華泰 (2329)-群益金鼎-桃園券商分點個股進出

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
62.8
漲跌
▼1.3
漲幅
-2.03%
成交量
7,923張
產業
上市半導體類股
617人加入追蹤

立即追蹤
本地時間:14:30

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

華泰 (2329)籌碼相關－群益金鼎-桃園券商分點個股進出

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

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	13	62.78	1	63.00	62.80	12	34,018	0.04%
2024/04/30	10	64.47	5	64.22	64.10	5	34,288	0.01%
2024/04/29	5	65.00	4	64.65	64.70	1	34,831	0.00%
2024/04/26	4	63.45	5	63.14	62.90	-1	36,360	0.00%
2024/04/25	2	62.50	2	62.60	62.60	0	37,672	0.00%
2024/04/24	11	62.40	8	62.49	62.50	3	38,074	0.01%
2024/04/23	13	59.72	14	59.21	60.10	-1	38,862	0.00%
2024/04/22	21	60.55	19	59.80	58.40	2	39,794	0.01%
2024/04/19	8.1	65.85	4	66.68	64.60	4.1	39,505	0.01%
2024/04/18	29.1	68.39	22	68.67	67.60	7.1	39,578	0.02%
2024/04/17	8	68.55	11	69.25	70.10	-3	39,749	-0.01%
2024/04/16	5	65.34	16	65.97	63.80	-11	39,760	-0.03%
2024/04/15	4	68.55	2	68.70	68.70	2	39,849	0.01%
2024/04/12	12	68.43	5	67.94	67.70	7	39,702	0.02%
2024/04/11	42	70.22	36	69.76	69.20	6	39,507	0.02%
2024/04/10	11.1	68.57	42	68.41	69.70	-30.9	38,744	-0.08%
2024/04/09	17	65.75	21	66.10	64.80	-4	37,946	-0.01%
2024/04/08	2.3	66.40	1.2	66.53	66.30	1.1	37,819	0.00%
2024/04/03	4.2	65.13	10	65.45	65.20	-5.8	37,746	-0.02%
2024/04/02	4	65.45	2	65.70	65.50	2	37,755	0.01%
2024/04/01	6.2	66.57	12	66.45	66.10	-5.8	37,832	-0.02%
2024/03/29	6	65.63	0	65.60	65.60	6	37,807	0.02%
2024/03/28	1	65.60	0	65.90	65.40	1	37,812	0.00%
2024/03/27	12.1	66.33	5	66.14	66.40	7.1	37,778	0.02%
2024/03/26	13	67.15	14.1	65.98	65.90	-1	37,839	0.00%
2024/03/25	6.2	68.50	5.5	68.30	68.20	0.7	37,583	0.00%
2024/03/22	10	69.47	119	69.90	68.70	-109	37,745	-0.29%	大賣/鉅額交易
2024/03/21	0	0.00	2	68.95	68.60	-2	37,517	-0.01%
2024/03/20	9	69.37	16	68.88	69.20	-7	37,717	-0.02%
2024/03/19	26	69.12	44	69.33	68.60	-18	37,982	-0.05%
2024/03/18	79.5	69.02	34	68.42	71.00	45.5	37,687	0.12%
2024/03/15	17	65.23	33	65.33	65.00	-16	37,075	-0.04%
2024/03/14	19	65.59	6	65.05	64.90	13	37,195	0.03%
2024/03/13	31	66.74	25.6	66.39	66.20	5.4	37,689	0.01%
2024/03/12	20	68.02	17.5	67.96	67.80	2.5	37,976	0.01%
2024/03/11	54	68.25	19.1	68.59	68.00	34.9	38,606	0.09%
2024/03/08	47.3	68.57	75	68.92	67.30	-27.7	39,814	-0.07%
2024/03/07	41	69.00	37	69.27	68.30	4	41,145	0.01%
2024/03/06	32	70.72	9	70.50	70.10	23	42,862	0.05%
2024/03/05	14.8	71.77	8	71.13	71.40	6.8	45,935	0.01%
2024/03/04	19.4	72.73	13	72.62	71.00	6.4	47,851	0.01%
2024/03/01	24.3	72.16	16	72.56	71.40	8.3	49,003	0.02%
2024/02/29	47.2	73.26	31	72.81	72.40	16.2	48,764	0.03%
2024/02/27	47.1	72.25	18	71.85	71.90	29.1	48,072	0.06%
2024/02/26	13.1	75.78	6	75.04	74.20	7.1	47,394	0.01%
2024/02/23	157.4	82.06	205	80.64	77.10	-47.7	46,942	-0.10%	大買/大賣/
2024/02/22	123.4	84.57	63	84.51	82.80	60.4	44,967	0.13%	大買/
2024/02/21	55	79.27	104.1	79.87	81.60	-49.1	42,907	-0.11%	大賣/
2024/02/20	28.1	74.53	38	76.03	74.20	-9.9	41,744	-0.02%
2024/02/19	131	74.50	75	75.06	74.90	56	42,514	0.13%	大買/
2024/02/16	77	74.34	50.3	75.60	77.40	26.7	41,516	0.06%
2024/02/15	20	68.82	74.1	68.33	70.40	-54.1	41,053	-0.13%
2024/02/05	12	64.78	9	64.94	64.00	3	40,532	0.01%
2024/02/02	20.1	65.26	18	65.19	64.60	2.1	40,662	0.01%
2024/02/01	11	64.58	21	64.45	64.10	-10	41,656	-0.02%
2024/01/31	22	63.32	1	63.21	63.70	21	43,155	0.05%
2024/01/30	1	62.40	22	62.70	63.50	-21	42,833	-0.05%
2024/01/29	0	0.00	11.6	60.71	61.20	-11.6	42,493	-0.03%
2024/01/26	15.2	61.60	10	61.32	60.50	5.2	42,731	0.01%
2024/01/25	6	62.58	9	63.29	63.20	-3	42,491	-0.01%
2024/01/24	14	63.16	11	63.00	62.70	3	42,048	0.01%
2024/01/23	34.5	63.47	15	63.15	62.70	19.5	41,855	0.05%
2024/01/22	62	64.69	30.1	64.60	64.40	31.9	41,336	0.08%
2024/01/19	41	62.36	42	62.65	62.20	-1	39,919	0.00%
2024/01/18	6	59.27	10	59.03	58.90	-4	38,710	-0.01%
2024/01/17	22	60.20	22	59.92	59.80	0	38,324	0.00%
2024/01/16	49	60.08	38.2	60.00	60.30	10.8	37,521	0.03%
2024/01/15	6	57.85	5	58.06	57.90	1	36,513	0.00%
2024/01/12	4	57.20	2	57.20	57.40	2	36,359	0.01%
2024/01/11	20	57.05	28	56.90	57.50	-8	35,996	-0.02%
2024/01/10	33	55.44	11	54.73	55.70	22	35,326	0.06%
2024/01/09	13	53.58	9	54.16	53.50	4	34,873	0.01%
2024/01/08	3	53.10	0	0.00	53.00	3	34,613	0.01%
2024/01/05	6	54.13	2	54.00	54.20	4	34,721	0.01%
2024/01/04	3	53.07	2	53.80	52.50	1	34,824	0.00%
2024/01/03	2	53.30	2	53.30	53.30	0	35,051	0.00%
2024/01/02	3	53.87	0	0.00	54.00	3	35,501	0.01%
2023/12/29	2	54.45	10	54.40	54.50	-8	35,582	-0.02%
2023/12/28	3	54.30	2	54.80	54.20	1	35,657	0.00%
2023/12/27	4	55.03	1	54.90	54.70	3	35,887	0.01%
2023/12/26	1	55.50	1	55.30	55.60	0	36,254	0.00%
2023/12/25	0	55.20	0.2	55.00	55.10	-0.2	36,387	0.00%
2023/12/22	1	55.50	5	55.40	55.20	-4	36,387	-0.01%
2023/12/21	4.1	55.52	2	55.30	55.20	2.1	36,415	0.01%
2023/12/20	0	0.00	5	56.76	56.60	-5	36,337	-0.01%
2023/12/19	4	56.30	5	57.02	56.40	-1	36,401	0.00%
2023/12/18	1	57.80	2	58.00	57.60	-1	36,228	0.00%
2023/12/15	4	59.28	8.6	59.11	58.50	-4.6	36,250	-0.01%
2023/12/14	37	61.00	23	61.84	60.60	14	35,925	0.04%
2023/12/13	8	60.75	33	60.54	61.60	-25	35,431	-0.07%
2023/12/12	7	60.84	22	61.29	60.20	-15	35,312	-0.04%
2023/12/11	8	61.15	9	61.36	60.50	-1	35,038	0.00%
2023/12/08	92.1	61.24	25	62.82	60.60	67.1	34,812	0.19%
2023/12/07	46	61.77	20	62.16	61.50	26	34,263	0.08%
2023/12/06	22	63.71	28	62.96	62.30	-6	33,966	-0.02%
2023/12/05	39	62.96	67.3	62.34	63.70	-28.3	33,394	-0.08%
2023/12/04	96	65.94	60	65.45	64.90	36	32,104	0.11%
2023/12/01	53	61.61	68	61.63	64.00	-15	30,362	-0.05%
2023/11/30	123	59.42	143	59.49	59.30	-20	28,309	-0.07%	大買/大賣/
2023/11/29	23	55.40	54	57.57	58.30	-31	25,051	-0.12%
2023/11/28	44	51.06	136.4	51.81	53.00	-92.4	23,339	-0.40%	大賣/
2023/11/27	11	48.23	31	48.30	48.25	-20	22,453	-0.09%
2023/11/24	12	47.92	1	47.85	47.80	11	22,408	0.05%
2023/11/22	20	48.85	14	48.81	49.10	6	23,064	0.03%
2023/11/21	5	49.40	4	49.70	48.85	1	23,155	0.00%
2023/11/20	45	49.11	21	48.75	49.05	24	23,552	0.10%
2023/11/17	16	47.80	2	48.25	48.60	14	23,882	0.06%
2023/11/16	92.2	50.25	122	49.92	47.60	-29.8	23,936	-0.12%	大賣/
2023/11/15	17	49.79	14	49.96	48.90	3	22,601	0.01%
2023/11/14	7	48.43	29	48.22	48.40	-22	23,267	-0.09%
2023/11/13	38	47.92	65	47.50	47.80	-27	23,355	-0.12%
2023/11/10	25	46.50	18.5	46.84	47.10	6.5	23,826	0.03%
2023/11/09	127.8	47.29	59	46.92	46.40	68.8	23,355	0.29%	大買/
2023/11/08	46	47.16	104.4	47.84	49.00	-58.4	21,885	-0.27%	大賣/
2023/11/07	1	44.30	1	44.60	44.55	0	20,088	0.00%
2023/11/06	5	44.22	30	44.41	44.35	-25	20,325	-0.12%
