華泰 (2329)-群益金鼎-瑞豐券商分點個股進出

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
62.9
漲跌
▲0.3
漲幅
+0.48%
成交量
12,172張
產業
上市半導體類股
618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-瑞豐券商分點個股進出

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-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/04/26	10	63.16	2.8	63.48	62.90	7.2	36,360	0.02%
2024/04/25	17.1	63.02	6.2	62.80	62.60	11	37,672	0.03%
2024/04/24	6	62.55	7.2	62.53	62.50	-1.2	38,074	0.00%
2024/04/23	3	60.00	6	59.57	60.10	-3	38,862	-0.01%
2024/04/22	8.3	59.17	7	60.71	58.40	1.3	39,794	0.00%
2024/04/19	6.2	64.78	4	65.95	64.60	2.2	39,505	0.01%
2024/04/18	20.1	68.46	11.3	67.99	67.60	8.9	39,578	0.02%
2024/04/17	8	68.64	14.4	70.03	70.10	-6.4	39,749	-0.02%
2024/04/16	1.3	64.34	4	66.53	63.80	-2.7	39,760	-0.01%
2024/04/15	5	67.92	1	67.50	68.70	4	39,849	0.01%
2024/04/12	11.1	68.30	23	67.95	67.70	-11.9	39,702	-0.03%
2024/04/11	40.2	70.23	15	69.85	69.20	25.2	39,507	0.06%
2024/04/10	8	68.55	38.4	67.76	69.70	-30.4	38,744	-0.08%
2024/04/09	43	65.14	20	64.80	64.80	23	37,946	0.06%
2024/04/08	4	65.15	49	66.87	66.30	-45	37,819	-0.12%
2024/04/03	23	64.97	14	65.31	65.20	9	37,746	0.02%
2024/04/02	22	66.10	15	65.92	65.50	7	37,755	0.02%
2024/04/01	1	67.20	7	66.51	66.10	-6	37,832	-0.02%
2024/03/29	11	65.56	8	65.64	65.60	3	37,807	0.01%
2024/03/28	34	65.59	0	0.00	65.40	34	37,812	0.09%
2024/03/27	9	66.29	14.5	66.39	66.40	-5.5	37,778	-0.01%
2024/03/26	35	66.66	22	66.05	65.90	13	37,839	0.03%
2024/03/25	27	68.54	22	68.30	68.20	5	37,583	0.01%
2024/03/22	20	69.42	20	69.55	68.70	0	37,745	0.00%
2024/03/21	22	69.24	36	69.26	68.60	-14	37,517	-0.04%
2024/03/20	30	68.95	32	69.11	69.20	-2	37,717	-0.01%
2024/03/19	38.1	69.01	26	68.96	68.60	12.1	37,982	0.03%
2024/03/18	22.2	69.40	40	68.68	71.00	-17.8	37,687	-0.05%
2024/03/15	21	65.18	27	65.57	65.00	-6	37,075	-0.02%
2024/03/14	30.1	65.18	21	64.94	64.90	9.1	37,195	0.02%
2024/03/13	29.5	67.14	22	66.52	66.20	7.5	37,689	0.02%
2024/03/12	20	67.87	1	67.80	67.80	19	37,976	0.05%
2024/03/11	2	68.70	4	68.05	68.00	-2	38,606	-0.01%
2024/03/08	44	69.57	43	68.58	67.30	1	39,814	0.00%
2024/03/07	24.1	69.33	44.1	68.63	68.30	-20	41,145	-0.05%
2024/03/06	26.3	70.94	15	70.95	70.10	11.3	42,862	0.03%
2024/03/05	11.3	71.51	8	71.58	71.40	3.3	45,935	0.01%
2024/03/04	11.4	72.07	2	72.05	71.00	9.4	47,851	0.02%
2024/03/01	15.1	72.39	4	71.68	71.40	11.1	49,003	0.02%
2024/02/29	37	72.93	37	72.79	72.40	0	48,764	0.00%
2024/02/27	28.1	73.47	16	72.25	71.90	12.1	48,072	0.03%
2024/02/26	35.3	74.95	4	75.08	74.20	31.3	47,394	0.07%
2024/02/23	83.3	80.66	59.2	80.63	77.10	24.1	46,942	0.05%
2024/02/22	55.2	84.44	76.4	83.76	82.80	-21.2	44,967	-0.05%
2024/02/21	39	79.98	73.4	79.06	81.60	-34.4	42,907	-0.08%
2024/02/20	36.6	75.11	23	75.15	74.20	13.6	41,744	0.03%
2024/02/19	64.3	73.31	43.9	73.67	74.90	20.4	42,514	0.05%
2024/02/16	46.2	73.59	77.1	76.82	77.40	-30.9	41,516	-0.07%
2024/02/15	14	68.47	81.9	69.05	70.40	-67.9	41,053	-0.17%
2024/02/05	35.1	64.81	19	64.56	64.00	16.1	40,532	0.04%
2024/02/02	18.6	64.91	30	65.33	64.60	-11.4	40,662	-0.03%
2024/02/01	20.1	64.55	19	64.30	64.10	1.1	41,656	0.00%
2024/01/31	22	63.69	27.1	63.29	63.70	-5.1	43,155	-0.01%
2024/01/30	24	63.16	8	63.28	63.50	16	42,833	0.04%
2024/01/29	10	60.27	9	60.94	61.20	1	42,493	0.00%
2024/01/26	27.2	62.16	8	61.34	60.50	19.2	42,731	0.04%
2024/01/25	32	62.69	32	63.25	63.20	0	42,491	0.00%
2024/01/24	27	62.94	12	62.83	62.70	15	42,048	0.04%
2024/01/23	26	62.87	18	63.36	62.70	8	41,855	0.02%
2024/01/22	62	64.48	89.2	65.05	64.40	-27.2	41,336	-0.07%
2024/01/19	45	62.78	39.1	62.61	62.20	5.9	39,919	0.01%
2024/01/18	21.2	59.16	17	59.51	58.90	4.2	38,710	0.01%
2024/01/17	45.1	60.20	56	60.63	59.80	-11	38,324	-0.03%
2024/01/16	35	60.09	86.2	60.07	60.30	-51.2	37,521	-0.14%
2024/01/15	7	57.71	9	57.61	57.90	-2	36,513	-0.01%
2024/01/12	18	57.24	10	57.30	57.40	8	36,359	0.02%
2024/01/11	47	56.99	51	56.70	57.50	-4	35,996	-0.01%
2024/01/10	36	55.24	53	55.17	55.70	-17	35,326	-0.05%
2024/01/09	25	53.27	32	54.17	53.50	-7	34,873	-0.02%
2024/01/08	10	53.41	2	53.65	53.00	8	34,613	0.02%
2024/01/05	13	53.75	11	53.75	54.20	2	34,721	0.01%
2024/01/04	3	53.63	3	53.27	52.50	0	34,824	0.00%
2024/01/02	1	54.70	5	54.10	54.00	-4	35,501	-0.01%
2023/12/29	2	54.30	6	54.45	54.50	-4	35,582	-0.01%
2023/12/28	6	54.68	5	54.42	54.20	1	35,657	0.00%
2023/12/27	3.1	54.74	2	55.10	54.70	1.1	35,887	0.00%
2023/12/26	11.5	55.54	0	0.00	55.60	11.5	36,254	0.03%
2023/12/25	2	55.85	7	55.20	55.10	-5	36,387	-0.01%
2023/12/22	12	55.35	6	55.58	55.20	6	36,387	0.02%
2023/12/21	16	55.36	13	55.48	55.20	3	36,415	0.01%
2023/12/20	6	56.48	2	56.85	56.60	4	36,337	0.01%
2023/12/19	11.1	56.90	6	56.12	56.40	5.1	36,401	0.01%
2023/12/18	3.5	57.97	4	58.80	57.60	-0.5	36,228	0.00%
2023/12/15	75.1	58.91	7	60.04	58.50	68.1	36,250	0.19%
2023/12/14	24	61.79	15	60.91	60.60	9	35,925	0.03%
2023/12/13	5	60.40	10	61.04	61.60	-5	35,431	-0.01%
2023/12/12	12	61.20	9.5	61.21	60.20	2.5	35,312	0.01%
2023/12/11	4	60.85	10	61.23	60.50	-6	35,038	-0.02%
2023/12/08	41.1	61.06	34	61.20	60.60	7.1	34,812	0.02%
2023/12/07	21	61.58	22.6	61.92	61.50	-1.6	34,263	0.00%
2023/12/06	33.3	62.85	13	62.72	62.30	20.3	33,966	0.06%
2023/12/05	25.3	63.32	30	62.79	63.70	-4.7	33,394	-0.01%
2023/12/04	81	65.87	93	65.40	64.90	-12	32,104	-0.04%
2023/12/01	52	62.62	75.4	62.23	64.00	-23.4	30,362	-0.08%
2023/11/30	59	59.26	60.6	59.48	59.30	-1.6	28,309	-0.01%
2023/11/29	76.3	56.11	92.2	56.30	58.30	-15.9	25,051	-0.06%
2023/11/28	23	51.72	146.1	52.08	53.00	-123.1	23,339	-0.53%	大賣/鉅額交易
2023/11/27	3	47.98	11	48.40	48.25	-8	22,453	-0.04%
2023/11/24	9	47.93	2	48.15	47.80	7	22,408	0.03%
2023/11/22	10	48.96	14	48.98	49.10	-4	23,064	-0.02%
2023/11/21	25	49.40	8	49.45	48.85	17	23,155	0.07%
2023/11/20	3	48.98	9	48.79	49.05	-6	23,552	-0.03%
2023/11/17	34	48.14	27	48.35	48.60	7	23,882	0.03%
2023/11/16	154	49.36	149	48.84	47.60	5	23,936	0.02%	大買/大賣/
2023/11/15	30	49.48	46	49.50	48.90	-16	22,601	-0.07%
2023/11/14	22	48.63	16.1	48.87	48.40	5.9	23,267	0.03%
2023/11/13	8	47.69	7	47.90	47.80	1	23,355	0.00%
2023/11/10	19	46.41	23	46.77	47.10	-4	23,826	-0.02%
2023/11/09	54	47.41	21.6	47.27	46.40	32.4	23,355	0.14%
2023/11/08	61.6	47.59	86.5	48.10	49.00	-24.9	21,885	-0.11%
2023/11/07	4	44.35	7	44.62	44.55	-3	20,088	-0.01%
2023/11/06	5	44.06	13	44.52	44.35	-8	20,325	-0.04%
2023/11/03	8	44.44	31	44.23	44.15	-23	20,374	-0.11%
2023/11/02	13	43.56	17	43.60	43.55	-4	20,298	-0.02%
2023/10/31	8	41.92	1	43.35	41.40	7	20,638	0.03%
2023/10/30	4	42.58	9	43.19	43.15	-5	20,820	-0.02%
2023/10/27	32	43.54	19	43.15	42.60	13	21,039	0.06%
2023/10/26	10	43.74	22	43.59	43.40	-12	23,202	-0.05%
2023/10/25	21	42.91	3	43.70	42.50	18	25,412	0.07%
2023/10/24	3	43.10	8	43.14	43.40	-5	26,472	-0.02%
2023/10/23	0	0.00	4	42.60	42.25	-4	28,862	-0.01%
2023/10/20	2	41.88	1	41.70	41.65	1	29,178	0.00%
2023/10/19	5	41.20	3	41.50	41.35	2	30,498	0.01%
