/03	50	17.70	7	17.65	17.45	43	11,586	0.37%
2021/04/29	48	18.24	3	18.32	18.35	45	11,555	0.39%
2021/04/28	135	18.49	3	18.65	18.60	132	11,575	1.14%	大買/鉅額交易
2021/04/27	35	18.56	134	18.63	18.70	-99	11,956	-0.83%	大賣/
2021/04/26	165	18.35	174.3	18.80	18.35	-9.3	11,894	-0.08%	大買/大賣/
2021/04/23	35	17.51	0	0.00	17.90	35	10,913	0.32%
2021/04/22	4.1	17.49	3	17.47	17.70	1.1	10,871	0.01%
2021/04/21	12	18.17	20	18.24	18.15	-8	10,717	-0.07%
2021/04/20	26	17.65	13	17.76	17.80	13	10,607	0.12%
2021/04/19	118	17.83	10	17.82	17.90	108	10,772	1.00%	大買/鉅額交易
2021/04/16	99	18.15	136	18.31	18.30	-37	10,727	-0.34%	大賣/
2021/04/15	19	17.09	30	17.75	17.60	-11	10,181	-0.11%
2021/04/14	93	17.26	3	17.40	17.20	90	10,212	0.88%
2021/04/13	8.2	18.32	67	18.34	17.25	-58.8	10,776	-0.55%
2021/04/12	41	17.60	7	17.74	17.70	34	10,629	0.32%
2021/04/09	0	0.00	45	17.71	17.45	-45	10,559	-0.43%
2021/04/08	14	17.14	9	17.29	17.10	5	10,354	0.05%
2021/04/07	5	16.75	0	0.00	17.05	5	10,264	0.05%
2021/04/06	1	16.85	72	16.86	16.90	-71	10,321	-0.69%
2021/04/01	91	16.35	5	16.29	16.40	86	10,648	0.81%
2021/03/31	150	16.60	0	0.00	16.50	150	10,624	1.41%	大買/鉅額交易
2021/03/30	32	16.76	0	0.00	16.85	32	10,614	0.30%
2021/03/29	15	17.00	211	16.95	17.30	-196	10,541	-1.86%	大賣/鉅額交易
2021/03/25	2	16.28	2	16.10	16.10	0	10,421	0.00%
2021/03/24	30	16.25	4	16.23	16.30	26	10,583	0.25%
2021/03/23	60	16.40	0	0.00	16.30	60	10,945	0.55%
2021/03/22	100	16.31	2	16.55	16.55	98	10,920	0.90%
2021/03/19	5	16.20	21	16.24	16.20	-16	10,917	-0.15%
2021/03/18	1	16.20	15	16.26	16.35	-14	10,952	-0.13%
2021/03/16	2	16.28	0	0.00	16.20	2	10,972	0.02%
2021/03/15	21	16.69	12	16.42	16.40	9	11,028	0.08%
2021/03/12	4	16.40	1	16.60	16.20	3	11,001	0.03%
2021/03/11	2	16.00	35	16.08	16.45	-33	11,198	-0.29%
2021/03/10	2	16.00	1	16.45	16.05	1	11,412	0.01%
2021/03/09	3	16.05	8	15.94	16.15	-5	11,809	-0.04%
2021/03/08	7	16.19	66	16.37	16.15	-59	12,319	-0.48%
2021/03/04	13	16.88	13	16.90	16.90	0	12,551	0.00%
2021/03/03	13	16.87	0	0.00	17.15	13	12,544	0.10%
2021/03/02	31	17.92	19	17.50	17.25	12	12,463	0.10%
2021/02/26	1.9	17.60	33	17.66	17.85	-31.1	12,353	-0.25%
2021/02/25	7	17.11	7	17.07	17.40	0	12,371	0.00%
2021/02/24	26	17.06	33	17.13	16.60	-7	12,317	-0.06%
2021/02/23	19	17.33	17	17.48	17.35	2	12,135	0.02%
2021/02/22	42	17.53	25	17.57	17.85	17	11,991	0.14%
2021/02/19	873	16.83	856.2	16.97	16.90	16.8	11,580	0.14%	大買/大賣/
2021/02/18	12	16.11	8	16.21	16.10	4	11,194	0.04%
2021/02/17	19	15.70	0	0.00	16.15	19	11,239	0.17%
2021/02/05	0	0.00	5	15.45	15.35	-5	11,055	-0.05%
2021/02/04	0	0.00	0.3	15.10	15.20	-0.3	11,021	0.00%
2021/02/03	0	0.00	13	15.80	15.35	-13	11,030	-0.12%
2021/02/02	20	15.20	10	15.46	15.55	10	11,050	0.09%
2021/01/29	9	15.54	4	14.81	14.75	5	10,852	0.05%