2023/11/03	50	44.72	23	44.04	44.15	27	20,374	0.13%
2023/11/02	8	43.55	21	43.64	43.55	-13	20,298	-0.06%
2023/11/01	3	41.62	0.1	41.90	42.05	2.9	20,381	0.01%
2023/10/31	12	42.72	4	43.28	41.40	8	20,638	0.04%
2023/10/30	1	42.95	0.1	43.10	43.15	0.9	20,820	0.00%
2023/10/27	13	43.39	5	43.35	42.60	8	21,039	0.04%
2023/10/26	0	0.00	3	42.25	43.40	-3	23,202	-0.01%
2023/10/25	1	42.80	6	43.03	42.50	-5	25,412	-0.02%
2023/10/24	3	43.00	1	42.75	43.40	2	26,472	0.01%
2023/10/23	3	42.25	1	42.20	42.25	2	28,862	0.01%
2023/10/20	0	0.00	1	41.95	41.65	-1	29,178	0.00%
2023/10/19	6	41.08	16	41.19	41.35	-10	30,498	-0.03%
2023/10/18	5	41.59	19	41.56	41.40	-14	31,343	-0.04%
2023/10/17	1	42.65	0	0.00	42.55	1	31,695	0.00%
2023/10/16	3	41.98	7	41.91	42.60	-4	32,822	-0.01%
2023/10/13	9	43.81	6	44.20	43.30	3	34,618	0.01%
2023/10/12	38	44.35	3	44.22	44.20	35	35,274	0.10%
2023/10/11	3	43.95	5	44.08	43.50	-2	35,856	-0.01%
2023/10/06	26	44.45	17	44.32	43.70	9	36,649	0.02%
2023/10/04	5	42.67	3	43.00	43.00	2	36,541	0.01%
2023/10/03	8	43.90	16	44.12	43.70	-8	36,799	-0.02%
2023/10/02	34	43.75	47	43.85	43.65	-13	36,713	-0.04%
2023/09/28	25	42.24	11	41.99	42.00	14	36,905	0.04%
2023/09/27	3	40.50	0	0.00	41.30	3	37,408	0.01%
2023/09/26	1	41.55	1	42.10	41.00	0	37,954	0.00%
2023/09/25	2	41.53	2	41.55	41.55	0	38,175	0.00%
2023/09/22	4	41.38	8	41.17	41.75	-4	38,225	-0.01%
2023/09/21	0	0.00	12	40.42	40.75	-12	38,127	-0.03%
2023/09/20	2	42.18	1	42.30	41.40	1	38,057	0.00%
2023/09/19	1	41.75	0	0.00	41.55	1	37,914	0.00%
2023/09/18	3	41.67	0	0.00	41.65	3	37,833	0.01%
2023/09/15	14	42.31	3	42.48	42.80	11	37,744	0.03%
2023/09/14	0	0.00	2	42.50	42.45	-2	37,609	-0.01%
2023/09/13	5	41.80	25	41.71	41.75	-20	37,516	-0.05%
2023/09/12	1	42.55	5	42.47	41.80	-4	37,445	-0.01%
2023/09/11	9	42.59	19	42.28	42.45	-10	37,416	-0.03%
2023/09/08	9	44.86	9	44.75	44.25	0	37,217	0.00%
2023/09/07	4	45.85	4	45.96	45.90	0	37,063	0.00%
2023/09/06	36	45.69	16	45.64	45.35	20	36,937	0.05%
2023/09/05	2	44.73	53	44.99	45.05	-51	36,983	-0.14%
2023/09/04	4	44.39	2.1	44.04	44.25	1.9	36,919	0.01%
2023/09/01	42	45.79	31	45.35	45.00	11	36,767	0.03%
2023/08/31	23	46.48	13	46.62	47.30	10	36,176	0.03%
2023/08/30	3.1	45.57	31	45.35	44.90	-28	35,617	-0.08%
2023/08/29	21	44.27	5	44.78	44.25	16	35,377	0.05%
2023/08/28	6	43.22	10.6	43.35	43.35	-4.6	35,034	-0.01%
2023/08/25	13.2	44.86	3	45.03	44.85	10.2	34,620	0.03%
2023/08/24	34.1	47.49	36.2	47.48	45.85	-2.1	34,453	-0.01%
2023/08/23	25.2	45.94	7	46.19	45.95	18.2	33,826	0.05%
2023/08/22	21	47.30	13	47.44	46.65	8	33,226	0.02%
2023/08/21	21.2	46.93	12	47.23	46.20	9.2	32,652	0.03%
2023/08/18	38	49.37	38	49.63	47.40	0	32,034	0.00%
2023/08/17	18	47.83	23	48.00	48.05	-5	30,405	-0.02%
2023/08/16	6.1	48.58	35	47.01	48.90	-28.9	29,604	-0.10%
2023/08/15	24	46.68	3	47.05	46.80	21	28,593	0.07%
2023/08/14	26	45.57	7	45.79	45.25	19	28,431	0.07%
2023/08/11	9	45.29	8.1	45.41	45.40	0.9	28,255	0.00%
2023/08/10	22	44.20	28	43.83	43.80	-6	28,089	-0.02%
2023/08/09	4.1	48.47	19	47.96	48.10	-14.9	27,736	-0.05%
2023/08/08	45	49.93	34.9	50.06	50.60	10.1	27,426	0.04%
2023/08/07	26	48.75	12.2	48.13	49.15	13.8	27,056	0.05%
2023/08/04	30	46.20	8	45.60	47.00	22	26,718	0.08%
2023/08/02	7	43.14	38.2	42.10	43.20	-31.2	26,388	-0.12%
2023/08/01	41.2	46.09	6	45.58	45.60	35.2	26,018	0.14%
2023/07/31	67.4	48.58	98.1	47.21	44.95	-30.7	25,697	-0.12%
2023/07/28	130.2	46.58	77.1	46.32	48.20	53.1	23,253	0.23%	大買/
2023/07/27	16.1	42.58	57.1	43.16	43.85	-41	20,763	-0.20%
2023/07/26	150	40.79	145	40.78	39.90	5	19,539	0.03%	大買/大賣/
2023/07/25	2	38.48	32	39.03	39.05	-30	16,965	-0.18%
2023/07/24	80.1	34.83	39.5	34.52	35.50	40.6	16,570	0.25%
2023/07/21	38	32.01	37	31.92	32.30	1	15,148	0.01%
2023/07/20	59	30.90	20	30.69	30.70	39	14,276	0.27%
2023/07/19	29	31.86	84	31.28	30.80	-55	13,783	-0.40%
2023/07/18	124	32.33	85.4	32.44	33.25	38.6	12,585	0.31%	大買/
2023/07/17	32	29.78	10	29.96	30.25	22	10,657	0.21%
2023/07/14	79	29.91	28.8	29.49	30.45	50.2	9,851	0.51%
2023/07/13	53	29.86	26.4	29.40	29.00	26.6	9,083	0.29%
2023/07/12	41	28.07	12	28.12	28.10	29	8,336	0.35%
2023/07/11	16	27.98	14	28.11	28.00	2	8,194	0.02%
2023/07/10	14	27.80	18	27.93	27.65	-4	8,027	-0.05%
2023/07/07	9	26.59	2	26.75	26.60	7	8,024	0.09%
2023/07/06	31	28.19	30	27.99	27.50	1	7,774	0.01%
2023/07/05	54	27.43	35	27.47	27.55	19	7,076	0.27%
2023/07/04	10	26.14	26	25.53	25.90	-16	6,408	-0.25%
2023/07/03	2	23.25	1	24.70	24.30	1	5,833	0.02%
2023/06/30	2	22.75	3	23.02	23.00	-1	5,504	-0.02%
2023/06/27	0	0.00	10	22.68	22.75	-10	5,579	-0.18%
2023/06/26	6	22.82	0	0.00	22.80	6	5,702	0.11%
2023/06/20	1	23.30	0	0.00	23.20	1	5,728	0.02%
2023/06/16	5	23.28	2	23.38	23.15	3	5,648	0.05%
2023/06/15	0	0.00	8	23.73	23.90	-8	5,535	-0.14%
2023/06/14	0	0.00	5	23.84	24.20	-5	5,410	-0.09%
2023/06/13	0	0.00	11	23.47	23.30	-11	5,251	-0.21%
2023/06/12	2	23.00	1	23.05	22.95	1	5,123	0.02%
2023/06/09	15	23.08	51	23.16	23.00	-36	5,023	-0.72%
2023/06/08	5	22.39	33	22.45	22.50	-28	4,730	-0.59%
2023/06/07	6	22.18	16	22.08	22.05	-10	4,611	-0.22%
2023/06/06	12	21.78	18	21.64	21.90	-6	4,569	-0.13%
2023/06/05	42	21.97	36	22.03	21.65	6	4,642	0.13%
2023/06/02	20	21.22	21	21.23	21.10	-1	4,455	-0.02%
2023/06/01	5	21.16	13	21.20	20.95	-8	4,403	-0.18%
2023/05/31	9	21.16	1	21.10	21.15	8	4,377	0.18%
2023/05/30	14	21.04	8.1	21.01	20.70	5.9	4,251	0.14%
2023/05/29	10	20.37	23.2	20.63	20.55	-13.2	4,031	-0.33%
2023/05/26	1	19.70	9	19.65	19.80	-8	3,892	-0.21%
2023/05/22	10	19.50	0	0.00	19.55	10	4,008	0.25%
2023/05/08	0	19.65	0	0.00	19.50	0	4,326	0.00%
2023/05/04	5	19.20	1	19.20	19.20	4	4,823	0.08%
2023/04/25	5	20.00	0	0.00	19.75	5	4,886	0.10%
2023/04/24	2	20.15	0	0.00	20.20	2	4,843	0.04%
2023/04/21	24	20.38	0	0.00	20.30	24	4,835	0.50%
2023/04/20	7	20.91	0	0.00	20.85	7	4,793	0.15%
2023/04/17	14	22.04	35	21.69	22.00	-21	4,654	-0.45%
2023/04/14	1	21.20	0	0.00	21.15	1	4,295	0.02%
2023/04/13	2	21.40	0	0.00	21.50	2	4,222	0.05%
2023/04/12	3	21.57	26	21.44	22.35	-23	4,060	-0.57%
2023/04/07	5	21.06	6.2	20.73	20.70	-1.2	3,632	-0.03%
2023/03/29	31	20.80	26.1	21.02	20.65	4.9	3,476	0.14%
2023/03/28	2	20.70	0	0.00	20.50	2	3,280	0.06%
2023/03/27	1	20.90	3	20.15	20.90	-2	3,200	-0.06%
2023/03/24	13	20.33	0	0.00	20.20	13	3,048	0.43%
2023/03/22	1	19.85	0	0.00	19.75	1	2,936	0.03%
2023/03/20	0	0.00	1	19.80	19.65	-1	2,959	-0.03%
2023/03/16	0	0.00	1	19.65	19.45	-1	3,129	-0.03%
2023/03/15	3	20.00	0	0.00	19.85	3	3,133	0.10%
2023/03/14	8	20.04	0	0.00	19.95	8	3,158	0.25%
2023/03/13	5	20.05	0	0.00	20.15	5	3,213	0.16%
2023/03/10	16	20.22	0	0.00	20.30	16	3,243	0.49%