2023/10/18	6.1	41.35	14	41.51	41.40	-8	31,343	-0.03%
2023/10/17	6	43.28	4	42.96	42.55	2	31,695	0.01%
2023/10/16	10	41.98	2	42.68	42.60	8	32,822	0.02%
2023/10/13	14	43.51	4	43.46	43.30	10	34,618	0.03%
2023/10/12	6	44.17	13	44.42	44.20	-7	35,274	-0.02%
2023/10/11	12	43.92	4	43.75	43.50	8	35,856	0.02%
2023/10/06	12	44.27	7	44.51	43.70	5	36,649	0.01%
2023/10/05	14	43.56	10	43.89	43.20	4	36,354	0.01%
2023/10/04	11.1	42.97	4	42.91	43.00	7.1	36,541	0.02%
2023/10/03	1	44.10	8	44.11	43.70	-7	36,799	-0.02%
2023/10/02	23	43.92	16.2	43.74	43.65	6.9	36,713	0.02%
2023/09/28	7	42.06	7	42.39	42.00	0	36,905	0.00%
2023/09/26	1	41.75	11	41.30	41.00	-10	37,954	-0.03%
2023/09/25	5	41.74	0	0.00	41.55	5	38,175	0.01%
2023/09/22	9	41.29	1	41.50	41.75	8	38,225	0.02%
2023/09/21	7	40.53	0	0.00	40.75	7	38,127	0.02%
2023/09/20	3	41.97	0	0.00	41.40	3	38,057	0.01%
2023/09/19	5	41.74	0	0.00	41.55	5	37,914	0.01%
2023/09/18	8	41.98	2	41.63	41.65	6	37,833	0.02%
2023/09/15	3	42.65	7	42.35	42.80	-4	37,744	-0.01%
2023/09/14	1	42.60	3	42.77	42.45	-2	37,609	-0.01%
2023/09/13	2.5	41.80	8.5	41.59	41.75	-6	37,516	-0.02%
2023/09/12	15.1	42.16	5	42.27	41.80	10.1	37,445	0.03%
2023/09/11	25.1	42.74	33.1	42.56	42.45	-8	37,416	-0.02%
2023/09/08	13.1	44.90	9	44.77	44.25	4.1	37,217	0.01%
2023/09/07	1	46.00	8	45.77	45.90	-7	37,063	-0.02%
2023/09/06	10.1	45.79	6	45.83	45.35	4.1	36,937	0.01%
2023/09/05	4	44.51	6	44.84	45.05	-2	36,983	-0.01%
2023/09/04	15.1	44.04	14.9	44.22	44.25	0.2	36,919	0.00%
2023/09/01	27	46.11	19	45.58	45.00	8	36,767	0.02%
2023/08/31	15	46.76	70.1	46.22	47.30	-55.1	36,176	-0.15%
2023/08/30	19	45.13	6	45.29	44.90	13	35,617	0.04%
2023/08/29	11	44.03	9	44.72	44.25	2	35,377	0.01%
2023/08/28	8.1	43.27	20	43.26	43.35	-11.9	35,034	-0.03%
2023/08/25	11.1	45.02	20.5	45.05	44.85	-9.5	34,620	-0.03%
2023/08/24	56.4	47.09	19	47.11	45.85	37.4	34,453	0.11%
2023/08/23	21.1	46.05	17.1	45.89	45.95	4	33,826	0.01%
2023/08/22	11	47.15	18	47.47	46.65	-7	33,226	-0.02%
2023/08/21	24.1	46.97	5	46.38	46.20	19.1	32,652	0.06%
2023/08/18	30.8	48.97	46.2	48.90	47.40	-15.5	32,034	-0.05%
2023/08/17	43.1	47.95	11	47.71	48.05	32.1	30,405	0.11%
2023/08/16	43.1	48.47	44.5	48.11	48.90	-1.4	29,604	0.00%
2023/08/15	3	45.95	2	46.60	46.80	1	28,593	0.00%
2023/08/14	9	45.17	2	45.63	45.25	7	28,431	0.02%
2023/08/11	1	45.70	8	45.34	45.40	-7	28,255	-0.02%
2023/08/10	6.6	44.39	8.1	45.27	43.80	-1.5	28,089	-0.01%
2023/08/09	17	48.74	15	48.55	48.10	2	27,736	0.01%
2023/08/08	2	49.95	31	50.25	50.60	-29	27,426	-0.11%
2023/08/07	8.5	48.99	9	48.10	49.15	-0.5	27,056	0.00%
2023/08/04	5.2	45.98	9	45.79	47.00	-3.8	26,718	-0.01%
2023/08/02	9.1	43.73	52	44.56	43.20	-43	26,388	-0.16%
2023/08/01	12.1	45.84	12	45.35	45.60	0.1	26,018	0.00%
2023/07/31	82.3	47.72	29.5	48.49	44.95	52.8	25,697	0.21%
2023/07/28	60.5	46.28	46	46.62	48.20	14.5	23,253	0.06%
2023/07/27	15	42.80	38.1	43.52	43.85	-23.1	20,763	-0.11%
2023/07/26	78.5	40.91	68.5	40.72	39.90	10	19,539	0.05%
2023/07/25	0	0.00	8	39.03	39.05	-8	16,965	-0.05%
2023/07/24	69.1	34.02	54.2	35.16	35.50	14.9	16,570	0.09%
2023/07/21	20.6	31.03	27	31.96	32.30	-6.5	15,148	-0.04%
2023/07/20	17.1	30.83	1	31.05	30.70	16.1	14,276	0.11%
2023/07/19	32.1	31.58	30	31.36	30.80	2.1	13,783	0.02%
2023/07/18	44.7	32.38	46.7	32.91	33.25	-2	12,585	-0.02%
2023/07/17	23	29.86	21	30.10	30.25	2	10,657	0.02%
2023/07/14	34	29.60	36	29.57	30.45	-2	9,851	-0.02%
2023/07/13	27	29.36	37.2	29.41	29.00	-10.2	9,083	-0.11%
2023/07/12	6	27.95	16	27.97	28.10	-10	8,336	-0.12%
2023/07/11	3	28.00	8	28.18	28.00	-5	8,194	-0.06%
2023/07/10	11	27.92	7	27.85	27.65	4	8,027	0.05%
2023/07/07	7	26.79	5	26.85	26.60	2	8,024	0.02%
2023/07/06	42	28.16	13	27.87	27.50	29	7,774	0.37%
2023/07/05	9	27.62	49	27.00	27.55	-40	7,076	-0.57%
2023/07/04	17	25.65	20	26.05	25.90	-3	6,408	-0.05%
2023/07/03	1	23.40	8	24.54	24.30	-7	5,833	-0.12%
2023/06/28	0	0.00	5.1	22.91	22.80	-5.1	5,557	-0.09%
2023/06/27	0	0.00	3	22.85	22.75	-3	5,579	-0.05%
2023/06/26	2	22.85	1	23.05	22.80	1	5,702	0.02%
2023/06/21	3	23.42	0	0.00	23.45	3	5,727	0.05%
2023/06/20	0	0.00	10	23.23	23.20	-10	5,728	-0.17%
2023/06/16	1	23.90	0	0.00	23.15	1	5,648	0.02%
2023/06/15	3	23.70	6	23.81	23.90	-3	5,535	-0.05%
2023/06/14	4	23.90	2	23.95	24.20	2	5,410	0.04%
2023/06/13	9	23.45	14	23.33	23.30	-5	5,251	-0.10%
2023/06/12	4	23.09	1	23.10	22.95	3	5,123	0.06%
2023/06/09	18	22.96	11	22.98	23.00	7	5,023	0.14%
2023/06/08	10	22.54	10	22.36	22.50	0	4,730	0.00%
2023/06/07	13	22.17	3	22.10	22.05	10	4,611	0.22%
2023/06/06	0	0.00	22	21.84	21.90	-22	4,569	-0.48%
2023/06/05	7	21.99	56.2	21.85	21.65	-49.2	4,642	-1.06%
2023/06/02	11	21.29	10.5	21.05	21.10	0.5	4,455	0.01%
2023/06/01	42	21.20	0	0.00	20.95	42	4,403	0.95%
2023/05/31	1	21.15	1	21.15	21.15	0	4,377	0.00%
2023/05/30	1	21.15	8	21.06	20.70	-7	4,251	-0.16%
2023/05/29	2	20.60	27	20.29	20.55	-25	4,031	-0.62%
2023/05/26	0	0.00	11	19.80	19.80	-11	3,892	-0.28%
2023/05/25	10	19.45	0	0.00	19.40	10	3,911	0.26%
2023/05/22	8	19.43	0	0.00	19.55	8	4,008	0.20%
2023/05/19	3	19.20	0	0.00	19.20	3	4,178	0.07%
2023/05/16	0	0.00	5	19.01	19.00	-5	4,242	-0.12%
2023/05/15	5	18.70	0	0.00	18.65	5	4,242	0.12%
2023/05/12	13	19.12	5	19.14	18.80	8	4,260	0.19%
2023/05/11	13	19.12	5	19.14	18.80	8	4,278	0.19%
2023/05/10	10	19.45	0	0.00	19.45	10	4,280	0.23%
2023/05/09	1	19.35	10	19.45	19.40	-9	4,290	-0.21%
2023/05/08	2	19.75	5	19.69	19.50	-3	4,326	-0.07%
2023/05/05	2	19.60	2	19.75	19.60	0	4,428	0.00%
2023/05/04	2	19.20	0	0.00	19.20	2	4,823	0.04%
2023/05/03	3	19.47	0	0.00	19.35	3	4,895	0.06%
2023/05/02	1	19.60	0	0.00	19.60	1	4,937	0.02%
2023/04/27	2	19.50	5	19.50	19.45	-3	4,925	-0.06%
2023/04/26	8	19.50	0	0.00	19.60	8	4,900	0.16%
2023/04/25	4	19.75	5	19.80	19.75	-1	4,886	-0.02%
2023/04/24	1	20.20	3	20.25	20.20	-2	4,843	-0.04%
2023/04/21	13	20.30	0	0.00	20.30	13	4,835	0.27%
2023/04/20	3	21.17	0	0.00	20.85	3	4,793	0.06%
2023/04/18	4	21.69	0	0.00	21.50	4	4,745	0.08%
2023/04/17	12.1	22.25	5	22.07	22.00	7.1	4,654	0.15%
2023/04/14	2	21.25	0	0.00	21.15	2	4,295	0.05%
2023/04/13	27	21.52	17	21.55	21.50	10	4,222	0.24%
2023/04/12	13	22.11	6	21.50	22.35	7	4,060	0.17%
2023/04/07	5	20.80	0	0.00	20.70	5	3,632	0.14%
2023/03/30	0	0.00	1	20.75	20.50	-1	3,523	-0.03%
2023/03/29	4	20.66	16	20.88	20.65	-12	3,476	-0.35%
2023/03/28	1	20.30	0	0.00	20.50	1	3,280	0.03%
2023/03/27	0	0.00	15	20.80	20.90	-15	3,200	-0.47%
2023/03/24	1	20.45	2	20.25	20.20	-1	3,048	-0.03%
2023/03/20	1	19.65	0	0.00	19.65	1	2,959	0.03%
2023/03/17	0	0.00	4	19.75	19.75	-4	3,004	-0.13%
2023/03/16	14	19.48	0	0.00	19.45	14	3,129	0.45%
2023/03/14	1	20.00	0	0.00	19.95	1	3,158	0.03%
2023/03/13	1	20.10	0	0.00	20.15	1	3,213	0.03%
2023/03/10	1	20.30	0	0.00	20.30	1	3,243	0.03%
2023/03/09	0.2	21.10	0	0.00	20.95	0.2	3,258	0.00%
2023/03/08	2	20.78	10	20.87	21.00	-8	3,202	-0.25%
2023/03/07	0	0.00	1.2	20.24	20.35	-1.2	3,044	-0.04%