2021/01/28	10	14.90	0	0.00	15.15	10	10,602	0.09%
2021/01/27	27	15.52	14	15.40	15.40	13	10,447	0.12%
2021/01/26	0	0.00	4	15.88	15.80	-4	10,312	-0.04%
2021/01/25	7.2	16.05	5	16.15	16.10	2.2	10,241	0.02%
2021/01/22	18	16.06	42	16.12	16.45	-24	10,108	-0.24%
2021/01/21	6	16.48	9	16.18	16.05	-3	9,980	-0.03%
2021/01/20	20	16.78	21	16.95	16.45	-1	9,854	-0.01%
2021/01/19	20	16.33	26	16.37	16.40	-6	9,414	-0.06%
2021/01/18	2	15.60	5	15.60	15.80	-3	9,220	-0.03%
2021/01/15	14	16.10	6	15.80	15.75	8	9,153	0.09%
2021/01/14	6	16.33	6	16.30	16.30	0	9,056	0.00%
2021/01/12	16	16.19	16	15.85	15.80	0	8,918	0.00%
2021/01/11	6	16.32	12	16.02	16.05	-6	8,857	-0.07%
2021/01/08	2	15.45	1	15.70	15.55	1	8,787	0.01%
2021/01/07	0	0.00	2	15.75	15.85	-2	8,952	-0.02%
2021/01/06	18	16.41	6	16.74	15.80	12	8,913	0.13%
2021/01/05	0	0.00	19	16.02	16.10	-19	8,190	-0.23%
2020/12/31	7	15.12	2	15.05	15.05	5	7,850	0.06%
2020/12/30	0	0.00	3	15.30	15.25	-3	7,787	-0.04%
2020/12/29	20	15.66	20	15.51	15.50	0	7,718	0.00%
2020/12/28	57	15.90	10	15.92	15.95	47	7,597	0.62%
2020/12/25	1	14.90	50	14.90	14.90	-49	7,158	-0.68%
2020/12/23	2	14.88	2	14.83	15.00	0	7,040	0.00%
2020/12/22	1	14.90	0	0.00	14.60	1	7,008	0.01%
2020/12/21	7	15.04	12	15.12	15.15	-5	6,900	-0.07%
2020/12/18	4	14.83	12	14.94	15.05	-8	6,758	-0.12%
2020/12/17	92	14.96	7	14.93	14.85	85	6,558	1.30%
2020/12/16	2	14.33	3	14.32	14.35	-1	6,199	-0.02%
2020/12/14	6	14.53	9	14.51	14.40	-3	6,155	-0.05%
2020/12/11	5	14.20	46	14.05	14.15	-41	6,124	-0.67%
2020/12/10	5	14.42	107	14.38	14.30	-102	6,124	-1.67%	大賣/鉅額交易
2020/12/09	8	14.75	5	14.75	14.70	3	6,031	0.05%
2020/12/08	16	14.62	43	14.55	14.65	-27	5,970	-0.45%
2020/12/07	8	14.75	15	14.93	14.85	-7	5,900	-0.12%
2020/12/04	33	14.37	51	14.42	14.65	-18	5,694	-0.32%
2020/12/03	57	14.50	19	14.28	14.25	38	5,445	0.70%
2020/12/02	11	14.70	40	14.92	15.00	-29	5,057	-0.57%
2020/12/01	2	13.05	6	13.28	13.65	-4	4,509	-0.09%
2020/11/30	60	13.23	54	13.22	13.20	6	4,363	0.14%
2020/11/27	6	12.96	6	12.95	12.95	0	4,207	0.00%
2020/11/25	12	12.60	5	12.50	12.60	7	4,120	0.17%
2020/11/24	56	12.73	19.6	12.88	12.60	36.4	4,073	0.89%
2020/11/23	11	12.35	6	12.35	12.35	5	3,774	0.13%
2020/11/20	5	11.92	2	12.05	12.15	3	3,602	0.08%
2020/11/18	2	11.83	2	11.90	11.90	0	3,522	0.00%
2020/11/16	17	11.51	5	11.75	11.75	12	3,527	0.34%
2020/11/13	0	0.00	1	11.20	11.30	-1	3,405	-0.03%
2020/11/12	1	11.25	70	11.20	11.30	-69	3,412	-2.02%
2020/11/11	4	11.25	0	0.00	11.25	4	3,428	0.12%
2020/11/10	63	11.42	6	11.45	11.45	57	3,445	1.65%
2020/11/09	2	11.25	2	11.20	11.20	0	3,363	0.00%
2020/11/04	2	11.05	5	11.15	11.05	-3	3,423	-0.09%
2020/11/03	0	0.00	12	11.13	11.10	-12	3,426	-0.35%
2020/10/29	0	0.00	40	11.10	11.20	-40	3,513	-1.14%