2023/03/09	5	20.89	14	21.01	20.95	-9	3,258	-0.28%
2023/03/08	0.9	20.90	2	20.45	21.00	-1.1	3,202	-0.03%
2023/03/03	1	20.25	8.1	20.05	20.05	-7.1	2,986	-0.24%
2023/03/02	0	0.00	15	19.85	19.80	-15	2,928	-0.51%
2023/03/01	3	19.45	0	0.00	19.85	3	3,012	0.10%
2023/02/24	14	19.75	10	19.85	19.65	4	2,970	0.13%
2023/02/23	14	19.87	1	19.95	19.90	13	2,938	0.44%
2023/02/22	17	19.56	6	19.35	19.60	11	2,966	0.37%
2023/02/21	5	19.63	1	19.60	19.55	4	2,966	0.13%
2023/02/20	6	19.82	0	0.00	19.90	6	3,043	0.20%
2023/02/17	25	19.86	44	19.90	20.00	-19	3,226	-0.59%
2023/02/16	0	0.00	2	19.40	19.55	-2	3,076	-0.07%
2023/02/15	5	18.93	0.7	18.85	19.00	4.3	3,053	0.14%
2023/02/13	8	18.97	0	0.00	19.00	8	3,074	0.26%
2023/02/10	15	19.25	0	0.00	19.10	15	3,088	0.49%
2023/02/09	1	19.40	0	0.00	19.45	1	3,080	0.03%
2023/02/08	1	19.60	0.1	19.70	19.55	1	3,110	0.03%
2023/02/03	0.3	19.75	16	19.86	19.80	-15.7	3,090	-0.51%
2023/02/02	19.5	19.90	45	19.72	20.10	-25.5	3,004	-0.85%
2023/02/01	10	19.05	0	0.00	18.85	10	2,602	0.38%
2023/01/31	4	18.66	0	0.00	18.60	4	2,511	0.16%
2023/01/30	0	0.00	3	18.18	18.10	-3	2,455	-0.12%
2023/01/17	1	17.75	0	0.00	17.85	1	2,447	0.04%
2023/01/12	0	0.00	5	18.00	18.00	-5	2,459	-0.20%
2022/12/29	0	17.65	0	0.00	17.70	0	2,536	0.00%
2022/12/28	2	17.50	0	0.00	17.40	2	2,548	0.08%
2022/12/13	0	0.00	1	18.30	18.20	-1	2,666	-0.04%
2022/12/05	5	19.25	0	0.00	19.25	5	2,476	0.20%
2022/12/02	1	19.15	4	19.20	19.05	-3	2,456	-0.12%
2022/12/01	0	0.00	0.3	19.00	18.80	-0.3	2,420	-0.01%
2022/11/24	0	0.00	12	18.77	18.70	-12	2,438	-0.49%
2022/11/18	1	18.95	0	0.00	18.55	1	2,545	0.04%
2022/11/17	0	0.00	1	18.65	18.70	-1	2,492	-0.04%
2022/11/16	0	0.00	1	18.60	18.55	-1	2,530	-0.04%
2022/11/15	11	18.73	15	18.40	18.85	-4	2,478	-0.16%
2022/11/09	0	0.00	2	17.35	17.35	-2	2,705	-0.07%
2022/11/01	3	16.50	4	16.56	16.60	-1	2,923	-0.03%
2022/10/24	10	16.10	0	0.00	15.75	10	3,236	0.31%
2022/10/20	10	15.70	0	0.00	15.70	10	3,274	0.31%
2022/10/17	3	15.55	0	0.00	15.65	3	3,304	0.09%
2022/10/14	2	15.50	1	15.65	15.70	1	3,343	0.03%
2022/10/13	1	15.55	0	0.00	14.70	1	3,378	0.03%
2022/10/11	3	16.05	0	0.00	15.90	3	3,361	0.09%
2022/10/07	10	17.25	0	0.00	17.00	10	3,350	0.30%
2022/10/06	0	0.00	0.3	17.00	17.10	-0.3	3,342	-0.01%
2022/09/30	1	15.85	7	16.18	16.30	-6	3,309	-0.18%
2022/09/29	0	0.00	2	15.95	15.90	-2	3,296	-0.06%
2022/09/28	2	15.55	0	0.00	15.40	2	3,298	0.06%
2022/09/27	0	0.00	2	16.15	16.30	-2	3,292	-0.06%
2022/09/19	2	17.50	0	0.00	17.40	2	3,328	0.06%
2022/09/16	0	0.00	2	18.05	17.75	-2	3,338	-0.06%
2022/09/15	0	0.00	2	18.00	17.80	-2	3,348	-0.06%
2022/09/02	1	18.20	0	0.00	18.20	1	3,390	0.03%
2022/08/29	2	18.50	0	0.00	18.30	2	3,335	0.06%
2022/08/24	0	0.00	10	18.40	18.45	-10	3,140	-0.32%
2022/08/23	4	18.38	10	18.55	18.45	-6	3,237	-0.19%
2022/08/22	3	18.78	4	18.84	18.80	-1	3,290	-0.03%
2022/08/19	3	18.80	11	18.45	18.80	-8	3,341	-0.24%
2022/08/18	0	0.00	3	18.28	18.50	-3	3,220	-0.09%
2022/08/17	12	18.24	0	0.00	18.25	12	3,128	0.38%
2022/08/16	0	0.00	3	17.63	17.75	-3	2,945	-0.10%
2022/08/15	0	0.00	3	17.27	17.50	-3	2,815	-0.11%
2022/08/12	21	17.12	0	0.00	17.10	21	2,756	0.76%
2022/08/11	1	16.75	0	0.00	16.85	1	2,625	0.04%
2022/08/08	1	16.05	0	0.00	16.20	1	2,689	0.04%
2022/08/05	0	0.00	0.1	16.25	16.25	-0.1	2,775	0.00%
2022/08/03	8	15.70	0	0.00	15.70	8	2,654	0.30%
2022/07/25	1	15.70	0	0.00	15.60	1	2,603	0.04%
2022/07/21	2	15.93	0	0.00	15.90	2	2,630	0.08%
2022/07/18	0	0.00	2	16.30	16.60	-2	2,561	-0.08%
2022/07/15	2	16.15	1	16.35	16.15	1	2,547	0.04%
2022/07/01	0	0.00	2	15.70	15.30	-2	2,570	-0.08%
2022/06/29	2	17.00	82	16.94	17.10	-80	2,499	-3.20%
2022/06/28	0	0.00	10	17.25	17.20	-10	2,495	-0.40%
2022/06/24	0	0.00	10	17.10	17.10	-10	2,488	-0.40%
2022/06/23	2	16.85	0	0.00	16.80	2	2,483	0.08%
2022/06/20	0	0.00	1	17.35	17.00	-1	2,451	-0.04%
2022/06/17	1	17.80	0	0.00	17.80	1	2,430	0.04%
2022/06/15	1	19.05	0	0.00	19.05	1	2,388	0.04%
2022/06/13	3	19.40	1	19.40	19.10	2	2,397	0.08%
2022/06/10	1	20.40	0	0.00	20.00	1	2,386	0.04%
2022/06/08	3	20.58	0	0.00	20.55	3	2,376	0.13%
2022/06/07	5	20.81	0	0.00	20.65	5	2,382	0.21%
2022/06/06	10	20.95	0	0.00	20.85	10	2,393	0.42%
2022/06/02	0	0.00	1	21.10	21.10	-1	2,449	-0.04%
2022/06/01	10	21.08	31	21.21	21.05	-21	2,476	-0.85%
2022/05/31	13	21.26	16	21.24	21.30	-3	2,446	-0.12%
2022/05/30	13	20.82	8	21.03	21.15	5	2,343	0.21%
2022/05/27	10	20.80	13	20.59	20.65	-3	2,236	-0.13%
2022/05/26	2	20.13	0	0.00	20.00	2	2,153	0.09%
2022/05/25	5	20.30	0	0.00	20.25	5	2,184	0.23%
2022/05/24	2	20.00	0	0.00	19.95	2	2,229	0.09%
2022/05/19	0	0.00	2	20.08	20.65	-2	2,222	-0.09%
2022/05/18	6	20.63	0	0.00	20.40	6	2,193	0.27%
2022/05/16	0	20.15	0	0.00	20.00	0	2,114	0.00%
2022/05/13	27	20.20	11	20.15	20.10	16	2,068	0.77%
2022/05/12	0	19.70	0	0.00	19.70	0	1,991	0.00%
2022/05/11	3	19.58	0	0.00	19.70	3	1,957	0.15%
2022/05/10	2	19.30	2.2	19.61	19.75	-0.2	1,951	-0.01%
2022/05/09	2	19.30	0	0.00	19.30	2	1,956	0.10%
2022/05/06	0	0.00	3	19.93	20.40	-3	1,947	-0.15%
2022/04/29	0	0.00	5	19.42	19.25	-5	2,008	-0.25%
2022/04/27	11	18.35	0	0.00	18.70	11	2,042	0.54%
2022/04/26	2	19.10	1	19.10	18.95	1	2,014	0.05%
2022/04/25	16.1	18.69	0	0.00	18.65	16.1	2,092	0.77%
2022/04/22	0	0.00	2	19.85	19.70	-2	2,090	-0.10%
2022/04/20	1	20.05	0	0.00	20.10	1	2,148	0.05%
2022/04/19	0	0.00	1	19.90	19.85	-1	2,199	-0.05%
2022/04/18	2.1	19.89	12	19.90	19.70	-9.9	2,256	-0.44%
2022/04/15	9.1	20.03	0	0.00	19.95	9.1	2,276	0.40%
2022/04/14	0.1	20.40	0	0.00	20.40	0.1	2,340	0.00%
2022/04/12	1	20.35	0	0.00	20.20	1	2,452	0.04%
2022/04/07	10	21.20	0	0.00	21.00	10	2,695	0.37%
2022/03/31	0	22.65	0	0.00	22.45	0	2,905	0.00%
2022/03/25	1	22.90	0	0.00	22.80	1	3,660	0.03%
2022/03/22	0	0.00	1	23.00	22.95	-1	3,750	-0.03%
2022/03/18	1	22.10	0	0.00	22.50	1	3,815	0.03%
2022/03/17	0	0.00	6	21.90	22.05	-6	3,936	-0.15%
2022/03/15	6.1	21.30	0	0.00	21.20	6.1	4,129	0.15%
2022/03/14	1	22.15	0	0.00	22.00	1	4,293	0.02%
2022/03/10	0	0.00	6	21.80	21.90	-6	4,678	-0.13%
2022/03/09	6	21.10	0	0.00	21.30	6	4,772	0.13%
2022/03/08	7.2	21.70	0	0.00	20.90	7.2	5,123	0.14%
2022/03/07	7.1	22.43	0	0.00	22.20	7.1	5,222	0.14%
2022/03/02	4	23.06	1	23.30	23.40	3	5,427	0.06%
2022/02/25	0.1	22.70	2	22.68	22.70	-1.9	5,533	-0.03%
2022/02/24	12	22.55	0	0.00	22.35	12	5,639	0.21%
2022/02/23	0	0.00	2	23.30	23.20	-2	5,791	-0.03%
2022/02/22	5	23.00	0	0.00	23.05	5	5,874	0.09%
2022/02/18	1	23.80	0	0.00	23.80	1	6,058	0.02%
2022/02/17	5	23.70	0	0.00	23.65	5	6,127	0.08%
2022/02/16	11	23.62	0	0.00	23.55	11	6,238	0.18%
2022/02/15	5	23.40	0	0.00	23.20	5	6,357	0.08%