2023/03/06	10	20.10	6.1	20.07	20.00	3.9	3,009	0.13%
2023/03/03	0	0.00	6	20.00	20.05	-6	2,986	-0.20%
2023/03/01	0	0.00	3	19.90	19.85	-3	3,012	-0.10%
2023/02/24	2	19.93	0	0.00	19.65	2	2,970	0.07%
2023/02/23	2	19.68	0	0.00	19.90	2	2,938	0.07%
2023/02/21	1.1	19.66	0	0.00	19.55	1.1	2,966	0.04%
2023/02/20	0	19.95	0	0.00	19.90	0	3,043	0.00%
2023/02/17	1	20.00	2	20.00	20.00	-1	3,226	-0.03%
2023/02/16	0	0.00	35	19.66	19.55	-35	3,076	-1.14%
2023/02/10	6	19.32	0	0.00	19.10	6	3,088	0.19%
2023/02/09	0	0.00	1	19.50	19.45	-1	3,080	-0.03%
2023/02/06	1	19.40	0	0.00	19.65	1	3,110	0.03%
2023/02/03	0	0.00	5	19.85	19.80	-5	3,090	-0.16%
2023/02/02	15	19.87	16	19.86	20.10	-1	3,004	-0.03%
2023/02/01	10	19.00	0	0.00	18.85	10	2,602	0.38%
2023/01/31	0	0.00	9	18.70	18.60	-9	2,511	-0.36%
2023/01/16	1	17.75	0	0.00	17.80	1	2,455	0.04%
2023/01/11	1	18.15	1	18.25	18.25	0	2,461	0.00%
2023/01/04	0	0.00	1	17.65	17.60	-1	2,504	-0.04%
2023/01/03	0	0.00	6	17.45	17.65	-6	2,523	-0.24%
2022/12/30	4	17.79	8	17.65	17.55	-4	2,539	-0.16%
2022/12/27	0	0.00	3	17.90	17.85	-3	2,564	-0.12%
2022/12/26	0	0.00	2	17.70	17.70	-2	2,578	-0.08%
2022/12/20	10	17.45	0	0.00	17.35	10	2,631	0.38%
2022/12/16	1	18.15	3	18.20	18.15	-2	2,647	-0.08%
2022/12/13	0	0.00	10	18.22	18.20	-10	2,666	-0.38%
2022/12/12	1	18.25	0	0.00	18.25	1	2,663	0.04%
2022/12/09	4	18.88	23	18.57	18.55	-19	2,660	-0.71%
2022/12/08	20	19.15	0	0.00	19.00	20	2,651	0.75%
2022/12/07	9	18.30	0	0.00	18.30	9	2,518	0.36%
2022/12/06	2	19.03	4	18.75	18.70	-2	2,504	-0.08%
2022/12/05	11	19.30	2	19.20	19.25	9	2,476	0.36%
2022/11/25	0	0.00	3	18.57	18.50	-3	2,437	-0.12%
2022/11/24	1	18.70	0	0.00	18.70	1	2,438	0.04%
2022/11/23	3	19.05	2	19.00	19.05	1	2,413	0.04%
2022/11/22	0	0.00	1	18.55	18.55	-1	2,353	-0.04%
2022/11/21	1	18.75	0	0.00	18.50	1	2,510	0.04%
2022/11/17	3	18.60	0	0.00	18.70	3	2,492	0.12%
2022/11/16	4	18.61	10	18.60	18.55	-6	2,530	-0.24%
2022/11/15	2	18.43	3	18.37	18.85	-1	2,478	-0.04%
2022/11/14	0	0.00	5	17.75	17.70	-5	2,369	-0.21%
2022/11/11	8	17.62	1.4	17.75	17.75	6.6	2,440	0.27%
2022/11/10	0	0.00	4	17.40	17.55	-4	2,592	-0.15%
2022/11/08	3	17.27	10	17.20	17.10	-7	2,750	-0.25%
2022/11/07	0	0.00	1	17.25	17.30	-1	2,897	-0.03%
2022/11/04	3	17.32	1	17.20	17.20	2	2,971	0.07%
2022/11/03	1	16.70	1	17.00	17.25	0	2,930	0.00%
2022/11/01	0	0.00	2	16.50	16.60	-2	2,923	-0.07%
2022/10/31	0	0.00	1	16.15	16.20	-1	3,047	-0.03%
2022/10/27	1	15.90	0	0.00	15.85	1	3,148	0.03%
2022/10/26	0	0.00	5	15.70	15.55	-5	3,179	-0.16%
2022/10/20	2	15.60	0	0.00	15.70	2	3,274	0.06%
2022/10/18	0	0.00	1	15.85	15.90	-1	3,289	-0.03%
2022/10/14	0	0.00	1	15.70	15.70	-1	3,343	-0.03%
2022/10/13	1	15.00	0	0.00	14.70	1	3,378	0.03%
2022/10/11	1	16.00	0	0.00	15.90	1	3,361	0.03%
2022/10/07	1	17.00	0	0.00	17.00	1	3,350	0.03%
2022/10/05	1	17.10	0	0.00	17.10	1	3,339	0.03%
2022/10/04	0	0.00	6	16.72	16.85	-6	3,317	-0.18%
2022/09/30	8	15.76	1	16.50	16.30	7	3,309	0.21%
2022/09/28	1	15.45	0	0.00	15.40	1	3,298	0.03%
2022/09/22	0	0.00	0.2	17.50	17.50	-0.2	3,349	-0.01%
2022/09/21	0.8	17.20	0	0.00	17.10	0.8	3,337	0.02%
2022/09/14	1	17.75	0	0.00	17.75	1	3,341	0.03%
2022/09/13	0	0.00	6	17.90	17.85	-6	3,350	-0.18%
2022/09/12	1	17.75	0	0.00	17.75	1	3,389	0.03%
2022/09/07	0.1	17.20	1	17.20	17.15	-0.9	3,413	-0.03%
2022/09/06	0	0.00	1	17.90	17.30	-1	3,410	-0.03%
2022/09/05	1	17.80	0	0.00	17.70	1	3,407	0.03%
2022/09/02	9	18.34	0	0.00	18.20	9	3,390	0.27%
2022/09/01	5	18.30	1	18.35	18.35	4	3,386	0.12%
2022/08/31	0	0.00	1	18.60	18.60	-1	3,375	-0.03%
2022/08/30	0	0.00	3	18.50	18.45	-3	3,360	-0.09%
2022/08/26	5	19.12	0	0.00	19.10	5	3,304	0.15%
2022/08/25	0	0.00	2	18.55	18.75	-2	3,157	-0.06%
2022/08/23	3	18.47	0	0.00	18.45	3	3,237	0.09%
2022/08/22	12	18.78	5	18.81	18.80	7	3,290	0.21%
2022/08/19	9	18.44	19	18.79	18.80	-10	3,341	-0.30%
2022/08/18	7	18.18	9	18.37	18.50	-2	3,220	-0.06%
2022/08/17	5	18.10	2	18.25	18.25	3	3,128	0.10%
2022/08/16	2	17.60	4.3	17.82	17.75	-2.3	2,945	-0.08%
2022/08/15	1	17.25	0	0.00	17.50	1	2,815	0.04%
2022/08/12	11	17.10	0	0.00	17.10	11	2,756	0.40%
2022/08/11	0	0.00	2	16.48	16.85	-2	2,625	-0.08%
2022/08/10	0	0.00	1	16.00	15.95	-1	2,589	-0.04%
2022/08/08	0	0.00	36	16.15	16.20	-36	2,689	-1.34%
2022/08/05	37	16.51	1	17.00	16.25	36	2,775	1.30%
2022/08/04	1	16.20	0	0.00	16.20	1	2,683	0.04%
2022/08/02	1	15.85	0	0.00	15.90	1	2,634	0.04%
2022/08/01	3	16.28	0	0.00	16.25	3	2,634	0.11%
2022/07/29	0	0.00	2	16.40	16.40	-2	2,662	-0.08%
2022/07/28	0	0.00	1	15.80	15.95	-1	2,638	-0.04%
2022/07/27	1	15.75	0	0.00	15.80	1	2,603	0.04%
2022/07/26	31	15.30	0	0.00	15.15	31	2,596	1.19%
2022/07/25	2	15.70	0	0.00	15.60	2	2,603	0.08%
2022/07/22	0	0.00	3	15.85	15.95	-3	2,605	-0.12%
2022/07/18	0	0.00	1	16.45	16.60	-1	2,561	-0.04%
2022/07/12	5	15.34	0	0.00	15.25	5	2,558	0.20%
2022/07/08	6	16.30	2	16.10	16.05	4	2,580	0.16%
2022/07/07	1	15.55	6	15.50	15.60	-5	2,571	-0.19%
2022/07/05	0	0.00	3	15.65	15.70	-3	2,569	-0.12%
2022/07/04	2	15.50	5	15.36	15.25	-3	2,572	-0.12%
2022/06/30	7	16.14	6	16.50	16.05	1	2,536	0.04%
2022/06/29	0.1	17.10	0	0.00	17.10	0.1	2,499	0.00%
2022/06/27	0	0.00	1	17.60	17.60	-1	2,499	-0.04%
2022/06/24	0	0.00	3	17.22	17.10	-3	2,488	-0.12%
2022/06/23	2	17.05	0	0.00	16.80	2	2,483	0.08%
2022/06/22	14	17.37	4	17.13	17.00	10	2,467	0.41%
2022/06/21	0	0.00	5	17.57	17.75	-5	2,449	-0.20%
2022/06/20	2	17.33	11	17.38	17.00	-9	2,451	-0.37%
2022/06/17	11.1	17.99	0	0.00	17.80	11.1	2,430	0.46%
2022/06/16	10	18.50	0	0.00	18.50	10	2,392	0.42%
2022/06/15	2	19.25	0	0.00	19.05	2	2,388	0.08%
2022/06/13	5	19.40	0	0.00	19.10	5	2,397	0.21%
2022/06/06	0	0.00	3	21.00	20.85	-3	2,393	-0.13%
2022/06/01	1	21.05	0	0.00	21.05	1	2,476	0.04%
2022/05/31	1	21.30	5	21.50	21.30	-4	2,446	-0.16%
2022/05/30	38	21.05	20	20.92	21.15	18	2,343	0.77%
2022/05/27	18	20.70	1	20.35	20.65	17	2,236	0.76%
2022/05/25	0	0.00	4	20.21	20.25	-4	2,184	-0.18%
2022/05/24	1	20.00	2	20.03	19.95	-1	2,229	-0.04%
2022/05/23	0	0.00	16	20.40	20.25	-16	2,221	-0.72%
2022/05/19	16	20.56	0	0.00	20.65	16	2,222	0.72%
2022/05/18	0	0.00	5	20.55	20.40	-5	2,193	-0.23%
2022/05/17	2	20.60	14	20.26	20.65	-12	2,167	-0.55%
2022/05/16	0	0.00	1	20.30	20.00	-1	2,114	-0.05%
2022/05/13	11	20.20	16	19.96	20.10	-5	2,068	-0.24%
2022/05/12	22	19.62	0	0.00	19.70	22	1,991	1.10%
2022/05/11	16	19.93	0	0.00	19.70	16	1,957	0.82%
2022/05/09	0.1	19.80	0	0.00	19.30	0.1	1,956	0.00%
2022/05/06	0	20.00	2	19.98	20.40	-2	1,947	-0.10%
2022/05/05	0	0.00	2	19.93	19.95	-2	1,911	-0.10%
2022/05/04	0	0.00	10	19.54	19.45	-10	1,936	-0.52%
2022/05/03	0	0.00	1	19.30	19.45	-1	1,971	-0.05%
2022/04/29	2	19.50	3	19.28	19.25	-1	2,008	-0.05%
2022/04/27	10	18.65	6	18.40	18.70	4	2,042	0.20%
2022/04/26	0	0.00	3	18.95	18.95	-3	2,014	-0.15%
2022/04/25	0	0.00	2	18.80	18.65	-2	2,092	-0.10%
2022/04/22	0.1	19.75	6	19.62	19.70	-5.9	2,090	-0.28%
2022/04/20	0	0.00	10	20.08	20.10	-10	2,148	-0.47%