2020/10/28	0	0.00	2	11.33	11.35	-2	3,543	-0.06%
2020/10/27	8	11.73	8	11.50	11.50	0	3,574	0.00%
2020/10/26	1	11.50	1	11.30	11.30	0	3,471	0.00%
2020/10/21	0	0.00	10	11.55	11.45	-10	3,539	-0.28%
2020/10/20	5	11.64	25	11.51	11.55	-20	3,569	-0.56%
2020/10/19	3	11.75	0	0.00	11.60	3	3,593	0.08%
2020/10/16	17	12.06	2	11.80	11.80	15	3,484	0.43%
2020/10/15	15	11.52	25	11.63	11.95	-10	3,391	-0.29%
2020/10/14	5	11.10	0	0.00	11.00	5	3,170	0.16%
2020/10/13	0	0.00	18	10.70	10.80	-18	3,160	-0.57%
2020/10/12	10	10.94	4	10.80	10.80	6	3,204	0.19%
2020/10/08	10	10.94	0	0.00	10.95	10	3,241	0.31%
2020/10/07	7	10.79	0	0.00	10.75	7	3,281	0.21%
2020/10/06	1	10.70	4	10.70	10.70	-3	3,361	-0.09%
2020/10/05	30	10.50	0	0.00	10.60	30	3,403	0.88%
2020/09/30	20	10.20	0	0.00	10.20	20	3,412	0.59%
2020/09/28	4	10.33	0	0.00	10.25	4	3,499	0.11%
2020/09/25	3	10.13	1	10.15	10.15	2	3,570	0.06%
2020/09/21	9	11.10	0	0.00	11.10	9	3,798	0.24%
2020/09/17	7	11.14	56	11.11	11.15	-49	3,807	-1.29%
2020/09/16	51	11.15	60	11.14	11.00	-9	3,812	-0.24%
2020/09/15	68	11.13	0	0.00	11.10	68	3,821	1.78%
2020/09/11	0	0.00	17	10.64	10.65	-17	4,002	-0.42%
2020/09/10	10	10.90	0	0.00	10.85	10	3,997	0.25%
2020/09/07	3	11.03	0	0.00	10.85	3	4,042	0.07%
2020/08/27	10	11.25	0	0.00	11.20	10	4,198	0.24%
2020/08/21	10	10.70	0	0.00	10.75	10	4,367	0.23%
2020/08/20	0	0.00	10	10.80	10.55	-10	4,367	-0.23%
2020/08/14	2	11.30	0	0.00	11.45	2	4,338	0.05%
2020/08/11	2	11.58	12	11.59	11.55	-10	4,280	-0.23%
2020/08/10	1	11.50	1	11.50	11.50	0	4,281	0.00%
2020/08/07	1	11.85	1	11.90	11.90	0	4,265	0.00%
2020/08/05	2	11.88	2	11.90	11.90	0	4,267	0.00%
2020/08/04	83	11.92	0	0.00	11.70	83	4,318	1.92%
2020/08/03	20	11.95	50	11.85	11.95	-30	4,607	-0.65%
2020/07/31	44	11.69	14	11.70	11.85	30	4,594	0.65%
2020/07/30	2	11.58	0	0.00	11.55	2	4,597	0.04%
2020/07/29	100	11.13	0	0.00	11.30	100	4,619	2.16%
2020/07/28	0.2	10.90	0	0.00	11.00	0.2	4,639	0.00%
2020/07/27	0.2	11.20	0	0.00	11.25	0.2	4,693	0.00%
2020/07/24	12	11.92	12	11.55	11.55	0	4,802	0.00%
2020/07/23	0	0.00	2	12.10	11.95	-2	4,778	-0.04%
2020/07/22	2	11.85	17	11.99	11.95	-15	4,783	-0.31%
2020/07/21	2	11.80	2	11.75	11.75	0	4,832	0.00%
2020/07/20	0	0.00	3	11.50	11.55	-3	5,041	-0.06%
2020/07/16	1	11.80	1	11.95	11.95	0	5,049	0.00%
2020/07/14	5	11.75	0	0.00	11.75	5	5,139	0.10%
2020/07/13	2	11.80	8	11.76	12.05	-6	5,211	-0.12%
2020/07/09	0	0.00	1	12.50	12.30	-1	5,174	-0.02%
2020/07/08	6	12.32	0	0.00	12.25	6	5,141	0.12%
2020/07/07	1	12.30	0	0.00	12.25	1	5,105	0.02%
2020/07/06	15	12.52	13	12.50	12.50	2	5,096	0.04%
2020/07/03	2	12.60	1	12.65	12.65	1	5,081	0.02%
2020/07/02	4	12.25	2	12.40	12.25	2	4,998	0.04%
2020/07/01	3	12.05	13	12.00	12.00	-10	4,900	-0.20%
2020/06/29	0.1	11.65	0	0.00	11.70	0.1	4,973	0.00%