2022/02/14	17	23.30	0	0.00	23.20	17	6,539	0.26%
2022/02/11	0	0.00	10	24.10	24.05	-10	6,605	-0.15%
2022/02/10	30	24.35	24	24.19	24.50	6	6,711	0.09%
2022/02/09	11	23.97	2	24.05	24.20	9	6,795	0.13%
2022/02/08	1	23.60	0	0.00	23.50	1	6,828	0.01%
2022/02/07	25	22.91	21	23.09	23.25	4	6,914	0.06%
2022/01/26	3	22.87	2	22.70	22.70	1	7,002	0.01%
2022/01/25	20	23.00	20	22.70	22.70	0	7,087	0.00%
2022/01/24	0.1	23.15	0	0.00	23.10	0.1	7,187	0.00%
2022/01/21	1	23.75	0	0.00	23.60	1	7,435	0.01%
2022/01/20	0	0.00	1	24.25	24.35	-1	7,539	-0.01%
2022/01/19	0	0.00	1	24.45	24.30	-1	7,641	-0.01%
2022/01/18	0	0.00	6	24.92	24.65	-6	7,734	-0.08%
2022/01/17	1	24.50	0	0.00	24.60	1	7,680	0.01%
2022/01/14	5	23.65	0	0.00	23.90	5	7,718	0.06%
2022/01/12	5	24.00	0	0.00	24.25	5	7,828	0.06%
2022/01/11	5	24.30	0	0.00	24.40	5	7,860	0.06%
2022/01/10	4	24.73	4	24.80	24.80	0	7,841	0.00%
2022/01/07	6	25.53	6	24.85	24.85	0	7,898	0.00%
2022/01/06	1	25.55	2	25.23	25.65	-1	7,954	-0.01%
2022/01/05	6	25.77	15	25.50	25.40	-9	7,983	-0.11%
2022/01/04	5	25.95	0	0.00	25.90	5	7,991	0.06%
2022/01/03	19	26.13	4	26.05	26.00	15	8,047	0.19%
2021/12/30	2	26.38	10	26.63	26.50	-8	8,119	-0.10%
2021/12/29	10	25.90	0	0.00	25.90	10	8,022	0.12%
2021/12/28	8	26.17	2	26.30	26.10	6	8,111	0.07%
2021/12/27	0	0.00	2	26.40	26.30	-2	8,177	-0.02%
2021/12/24	11	26.51	43	27.00	26.10	-32	8,241	-0.39%
2021/12/23	1	26.10	3	25.97	26.00	-2	7,860	-0.03%
2021/12/22	2	25.25	0	0.00	24.95	2	8,015	0.02%
2021/12/21	1	25.00	0	0.00	24.95	1	8,057	0.01%
2021/12/20	15	24.99	10	24.90	25.00	5	8,097	0.06%
2021/12/17	13	25.35	1	25.15	25.30	12	8,264	0.15%
2021/12/14	25	25.61	10	25.38	25.30	15	8,502	0.18%
2021/12/13	7	26.76	6	26.73	26.25	1	8,512	0.01%
2021/12/10	3	25.95	105	26.00	25.95	-102	8,451	-1.21%	大賣/鉅額交易
2021/12/09	8	26.28	0	0.00	25.95	8	8,501	0.09%
2021/12/08	1	26.65	4	26.58	26.65	-3	8,413	-0.04%
2021/12/07	0	0.00	3	26.22	26.95	-3	8,399	-0.04%
2021/12/03	0	0.00	15	25.94	25.85	-15	8,521	-0.18%
2021/12/02	19	25.84	2	25.85	25.55	17	8,803	0.19%
2021/12/01	1	25.70	7	25.30	25.70	-6	9,548	-0.06%
2021/11/30	0	0.00	1	24.95	25.00	-1	10,084	-0.01%
2021/11/29	0.1	23.90	2	23.68	23.80	-1.9	10,567	-0.02%
2021/11/26	0.5	23.90	0	0.00	23.80	0.5	10,922	0.00%
2021/11/25	2.3	24.68	10	24.75	24.65	-7.7	11,169	-0.07%
2021/11/24	0	0.00	16	24.88	25.10	-16	11,330	-0.14%
2021/11/23	11	25.38	0	0.00	24.85	11	11,723	0.09%
2021/11/22	15	26.10	0	0.00	25.70	15	11,838	0.13%
2021/11/19	1	25.30	0	0.00	25.30	1	12,071	0.01%
2021/11/18	10	25.49	0	0.00	25.35	10	12,392	0.08%
2021/11/17	0	0.00	11	25.83	25.85	-11	12,602	-0.09%
2021/11/16	1	25.50	0	0.00	25.50	1	12,816	0.01%
2021/11/12	8	25.80	0	0.00	25.40	8	13,512	0.06%
2021/11/11	7	25.93	5	26.10	25.90	2	13,878	0.01%
2021/11/10	0	0.00	10	25.80	25.85	-10	14,082	-0.07%
2021/11/09	0	0.00	35	25.68	25.50	-35	14,523	-0.24%
2021/11/08	3	25.25	10	25.47	25.30	-7	14,856	-0.05%
2021/11/05	1	25.05	2	24.85	25.05	-1	15,420	-0.01%
2021/11/04	1	25.10	12	25.09	24.85	-11	16,066	-0.07%
2021/11/03	9	24.71	16	24.96	24.80	-7	16,887	-0.04%
2021/11/02	2	24.88	0	0.00	24.60	2	17,873	0.01%
2021/11/01	0	0.00	5	25.26	25.20	-5	19,361	-0.03%
2021/10/29	37	24.99	37	24.81	24.80	0	20,593	0.00%
2021/10/28	2	25.20	8	25.26	25.30	-6	21,082	-0.03%
2021/10/27	2	24.98	1	24.95	24.85	1	23,640	0.00%
2021/10/21	1	24.15	0	0.00	24.35	1	25,652	0.00%
2021/10/20	1	24.70	6	24.64	24.70	-5	26,475	-0.02%
2021/10/19	0	0.00	1	24.45	24.20	-1	27,356	0.00%
2021/10/18	9	23.77	1	23.80	23.55	8	27,947	0.03%
2021/10/15	1	24.10	0	0.00	24.05	1	28,306	0.00%
2021/10/14	1	22.95	1	23.15	23.35	0	28,607	0.00%
2021/10/13	1	22.80	0	0.00	22.90	1	28,736	0.00%
2021/10/12	4	23.63	0	0.00	23.65	4	28,824	0.01%
2021/10/08	4	24.50	0	0.00	24.30	4	28,979	0.01%
2021/10/07	1	24.60	13	24.40	24.50	-12	29,468	-0.04%
2021/10/06	0	0.00	1	23.80	23.35	-1	30,035	0.00%
2021/10/05	5	22.55	0	23.15	24.00	5	30,507	0.02%
2021/10/04	7	23.60	3	24.40	23.15	4	30,659	0.01%
2021/10/01	13	24.12	3	24.72	24.00	10	31,560	0.03%
2021/09/30	23	25.21	4	25.23	25.40	19	31,833	0.06%
2021/09/29	40	24.81	6	24.85	24.45	34	31,939	0.11%
2021/09/28	11	26.40	5	26.42	26.30	6	31,987	0.02%
2021/09/27	15	26.90	1	27.00	26.75	14	32,062	0.04%
2021/09/24	7	27.31	16	27.64	27.10	-9	32,188	-0.03%
2021/09/23	1	26.90	17	26.91	27.00	-16	32,151	-0.05%
2021/09/22	15	25.95	0	0.00	26.05	15	32,242	0.05%
2021/09/17	6	26.35	1	26.90	26.90	5	32,593	0.02%
2021/09/16	3	26.75	12	26.69	26.50	-9	32,894	-0.03%
2021/09/15	5	26.71	1	26.55	26.55	4	33,411	0.01%
2021/09/14	7	27.19	2	27.65	27.05	5	33,577	0.01%
2021/09/13	4	27.40	1	27.45	27.30	3	33,755	0.01%
2021/09/10	5	27.81	9	27.91	27.85	-4	33,973	-0.01%
2021/09/09	19	27.26	6	27.08	27.95	13	34,599	0.04%
2021/09/08	9	27.18	11	27.12	26.80	-2	34,685	-0.01%
2021/09/07	16	27.64	17	28.14	27.70	-1	34,619	0.00%
2021/09/06	49	29.38	26	29.57	28.90	23	34,423	0.07%
2021/09/03	29	28.98	38	28.82	29.40	-9	33,588	-0.03%
2021/09/02	15	28.28	13	28.67	27.90	2	33,244	0.01%
2021/09/01	21	28.78	25	28.85	29.00	-4	33,869	-0.01%
2021/08/31	15	27.61	2	28.45	28.45	13	34,248	0.04%
2021/08/30	1	27.35	4	27.48	27.60	-3	35,891	-0.01%
2021/08/27	6	27.39	9	27.52	27.00	-3	35,986	-0.01%
2021/08/26	15	27.13	0	0.00	27.15	15	35,694	0.04%
2021/08/25	15	26.88	32	27.05	27.15	-17	35,638	-0.05%
2021/08/24	22	26.51	17	26.91	26.45	5	35,385	0.01%
2021/08/23	8	26.83	3	26.70	26.85	5	35,266	0.01%
2021/08/20	13	25.72	25	25.45	25.45	-12	35,380	-0.03%
2021/08/19	61	26.02	65	25.59	25.20	-4	35,169	-0.01%
2021/08/18	44	26.23	18	25.16	27.35	26	35,150	0.07%
2021/08/17	12.1	27.08	59	26.42	25.40	-46.9	34,874	-0.13%
2021/08/16	13	27.45	82	27.27	27.25	-69	34,484	-0.20%
2021/08/13	11	28.30	2	28.13	27.55	9	34,199	0.03%
2021/08/12	12	29.08	9	29.29	29.70	3	33,748	0.01%
2021/08/11	17	29.18	41	29.03	28.25	-24	33,401	-0.07%
2021/08/10	14	29.86	31	29.31	29.80	-17	32,830	-0.05%
2021/08/09	79.1	31.40	22	31.41	30.50	57.1	32,282	0.18%
2021/08/06	49.2	32.01	117	32.37	31.00	-67.9	31,464	-0.22%	大賣/
2021/08/05	309	31.46	177	31.21	32.45	132	30,545	0.43%	大買/大賣/鉅額交易
2021/08/04	128	29.95	245	30.04	30.70	-117	29,210	-0.40%	大買/大賣/鉅額交易
2021/08/03	116	28.08	227	27.74	28.20	-111	28,117	-0.39%	大買/大賣/鉅額交易
2021/08/02	328	26.98	67	26.74	27.50	261	27,503	0.95%	大買/鉅額交易
2021/07/30	42	25.97	54	26.17	27.00	-12	25,245	-0.05%
2021/07/29	15	24.82	3	24.38	24.55	12	24,347	0.05%
2021/07/28	15	24.13	3	23.60	24.75	12	24,346	0.05%
2021/07/27	16	25.02	17	24.86	24.40	-1	24,156	0.00%
2021/07/26	26	24.99	18	24.95	25.00	8	23,886	0.03%
2021/07/23	30	23.96	11	23.97	24.15	19	23,118	0.08%
2021/07/22	8	23.29	13	23.16	23.25	-5	22,343	-0.02%