2022/04/19	3	19.88	0	0.00	19.85	3	2,199	0.14%
2022/04/15	5	20.00	3	20.10	19.95	2	2,276	0.09%
2022/04/13	0	0.00	3	20.40	20.70	-3	2,392	-0.13%
2022/04/12	0	0.00	7	20.22	20.20	-7	2,452	-0.29%
2022/04/08	0.1	21.05	0	0.00	21.05	0.1	2,524	0.00%
2022/04/07	1	21.10	0	0.00	21.00	1	2,695	0.04%
2022/04/01	2	22.20	0	0.00	22.30	2	2,800	0.07%
2022/03/31	0	0.00	10	22.49	22.45	-10	2,905	-0.34%
2022/03/29	0	0.00	1	22.70	22.75	-1	3,600	-0.03%
2022/03/28	13	22.68	0	0.00	22.55	13	3,635	0.36%
2022/03/25	0	0.00	2	23.05	22.80	-2	3,660	-0.05%
2022/03/23	0	0.00	1	23.10	22.80	-1	3,720	-0.03%
2022/03/21	0	0.00	5	22.60	22.45	-5	3,745	-0.13%
2022/03/18	0	0.00	1	22.20	22.50	-1	3,815	-0.03%
2022/03/17	0	0.00	1	21.75	22.05	-1	3,936	-0.03%
2022/03/16	0	0.00	2	21.30	21.10	-2	3,959	-0.05%
2022/03/15	4	21.45	2	21.30	21.20	2	4,129	0.05%
2022/03/14	0	0.00	2	22.00	22.00	-2	4,293	-0.05%
2022/03/11	2.3	21.58	1	21.60	21.55	1.3	4,626	0.03%
2022/03/10	0	0.00	1	21.90	21.90	-1	4,678	-0.02%
2022/03/09	1	21.30	0	0.00	21.30	1	4,772	0.02%
2022/03/08	1	21.45	8	21.24	20.90	-7	5,123	-0.14%
2022/03/07	5	22.40	0	0.00	22.20	5	5,222	0.10%
2022/03/04	3	23.00	0	0.00	23.05	3	5,277	0.06%
2022/03/03	2	23.40	2	23.40	23.35	0	5,345	0.00%
2022/03/02	0	0.00	7	23.24	23.40	-7	5,427	-0.13%
2022/03/01	3	23.05	0	0.00	23.15	3	5,482	0.05%
2022/02/25	3	22.68	0	0.00	22.70	3	5,533	0.05%
2022/02/24	3	22.35	10	23.00	22.35	-7	5,639	-0.12%
2022/02/23	0	0.00	3	23.20	23.20	-3	5,791	-0.05%
2022/02/22	2	23.18	5	23.07	23.05	-3	5,874	-0.05%
2022/02/18	5	23.58	4	23.74	23.80	1	6,058	0.02%
2022/02/16	0	0.00	3	23.65	23.55	-3	6,238	-0.05%
2022/02/14	2	23.15	0	0.00	23.20	2	6,539	0.03%
2022/02/11	2	24.10	0	0.00	24.05	2	6,605	0.03%
2022/02/10	7	24.41	2	24.50	24.50	5	6,711	0.07%
2022/02/08	2	23.50	0	0.00	23.50	2	6,828	0.03%
2022/01/26	2	22.90	3	22.75	22.70	-1	7,002	-0.01%
2022/01/21	0	0.00	5	23.65	23.60	-5	7,435	-0.07%
2022/01/20	1	24.20	0	0.00	24.35	1	7,539	0.01%
2022/01/19	2	24.53	0	0.00	24.30	2	7,641	0.03%
2022/01/18	4	24.95	12	25.04	24.65	-8	7,734	-0.10%
2022/01/14	12	23.64	2	23.75	23.90	10	7,718	0.13%
2022/01/13	5	24.28	0	0.00	24.20	5	7,744	0.06%
2022/01/12	15	24.33	10	24.23	24.25	5	7,828	0.06%
2022/01/11	7	24.40	0	0.00	24.40	7	7,860	0.09%
2022/01/10	15	24.81	5	24.76	24.80	10	7,841	0.13%
2022/01/07	4	25.01	5	24.90	24.85	-1	7,898	-0.01%
2022/01/06	4	25.45	5	25.50	25.65	-1	7,954	-0.01%
2022/01/05	10	25.73	8	25.41	25.40	2	7,983	0.03%
2022/01/04	5	26.05	0	0.00	25.90	5	7,991	0.06%
2022/01/03	4	26.10	8	26.10	26.00	-4	8,047	-0.05%
2021/12/30	6	26.48	7	26.51	26.50	-1	8,119	-0.01%
2021/12/29	6	26.08	6	26.03	25.90	0	8,022	0.00%
2021/12/28	5	26.54	12	26.26	26.10	-7	8,111	-0.09%
2021/12/27	2	26.10	0	0.00	26.30	2	8,177	0.02%
2021/12/24	41	26.64	17	26.84	26.10	24	8,241	0.29%
2021/12/23	5	25.46	1	25.15	26.00	4	7,860	0.05%
2021/12/22	3	25.12	3	24.90	24.95	0	8,015	0.00%
2021/12/20	0	0.00	10	25.00	25.00	-10	8,097	-0.12%
2021/12/17	0	0.00	2	25.25	25.30	-2	8,264	-0.02%
2021/12/16	23	25.89	5	25.80	25.80	18	8,364	0.22%
2021/12/14	3	25.53	2	25.30	25.30	1	8,502	0.01%
2021/12/13	4	26.65	29	26.40	26.25	-25	8,512	-0.29%
2021/12/10	0	0.00	1	26.10	25.95	-1	8,451	-0.01%
2021/12/09	6	26.55	9	26.18	25.95	-3	8,501	-0.04%
2021/12/08	11	26.82	3	26.57	26.65	8	8,413	0.10%
2021/12/07	3	26.72	11	26.55	26.95	-8	8,399	-0.10%
2021/12/06	2	25.50	8	25.54	25.75	-6	8,303	-0.07%
2021/12/03	0	0.00	3	25.90	25.85	-3	8,521	-0.04%
2021/12/02	16.1	25.89	21	26.07	25.55	-4.9	8,803	-0.06%
2021/12/01	0	0.00	2	25.73	25.70	-2	9,548	-0.02%
2021/11/30	2	24.70	2	24.35	25.00	0	10,084	0.00%
2021/11/29	1	23.80	0	0.00	23.80	1	10,567	0.01%
2021/11/26	2	23.85	1	23.90	23.80	1	10,922	0.01%
2021/11/25	1	24.80	3	25.10	24.65	-2	11,169	-0.02%
2021/11/23	4	25.33	2	24.85	24.85	2	11,723	0.02%
2021/11/22	14	25.74	15	25.92	25.70	-1	11,838	-0.01%
2021/11/18	2	25.80	2	25.40	25.35	0	12,392	0.00%
2021/11/17	4	25.90	1	26.05	25.85	3	12,602	0.02%
2021/11/16	4	25.65	0	0.00	25.50	4	12,816	0.03%
2021/11/12	9	25.61	3	25.58	25.40	6	13,512	0.04%
2021/11/11	7	25.86	6	25.99	25.90	1	13,878	0.01%
2021/11/10	3	25.50	56	25.29	25.85	-53	14,082	-0.38%
2021/11/09	2	25.70	2	25.65	25.50	0	14,523	0.00%
2021/11/08	2	25.43	1	25.35	25.30	1	14,856	0.01%
2021/11/05	7	24.79	4	25.10	25.05	3	15,420	0.02%
2021/11/04	1	25.15	0	0.00	24.85	1	16,066	0.01%
2021/11/03	1	24.75	28	24.57	24.80	-27	16,887	-0.16%
2021/11/02	15	25.16	8	24.91	24.60	7	17,873	0.04%
2021/11/01	0	0.00	3	25.15	25.20	-3	19,361	-0.02%
2021/10/29	12	24.93	1	24.85	24.80	11	20,593	0.05%
2021/10/28	7	25.16	4	25.30	25.30	3	21,082	0.01%
2021/10/27	5	24.90	1	24.95	24.85	4	23,640	0.02%
2021/10/26	10	24.45	11	24.37	24.20	-1	24,613	0.00%
2021/10/22	5	24.47	5	24.75	24.70	0	25,269	0.00%
2021/10/21	3	24.70	3	24.35	24.35	0	25,652	0.00%
2021/10/20	5	24.54	15	24.35	24.70	-10	26,475	-0.04%
2021/10/19	6	24.23	12	24.36	24.20	-6	27,356	-0.02%
2021/10/18	26	24.07	2	23.75	23.55	24	27,947	0.09%
2021/10/15	6	24.05	3	24.15	24.05	3	28,306	0.01%
2021/10/14	8	23.36	20	23.55	23.35	-12	28,607	-0.04%
2021/10/13	26	23.10	1	23.40	22.90	25	28,736	0.09%
2021/10/08	47	24.77	3	24.53	24.30	44	28,979	0.15%
2021/10/07	0	0.00	21	24.55	24.50	-21	29,468	-0.07%
2021/10/06	25	23.62	4	23.55	23.35	21	30,035	0.07%
2021/10/05	1	23.55	14	22.51	24.00	-13	30,507	-0.04%
2021/10/04	6	23.90	9	23.97	23.15	-3	30,659	-0.01%
2021/10/01	19	24.50	2	24.35	24.00	17	31,560	0.05%
2021/09/30	15	25.00	30	24.92	25.40	-15	31,833	-0.05%
2021/09/29	15	24.43	25.1	24.90	24.45	-10.1	31,939	-0.03%
2021/09/28	0	0.00	1	26.35	26.30	-1	31,987	0.00%
2021/09/27	2	26.65	0	0.00	26.75	2	32,062	0.01%
2021/09/24	5	27.16	3	27.23	27.10	2	32,188	0.01%
2021/09/23	1	27.05	0	0.00	27.00	1	32,151	0.00%
2021/09/22	7	25.99	0	0.00	26.05	7	32,242	0.02%
2021/09/17	3	26.40	12	26.52	26.90	-9	32,593	-0.03%
2021/09/16	4	26.66	4	26.88	26.50	0	32,894	0.00%
2021/09/15	5	26.71	9	26.70	26.55	-4	33,411	-0.01%
2021/09/14	2	27.60	12	27.07	27.05	-10	33,577	-0.03%
2021/09/13	17	27.48	2	27.70	27.30	15	33,755	0.04%
2021/09/10	22	27.75	11	27.73	27.85	11	33,973	0.03%
2021/09/09	18	27.25	9	27.62	27.95	9	34,599	0.03%
2021/09/08	10	27.21	8	27.11	26.80	2	34,685	0.01%
2021/09/07	11	27.75	10	27.60	27.70	1	34,619	0.00%
2021/09/06	56	29.83	33	29.36	28.90	23	34,423	0.07%
2021/09/03	15	28.99	133	29.38	29.40	-118	33,588	-0.35%	大賣/鉅額交易
2021/09/02	17	28.70	7	28.10	27.90	10	33,244	0.03%
2021/09/01	28	28.66	10	28.63	29.00	18	33,869	0.05%
2021/08/31	10	27.98	20	28.03	28.45	-10	34,248	-0.03%
2021/08/30	7	27.24	7	27.62	27.60	0	35,891	0.00%
2021/08/27	34	27.53	19	27.72	27.00	15	35,986	0.04%
2021/08/26	42	26.94	10	27.11	27.15	32	35,694	0.09%
2021/08/25	36	27.17	10	27.16	27.15	26	35,638	0.07%
2021/08/24	13	26.39	4	26.24	26.45	9	35,385	0.03%
2021/08/23	3	26.83	6	26.64	26.85	-3	35,266	-0.01%
2021/08/20	3	25.17	10	25.72	25.45	-7	35,380	-0.02%
2021/08/19	21	26.22	7	25.85	25.20	14	35,169	0.04%
2021/08/18	7	26.25	7	26.01	27.35	0	35,150	0.00%