2020/06/24	0.1	11.60	0	0.00	11.70	0.1	4,964	0.00%
2020/06/23	5.1	11.80	0	0.00	11.80	5.1	4,968	0.10%
2020/06/22	5.2	11.99	0	0.00	11.90	5.2	5,021	0.10%
2020/06/18	4	11.75	5	11.84	12.35	-1	4,862	-0.02%
2020/06/16	4	11.73	4	11.80	11.80	0	4,799	0.00%
2020/06/11	2	12.03	2	11.70	11.70	0	4,832	0.00%
2020/06/04	2	12.10	2	12.05	12.05	0	4,873	0.00%
2020/06/01	6	12.05	6	12.16	12.10	0	4,924	0.00%
2020/05/29	1	11.90	0	0.00	11.85	1	4,863	0.02%
2020/05/28	1	12.05	1	11.75	11.75	0	4,826	0.00%
2020/05/15	12	11.85	2	11.50	11.50	10	4,732	0.21%
2020/05/08	2	12.40	2	12.70	12.60	0	4,567	0.00%
2020/05/06	10	11.70	0	0.00	11.75	10	4,292	0.23%
2020/05/05	6	12.03	1	11.95	11.95	5	4,264	0.12%
2020/05/04	0	0.00	20	12.00	12.00	-20	4,298	-0.47%
2020/04/30	3	12.45	3	12.35	12.35	0	4,270	0.00%
2020/04/29	10	12.50	1	12.40	12.25	9	4,229	0.21%
2020/04/28	12	12.00	2	11.90	11.90	10	4,133	0.24%
2020/04/27	0	0.00	2	12.10	12.00	-2	4,184	-0.05%
2020/04/24	3	11.95	0	0.00	11.90	3	4,223	0.07%
2020/04/23	4	11.70	4	11.85	12.25	0	4,130	0.00%
2020/04/22	4	10.90	4	11.15	11.15	0	3,913	0.00%
2020/04/21	0	0.00	5	10.95	10.85	-5	3,895	-0.13%
2020/04/17	6	11.65	3	11.35	11.35	3	3,884	0.08%
2020/04/16	2	11.05	3	11.10	11.30	-1	3,743	-0.03%
2020/04/15	1	10.50	1	10.65	10.80	0	3,609	0.00%
2020/04/14	2	10.40	0	0.00	10.30	2	3,605	0.06%
2020/04/08	10	10.50	0	0.00	10.50	10	3,707	0.27%
2020/04/07	5	10.23	3	10.25	10.25	2	3,657	0.05%
2020/04/01	1	9.74	1	9.81	9.80	0	3,564	0.00%
2020/03/31	0	0.00	2	10.00	9.69	-2	3,542	-0.06%
2020/03/26	3	9.53	5	9.55	9.53	-2	3,439	-0.06%
2020/03/25	5	9.60	0	0.00	9.56	5	3,470	0.14%
2020/03/24	1	8.89	0	0.00	8.91	1	3,419	0.03%
2020/03/17	2	9.11	0	0.00	8.90	2	3,297	0.06%
2020/03/13	11	10.05	104	10.10	10.20	-93	3,247	-2.86%	大賣/
2020/03/12	2	11.20	10	11.25	11.15	-8	3,170	-0.25%
2020/03/11	0	0.00	26	12.65	12.15	-26	3,241	-0.80%
2020/03/10	0	0.00	26	12.45	12.35	-26	3,230	-0.80%
2020/03/09	3	12.82	3	12.85	12.35	0	3,264	0.00%
2020/03/05	10	13.55	106	13.45	13.40	-96	3,257	-2.95%	大賣/
2020/03/04	0	0.00	5	12.75	12.80	-5	3,125	-0.16%
2020/03/02	1	12.30	0	0.00	12.75	1	3,202	0.03%
2020/02/27	16	13.00	0	0.00	12.80	16	3,187	0.50%
2020/02/26	0	0.00	16	13.17	13.15	-16	3,173	-0.50%
2020/02/24	21	12.89	0	0.00	12.95	21	3,111	0.67%
2020/02/19	0	0.00	1	13.35	13.25	-1	3,295	-0.03%
2020/02/18	0	0.00	2	13.05	13.05	-2	3,342	-0.06%
2020/02/14	5	13.35	0	0.00	13.35	5	3,417	0.15%
2020/02/12	2	13.45	2	13.40	13.40	0	3,476	0.00%
2020/02/10	5	13.17	29	13.19	13.15	-24	3,529	-0.68%
2020/02/07	0	0.00	5	13.25	13.25	-5	3,620	-0.14%
2020/02/06	5	13.45	1	13.45	13.50	4	3,653	0.11%
2020/02/05	8	13.41	156	13.41	13.40	-148	3,642	-4.06%	大賣/鉅額交易
2020/02/04	6	12.75	26	12.85	12.80	-20	3,548	-0.56%
2020/01/20	53	15.21	52	14.95	14.95	1	3,383	0.03%