2021/07/21	31.7	23.01	12	23.18	22.25	19.7	21,957	0.09%
2021/07/20	61	22.76	17	22.82	22.85	44	22,620	0.19%
2021/07/19	5	22.70	5	22.45	22.90	0	22,383	0.00%
2021/07/16	1	22.60	5	22.47	22.55	-4	22,393	-0.02%
2021/07/15	0	0.00	2	22.10	22.45	-2	22,426	-0.01%
2021/07/14	26	22.58	21	22.10	22.05	5	22,276	0.02%
2021/07/13	14	23.27	16	22.85	21.90	-2	21,952	-0.01%
2021/07/12	16	22.59	19.1	22.47	22.55	-3.1	21,901	-0.01%
2021/07/09	6	21.48	5	21.64	21.25	1	21,430	0.00%
2021/07/08	37	22.63	15	22.77	22.10	22	21,306	0.10%
2021/07/07	44	21.47	10	21.50	21.60	34	20,705	0.16%
2021/07/06	12	21.42	13	21.21	21.10	-1	20,428	0.00%
2021/07/05	3	21.22	5	21.09	21.40	-2	20,435	-0.01%
2021/07/02	2	20.78	2	20.68	20.75	0	20,243	0.00%
2021/07/01	1	20.05	0	0.00	20.05	1	20,198	0.00%
2021/06/30	2	21.05	0	0.00	20.65	2	20,123	0.01%
2021/06/29	2	20.80	0	0.00	20.80	2	20,050	0.01%
2021/06/28	9	21.24	0	0.00	21.50	9	19,872	0.05%
2021/06/25	7	21.52	57.7	21.47	21.20	-50.7	19,575	-0.26%
2021/06/24	64	22.07	6	21.82	21.90	58	19,586	0.30%
2021/06/23	1	21.45	2	21.23	21.20	-1	19,012	-0.01%
2021/06/22	3	21.10	13	21.10	20.85	-10	18,815	-0.05%
2021/06/21	3	21.18	3	20.92	21.10	0	18,556	0.00%
2021/06/18	52	21.08	30	21.26	21.15	22	18,306	0.12%
2021/06/17	15	20.29	22	20.00	20.70	-7	17,562	-0.04%
2021/06/15	4	20.29	1	20.30	20.30	3	17,185	0.02%
2021/06/11	13	20.21	11	20.07	20.25	2	17,056	0.01%
2021/06/10	14.2	19.84	28	20.08	20.05	-13.8	16,827	-0.08%
2021/06/09	33	20.71	79	20.74	20.25	-46	16,598	-0.28%
2021/06/08	31	20.08	28	20.18	20.00	3	15,448	0.02%
2021/06/07	33	19.64	29	20.25	19.10	4	14,704	0.03%
2021/06/04	15	18.89	5	18.40	18.85	10	12,765	0.08%
2021/06/03	0	0.00	8	18.36	18.55	-8	12,534	-0.06%
2021/06/02	2	18.30	8	18.16	18.30	-6	12,459	-0.05%
2021/06/01	5	18.17	4.5	18.21	18.15	0.5	12,309	0.00%
2021/05/31	3	18.08	8	17.93	18.10	-5	12,215	-0.04%
2021/05/28	9	17.93	10	17.78	17.90	-1	12,079	-0.01%
2021/05/27	0	0.00	10	17.00	17.40	-10	11,834	-0.08%
2021/05/26	16	17.48	4	17.23	17.45	12	12,021	0.10%
2021/05/25	0	0.00	5	16.72	16.90	-5	11,871	-0.04%
2021/05/24	2	16.25	10.2	16.20	16.20	-8.2	11,893	-0.07%
2021/05/21	2	15.55	5	16.00	15.95	-3	11,990	-0.03%
2021/05/20	0	15.40	2	15.65	15.45	-2	12,375	-0.02%
2021/05/18	0	0.00	15	14.17	14.85	-15	12,710	-0.12%
2021/05/17	20	13.68	10	14.20	13.50	10	12,766	0.08%
2021/05/13	11	14.38	10	14.98	14.95	1	12,573	0.01%
2021/05/12	22	15.54	0	0.00	15.35	22	12,516	0.18%
2021/05/11	13	16.94	2	17.60	16.80	11	12,440	0.09%
2021/05/10	5	18.12	2	18.25	18.25	3	12,215	0.02%
2021/05/07	0	0.00	13	18.40	18.50	-13	12,300	-0.11%
2021/05/06	10	17.66	1	17.50	17.35	9	12,033	0.07%
2021/05/05	3	17.27	3	17.20	17.20	0	11,972	0.00%
2021/05/04	1	17.05	4	16.83	17.95	-3	11,738	-0.03%
2021/05/03	4	17.75	8	17.72	17.45	-4	11,586	-0.03%
2021/04/29	4	18.13	12	18.33	18.35	-8	11,555	-0.07%
2021/04/28	18	18.49	7	18.53	18.60	11	11,575	0.10%
2021/04/27	23	18.31	72	18.27	18.70	-49	11,956	-0.41%
2021/04/26	31	18.58	17	19.02	18.35	14	11,894	0.12%
2021/04/23	1	17.95	1	18.00	17.90	0	10,913	0.00%
2021/04/22	1	17.55	2	17.78	17.70	-1	10,871	-0.01%
2021/04/21	2	17.98	5	18.15	18.15	-3	10,717	-0.03%
2021/04/20	5	17.65	2	17.60	17.80	3	10,607	0.03%
2021/04/19	8	17.70	1	17.50	17.90	7	10,772	0.06%
2021/04/16	17	18.29	14	18.36	18.30	3	10,727	0.03%
2021/04/15	2	17.10	8	17.52	17.60	-6	10,181	-0.06%
2021/04/14	8	16.73	67	17.15	17.20	-59	10,212	-0.58%
2021/04/13	4	17.68	13	18.16	17.25	-9	10,776	-0.08%
2021/04/12	64	17.79	4	17.85	17.70	60	10,629	0.56%
2021/04/09	0	0.00	17	17.61	17.45	-17	10,559	-0.16%
2021/04/07	0	0.00	1	17.10	17.05	-1	10,264	-0.01%
2021/04/06	1	17.05	11	16.92	16.90	-10	10,321	-0.10%
2021/04/01	11	16.36	1	16.45	16.40	10	10,648	0.09%
2021/03/31	10	16.60	46	16.56	16.50	-36	10,624	-0.34%
2021/03/30	8	17.03	3	16.85	16.85	5	10,614	0.05%
2021/03/29	1	17.05	34	16.94	17.30	-33	10,541	-0.31%
2021/03/25	5	16.14	0	0.00	16.10	5	10,421	0.05%
2021/03/24	3	16.20	2	16.30	16.30	1	10,583	0.01%
2021/03/23	2	16.30	0	0.00	16.30	2	10,945	0.02%
2021/03/22	1	16.20	0	0.00	16.55	1	10,920	0.01%
2021/03/19	6	16.24	0	0.00	16.20	6	10,917	0.05%
2021/03/18	2	16.25	0	0.00	16.35	2	10,952	0.02%
2021/03/17	0	0.00	1	16.15	16.15	-1	10,932	-0.01%
2021/03/16	3	16.25	3	16.25	16.20	0	10,972	0.00%
2021/03/15	6	16.50	14	16.63	16.40	-8	11,028	-0.07%
2021/03/12	0	0.00	1	16.45	16.20	-1	11,001	-0.01%
2021/03/11	0.1	16.35	0	0.00	16.45	0.1	11,198	0.00%
2021/03/10	1	16.00	1.1	16.43	16.05	-0.1	11,412	0.00%
2021/03/09	10	15.89	3	15.85	16.15	7	11,809	0.06%
2021/03/08	8	16.26	0	0.00	16.15	8	12,319	0.06%
2021/03/05	6	16.48	1	16.45	16.60	5	12,402	0.04%
2021/03/04	18	16.73	1	16.80	16.90	17	12,551	0.14%
2021/03/03	6	16.83	3	17.05	17.15	3	12,544	0.02%
2021/03/02	0	0.00	5.2	17.58	17.25	-5.2	12,463	-0.04%
2021/02/26	4	17.81	12	17.43	17.85	-8	12,353	-0.06%
2021/02/25	6	16.78	12	17.19	17.40	-6	12,371	-0.05%
2021/02/24	16	16.92	1	17.50	16.60	15	12,317	0.12%
2021/02/23	3	17.35	21	17.57	17.35	-18	12,135	-0.15%
2021/02/22	11	17.21	48	17.83	17.85	-37	11,991	-0.31%
2021/02/19	1	16.35	5.4	16.65	16.90	-4.4	11,580	-0.04%
2021/02/18	2	16.13	0	0.00	16.10	2	11,194	0.02%
2021/02/17	10	15.90	26	16.11	16.15	-16	11,239	-0.14%
2021/02/05	15	15.35	5	15.35	15.35	10	11,055	0.09%
2021/02/04	3	15.20	0	0.00	15.20	3	11,021	0.03%
2021/02/03	10	15.48	5	15.35	15.35	5	11,030	0.05%
2021/02/02	1	15.45	23	15.18	15.55	-22	11,050	-0.20%
2021/02/01	6	14.74	7	14.66	14.80	-1	10,866	-0.01%
2021/01/29	1	14.75	8	15.41	14.75	-7	10,852	-0.06%
2021/01/28	6	14.83	110	14.96	15.15	-104	10,602	-0.98%	大賣/鉅額交易
2021/01/27	13	15.48	2	15.43	15.40	11	10,447	0.11%
2021/01/26	9	15.71	3	16.05	15.80	6	10,312	0.06%
2021/01/25	4	16.31	2	16.50	16.10	2	10,241	0.02%
2021/01/22	7	16.37	6	16.44	16.45	1	10,108	0.01%
2021/01/21	62	16.39	6	16.32	16.05	56	9,980	0.56%
2021/01/20	95	16.85	64	16.74	16.45	31	9,854	0.31%
2021/01/19	0	0.00	2	16.30	16.40	-2	9,414	-0.02%
2021/01/15	18	16.08	10	15.75	15.75	8	9,153	0.09%
2021/01/14	0	0.00	6	16.37	16.30	-6	9,056	-0.07%
2021/01/13	1	15.90	0	0.00	16.05	1	8,970	0.01%
2021/01/12	8	16.01	1	16.45	15.80	7	8,918	0.08%
2021/01/11	0	0.00	5	16.12	16.05	-5	8,857	-0.06%
2021/01/08	6	15.48	1	15.45	15.55	5	8,787	0.06%
2021/01/07	5	16.00	7	15.96	15.85	-2	8,952	-0.02%
2021/01/06	54	16.30	14	17.01	15.80	40	8,913	0.45%
2021/01/05	2	15.85	54	15.96	16.10	-52	8,190	-0.63%
2021/01/04	1	14.85	78	15.00	15.35	-77	7,915	-0.97%
2020/12/31	1	14.95	4	15.13	15.05	-3	7,850	-0.04%
2020/12/30	4	15.31	531	15.18	15.25	-527	7,787	-6.77%	大賣/鉅額交易
2020/12/29	3	15.63	6	15.74	15.50	-3	7,718	-0.04%