2021/08/17	5	26.55	22	25.92	25.40	-17	34,874	-0.05%
2021/08/16	114	27.34	2	27.43	27.25	112	34,484	0.32%	大買/鉅額交易
2021/08/13	60	28.09	48.1	28.10	27.55	11.9	34,199	0.03%
2021/08/12	37	29.15	18	29.26	29.70	19	33,748	0.06%
2021/08/11	28	29.12	16	28.78	28.25	12	33,401	0.04%
2021/08/10	13	29.90	50	29.84	29.80	-37	32,830	-0.11%
2021/08/09	32	31.45	30	31.40	30.50	2	32,282	0.01%
2021/08/06	39	31.80	33	31.83	31.00	6	31,464	0.02%
2021/08/05	26	30.96	13.5	31.81	32.45	12.5	30,545	0.04%
2021/08/04	35	29.62	24	29.86	30.70	11	29,210	0.04%
2021/08/03	11	27.81	21	28.01	28.20	-10	28,117	-0.04%
2021/08/02	70	27.08	24.5	27.04	27.50	45.5	27,503	0.17%
2021/07/30	6	26.03	368.6	26.44	27.00	-362.6	25,245	-1.44%	大賣/鉅額交易
2021/07/29	6.2	24.36	4	24.36	24.55	2.2	24,347	0.01%
2021/07/28	10	24.70	7	23.67	24.75	3	24,346	0.01%
2021/07/27	6	24.68	38	24.55	24.40	-32	24,156	-0.13%
2021/07/26	59	24.81	19.6	24.87	25.00	39.4	23,886	0.16%
2021/07/23	42	23.82	236	24.07	24.15	-194	23,118	-0.84%	大賣/鉅額交易
2021/07/22	34	23.07	45	23.20	23.25	-11	22,343	-0.05%
2021/07/21	36	22.61	28	22.50	22.25	8	21,957	0.04%
2021/07/20	31	22.79	22	22.78	22.85	9	22,620	0.04%
2021/07/19	7	22.55	5.4	22.89	22.90	1.6	22,383	0.01%
2021/07/16	1	22.10	10	22.54	22.55	-9	22,393	-0.04%
2021/07/15	0	0.00	2	22.00	22.45	-2	22,426	-0.01%
2021/07/14	27	22.36	19	22.48	22.05	8	22,276	0.04%
2021/07/13	36	23.13	28	22.59	21.90	8	21,952	0.04%
2021/07/12	13	22.67	96	22.88	22.55	-83	21,901	-0.38%
2021/07/09	11	21.38	1	21.65	21.25	10	21,430	0.05%
2021/07/08	17	22.31	80	23.17	22.10	-63	21,306	-0.30%
2021/07/07	7	21.51	30	21.64	21.60	-23	20,705	-0.11%
2021/07/06	5	21.34	2	21.05	21.10	3	20,428	0.01%
2021/07/05	17	21.15	21	21.15	21.40	-4	20,435	-0.02%
2021/07/02	5	20.56	61	20.76	20.75	-56	20,243	-0.28%
2021/07/01	17	20.26	0	0.00	20.05	17	20,198	0.08%
2021/06/30	11	20.80	2	21.13	20.65	9	20,123	0.04%
2021/06/29	9	20.81	1	20.75	20.80	8	20,050	0.04%
2021/06/28	3	20.92	25	20.61	21.50	-22	19,872	-0.11%
2021/06/25	27	21.79	56	21.24	21.20	-29	19,575	-0.15%
2021/06/24	11	21.66	6	21.62	21.90	5	19,586	0.03%
2021/06/23	17	21.40	20	21.12	21.20	-3	19,012	-0.02%
2021/06/22	39	20.85	50	21.10	20.85	-11	18,815	-0.06%
2021/06/21	18	21.00	16	21.07	21.10	2	18,556	0.01%
2021/06/18	148	21.18	139	21.42	21.15	9	18,306	0.05%	大買/大賣/
2021/06/17	25	20.57	18	20.09	20.70	7	17,562	0.04%
2021/06/16	21	19.90	19	19.77	19.55	2	17,265	0.01%
2021/06/15	15	20.30	8	20.30	20.30	7	17,185	0.04%
2021/06/11	5	20.30	5	19.85	20.25	0	17,056	0.00%
2021/06/10	4	20.08	7	19.96	20.05	-3	16,827	-0.02%
2021/06/09	315	20.31	650	21.46	20.25	-335	16,598	-2.02%	大買/大賣/鉅額交易
2021/06/08	47	19.81	33	19.98	20.00	14	15,448	0.09%
2021/06/07	486	19.45	131	20.33	19.10	355	14,704	2.41%	大買/大賣/鉅額交易
2021/06/04	2	18.95	9	18.44	18.85	-7	12,765	-0.05%
2021/06/03	5	18.30	3	18.35	18.55	2	12,534	0.02%
2021/06/02	7	17.94	14	18.09	18.30	-7	12,459	-0.06%
2021/06/01	1	18.20	0	0.00	18.15	1	12,309	0.01%
2021/05/31	4	18.08	0	0.00	18.10	4	12,215	0.03%
2021/05/28	16	17.79	19	17.87	17.90	-3	12,079	-0.02%
2021/05/27	2	17.30	2	17.35	17.40	0	11,834	0.00%
2021/05/26	6	17.43	0	0.00	17.45	6	12,021	0.05%
2021/05/25	5	16.90	5	16.70	16.90	0	11,871	0.00%
2021/05/24	0	0.00	1	16.00	16.20	-1	11,893	-0.01%
2021/05/21	10	15.97	0	0.00	15.95	10	11,990	0.08%
2021/05/20	5	15.50	0	0.00	15.45	5	12,375	0.04%
2021/05/19	0	0.00	2	15.50	15.60	-2	12,705	-0.02%
2021/05/18	2	14.85	64	14.09	14.85	-62	12,710	-0.49%
2021/05/17	14	13.54	5	13.59	13.50	9	12,766	0.07%
2021/05/13	2	14.90	1	14.45	14.95	1	12,573	0.01%
2021/05/12	3	15.27	5	15.90	15.35	-2	12,516	-0.02%
2021/05/10	5	18.20	10	18.25	18.25	-5	12,215	-0.04%
2021/05/07	18	18.31	16	18.22	18.50	2	12,300	0.02%
2021/05/06	3	17.80	13.1	17.98	17.35	-10.1	12,033	-0.08%
2021/05/05	18	17.93	5	17.30	17.20	13	11,972	0.11%
2021/05/04	1	16.50	0	0.00	17.95	1	11,738	0.01%
2021/04/29	0	0.00	1	18.25	18.35	-1	11,555	-0.01%
2021/04/28	0	0.00	2	18.80	18.60	-2	11,575	-0.02%
2021/04/27	4	18.55	0	0.00	18.70	4	11,956	0.03%
2021/04/26	30	18.84	32	18.70	18.35	-2	11,894	-0.02%
2021/04/23	5	17.82	1	18.00	17.90	4	10,913	0.04%
2021/04/22	0	0.00	2	17.95	17.70	-2	10,871	-0.02%
2021/04/21	2	18.13	6	18.10	18.15	-4	10,717	-0.04%
2021/04/20	2	17.65	2	17.75	17.80	0	10,607	0.00%
2021/04/19	13	17.78	3	17.80	17.90	10	10,772	0.09%
2021/04/16	30	18.21	14	18.17	18.30	16	10,727	0.15%
2021/04/14	20	16.95	2.1	17.27	17.20	17.9	10,212	0.18%
2021/04/13	8	18.44	22	18.06	17.25	-14	10,776	-0.13%
2021/04/12	2	17.80	2.4	17.64	17.70	-0.4	10,629	0.00%
2021/04/09	0	0.00	5	17.50	17.45	-5	10,559	-0.05%
2021/04/06	3	16.72	1	16.80	16.90	2	10,321	0.02%
2021/03/30	2	16.90	1	17.05	16.85	1	10,614	0.01%
2021/03/29	1	17.10	29	17.15	17.30	-28	10,541	-0.27%
2021/03/25	10	16.10	0	0.00	16.10	10	10,421	0.10%
2021/03/24	0	16.30	0	0.00	16.30	0	10,583	0.00%
2021/03/23	0	0.00	3	16.65	16.30	-3	10,945	-0.03%
2021/03/19	10	16.25	1	16.20	16.20	9	10,917	0.08%
2021/03/18	2	16.25	4	16.53	16.35	-2	10,952	-0.02%
2021/03/15	21	16.56	11	16.66	16.40	10	11,028	0.09%
2021/03/10	21	16.00	0	0.00	16.05	21	11,412	0.18%
2021/03/05	0.8	16.50	0.4	16.50	16.60	0.4	12,402	0.00%
2021/03/04	10	16.80	0	0.00	16.90	10	12,551	0.08%
2021/03/03	0	0.00	1	17.15	17.15	-1	12,544	-0.01%
2021/03/02	1	17.50	0	0.00	17.25	1	12,463	0.01%
2021/02/26	5	17.49	4.1	17.11	17.85	0.9	12,353	0.01%
2021/02/25	0	0.00	13.2	17.47	17.40	-13.2	12,371	-0.11%
2021/02/24	3	17.30	3	17.42	16.60	0	12,317	0.00%
2021/02/23	6	17.33	13	17.61	17.35	-7	12,135	-0.06%
2021/02/22	28	17.34	37	17.43	17.85	-9	11,991	-0.08%
2021/02/19	1	16.55	39	16.61	16.90	-38	11,580	-0.33%
2021/02/17	12	16.12	13	16.00	16.15	-1	11,239	-0.01%
2021/02/03	0	0.00	1	15.60	15.35	-1	11,030	-0.01%
2021/02/02	0	0.00	1	15.35	15.55	-1	11,050	-0.01%
2021/01/29	25	15.41	14	15.45	14.75	11	10,852	0.10%
2021/01/28	0	0.00	50	15.00	15.15	-50	10,602	-0.47%
2021/01/27	1	15.40	0	0.00	15.40	1	10,447	0.01%
2021/01/26	0	0.00	3	16.03	15.80	-3	10,312	-0.03%
2021/01/25	35	16.01	0	0.00	16.10	35	10,241	0.34%
2021/01/22	3	16.38	5	16.36	16.45	-2	10,108	-0.02%
2021/01/21	0	0.00	4	16.19	16.05	-4	9,980	-0.04%
2021/01/20	27	16.55	5	16.75	16.45	22	9,854	0.22%
2021/01/19	1	16.30	6	16.34	16.40	-5	9,414	-0.05%
2021/01/18	3	15.80	0	0.00	15.80	3	9,220	0.03%
2021/01/15	1	15.80	0	0.00	15.75	1	9,153	0.01%
2021/01/14	50	16.20	2	16.35	16.30	48	9,056	0.53%
2021/01/12	1	15.80	5	15.88	15.80	-4	8,918	-0.04%
2021/01/11	3	16.07	1	16.00	16.05	2	8,857	0.02%
2021/01/08	1	15.50	1	15.55	15.55	0	8,787	0.00%
2021/01/07	0	0.00	1	16.00	15.85	-1	8,952	-0.01%
2021/01/06	14	16.28	14	16.11	15.80	0	8,913	0.00%
2021/01/05	4	15.90	5	16.00	16.10	-1	8,190	-0.01%
2020/12/31	1	15.20	0	0.00	15.05	1	7,850	0.01%
2020/12/29	1	15.95	0	0.00	15.50	1	7,718	0.01%
2020/12/28	4	15.83	4	15.15	15.95	0	7,597	0.00%
2020/12/25	1	15.00	0	0.00	14.90	1	7,158	0.01%
2020/12/24	0	0.00	3	14.95	15.00	-3	7,093	-0.04%