2020/01/15	9	15.23	4	15.15	15.15	5	3,290	0.15%
2020/01/14	0	0.00	5	14.95	15.00	-5	3,276	-0.15%
2020/01/10	8	15.05	3	14.85	14.85	5	3,281	0.15%
2020/01/08	2	14.85	2	14.85	14.75	0	3,299	0.00%
2020/01/06	0	0.00	1	14.85	14.75	-1	3,359	-0.03%
2020/01/03	41	15.14	0	0.00	15.00	41	3,601	1.14%
2020/01/02	2	15.50	28	15.53	15.25	-26	3,583	-0.73%
2019/12/20	6	15.34	2	15.23	15.20	4	3,719	0.11%
2019/12/11	2	14.80	171	14.79	14.80	-169	4,231	-3.99%	大賣/鉅額交易
2019/12/10	0	0.00	62	15.10	15.10	-62	4,584	-1.35%
2019/12/06	2	15.20	52	15.60	15.20	-50	4,706	-1.06%
2019/12/05	3	15.90	0	0.00	15.95	3	4,587	0.07%
2019/12/04	2	16.05	2	15.80	15.80	0	4,646	0.00%
2019/11/29	10.3	15.70	0	0.00	15.70	10.3	4,700	0.22%
2019/11/28	13	16.00	0	0.00	16.05	13	4,861	0.27%
2019/11/26	14.1	15.75	0	0.00	15.75	14.1	5,583	0.25%
2019/11/25	4	15.79	0	0.00	15.80	4	5,775	0.07%
2019/11/21	28	15.90	0	0.00	15.90	28	6,097	0.46%
2019/11/19	5	16.07	114	16.16	16.00	-109	6,519	-1.67%	大賣/鉅額交易
2019/11/18	0	0.00	31	15.54	15.75	-31	6,606	-0.47%
2019/11/15	2	15.33	0	0.00	15.30	2	6,786	0.03%
2019/11/14	20.1	14.90	0	0.00	14.95	20.1	7,293	0.28%
2019/11/12	0.2	14.60	0	0.00	14.65	0.2	7,575	0.00%
2019/11/11	5	14.68	0	0.00	14.55	5	7,736	0.06%
2019/11/08	26.2	15.20	0	0.00	15.20	26.2	7,774	0.34%
2019/11/07	0.1	15.35	1	15.15	15.45	-0.9	7,983	-0.01%
2019/11/06	6	15.28	0	0.00	15.25	6	8,107	0.07%
2019/11/05	2	16.00	0	0.00	16.05	2	8,027	0.02%
2019/11/04	0	0.00	26	16.35	16.10	-26	8,057	-0.32%
2019/11/01	0	0.00	130	16.24	16.20	-130	8,226	-1.58%	大賣/鉅額交易
2019/10/31	0	0.00	26	16.48	16.40	-26	8,334	-0.31%
2019/10/28	1	16.50	0	0.00	16.30	1	8,370	0.01%
2019/10/21	3	16.05	0	0.00	16.05	3	8,711	0.03%
2019/10/18	0	0.00	2	16.05	16.05	-2	8,739	-0.02%
2019/10/17	26	16.00	0	0.00	15.95	26	8,777	0.30%
2019/10/15	0	0.00	10	16.25	16.20	-10	8,782	-0.11%
2019/10/14	4	16.05	2	16.05	15.95	2	8,814	0.02%
2019/10/09	129	16.39	11	16.09	16.00	118	8,838	1.34%	大買/鉅額交易
2019/10/08	3	17.35	0	0.00	17.30	3	8,714	0.03%
2019/10/07	2	17.55	0	0.00	17.45	2	8,875	0.02%
2019/10/04	53	17.55	0	0.00	17.55	53	8,956	0.59%
2019/10/03	0	0.00	2	17.60	17.80	-2	9,111	-0.02%
2019/10/02	7	17.45	0	0.00	17.45	7	9,082	0.08%
2019/10/01	52	17.33	0	0.00	17.35	52	9,072	0.57%
2019/09/27	86	17.70	11	17.57	17.40	75	9,028	0.83%
2019/09/26	0	0.00	1	18.30	18.00	-1	8,932	-0.01%
2019/09/24	0	0.00	5	18.80	18.30	-5	8,980	-0.06%
2019/09/23	2	18.70	14	18.73	18.75	-12	8,829	-0.14%
2019/09/20	78	18.32	0	0.00	18.30	78	8,741	0.89%
2019/09/19	7	18.44	0	0.00	18.45	7	8,677	0.08%
2019/09/18	13	18.83	0	0.00	18.55	13	8,635	0.15%
2019/09/17	1	18.45	16	18.44	18.65	-15	8,533	-0.18%
2019/09/16	5	18.31	0	0.00	18.20	5	8,473	0.06%
2019/09/12	18	18.58	11	18.44	18.65	7	8,453	0.08%