2020/12/28	510	15.91	216	15.75	15.95	294	7,597	3.87%	大買/大賣/鉅額交易
2020/12/25	201	15.12	4	15.10	14.90	197	7,158	2.75%	大買/鉅額交易
2020/12/24	5	14.97	0	0.00	15.00	5	7,093	0.07%
2020/12/23	100	14.70	3	14.80	15.00	97	7,040	1.38%
2020/12/22	59	15.09	18	14.68	14.60	41	7,008	0.59%
2020/12/21	3	15.15	10	15.15	15.15	-7	6,900	-0.10%
2020/12/18	60	14.98	65	15.08	15.05	-5	6,758	-0.07%
2020/12/17	13	14.86	46.8	14.94	14.85	-33.8	6,558	-0.52%
2020/12/15	11	14.27	10	14.15	14.10	1	6,184	0.02%
2020/12/11	10	14.05	3	14.17	14.15	7	6,124	0.11%
2020/12/10	9	14.34	1	14.40	14.30	8	6,124	0.13%
2020/12/09	12	14.75	3	14.80	14.70	9	6,031	0.15%
2020/12/08	12	14.57	10	14.73	14.65	2	5,970	0.03%
2020/12/07	18	14.87	21	14.98	14.85	-3	5,900	-0.05%
2020/12/04	22	14.54	9	14.37	14.65	13	5,694	0.23%
2020/12/03	81	14.88	107	14.46	14.25	-26	5,445	-0.48%	大賣/
2020/12/02	4	14.65	41	14.61	15.00	-37	5,057	-0.73%
2020/12/01	6	13.65	8	13.26	13.65	-2	4,509	-0.04%
2020/11/30	200	13.15	104	13.21	13.20	96	4,363	2.20%	大買/大賣/
2020/11/27	2	12.95	9	12.85	12.95	-7	4,207	-0.17%
2020/11/26	11	12.75	20	12.60	12.80	-9	4,154	-0.22%
2020/11/25	0	0.00	4	12.70	12.60	-4	4,120	-0.10%
2020/11/24	34	12.80	27	12.68	12.60	7	4,073	0.17%
2020/11/23	14	12.39	11	12.54	12.35	3	3,774	0.08%
2020/11/19	0	0.00	3	11.95	11.80	-3	3,577	-0.08%
2020/11/18	11	11.80	7	11.84	11.90	4	3,522	0.11%
2020/11/16	5	11.75	7	11.79	11.75	-2	3,527	-0.06%
2020/11/13	0	0.00	2	11.20	11.30	-2	3,405	-0.06%
2020/11/12	1	11.20	0	0.00	11.30	1	3,412	0.03%
2020/11/11	1	11.20	0	0.00	11.25	1	3,428	0.03%
2020/11/10	10	11.49	0	0.00	11.45	10	3,445	0.29%
2020/11/06	1	11.29	31	11.35	11.15	-30	3,354	-0.89%
2020/11/02	1	10.95	0	0.00	11.00	1	3,478	0.03%
2020/10/30	2	11.18	1	11.35	11.05	1	3,487	0.03%
2020/10/29	1	11.10	0	0.00	11.20	1	3,513	0.03%
2020/10/28	3	11.25	0	0.00	11.35	3	3,543	0.08%
2020/10/27	10	11.67	3	11.83	11.50	7	3,574	0.20%
2020/10/26	0	0.00	3	11.35	11.30	-3	3,471	-0.09%
2020/10/23	5	11.40	5	11.40	11.45	0	3,468	0.00%
2020/10/22	2	11.25	0	0.00	11.30	2	3,503	0.06%
2020/10/21	2	11.48	0	0.00	11.45	2	3,539	0.06%
2020/10/19	5	11.69	160	11.54	11.60	-155	3,593	-4.31%	大賣/鉅額交易
2020/10/16	59	11.87	1	11.90	11.80	58	3,484	1.66%
2020/10/15	101	11.75	9	11.49	11.95	92	3,391	2.71%	大買/
2020/10/14	5	11.10	7	11.06	11.00	-2	3,170	-0.06%
2020/10/12	5	11.10	10	10.90	10.80	-5	3,204	-0.16%
2020/10/08	5	11.00	4	10.93	10.95	1	3,241	0.03%
2020/10/07	1	10.80	1	10.85	10.75	0	3,281	0.00%
2020/10/05	0	0.00	3	10.45	10.60	-3	3,403	-0.09%
2020/09/29	2	10.25	0	0.00	10.20	2	3,442	0.06%
2020/09/28	1	10.30	1	10.35	10.25	0	3,499	0.00%
2020/09/25	3	10.23	0	0.00	10.15	3	3,570	0.08%
2020/09/24	7	10.51	0	0.00	10.50	7	3,693	0.19%
2020/09/23	3	10.75	0	0.00	10.75	3	3,775	0.08%
2020/09/22	3	10.95	0	0.00	10.95	3	3,808	0.08%
2020/09/16	0	0.00	19	11.09	11.00	-19	3,812	-0.50%
2020/09/15	0	0.00	1	11.15	11.10	-1	3,821	-0.03%
2020/09/09	1	10.60	0	0.00	10.70	1	4,041	0.02%
2020/09/04	3	10.60	0	0.00	10.80	3	4,056	0.07%
2020/09/03	3	10.80	1	10.85	10.80	2	4,033	0.05%
2020/09/01	2	10.80	5.5	10.75	10.85	-3.5	4,057	-0.09%
2020/08/31	2	10.90	0	0.00	10.85	2	4,102	0.05%
2020/08/27	0	0.00	96	11.20	11.20	-96	4,198	-2.29%
2020/08/25	5	11.20	5	11.10	11.15	0	4,282	0.00%
2020/08/24	0	0.00	1	10.75	10.75	-1	4,292	-0.02%
2020/08/21	0	0.00	1	10.85	10.75	-1	4,367	-0.02%
2020/08/20	4	10.60	0	0.00	10.55	4	4,367	0.09%
2020/08/18	0	0.00	5	11.50	11.40	-5	4,299	-0.12%
2020/08/14	12	11.27	5	11.10	11.45	7	4,338	0.16%
2020/08/11	1	11.55	0	0.00	11.55	1	4,280	0.02%
2020/08/10	2	11.45	0	0.00	11.50	2	4,281	0.05%
2020/08/06	0	11.85	0	0.00	11.85	0	4,269	0.00%
2020/08/03	5	11.85	5	11.95	11.95	0	4,607	0.00%
2020/07/29	1	11.30	12	11.17	11.30	-11	4,619	-0.24%
2020/07/28	22	11.20	10	11.15	11.00	12	4,639	0.26%
2020/07/24	0	0.00	0.7	11.90	11.55	-0.7	4,802	-0.01%
2020/07/23	0	0.00	8	12.08	11.95	-8	4,778	-0.17%
2020/07/22	0	0.00	3	11.95	11.95	-3	4,783	-0.06%
2020/07/21	5	11.60	0	0.00	11.75	5	4,832	0.10%
2020/07/20	5	11.48	0	0.00	11.55	5	5,041	0.10%
2020/07/17	1	11.80	5	11.65	11.65	-4	5,064	-0.08%
2020/07/15	1	11.70	0	0.00	11.80	1	5,021	0.02%
2020/07/13	1	11.85	0	0.00	12.05	1	5,211	0.02%
2020/07/10	2	11.90	0	0.00	11.90	2	5,187	0.04%
2020/07/09	0	0.00	1	12.35	12.30	-1	5,174	-0.02%
2020/07/08	0	0.00	12	12.25	12.25	-12	5,141	-0.23%
2020/07/06	10	12.48	5	12.50	12.50	5	5,096	0.10%
2020/07/03	1	12.65	19	12.56	12.65	-18	5,081	-0.35%
2020/07/02	1	12.35	6	12.36	12.25	-5	4,998	-0.10%
2020/07/01	12	11.97	0	0.00	12.00	12	4,900	0.24%
2020/06/24	0	0.00	2	11.75	11.70	-2	4,964	-0.04%
2020/06/22	0	0.00	1	12.10	11.90	-1	5,021	-0.02%
2020/06/19	19	12.05	6	11.95	11.90	13	5,021	0.26%
2020/06/18	1	11.80	11	12.22	12.35	-10	4,862	-0.21%
2020/06/17	8	11.83	5	11.80	11.80	3	4,782	0.06%
2020/06/15	1	11.55	1	11.45	11.40	0	4,795	0.00%
2020/06/12	6	11.35	20	11.35	11.40	-14	4,819	-0.29%
2020/06/11	1	11.70	0	0.00	11.70	1	4,832	0.02%
2020/06/10	2	12.00	42	12.06	11.90	-40	4,818	-0.83%
2020/06/08	1	12.45	1	12.50	12.20	0	4,926	0.00%
2020/06/05	0	0.00	28	12.15	12.30	-28	4,906	-0.57%
2020/06/04	5	12.05	43	12.07	12.05	-38	4,873	-0.78%
2020/06/03	0	0.00	28	12.05	12.10	-28	4,815	-0.58%
2020/06/02	10	12.05	1	12.00	12.00	9	4,804	0.19%
2020/06/01	0	0.00	1	12.25	12.10	-1	4,924	-0.02%
2020/05/29	1	11.85	1	11.90	11.85	0	4,863	0.00%
2020/05/28	1	11.95	11	12.05	11.75	-10	4,826	-0.21%
2020/05/26	3	11.67	3	11.70	11.70	0	4,782	0.00%
2020/05/22	0	0.00	1	11.45	11.55	-1	4,804	-0.02%
2020/05/21	5	11.50	5	11.45	11.40	0	4,797	0.00%
2020/05/20	1	11.20	0	0.00	11.20	1	4,760	0.02%
2020/05/19	3	11.33	0	0.00	11.30	3	4,741	0.06%
2020/05/18	3	11.27	0	0.00	11.30	3	4,741	0.06%
2020/05/15	23	11.70	1	11.90	11.50	22	4,732	0.46%
2020/05/14	7	11.84	5	11.84	11.70	2	4,704	0.04%
2020/05/13	2	12.03	6	12.08	12.10	-4	4,681	-0.09%
2020/05/12	8	12.22	0	0.00	12.15	8	4,672	0.17%
2020/05/11	4	12.43	3	12.40	12.40	1	4,636	0.02%
2020/05/08	51	12.84	13	12.86	12.60	38	4,567	0.83%
2020/05/07	10	12.10	0	0.00	12.00	10	4,307	0.23%
2020/05/06	10	11.87	0	0.00	11.75	10	4,292	0.23%
2020/05/05	14	11.93	6	12.05	11.95	8	4,264	0.19%
2020/05/04	1	11.90	1	12.05	12.00	0	4,298	0.00%
2020/04/30	3	12.35	2	12.50	12.35	1	4,270	0.02%
2020/04/29	10	12.45	2	12.05	12.25	8	4,229	0.19%
2020/04/28	6	11.94	0	0.00	11.90	6	4,133	0.15%
2020/04/27	7	11.99	10	12.07	12.00	-3	4,184	-0.07%
2020/04/24	6	12.13	8	11.98	11.90	-2	4,223	-0.05%
2020/04/23	7	12.12	31	12.03	12.25	-24	4,130	-0.58%
2020/04/21	23	10.90	0.1	10.80	10.85	22.9	3,895	0.59%
2020/04/20	0	0.00	2	11.40	11.45	-2	3,862	-0.05%
2020/04/17	0	0.00	3	11.40	11.35	-3	3,884	-0.08%