2020/12/22	1	14.70	3	14.78	14.60	-2	7,008	-0.03%
2020/12/21	4	14.99	0	0.00	15.15	4	6,900	0.06%
2020/12/18	2	14.80	3	15.03	15.05	-1	6,758	-0.01%
2020/12/17	9	14.90	9	15.02	14.85	0	6,558	0.00%
2020/12/16	0	0.00	0.7	14.25	14.35	-0.7	6,199	-0.01%
2020/12/14	4	14.58	2	14.45	14.40	2	6,155	0.03%
2020/12/11	0	0.00	5	14.05	14.15	-5	6,124	-0.08%
2020/12/08	2	14.55	1	14.55	14.65	1	5,970	0.02%
2020/12/07	9	15.06	7	14.76	14.85	2	5,900	0.03%
2020/12/03	1	14.50	5.6	14.35	14.25	-4.6	5,445	-0.08%
2020/12/02	9	14.46	2	14.90	15.00	7	5,057	0.14%
2020/12/01	0	0.00	5.3	13.35	13.65	-5.3	4,509	-0.12%
2020/11/30	5	13.34	2.8	13.45	13.20	2.2	4,363	0.05%
2020/11/27	2	12.85	0	0.00	12.95	2	4,207	0.05%
2020/11/25	5	12.55	1	12.50	12.60	4	4,120	0.10%
2020/11/24	1	12.65	5	12.63	12.60	-4	4,073	-0.10%
2020/11/23	0	0.00	130	12.80	12.35	-130	3,774	-3.44%	大賣/鉅額交易
2020/11/20	3	11.85	0	0.00	12.15	3	3,602	0.08%
2020/11/18	0	0.00	125	11.85	11.90	-125	3,522	-3.55%	大賣/鉅額交易
2020/11/17	0	0.00	10	11.70	11.70	-10	3,460	-0.29%
2020/11/16	2	11.65	2	11.80	11.75	0	3,527	0.00%
2020/11/12	0	0.00	2	11.25	11.30	-2	3,412	-0.06%
2020/11/04	0	0.00	10	11.15	11.05	-10	3,423	-0.29%
2020/10/30	0	0.00	6	11.15	11.05	-6	3,487	-0.17%
2020/10/27	12	11.72	6	11.68	11.50	6	3,574	0.17%
2020/10/26	1	11.40	0	0.00	11.30	1	3,471	0.03%
2020/10/21	2	11.45	0	0.00	11.45	2	3,539	0.06%
2020/10/19	7	11.64	0	0.00	11.60	7	3,593	0.19%
2020/10/16	0	0.00	5	11.80	11.80	-5	3,484	-0.14%
2020/10/15	10	11.70	5	11.80	11.95	5	3,391	0.15%
2020/10/14	1	11.05	0	0.00	11.00	1	3,170	0.03%
2020/09/25	0	0.00	3	10.15	10.15	-3	3,570	-0.08%
2020/09/21	0	0.00	5	11.10	11.10	-5	3,798	-0.13%
2020/09/18	5	11.25	0	0.00	11.15	5	3,799	0.13%
2020/09/17	5	11.10	0	0.00	11.15	5	3,807	0.13%
2020/09/14	0	0.00	0.7	10.65	10.70	-0.7	3,893	-0.02%
2020/09/07	30	10.95	0	0.00	10.85	30	4,042	0.74%
2020/09/03	60	10.80	6	10.91	10.80	54	4,033	1.34%
2020/08/31	0.5	10.80	0	0.00	10.85	0.5	4,102	0.01%
2020/08/28	0.1	11.00	0	0.00	11.00	0.1	4,186	0.00%
2020/08/27	0.1	11.15	0	0.00	11.20	0.1	4,198	0.00%
2020/08/24	0	0.00	13	10.65	10.75	-13	4,292	-0.30%
2020/08/20	30	10.60	0	0.00	10.55	30	4,367	0.69%
2020/08/19	40	11.30	0	0.00	11.20	40	4,326	0.92%
2020/08/17	5	11.55	0	0.00	11.55	5	4,323	0.12%
2020/08/12	0	0.00	8	11.50	11.50	-8	4,271	-0.19%
2020/08/06	0	0.00	9.9	11.99	11.85	-9.9	4,269	-0.23%
2020/07/31	3	11.80	0	0.00	11.85	3	4,594	0.07%
2020/07/28	1	11.20	0.6	10.90	11.00	0.4	4,639	0.01%
2020/07/27	3	11.25	0	0.00	11.25	3	4,693	0.06%
2020/07/23	0	0.00	1	12.05	11.95	-1	4,778	-0.02%
2020/07/22	2	12.00	2	12.00	11.95	0	4,783	0.00%
2020/07/21	0	0.00	2	11.75	11.75	-2	4,832	-0.04%
2020/07/20	5	11.50	3	11.50	11.55	2	5,041	0.04%
2020/07/17	0	0.00	11	11.91	11.65	-11	5,064	-0.22%
2020/07/15	1	11.70	0	0.00	11.80	1	5,021	0.02%
2020/07/10	2	11.95	2	12.05	11.90	0	5,187	0.00%
2020/07/09	0	0.00	10	12.45	12.30	-10	5,174	-0.19%
2020/07/07	7	12.36	3	12.35	12.25	4	5,105	0.08%
2020/07/03	0	0.00	0.6	12.55	12.65	-0.6	5,081	-0.01%
2020/06/30	3	11.75	3	11.75	11.90	0	4,860	0.00%
2020/06/29	0	0.00	1	11.55	11.70	-1	4,973	-0.02%
2020/06/24	2	11.85	2	11.75	11.70	0	4,964	0.00%
2020/06/19	64	12.00	4	11.90	11.90	60	5,021	1.19%
2020/06/18	7	11.96	5	12.02	12.35	2	4,862	0.04%
2020/06/17	0	0.00	8	11.81	11.80	-8	4,782	-0.17%
2020/06/11	6	11.87	6	12.00	11.70	0	4,832	0.00%
2020/06/10	0	0.00	3	12.00	11.90	-3	4,818	-0.06%
2020/06/09	3	12.10	7	12.20	12.10	-4	4,890	-0.08%
2020/06/08	0	0.00	1	12.30	12.20	-1	4,926	-0.02%
2020/06/05	1	12.30	1	12.10	12.30	0	4,906	0.00%
2020/06/04	1	12.05	3	12.10	12.05	-2	4,873	-0.04%
2020/06/02	3	12.05	3	12.00	12.00	0	4,804	0.00%
2020/06/01	8	12.10	5	12.08	12.10	3	4,924	0.06%
2020/05/29	0	0.00	2	11.80	11.85	-2	4,863	-0.04%
2020/05/28	2	11.75	0	0.00	11.75	2	4,826	0.04%
2020/05/27	5	11.70	0	0.00	11.75	5	4,777	0.10%
2020/05/26	6	11.73	3	11.90	11.70	3	4,782	0.06%
2020/05/25	5	11.45	0	0.00	11.45	5	4,794	0.10%
2020/05/21	2	11.58	10	11.50	11.40	-8	4,797	-0.17%
2020/05/20	0.3	11.20	0	0.00	11.20	0.3	4,760	0.01%
2020/05/19	1	11.45	0	0.00	11.30	1	4,741	0.02%
2020/05/13	1	12.00	0	0.00	12.10	1	4,681	0.02%
2020/05/12	2	12.30	2	12.30	12.15	0	4,672	0.00%
2020/05/08	5	12.87	6	12.81	12.60	-1	4,567	-0.02%
2020/05/06	1	11.90	0	0.00	11.75	1	4,292	0.02%
2020/04/30	0	0.00	5.5	12.44	12.35	-5.5	4,270	-0.13%
2020/04/28	2	11.90	0	0.00	11.90	2	4,133	0.05%
2020/04/27	6	12.00	0	0.00	12.00	6	4,184	0.14%
2020/04/24	1	12.00	0	0.00	11.90	1	4,223	0.02%
2020/04/23	7	12.14	6	11.86	12.25	1	4,130	0.02%
2020/04/22	2	10.98	2	10.90	11.15	0	3,913	0.00%
2020/04/20	0	0.00	0	11.40	11.45	0	3,862	0.00%
2020/04/17	1	11.90	2	11.60	11.35	-1	3,884	-0.03%
2020/04/16	5	11.30	0	0.00	11.30	5	3,743	0.13%
2020/04/10	0	10.30	1	10.40	10.35	-1	3,591	-0.03%
2020/04/09	10	10.80	1	10.40	10.35	9	3,620	0.25%
2020/04/07	2	10.20	10	10.20	10.25	-8	3,657	-0.22%
2020/04/06	2	9.80	0	0.00	9.84	2	3,575	0.06%
2020/04/01	1	9.65	0	0.00	9.80	1	3,564	0.03%
2020/03/30	0	0.00	1	9.18	9.48	-1	3,417	-0.03%
2020/03/27	2	9.85	0	0.00	9.42	2	3,426	0.06%
2020/03/26	2.1	9.47	1	9.71	9.53	1.1	3,439	0.03%
2020/03/25	0	0.00	3	9.66	9.56	-3	3,470	-0.09%
2020/03/24	0	0.00	1	8.93	8.91	-1	3,419	-0.03%
2020/03/23	0	0.00	99	8.45	8.34	-99	3,406	-2.91%
2020/03/20	1	8.30	6	8.27	8.81	-5	3,384	-0.15%
2020/03/19	7	8.07	0	0.00	8.01	7	3,359	0.21%
2020/03/18	5	8.98	4	9.00	8.90	1	3,326	0.03%
2020/03/17	4	9.25	161	9.05	8.90	-157	3,297	-4.76%	大賣/鉅額交易
2020/03/16	12.3	10.03	8	10.28	9.82	4.3	3,292	0.13%
2020/03/13	4	10.10	21	10.10	10.20	-17	3,247	-0.52%
2020/03/12	6	11.71	14	11.39	11.15	-8	3,170	-0.25%
2020/03/09	0	0.00	7	12.89	12.35	-7	3,264	-0.21%
2020/03/05	8	13.46	8	13.50	13.40	0	3,257	0.00%
2020/03/02	0	0.00	5	12.10	12.75	-5	3,202	-0.16%
2020/02/27	3	12.83	6	13.04	12.80	-3	3,187	-0.09%
2020/02/26	24	13.14	8	13.06	13.15	16	3,173	0.50%
2020/02/25	1	12.75	0	0.00	13.00	1	3,114	0.03%
2020/02/24	1	12.90	0	0.00	12.95	1	3,111	0.03%
2020/02/10	4	13.00	5.8	13.11	13.15	-1.8	3,529	-0.05%
2020/02/07	3	13.25	3	13.32	13.25	0	3,620	0.00%
2020/02/06	19	13.40	16	13.42	13.50	3	3,653	0.08%
2020/02/05	24	13.45	1	13.55	13.40	23	3,642	0.63%
2020/02/04	1	12.65	0	0.00	12.80	1	3,548	0.03%
2020/02/03	22	12.33	5	12.17	12.25	17	3,550	0.48%
2020/01/31	0	0.00	13	13.02	13.10	-13	3,493	-0.37%
2020/01/30	3	13.58	0	0.00	13.50	3	3,452	0.09%
2020/01/20	13	15.37	16	15.27	14.95	-3	3,383	-0.09%
2020/01/17	2	15.15	2	15.15	15.35	0	3,311	0.00%
2020/01/15	4	15.14	19	15.25	15.15	-15	3,290	-0.46%
2020/01/14	6	15.04	6	15.07	15.00	0	3,276	0.00%
2020/01/13	0	0.00	3	14.95	15.30	-3	3,257	-0.09%
2020/01/10	12	14.87	3	15.05	14.85	9	3,281	0.27%
2020/01/09	13	14.75	6	14.83	14.75	7	3,267	0.21%
2020/01/08	2	14.88	5	14.47	14.75	-3	3,299	-0.09%
2020/01/06	3	14.85	1	14.80	14.75	2	3,359	0.06%
2020/01/03	1	15.00	0	0.00	15.00	1	3,601	0.03%
2020/01/02	30	15.25	0	0.00	15.25	30	3,583	0.84%
2019/12/31	4	14.90	4	15.10	14.85	0	3,471	0.00%
2019/12/27	0	0.00	32	15.15	15.00	-32	3,526	-0.91%