2019/09/11	10	18.20	1	18.20	18.25	9	8,047	0.11%
2019/09/10	11	18.18	0	0.00	18.00	11	8,001	0.14%
2019/09/09	0	0.00	1	18.30	18.40	-1	7,886	-0.01%
2019/09/06	0	0.00	10	18.48	18.30	-10	7,857	-0.13%
2019/09/05	80	18.19	0	0.00	18.20	80	7,801	1.03%
2019/09/04	11	18.25	8	18.31	18.20	3	7,761	0.04%
2019/09/03	52	18.10	0	0.00	18.10	52	7,700	0.68%
2019/09/02	157	18.23	2	18.15	18.35	155	7,654	2.02%	大買/鉅額交易
2019/08/30	1	18.95	0	0.00	18.55	1	7,474	0.01%
2019/08/29	0	0.00	79	18.44	19.00	-79	7,108	-1.11%
2019/08/28	52	17.78	0	0.00	17.75	52	6,666	0.78%
2019/08/27	33	18.37	57	18.55	18.30	-24	6,461	-0.37%
2019/08/26	28	17.92	0	0.00	18.20	28	6,306	0.44%
2019/08/23	8	18.24	11	18.38	18.45	-3	6,118	-0.05%
2019/08/22	1	18.05	36	18.05	18.15	-35	5,847	-0.60%
2019/08/21	10	17.85	0	0.00	17.95	10	5,674	0.18%
2019/08/20	7	17.71	4	17.70	17.65	3	5,477	0.05%
2019/08/19	17	17.64	9	18.09	17.80	8	5,252	0.15%
2019/08/16	5	16.98	4	16.98	16.95	1	4,986	0.02%
2019/08/15	211	16.80	4	16.73	17.00	207	4,869	4.25%	大買/鉅額交易
2019/08/14	28	16.80	11	16.76	16.85	17	4,660	0.36%
2019/08/13	104	16.45	0	0.00	16.50	104	4,530	2.30%	大買/鉅額交易
2019/08/12	7	16.44	7	16.55	16.25	0	4,451	0.00%
2019/08/08	4	16.21	6	16.13	16.20	-2	4,229	-0.05%
2019/08/07	0	0.00	3	15.82	15.70	-3	4,119	-0.07%
2019/08/06	1	15.05	5	14.97	15.25	-4	4,157	-0.10%
2019/08/05	7	15.95	0	0.00	15.55	7	4,153	0.17%
2019/08/02	2	15.25	12	15.90	15.90	-10	4,055	-0.25%
2019/07/29	2	16.10	0	0.00	16.10	2	3,930	0.05%
2019/07/25	0	0.00	3.7	16.01	15.70	-3.7	3,794	-0.10%
2019/07/24	2	15.35	1	15.80	15.65	1	3,630	0.03%
2019/07/23	2	15.55	0	0.00	15.35	2	3,598	0.06%
2019/07/19	4	15.49	1	15.65	15.60	3	3,657	0.08%
2019/07/18	1	15.15	30	15.15	15.15	-29	3,589	-0.81%
2019/07/17	2	15.35	2	15.35	15.35	0	3,608	0.00%
2019/07/15	3	15.65	3	15.55	15.55	0	3,692	0.00%
2019/07/12	0	0.00	4	15.63	15.50	-4	3,659	-0.11%
2019/07/11	1	15.35	2	15.28	15.35	-1	3,594	-0.03%
2019/07/09	2	14.65	184	14.76	14.90	-182	3,498	-5.20%	大賣/鉅額交易
2019/07/08	0	0.00	52	14.55	14.45	-52	3,582	-1.45%
2019/07/05	27	14.30	1	14.35	14.40	26	3,769	0.69%
2019/07/04	26	14.35	0	0.00	14.40	26	4,030	0.65%
2019/07/03	79	14.45	1	14.55	14.45	78	4,297	1.81%
2019/07/02	104	14.58	0	0.00	14.65	104	4,427	2.35%	大買/鉅額交易
2019/07/01	31	14.89	0	0.00	14.90	31	4,471	0.69%
2019/06/27	0	0.00	2	14.25	14.20	-2	4,598	-0.04%
2019/06/20	2	14.60	0	0.00	14.90	2	5,540	0.04%
2019/06/18	1	14.10	0	0.00	14.20	1	5,504	0.02%
2019/06/14	2	14.20	4	14.45	14.25	-2	5,570	-0.04%
2019/06/06	3	14.32	0	0.00	14.35	3	6,326	0.05%
2019/06/04	0.9	14.55	0	0.00	14.60	0.9	6,367	0.01%
2019/05/23	5	14.29	4	13.85	13.85	1	6,603	0.02%
2019/05/16	9	14.10	0	0.00	13.90	9	6,467	0.14%
2019/05/15	2	14.10	0	0.00	14.15	2	6,486	0.03%
2019/05/14	1	12.80	0	0.00	13.80	1	6,587	0.02%