2020/04/16	1	11.15	6	11.08	11.30	-5	3,743	-0.13%
2020/04/15	0	0.00	2	10.70	10.80	-2	3,609	-0.06%
2020/04/14	3	10.25	2	10.40	10.30	1	3,605	0.03%
2020/04/13	2	10.13	10	10.05	10.05	-8	3,592	-0.22%
2020/04/09	0	0.00	2	10.80	10.35	-2	3,620	-0.06%
2020/04/07	3	10.25	22	10.30	10.25	-19	3,657	-0.52%
2020/04/06	0	0.00	2	9.83	9.84	-2	3,575	-0.06%
2020/04/01	6	9.75	0	0.00	9.80	6	3,564	0.17%
2020/03/31	55	9.91	50	9.68	9.69	5	3,542	0.14%
2020/03/25	1.9	9.66	7	9.59	9.56	-5.1	3,470	-0.15%
2020/03/24	3	8.91	3	8.93	8.91	0	3,419	0.00%
2020/03/23	0	0.00	2	8.62	8.34	-2	3,406	-0.06%
2020/03/20	10	8.74	4	8.79	8.81	6	3,384	0.18%
2020/03/19	11	8.25	0	0.00	8.01	11	3,359	0.33%
2020/03/18	1	9.05	1	8.83	8.90	0	3,326	0.00%
2020/03/17	5	9.04	0	0.00	8.90	5	3,297	0.15%
2020/03/16	4	9.93	1	10.40	9.82	3	3,292	0.09%
2020/03/13	28	10.08	0	0.00	10.20	28	3,247	0.86%
2020/03/12	14	11.25	0	0.00	11.15	14	3,170	0.44%
2020/03/11	2	12.45	135.1	12.05	12.15	-133.1	3,241	-4.11%	大賣/鉅額交易
2020/03/10	6	12.21	0	0.00	12.35	6	3,230	0.19%
2020/03/09	2	12.85	0	0.00	12.35	2	3,264	0.06%
2020/03/06	9	13.23	5	13.30	13.30	4	3,237	0.12%
2020/03/05	159	13.56	18	13.50	13.40	141	3,257	4.33%	大買/鉅額交易
2020/03/04	0	0.00	1	12.90	12.80	-1	3,125	-0.03%
2020/03/02	1	12.75	0	0.00	12.75	1	3,202	0.03%
2020/02/26	0	0.00	1	13.15	13.15	-1	3,173	-0.03%
2020/02/25	1	12.80	0.5	12.90	13.00	0.5	3,114	0.02%
2020/02/24	1	12.95	2	12.85	12.95	-1	3,111	-0.03%
2020/02/20	0	0.00	1	13.30	13.20	-1	3,233	-0.03%
2020/02/19	4	13.25	4	13.15	13.25	0	3,295	0.00%
2020/02/18	1	13.05	1	13.10	13.05	0	3,342	0.00%
2020/02/17	1	13.10	0	0.00	13.05	1	3,388	0.03%
2020/02/14	4	13.35	4	13.43	13.35	0	3,417	0.00%
2020/02/12	8	13.41	5	13.37	13.40	3	3,476	0.09%
2020/02/11	2	13.20	2	13.25	13.20	0	3,486	0.00%
2020/02/10	11	13.22	2	13.10	13.15	9	3,529	0.26%
2020/02/07	0	0.00	1	13.30	13.25	-1	3,620	-0.03%
2020/01/31	3	13.12	0	0.00	13.10	3	3,493	0.09%
2020/01/20	91	14.95	0	0.00	14.95	91	3,383	2.69%
2020/01/14	1	15.00	0	0.00	15.00	1	3,276	0.03%
2020/01/10	0	0.00	10	15.05	14.85	-10	3,281	-0.30%
2020/01/06	10	14.75	0	0.00	14.75	10	3,359	0.30%
2019/12/31	0	0.00	1	14.90	14.85	-1	3,471	-0.03%
2019/12/27	0	0.00	3.1	15.04	15.00	-3.1	3,526	-0.09%
2019/12/12	2	14.75	0	0.00	14.80	2	4,131	0.05%
2019/12/06	4	15.20	1	15.30	15.20	3	4,706	0.06%
2019/11/29	0	0.00	2	15.80	15.70	-2	4,700	-0.04%
2019/11/28	2	16.05	2	16.10	16.05	0	4,861	0.00%
2019/11/27	2	16.10	2	15.88	16.10	0	5,212	0.00%
2019/11/26	2	15.75	2	15.95	15.75	0	5,583	0.00%
2019/11/25	2	15.80	2	15.88	15.80	0	5,775	0.00%
2019/11/22	1	15.85	3	15.92	15.85	-2	5,919	-0.03%
2019/11/21	1	15.90	1	15.95	15.90	0	6,097	0.00%
2019/11/19	4	16.10	2	16.18	16.00	2	6,519	0.03%
2019/11/14	2	14.95	3	14.92	14.95	-1	7,293	-0.01%
2019/11/13	0	0.00	2	15.30	15.10	-2	7,387	-0.03%
2019/11/07	0	0.00	2	15.05	15.45	-2	7,983	-0.03%
2019/11/06	5	15.25	7	15.10	15.25	-2	8,107	-0.02%
2019/11/04	2	16.25	2	16.20	16.10	0	8,057	0.00%
2019/10/29	2	16.25	0	0.00	16.15	2	8,328	0.02%
2019/10/23	2	16.20	0	0.00	16.15	2	8,615	0.02%
2019/10/22	2	16.08	0	0.00	16.05	2	8,679	0.02%
2019/10/18	5	16.35	0	0.00	16.05	5	8,739	0.06%
2019/10/16	1	16.05	0	0.00	15.95	1	8,778	0.01%
2019/10/14	6	16.21	180	16.15	15.95	-174	8,814	-1.97%	大賣/鉅額交易
2019/10/09	6	16.48	0	0.00	16.00	6	8,838	0.07%
2019/10/08	1	17.35	0	0.00	17.30	1	8,714	0.01%
2019/10/03	1	17.30	1	17.60	17.80	0	9,111	0.00%
2019/10/02	0	0.00	1	17.50	17.45	-1	9,082	-0.01%
2019/10/01	1	17.30	0	0.00	17.35	1	9,072	0.01%
2019/09/27	6	17.58	0	0.00	17.40	6	9,028	0.07%
2019/09/26	4	18.05	0	0.00	18.00	4	8,932	0.04%
2019/09/25	4	18.20	1	18.30	18.15	3	8,918	0.03%
2019/09/24	1	18.75	1	18.50	18.30	0	8,980	0.00%
2019/09/23	2	18.15	12	18.75	18.75	-10	8,829	-0.11%
2019/09/20	4	18.33	0	0.00	18.30	4	8,741	0.05%
2019/09/19	2	18.35	0	0.00	18.45	2	8,677	0.02%
2019/09/18	3	18.90	0	0.00	18.55	3	8,635	0.03%
2019/09/17	1	18.65	0	0.00	18.65	1	8,533	0.01%
2019/09/16	5	18.34	0	0.00	18.20	5	8,473	0.06%
2019/09/12	0	0.00	8	19.05	18.65	-8	8,453	-0.09%
2019/09/06	1	18.15	2	18.38	18.30	-1	7,857	-0.01%
2019/09/05	10	18.20	2	18.25	18.20	8	7,801	0.10%
2019/09/04	0	0.00	0.7	18.15	18.20	-0.7	7,761	-0.01%
2019/09/03	16	18.22	5	18.10	18.10	11	7,700	0.14%
2019/09/02	9	18.29	5.6	18.30	18.35	3.4	7,654	0.04%
2019/08/30	53	18.73	29	18.71	18.55	24	7,474	0.32%
2019/08/29	26	19.02	64	18.52	19.00	-38	7,108	-0.53%
2019/08/28	11	17.95	0	0.00	17.75	11	6,666	0.17%
2019/08/27	0	0.00	2	18.60	18.30	-2	6,461	-0.03%
2019/08/26	5	18.06	0	0.00	18.20	5	6,306	0.08%
2019/08/23	1	18.05	4	18.58	18.45	-3	6,118	-0.05%
2019/08/22	2	18.20	2	18.15	18.15	0	5,847	0.00%
2019/08/21	7	17.64	6	17.90	17.95	1	5,674	0.02%
2019/08/20	50	17.76	17	17.73	17.65	33	5,477	0.60%
2019/08/19	11	17.49	63	17.80	17.80	-52	5,252	-0.99%
2019/08/16	15	17.01	16.4	16.99	16.95	-1.4	4,986	-0.03%
2019/08/15	0	0.00	10.8	16.88	17.00	-10.8	4,869	-0.22%
2019/08/14	26	16.86	18	16.85	16.85	8	4,660	0.17%
2019/08/13	0	0.00	1	16.45	16.50	-1	4,530	-0.02%
2019/08/12	11	16.34	8	16.51	16.25	3	4,451	0.07%
2019/08/08	0	0.00	25	16.24	16.20	-25	4,229	-0.59%
2019/08/07	1	15.70	24	15.68	15.70	-23	4,119	-0.56%
2019/08/06	6	15.09	0	0.00	15.25	6	4,157	0.14%
2019/08/05	23	16.19	23	15.75	15.55	0	4,153	0.00%
2019/08/02	3	15.33	1	16.00	15.90	2	4,055	0.05%
2019/08/01	1	15.45	0	0.00	15.55	1	3,981	0.03%
2019/07/31	1	15.45	0	0.00	15.55	1	3,983	0.03%
2019/07/30	1	15.40	0	0.00	15.60	1	3,978	0.03%
2019/07/25	1	16.00	1	16.05	15.70	0	3,794	0.00%
2019/07/22	12	15.55	12.4	15.60	15.60	-0.4	3,567	-0.01%
2019/07/19	0	0.00	2	15.60	15.60	-2	3,657	-0.05%
2019/07/18	2	15.10	160	15.10	15.15	-158	3,589	-4.40%	大賣/鉅額交易
2019/07/17	0	0.00	100	15.48	15.35	-100	3,608	-2.77%
2019/07/16	0	0.00	60	15.55	15.50	-60	3,690	-1.63%
2019/07/15	62	15.90	63	15.70	15.55	-1	3,692	-0.03%
2019/07/12	4	15.48	2	15.60	15.50	2	3,659	0.05%
2019/07/11	6	15.03	0	0.00	15.35	6	3,594	0.17%
2019/07/10	2	14.85	13	14.86	14.85	-11	3,475	-0.32%
2019/07/05	0	0.00	244.2	14.32	14.40	-244.2	3,769	-6.48%	大賣/鉅額交易
2019/07/04	2	14.35	2	14.45	14.40	0	4,030	0.00%
2019/07/02	0	0.00	2	14.65	14.65	-2	4,427	-0.05%
2019/07/01	2	14.50	0	0.00	14.90	2	4,471	0.04%
2019/06/13	10	14.65	0	0.00	14.40	10	5,681	0.18%
2019/06/10	0	0.00	102.8	14.70	14.80	-102.8	6,101	-1.68%	大賣/鉅額交易
2019/06/05	3	14.58	16	14.52	14.60	-13	6,376	-0.20%
2019/05/28	0	0.00	11	14.44	14.40	-11	6,444	-0.17%
2019/05/24	14	14.00	4	14.10	14.00	10	6,604	0.15%
2019/05/23	1	14.60	2	14.50	13.85	-1	6,603	-0.02%
2019/05/22	0	0.00	1	14.10	14.20	-1	6,318	-0.02%
2019/05/21	10	13.80	3	13.57	13.80	7	6,356	0.11%
2019/05/20	4	13.23	0	0.00	13.30	4	6,351	0.06%