2019/12/26	0	0.00	1	15.30	15.10	-1	3,525	-0.03%
2019/12/24	14	15.25	3	15.40	15.30	11	3,692	0.30%
2019/12/23	6	15.33	4	15.34	15.25	2	3,724	0.05%
2019/12/20	13	15.30	2	15.35	15.20	11	3,719	0.30%
2019/12/18	3	14.97	12	14.96	14.90	-9	3,895	-0.23%
2019/12/17	3	15.03	10	15.09	15.10	-7	3,949	-0.18%
2019/12/16	1	14.95	0	0.00	15.10	1	3,997	0.03%
2019/12/12	8	14.85	1	14.75	14.80	7	4,131	0.17%
2019/12/11	3	14.82	3	14.95	14.80	0	4,231	0.00%
2019/12/10	1	15.10	0	0.00	15.10	1	4,584	0.02%
2019/12/06	0	0.00	1	15.25	15.20	-1	4,706	-0.02%
2019/12/05	2	15.88	0	0.00	15.95	2	4,587	0.04%
2019/12/04	8	15.91	5	16.02	15.80	3	4,646	0.06%
2019/12/03	1	15.80	4	15.30	15.95	-3	4,633	-0.06%
2019/12/02	0	0.00	0	15.25	15.30	0	4,675	0.00%
2019/11/29	1	15.80	1	16.05	15.70	0	4,700	0.00%
2019/11/28	1	16.10	0	0.00	16.05	1	4,861	0.02%
2019/11/27	0	0.00	0.8	16.00	16.10	-0.8	5,212	-0.02%
2019/11/22	3	15.95	3	15.85	15.85	0	5,919	0.00%
2019/11/21	4.3	15.86	3	15.80	15.90	1.3	6,097	0.02%
2019/11/19	0	0.00	2	16.05	16.00	-2	6,519	-0.03%
2019/11/18	3	15.73	0	0.00	15.75	3	6,606	0.05%
2019/11/14	4	14.90	4	15.00	14.95	0	7,293	0.00%
2019/11/13	12	15.19	0	0.00	15.10	12	7,387	0.16%
2019/11/12	1	14.65	0	0.00	14.65	1	7,575	0.01%
2019/11/11	3	14.63	0	0.00	14.55	3	7,736	0.04%
2019/11/07	6	15.10	4	15.05	15.45	2	7,983	0.03%
2019/11/06	15	15.50	12	15.20	15.25	3	8,107	0.04%
2019/11/05	2	15.95	0	0.00	16.05	2	8,027	0.02%
2019/10/31	0	0.00	30	16.30	16.40	-30	8,334	-0.36%
2019/10/30	4	16.15	4	16.30	16.20	0	8,320	0.00%
2019/10/29	0	0.00	1	16.35	16.15	-1	8,328	-0.01%
2019/10/28	6	16.38	6	16.30	16.30	0	8,370	0.00%
2019/10/25	4.9	16.33	6	16.40	16.50	-1.1	8,429	-0.01%
2019/10/24	15	16.17	4	16.20	16.35	11	8,454	0.13%
2019/10/23	20	16.20	0	0.00	16.15	20	8,615	0.23%
2019/10/22	2	16.05	2	16.25	16.05	0	8,679	0.00%
2019/10/21	4	16.00	4	16.15	16.05	0	8,711	0.00%
2019/10/17	4	15.90	4	15.95	15.95	0	8,777	0.00%
2019/10/16	4	16.08	0	0.00	15.95	4	8,778	0.05%
2019/10/15	1	16.20	1	16.15	16.20	0	8,782	0.00%
2019/10/14	16	16.07	5.2	16.32	15.95	10.9	8,814	0.12%
2019/10/09	37	16.53	25	16.39	16.00	12	8,838	0.14%
2019/10/07	4	17.55	7	17.57	17.45	-3	8,875	-0.03%
2019/10/04	3	17.65	4	17.66	17.55	-1	8,956	-0.01%
2019/10/02	13	17.49	3	17.45	17.45	10	9,082	0.11%
2019/10/01	7	17.41	5	17.35	17.35	2	9,072	0.02%
2019/09/27	16	17.75	18.2	17.72	17.40	-2.2	9,028	-0.02%
2019/09/26	10	18.05	3.5	18.16	18.00	6.5	8,932	0.07%
2019/09/25	4	18.25	4	18.25	18.15	0	8,918	0.00%
2019/09/24	7	18.53	5	18.33	18.30	2	8,980	0.02%
2019/09/23	7	18.33	6	18.40	18.75	1	8,829	0.01%
2019/09/19	4	18.38	0	0.00	18.45	4	8,677	0.05%
2019/09/18	4	18.58	6	18.75	18.55	-2	8,635	-0.02%
2019/09/17	13	18.38	2.2	18.27	18.65	10.8	8,533	0.13%
2019/09/16	9	18.39	6.1	18.37	18.20	2.9	8,473	0.03%
2019/09/12	4	18.80	9	18.73	18.65	-5	8,453	-0.06%
2019/09/11	0	0.00	2	18.20	18.25	-2	8,047	-0.02%
2019/09/10	4	18.23	0	0.00	18.00	4	8,001	0.05%
2019/09/09	5	18.40	0.1	18.30	18.40	4.9	7,886	0.06%
2019/09/06	0	0.00	2	18.50	18.30	-2	7,857	-0.03%
2019/09/05	0	0.00	2	18.30	18.20	-2	7,801	-0.03%
2019/09/04	14	18.12	92	18.06	18.20	-78	7,761	-1.00%
2019/09/03	107	18.24	0	0.00	18.10	107	7,700	1.39%	大買/鉅額交易
2019/09/02	204	18.11	16	18.06	18.35	188	7,654	2.46%	大買/鉅額交易
2019/08/30	110	18.80	3	18.85	18.55	107	7,474	1.43%	大買/鉅額交易
2019/08/29	8	18.39	79.6	18.93	19.00	-71.6	7,108	-1.01%
2019/08/28	159	17.91	18	17.79	17.75	141	6,666	2.12%	大買/鉅額交易
2019/08/27	400	18.34	51	18.30	18.30	349	6,461	5.40%	大買/鉅額交易
2019/08/26	5	18.20	2	18.05	18.20	3	6,306	0.05%
2019/08/23	5	18.50	2	18.40	18.45	3	6,118	0.05%
2019/08/22	4	18.08	0	0.00	18.15	4	5,847	0.07%
2019/08/21	0	0.00	25	17.59	17.95	-25	5,674	-0.44%
2019/08/20	1	17.75	0	0.00	17.65	1	5,477	0.02%
2019/08/19	3	17.75	10	17.62	17.80	-7	5,252	-0.13%
2019/08/16	3	17.00	1	16.95	16.95	2	4,986	0.04%
2019/08/15	4	16.96	18	16.83	17.00	-14	4,869	-0.29%
2019/08/14	8	16.83	5	16.95	16.85	3	4,660	0.06%
2019/08/13	2	16.50	1	16.45	16.50	1	4,530	0.02%
2019/08/12	3	16.35	22	16.48	16.25	-19	4,451	-0.43%
2019/08/08	16	16.04	26	16.06	16.20	-10	4,229	-0.24%
2019/08/07	6	15.68	10	15.68	15.70	-4	4,119	-0.10%
2019/08/06	8	15.15	4	15.25	15.25	4	4,157	0.10%
2019/08/05	14	15.79	18	16.13	15.55	-4	4,153	-0.10%
2019/08/02	14	15.35	7	15.69	15.90	7	4,055	0.17%
2019/08/01	4	15.58	0	0.00	15.55	4	3,981	0.10%
2019/07/31	8	15.51	6	15.60	15.55	2	3,983	0.05%
2019/07/30	11	15.61	8	15.80	15.60	3	3,978	0.08%
2019/07/29	6	16.02	0	0.00	16.10	6	3,930	0.15%
2019/07/26	5	15.65	2	15.60	15.90	3	3,855	0.08%
2019/07/25	19	15.96	4	15.95	15.70	15	3,794	0.40%
2019/07/23	9	15.54	10	15.60	15.35	-1	3,598	-0.03%
2019/07/19	10	15.65	5	15.50	15.60	5	3,657	0.14%
2019/07/18	0	0.00	1	15.15	15.15	-1	3,589	-0.03%
2019/07/16	1	15.60	0	0.00	15.50	1	3,690	0.03%
2019/07/15	6	15.81	6	15.68	15.55	0	3,692	0.00%
2019/07/12	0	0.00	20	15.53	15.50	-20	3,659	-0.55%
2019/07/11	12	15.43	20	15.05	15.35	-8	3,594	-0.22%
2019/07/10	5	14.85	0	0.00	14.85	5	3,475	0.14%
2019/07/09	2	14.70	2	15.10	14.90	0	3,498	0.00%
2019/06/28	0	0.00	5	14.55	14.30	-5	4,444	-0.11%
2019/06/27	10	14.35	0	0.00	14.20	10	4,598	0.22%
2019/06/26	5	14.25	0	0.00	14.25	5	4,784	0.10%
2019/06/21	0	0.00	2	14.75	14.40	-2	5,351	-0.04%
2019/06/20	2	14.90	0	0.00	14.90	2	5,540	0.04%
2019/06/19	10	14.40	0	0.00	14.45	10	5,482	0.18%
2019/06/18	10	14.30	0	0.00	14.20	10	5,504	0.18%
2019/06/14	0	0.00	0.7	14.15	14.25	-0.7	5,570	-0.01%
2019/06/12	5	14.55	0	14.35	14.45	5	5,964	0.08%
2019/06/10	0	0.00	10	14.50	14.80	-10	6,101	-0.16%
2019/06/05	2	14.50	0	0.00	14.60	2	6,376	0.03%
2019/06/04	0	0.00	3	14.40	14.60	-3	6,367	-0.05%
2019/05/27	0	0.00	2	14.15	13.90	-2	6,510	-0.03%
2019/05/23	14	14.30	10	14.38	13.85	4	6,603	0.06%
2019/05/22	10	13.90	5	14.20	14.20	5	6,318	0.08%
2019/05/20	6	13.22	0	0.00	13.30	6	6,351	0.09%
2019/05/15	5	14.20	7	14.40	14.15	-2	6,486	-0.03%
2019/05/14	2	13.00	0	0.00	13.80	2	6,587	0.03%
2019/05/13	8	13.81	0	0.00	13.70	8	6,587	0.12%
2019/04/30	1	15.70	0	0.00	16.00	1	6,338	0.02%
2019/04/29	2	15.75	0	0.00	15.60	2	6,337	0.03%
2019/04/25	0	0.00	5	15.80	16.00	-5	6,249	-0.08%
2019/04/24	5	16.56	0	0.00	16.50	5	6,127	0.08%
2019/04/23	0	0.00	3	16.90	16.80	-3	6,085	-0.05%
2019/04/22	1	17.25	9	17.08	17.05	-8	6,054	-0.13%
2019/04/19	0	0.00	3	16.70	16.65	-3	5,979	-0.05%
2019/04/18	1	16.70	5	16.60	16.30	-4	5,908	-0.07%
2019/04/17	0	0.00	2	16.40	16.35	-2	5,789	-0.03%
2019/04/16	15	16.35	0	0.00	16.35	15	5,718	0.26%
2019/04/15	13	16.36	0	0.00	16.30	13	5,664	0.23%
2019/04/12	16	16.39	31	16.47	15.85	-15	5,538	-0.27%
2019/04/11	4	17.00	0	0.00	17.10	4	5,264	0.08%
2019/04/10	10	17.31	0	0.00	17.50	10	5,064	0.20%
2019/04/09	7	16.78	1	17.00	17.05	6	4,794	0.13%
2019/04/08	0	0.00	5	16.25	16.50	-5	4,518	-0.11%
2019/04/03	3	15.95	0	0.00	16.10	3	4,359	0.07%
2019/04/01	109	16.06	1	16.10	15.80	108	4,216	2.56%	大買/鉅額交易
2019/03/29	9	16.15	1.9	15.85	15.90	7.1	4,027	0.18%