2019/05/10	1	14.50	0	0.00	14.15	1	6,535	0.02%
2019/04/30	0	0.00	1	16.00	16.00	-1	6,338	-0.02%
2019/04/25	1	15.60	1	15.90	16.00	0	6,249	0.00%
2019/04/24	3	16.50	0	0.00	16.50	3	6,127	0.05%
2019/04/22	1	17.00	3	16.90	17.05	-2	6,054	-0.03%
2019/04/18	6	16.67	1	16.80	16.30	5	5,908	0.08%
2019/04/17	0	0.00	0.2	16.30	16.35	-0.2	5,789	0.00%
2019/04/12	3	16.37	0	0.00	15.85	3	5,538	0.05%
2019/04/09	1	17.00	5	17.26	17.05	-4	4,794	-0.08%
2019/04/08	1	16.20	4	16.30	16.50	-3	4,518	-0.07%
2019/04/03	1	15.80	2	16.10	16.10	-1	4,359	-0.02%
2019/04/02	5	15.74	0	0.00	15.85	5	4,295	0.12%
2019/03/28	0	0.00	1	16.60	16.20	-1	3,821	-0.03%
2019/03/27	1	15.90	0	0.00	15.90	1	3,668	0.03%
2019/03/25	0	0.00	14	15.16	15.05	-14	3,254	-0.43%
2019/03/22	6	14.45	0	0.00	14.50	6	3,050	0.20%
2019/03/21	1	14.75	0	0.00	14.70	1	3,007	0.03%
2019/03/19	2	14.75	0	0.00	14.75	2	2,993	0.07%
2019/03/18	5	14.91	2	14.80	14.90	3	2,952	0.10%
2019/03/12	2	14.50	1	14.85	14.55	1	2,503	0.04%
2019/03/08	0	0.00	2	13.35	13.60	-2	2,421	-0.08%
2019/03/05	2	13.85	0	0.00	13.85	2	2,467	0.08%
2019/02/27	0.6	14.10	0	0.00	14.20	0.6	2,530	0.02%
2019/02/13	0	0.00	21.9	13.71	13.70	-21.9	2,261	-0.97%
2019/02/12	0	0.00	2	13.45	13.60	-2	2,123	-0.09%
2019/01/11	0	0.00	2.1	12.50	12.70	-2.1	3,224	-0.06%
2018/12/06	0	0.00	3	12.35	12.15	-3	6,146	-0.05%
2018/12/05	1	12.55	0	0.00	12.70	1	6,111	0.02%
2018/12/04	3.5	12.84	3	12.70	12.90	0.5	6,048	0.01%
2018/12/03	0	0.00	0.7	11.75	11.75	-0.7	5,846	-0.01%
2018/11/21	0	0.00	6	7.33	7.35	-6	5,869	-0.10%
2018/11/16	0	0.00	10	7.54	7.56	-10	5,848	-0.17%
2018/11/15	0	0.00	43	7.37	7.40	-43	5,877	-0.73%
2018/11/14	0	0.00	0.1	7.72	7.80	-0.1	5,836	0.00%
2018/11/13	0	0.00	3	7.65	7.62	-3	5,840	-0.05%
2018/11/09	2	7.78	0	0.00	7.61	2	5,897	0.03%
2018/11/07	30	7.84	10	7.86	7.90	20	5,917	0.34%
2018/11/06	11	8.14	0	0.00	7.90	11	5,979	0.18%
2018/11/02	0	0.00	1	7.18	7.13	-1	5,968	-0.02%
2018/10/31	3	7.00	2	6.98	7.00	1	6,138	0.02%
2018/10/25	2	6.90	0	0.00	6.88	2	6,157	0.03%
2018/10/22	0	0.00	5	7.85	7.85	-5	5,980	-0.08%
2018/10/18	22	8.46	0	0.00	8.52	22	5,798	0.38%
2018/10/17	0	0.00	3	8.89	8.62	-3	5,781	-0.05%
2018/10/12	6	8.65	0	0.00	8.65	6	5,787	0.10%
2018/10/11	2	8.98	0	0.00	8.98	2	5,742	0.03%
2018/10/09	14	10.22	0	0.00	9.97	14	5,893	0.24%
2018/10/05	3	10.70	26	10.53	10.70	-23	6,270	-0.37%
2018/10/04	25	11.00	0	0.00	11.30	25	6,077	0.41%
2018/10/03	1	12.45	0	0.00	12.00	1	5,960	0.02%
2018/10/02	1	12.20	3	12.00	12.50	-2	5,819	-0.03%
2018/09/28	3	11.20	0	0.00	11.20	3	5,497	0.05%
2018/09/27	0	0.00	2.1	11.58	11.40	-2.1	5,304	-0.04%
2018/09/26	0	0.00	23	11.30	11.30	-23	4,790	-0.48%
2018/09/19	0	0.00	1	10.00	10.00	-1	4,598	-0.02%
2018/09/14	1	10.45	1	10.65	10.60	0	4,725	0.00%
2018/09/11	1	10.00	0	0.00	10.10	1	4,723	0.02%