2019/05/14	4	12.88	4	13.70	13.80	0	6,587	0.00%
2019/05/13	27	14.33	0	0.00	13.70	27	6,587	0.41%
2019/05/10	24	14.49	0	0.00	14.15	24	6,535	0.37%
2019/05/09	2	15.00	0	0.00	14.90	2	6,436	0.03%
2019/05/07	21	15.44	0	0.00	15.45	21	6,383	0.33%
2019/04/25	17	15.97	0	0.00	16.00	17	6,249	0.27%
2019/04/22	0	0.00	34	17.14	17.05	-34	6,054	-0.56%
2019/04/19	0	0.00	3	16.70	16.65	-3	5,979	-0.05%
2019/04/15	0	0.00	2	16.35	16.30	-2	5,664	-0.04%
2019/04/12	11	16.31	0	0.00	15.85	11	5,538	0.20%
2019/04/11	14	16.99	13	17.02	17.10	1	5,264	0.02%
2019/04/10	12	17.38	4	17.50	17.50	8	5,064	0.16%
2019/04/09	16	17.31	7	17.29	17.05	9	4,794	0.19%
2019/04/08	2	16.05	4	16.44	16.50	-2	4,518	-0.04%
2019/04/03	20	15.85	2	15.80	16.10	18	4,359	0.41%
2019/04/02	2	15.85	3	15.80	15.85	-1	4,295	-0.02%
2019/04/01	7	15.94	2	16.35	15.80	5	4,216	0.12%
2019/03/29	4	15.80	0	0.00	15.90	4	4,027	0.10%
2019/03/28	0	0.00	13	16.39	16.20	-13	3,821	-0.34%
2019/03/27	4	15.55	8	15.90	15.90	-4	3,668	-0.11%
2019/03/26	10	15.35	34.7	15.74	16.10	-24.7	3,533	-0.70%
2019/03/25	1	14.30	5	15.54	15.05	-4	3,254	-0.12%
2019/03/22	2	14.55	0	0.00	14.50	2	3,050	0.07%
2019/03/21	2	14.73	0	0.00	14.70	2	3,007	0.07%
2019/03/18	0	0.00	0	14.90	14.90	0	2,952	0.00%
2019/03/14	10	14.20	0	0.00	14.65	10	2,557	0.39%
2019/03/13	5	14.20	0	0.00	14.25	5	2,503	0.20%
2019/03/12	20	14.30	5	15.10	14.55	15	2,503	0.60%
2019/03/08	1	13.25	0	0.00	13.60	1	2,421	0.04%
2019/03/07	1	13.60	0	0.00	13.45	1	2,455	0.04%
2019/03/06	1	13.70	0	0.00	13.80	1	2,457	0.04%
2019/02/25	0	0.00	1	14.60	14.65	-1	2,409	-0.04%
2019/02/12	0	0.00	8	13.60	13.60	-8	2,123	-0.38%
2019/01/17	0	0.00	5	12.20	12.25	-5	2,626	-0.19%
2019/01/15	0	0.00	0.9	12.25	12.25	-0.9	2,947	-0.03%
2019/01/11	5	12.90	0	0.00	12.70	5	3,224	0.16%
2018/12/10	0	0.00	12.3	12.15	12.20	-12.3	6,097	-0.20%
2018/12/04	0	0.00	0.7	12.80	12.90	-0.7	6,048	-0.01%
2018/11/20	0	0.00	7	7.45	7.45	-7	5,854	-0.12%
2018/11/16	0	0.00	3	7.46	7.56	-3	5,848	-0.05%
2018/11/15	3	7.33	0	0.00	7.40	3	5,877	0.05%
2018/11/05	100	7.70	0	0.00	7.84	100	5,940	1.68%
2018/11/02	0	0.00	10	7.22	7.13	-10	5,968	-0.17%
2018/11/01	10	7.14	0	0.00	7.10	10	6,125	0.16%
2018/10/31	7	7.01	1	6.92	7.00	6	6,138	0.10%
2018/10/25	5	6.84	0	0.00	6.88	5	6,157	0.08%
2018/10/24	0	0.00	10	7.70	7.60	-10	5,995	-0.17%
2018/10/23	1	7.80	0	0.00	7.78	1	5,980	0.02%
2018/10/22	0	0.00	1	7.91	7.85	-1	5,980	-0.02%
2018/10/19	6	8.00	2	8.14	7.99	4	5,926	0.07%
2018/10/17	0	0.00	7	8.80	8.62	-7	5,781	-0.12%
2018/10/16	7	9.05	0	0.00	8.74	7	5,819	0.12%
2018/10/15	4	8.22	12	8.44	8.68	-8	5,795	-0.14%
2018/10/12	29	8.64	0	0.00	8.65	29	5,787	0.50%
2018/10/08	1	10.15	2	10.55	10.30	-1	6,220	-0.02%
2018/10/05	2	10.70	0	0.00	10.70	2	6,270	0.03%
2018/10/03	4	12.21	1	12.00	12.00	3	5,960	0.05%
2018/10/02	0	0.00	10	12.02	12.50	-10	5,819	-0.17%
2018/10/01	0	0.00	1	11.80	11.50	-1	5,625	-0.02%
2018/09/28	2	11.43	3	11.45	11.20	-1	5,497	-0.02%
2018/09/27	9	11.44	7	11.56	11.40	2	5,304	0.04%
2018/09/26	0	0.00	8	11.23	11.30	-8	4,790	-0.17%
2018/09/25	0	0.00	11	10.15	10.30	-11	4,541	-0.24%
2018/09/21	6	9.96	5	10.02	9.92	1	4,534	0.02%
2018/09/20	5	9.90	0	0.00	9.89	5	4,568	0.11%
2018/09/18	2	10.15	0	0.00	10.00	2	4,610	0.04%
2018/09/17	2	10.25	6	10.28	10.45	-4	4,633	-0.09%
2018/09/14	5	10.48	10	10.40	10.60	-5	4,725	-0.11%
2018/09/13	0	0.00	1	10.15	10.00	-1	4,686	-0.02%
2018/09/11	4	9.86	0	0.00	10.10	4	4,723	0.08%
2018/09/10	0	0.00	2	9.37	9.37	-2	4,691	-0.04%
2018/09/07	0	0.00	2	10.00	9.66	-2	4,687	-0.04%
2018/09/05	0	0.00	50	9.71	9.67	-50	4,828	-1.04%
2018/09/04	4	10.03	0	0.00	9.99	4	4,847	0.08%
2018/08/24	10	10.20	0	0.00	10.15	10	6,040	0.17%
2018/08/21	0	0.00	3.6	10.26	10.30	-3.6	6,642	-0.05%
2018/08/16	0	0.00	30	10.45	10.50	-30	6,584	-0.46%
2018/08/09	0	0.00	1.1	11.08	10.95	-1.1	6,358	-0.02%
2018/08/03	0	0.00	4	10.05	10.10	-4	5,991	-0.07%
2018/07/27	0	0.00	2	10.40	10.45	-2	5,895	-0.03%
2018/07/24	2	10.30	0	0.00	10.30	2	5,821	0.03%
2018/07/23	5	10.24	0	0.00	10.20	5	5,801	0.09%
2018/07/18	1	11.15	0	0.00	11.05	1	5,578	0.02%
2018/07/17	53	11.86	10	11.95	11.65	43	5,430	0.79%
2018/07/16	0	0.00	19	11.88	11.90	-19	5,096	-0.37%
2018/07/13	17	11.11	8	10.89	10.85	9	4,651	0.19%
2018/07/11	0	0.00	1	10.75	10.80	-1	4,484	-0.02%
2018/07/10	4	10.70	3	10.85	10.80	1	4,425	0.02%
2018/07/09	6	10.80	23	10.52	10.80	-17	4,279	-0.40%
2018/07/06	3	9.99	0	0.00	10.00	3	4,070	0.07%
2018/06/29	0	0.00	5	10.00	10.15	-5	3,924	-0.13%
2018/06/28	3	10.00	0	0.00	9.96	3	3,853	0.08%
2018/06/26	10	10.00	0	0.00	10.05	10	3,780	0.26%
2018/06/25	2	10.60	11	10.65	10.35	-9	3,702	-0.24%
2018/06/21	0	0.00	12	9.87	9.94	-12	3,459	-0.35%
2018/06/20	72	9.56	0	0.00	9.55	72	3,422	2.10%
2018/06/19	90	9.95	13	9.85	9.83	77	3,384	2.28%
2018/06/14	8	9.77	0	0.00	9.72	8	3,376	0.24%
2018/06/13	11	10.00	4	9.91	10.00	7	3,319	0.21%
2018/06/12	9	9.73	6	9.85	9.70	3	3,210	0.09%
2018/06/11	6	9.92	20	9.97	9.90	-14	3,108	-0.45%
2018/06/08	5	10.04	1	10.20	10.10	4	2,953	0.14%
2018/06/07	1	11.05	10	10.78	10.60	-9	2,794	-0.32%
2018/06/06	4	10.46	1	10.45	10.40	3	2,613	0.11%
2018/06/05	7	10.76	6	10.98	10.70	1	2,513	0.04%
2018/06/04	9	10.57	10	10.39	11.15	-1	2,354	-0.04%
2018/06/01	8	10.36	1	10.15	10.25	7	2,057	0.34%
2018/05/31	20	10.50	65	10.45	10.50	-45	1,723	-2.61%
2018/05/30	0	0.00	6	9.34	9.55	-6	1,379	-0.43%
2018/05/29	0	0.00	1	8.69	8.69	-1	1,125	-0.09%
2018/05/24	5	7.84	0	0.00	7.78	5	1,002	0.50%
2018/05/17	0	0.00	0.1	7.79	7.84	-0.1	1,001	-0.01%
2018/04/25	1	8.20	0	0.00	8.16	1	1,017	0.10%
2018/04/12	0	0.00	0.2	8.76	8.78	-0.2	1,069	-0.02%
2018/04/10	0	0.00	20	9.00	9.01	-20	1,053	-1.90%
2018/04/09	0	0.00	1	8.78	8.74	-1	1,023	-0.10%
2018/04/02	0	8.50	4	8.52	8.52	-4	1,010	-0.39%
2018/03/31	0	0.00	42	8.57	8.58	-42	1,011	-4.15%
2018/03/30	1	8.60	0	0.00	8.61	1	1,021	0.10%
2018/03/20	0	0.00	3	9.28	9.28	-3	1,100	-0.27%
2018/03/07	0	0.00	10	8.81	8.65	-10	1,133	-0.88%
2018/02/22	0	0.00	7	8.72	8.72	-7	2,088	-0.34%
2018/02/21	7	8.32	0	0.00	8.32	7	2,255	0.31%
2018/02/12	0	0.00	100	8.22	8.20	-100	2,261	-4.42%
2018/02/09	1	8.09	0	0.00	8.04	1	2,269	0.04%
2018/02/07	3	8.45	1	8.53	8.33	2	2,257	0.09%
2018/02/06	3	8.20	0	0.00	8.12	3	2,279	0.13%
2018/01/31	1	9.08	0	0.00	9.08	1	2,232	0.04%
2018/01/30	1	9.17	0	0.00	9.17	1	2,225	0.04%
2018/01/26	0	0.00	4	9.18	9.22	-4	2,226	-0.18%
2018/01/25	0	0.00	1	9.38	9.30	-1	2,244	-0.04%
2018/01/19	0	0.00	3	9.18	9.19	-3	2,298	-0.13%
2018/01/18	0	0.00	0	9.22	9.28	0	2,288	0.00%
2018/01/17	0	0.00	10	9.20	9.28	-10	2,282	-0.44%
2018/01/11	0	0.00	20	9.15	9.30	-20	2,250	-0.89%
2018/01/08	10	9.45	0	0.00	9.45	10	2,226	0.45%