2018/09/07	0	0.00	2	9.68	9.66	-2	4,687	-0.04%
2018/09/06	2	9.67	0	0.00	9.98	2	4,722	0.04%
2018/09/03	0	0.00	2	10.00	10.10	-2	4,980	-0.04%
2018/08/24	0	0.00	1	10.15	10.15	-1	6,040	-0.02%
2018/08/17	0	0.00	2	10.25	10.25	-2	6,617	-0.03%
2018/08/03	0	0.00	12	10.20	10.10	-12	5,991	-0.20%
2018/08/01	2	10.40	0	0.00	10.30	2	5,936	0.03%
2018/07/30	0	0.00	6	10.25	10.25	-6	5,907	-0.10%
2018/07/26	3	10.30	0	0.00	10.20	3	5,871	0.05%
2018/07/23	0	0.00	1	10.65	10.20	-1	5,801	-0.02%
2018/07/19	1	10.70	3	10.65	10.70	-2	5,692	-0.04%
2018/07/17	12	11.81	8	11.97	11.65	4	5,430	0.07%
2018/07/16	12	11.66	1	11.90	11.90	11	5,096	0.22%
2018/07/13	0	0.00	5	11.05	10.85	-5	4,651	-0.11%
2018/07/12	4	10.80	0	0.00	10.80	4	4,529	0.09%
2018/07/11	0	0.00	6	10.70	10.80	-6	4,484	-0.13%
2018/07/10	0	0.00	1	10.95	10.80	-1	4,425	-0.02%
2018/07/09	0	0.00	5	10.50	10.80	-5	4,279	-0.12%
2018/07/06	0	0.00	10	9.66	10.00	-10	4,070	-0.25%
2018/06/29	0	0.00	2	10.10	10.15	-2	3,924	-0.05%
2018/06/15	2	9.74	0	0.00	9.77	2	3,363	0.06%
2018/06/13	0	0.00	3	9.84	10.00	-3	3,319	-0.09%
2018/06/12	0	0.00	1.6	9.82	9.70	-1.6	3,210	-0.05%
2018/06/11	1	9.89	0	0.00	9.90	1	3,108	0.03%
2018/06/08	0	0.00	6	10.18	10.10	-6	2,953	-0.20%
2018/06/07	12	10.74	0	0.00	10.60	12	2,794	0.43%
2018/06/06	2	10.25	0	0.00	10.40	2	2,613	0.08%
2018/06/05	0	0.00	1	10.80	10.70	-1	2,513	-0.04%
2018/06/04	1	10.25	19	10.23	11.15	-18	2,354	-0.76%
2018/06/01	18	10.60	3	10.20	10.25	15	2,057	0.73%
2018/05/31	6	10.50	2	10.40	10.50	4	1,723	0.23%
2018/05/30	0	0.00	16	9.38	9.55	-16	1,379	-1.16%
2018/05/28	1	7.95	40	7.75	7.90	-39	1,017	-3.83%
2018/05/25	0	0.00	20	7.75	7.74	-20	999	-2.00%
2018/05/18	1	7.88	0	0.00	7.88	1	991	0.10%
2018/05/16	0	0.00	10	7.55	7.66	-10	971	-1.03%
2018/04/26	0	0.00	40	8.14	8.12	-40	1,009	-3.96%
2018/04/18	0	0.00	10	8.63	8.61	-10	1,026	-0.97%
2018/04/11	3	8.89	100	8.86	8.94	-97	1,068	-9.07%
2018/04/10	20	9.03	25	9.01	9.01	-5	1,053	-0.47%
2018/04/09	10	8.76	0	0.00	8.74	10	1,023	0.98%
2018/04/03	5	8.45	0	0.00	8.48	5	1,001	0.50%
2018/03/20	40	9.27	0	0.00	9.28	40	1,100	3.63%
2018/03/07	4	8.80	0	0.00	8.65	4	1,133	0.35%
2018/03/05	0	0.00	20	8.62	8.58	-20	1,371	-1.46%
2018/02/12	1	8.20	0	0.00	8.20	1	2,261	0.04%
2018/02/06	1	8.48	5	8.56	8.12	-4	2,279	-0.18%
2018/02/02	0	0.00	5	9.07	9.11	-5	2,229	-0.22%
2018/01/25	20	9.32	0	0.00	9.30	20	2,244	0.89%
2018/01/24	40	9.18	0	0.00	9.24	40	2,274	1.76%
2018/01/23	50	9.15	0	0.00	9.14	50	2,276	2.20%
2018/01/22	2	9.15	1	9.14	9.13	1	2,274	0.04%
2018/01/18	32	9.30	0	0.00	9.28	32	2,288	1.40%
2018/01/12	0	0.00	5	9.18	9.20	-5	2,258	-0.22%
2018/01/08	0	0.00	10	9.40	9.45	-10	2,226	-0.45%
2018/01/05	20	9.41	0	0.00	9.39	20	2,207	0.91%
2018/01/02	5	9.41	0	0.00	9.38	5	2,191	0.23%