2019/03/28	0	0.00	1.3	16.33	16.20	-1.3	3,821	-0.03%
2019/03/27	6.3	15.56	0	0.00	15.90	6.3	3,668	0.17%
2019/03/26	6	16.21	14.4	15.62	16.10	-8.4	3,533	-0.24%
2019/03/25	5	14.25	2	14.60	15.05	3	3,254	0.09%
2019/03/22	2	14.90	0	0.00	14.50	2	3,050	0.07%
2019/03/21	3	14.70	1	14.75	14.70	2	3,007	0.07%
2019/03/20	0.3	14.80	0	0.00	14.85	0.3	3,008	0.01%
2019/03/19	2	14.80	0	0.00	14.75	2	2,993	0.07%
2019/03/18	6.1	14.80	30	15.08	14.90	-23.9	2,952	-0.81%
2019/03/15	15	15.10	20	15.00	14.95	-5	2,834	-0.18%
2019/03/13	16	14.22	0	0.00	14.25	16	2,503	0.64%
2019/03/11	15	13.93	6	13.90	13.90	9	2,460	0.37%
2019/03/08	6	13.30	0	0.00	13.60	6	2,421	0.25%
2019/03/07	1	13.60	0	0.00	13.45	1	2,455	0.04%
2019/03/05	5	14.00	0	0.00	13.85	5	2,467	0.20%
2019/02/27	2	14.33	0	0.00	14.20	2	2,530	0.08%
2019/02/26	0	0.00	3	14.07	14.10	-3	2,496	-0.12%
2019/02/25	2	13.80	2.7	14.40	14.65	-0.7	2,409	-0.03%
2019/02/15	0	0.00	32	13.92	14.00	-32	2,337	-1.37%
2019/02/14	4	13.54	26	13.55	13.60	-22	2,240	-0.98%
2019/02/13	33	13.77	7	13.30	13.70	26	2,261	1.15%
2019/02/12	0	0.00	25.5	13.25	13.60	-25.5	2,123	-1.20%
2019/02/11	10	12.30	14	12.34	12.40	-4	2,025	-0.20%
2019/01/30	29.9	12.19	0	0.00	12.10	29.9	2,040	1.47%
2019/01/24	2	12.10	0	0.00	11.95	2	2,323	0.09%
2019/01/23	0	0.00	1	12.05	12.10	-1	2,393	-0.04%
2019/01/16	0	0.00	1	12.35	12.20	-1	2,758	-0.04%
2019/01/14	3	12.50	0	0.00	12.45	3	3,127	0.10%
2019/01/11	12	12.62	8	12.90	12.70	4	3,224	0.12%
2019/01/09	0.4	12.10	0.2	12.10	12.15	0.1	3,488	0.00%
2019/01/08	0	0.00	6	12.30	12.25	-6	3,667	-0.16%
2019/01/04	0	0.00	6	12.00	12.00	-6	4,354	-0.14%
2018/12/21	6	12.20	1	12.10	12.40	5	5,758	0.09%
2018/12/20	0	0.00	1	12.45	12.20	-1	5,809	-0.02%
2018/12/18	0	0.00	5	12.70	12.45	-5	5,952	-0.08%
2018/12/17	2	12.63	0	0.00	12.55	2	5,961	0.03%
2018/12/10	1	12.30	0	0.00	12.20	1	6,097	0.02%
2018/12/07	1	12.35	0	0.00	12.45	1	6,105	0.02%
2018/12/06	5	12.35	9.4	12.35	12.15	-4.4	6,146	-0.07%
2018/12/05	12	12.45	7	12.76	12.70	5	6,111	0.08%
2018/12/04	11.4	12.69	9.2	12.82	12.90	2.2	6,048	0.04%
2018/11/19	0	0.00	11	7.61	7.63	-11	5,854	-0.19%
2018/11/16	0	0.00	28	7.50	7.56	-28	5,848	-0.48%
2018/11/15	5	7.48	20	7.33	7.40	-15	5,877	-0.26%
2018/11/13	0	0.00	10	7.45	7.62	-10	5,840	-0.17%
2018/11/12	0	0.00	1.4	7.76	7.80	-1.4	5,870	-0.02%
2018/11/09	2	7.80	0	0.00	7.61	2	5,897	0.03%
2018/11/07	6	7.90	10	7.84	7.90	-4	5,917	-0.07%
2018/11/05	4	7.70	6	7.84	7.84	-2	5,940	-0.03%
2018/11/02	6	7.18	0	0.00	7.13	6	5,968	0.10%
2018/11/01	0	0.00	4	7.22	7.10	-4	6,125	-0.07%
2018/10/31	4	6.88	0	0.00	7.00	4	6,138	0.07%
2018/10/30	5	6.77	0	0.00	6.77	5	6,229	0.08%
2018/10/25	0	0.00	2	7.16	6.88	-2	6,157	-0.03%
2018/10/22	2	7.83	1	7.85	7.85	1	5,980	0.02%
2018/10/19	13	7.93	1	7.92	7.99	12	5,926	0.20%
2018/10/18	7	8.54	4	8.50	8.52	3	5,798	0.05%
2018/10/17	6	8.79	0	0.00	8.62	6	5,781	0.10%
2018/10/15	22	8.45	5	8.65	8.68	17	5,795	0.29%
2018/10/12	6	8.48	4	8.73	8.65	2	5,787	0.03%
2018/10/09	1	10.30	0	0.00	9.97	1	5,893	0.02%
2018/10/05	5	10.64	0	0.00	10.70	5	6,270	0.08%
2018/10/04	22	11.50	0	0.00	11.30	22	6,077	0.36%
2018/10/03	2	12.00	1	12.25	12.00	1	5,960	0.02%
2018/10/02	0	0.00	43	12.12	12.50	-43	5,819	-0.74%
2018/10/01	3	11.60	30	11.67	11.50	-27	5,625	-0.48%
2018/09/28	17	11.25	9	11.35	11.20	8	5,497	0.15%
2018/09/27	34	11.35	12	11.66	11.40	22	5,304	0.41%
2018/09/26	0	0.00	2	11.30	11.30	-2	4,790	-0.04%
2018/09/25	0	0.00	12	10.18	10.30	-12	4,541	-0.26%
2018/09/17	0	0.00	1	10.50	10.45	-1	4,633	-0.02%
2018/09/14	1	10.65	0	0.00	10.60	1	4,725	0.02%
2018/09/11	0	0.00	1	9.95	10.10	-1	4,723	-0.02%
2018/09/05	0	0.00	8	9.70	9.67	-8	4,828	-0.17%
2018/08/28	0	0.00	5	10.45	10.35	-5	5,480	-0.09%
2018/08/14	1	10.45	2	10.43	10.40	-1	6,503	-0.02%
2018/08/10	14	10.84	1	11.00	10.65	13	6,390	0.20%
2018/08/09	8	11.01	0	0.00	10.95	8	6,358	0.13%
2018/08/08	11	11.21	14	11.13	11.05	-3	6,357	-0.05%
2018/08/07	13	10.81	0	0.00	10.55	13	6,185	0.21%
2018/08/06	5	10.97	11	10.69	11.00	-6	6,114	-0.10%
2018/08/02	5	10.35	0	0.00	10.20	5	5,967	0.08%
2018/07/31	0	0.00	20	10.45	10.35	-20	5,921	-0.34%
2018/07/27	20	10.25	5	10.50	10.45	15	5,895	0.25%
2018/07/25	5	10.20	2	10.25	10.40	3	5,848	0.05%
2018/07/20	5	10.90	0	0.00	10.65	5	5,735	0.09%
2018/07/18	6	11.34	2	11.60	11.05	4	5,578	0.07%
2018/07/17	13	11.93	0	0.00	11.65	13	5,430	0.24%
2018/07/16	0	0.00	53	11.75	11.90	-53	5,096	-1.04%
2018/07/13	5	10.95	5	11.20	10.85	0	4,651	0.00%
2018/07/10	0	0.00	5	10.90	10.80	-5	4,425	-0.11%
2018/07/09	2	10.53	42	10.75	10.80	-40	4,279	-0.93%
2018/07/06	5	9.86	1	9.72	10.00	4	4,070	0.10%
2018/07/04	0	0.00	13	10.00	9.78	-13	4,054	-0.32%
2018/07/02	0	0.00	20	10.35	10.00	-20	3,983	-0.50%
2018/06/29	0	0.00	6	10.33	10.15	-6	3,924	-0.15%
2018/06/27	1	10.00	0	0.00	9.91	1	3,809	0.03%
2018/06/26	5	10.05	0	0.00	10.05	5	3,780	0.13%
2018/06/25	0	0.00	10	10.62	10.35	-10	3,702	-0.27%
2018/06/22	0	0.00	5	10.05	10.35	-5	3,560	-0.14%
2018/06/21	5	9.90	0	0.00	9.94	5	3,459	0.14%
2018/06/20	0	0.00	1	9.58	9.55	-1	3,422	-0.03%
2018/06/14	0	0.00	11	9.73	9.72	-11	3,376	-0.33%
2018/06/13	31	9.95	2	10.05	10.00	29	3,319	0.87%
2018/06/12	3	9.91	0	0.00	9.70	3	3,210	0.09%
2018/06/11	0	0.00	6.4	9.98	9.90	-6.4	3,108	-0.21%
2018/06/08	5	10.35	0	0.00	10.10	5	2,953	0.17%
2018/06/07	5	10.65	6	11.08	10.60	-1	2,794	-0.04%
2018/06/06	5	10.35	0	0.00	10.40	5	2,613	0.19%
2018/06/05	21	10.73	10	10.80	10.70	11	2,513	0.44%
2018/06/04	13	10.61	56	10.91	11.15	-43	2,354	-1.83%
2018/06/01	5	10.57	18	10.42	10.25	-13	2,057	-0.63%
2018/05/31	2	10.50	8	10.31	10.50	-6	1,723	-0.35%
2018/05/30	10	9.38	21	9.48	9.55	-11	1,379	-0.80%
2018/05/29	1	8.47	2	8.45	8.69	-1	1,125	-0.09%
2018/05/22	2	7.95	0	0.00	7.96	2	1,006	0.20%
2018/05/17	0	0.00	3	7.47	7.84	-3	1,001	-0.30%
2018/05/16	8	7.58	2	7.57	7.66	6	971	0.62%
2018/05/10	1	8.08	0	0.00	8.09	1	964	0.10%
2018/04/25	2	8.21	0	0.00	8.16	2	1,017	0.20%
2018/04/23	0	0.00	1	8.60	8.46	-1	1,015	-0.10%
2018/04/13	0	0.00	2	8.78	8.75	-2	1,055	-0.19%
2018/04/11	0	0.00	4	8.92	8.94	-4	1,068	-0.37%
2018/04/10	5	9.12	3	9.01	9.01	2	1,053	0.19%
2018/04/09	3	8.85	10	8.58	8.74	-7	1,023	-0.68%
2018/04/03	7	8.45	0	0.00	8.48	7	1,001	0.70%
2018/03/30	5	8.57	0	0.00	8.61	5	1,021	0.49%
2018/03/28	3	8.70	0	0.00	8.65	3	1,042	0.29%
2018/03/21	0	0.00	7	9.16	9.10	-7	1,103	-0.63%
2018/03/20	7	9.25	5	9.21	9.28	2	1,100	0.18%
2018/03/16	10	8.99	6	9.07	8.97	4	1,078	0.37%
2018/03/08	0	0.00	4	8.80	8.80	-4	1,109	-0.36%
2018/03/06	0	0.00	5	8.65	8.69	-5	1,206	-0.41%
2018/03/05	10	8.60	0	0.00	8.58	10	1,371	0.73%
2018/03/02	1	8.66	0	0.00	8.65	1	1,437	0.07%
2018/02/26	0	0.00	0.2	8.90	8.95	-0.2	1,746	-0.01%
2018/02/21	0	0.00	10	8.30	8.32	-10	2,255	-0.44%
2018/02/12	0	0.00	10	8.22	8.20	-10	2,261	-0.44%
2018/02/01	0	0.00	11	9.10	9.10	-11	2,227	-0.49%
2018/01/23	0	0.00	0.4	9.10	9.14	-0.4	2,276	-0.02%
2018/01/18	0	0.00	4	9.30	9.28	-4	2,288	-0.17%
2018/01/17	10	9.17	5	9.17	9.28	5	2,282	0.22%
2018/01/16	0	0.00	0.4	9.12	9.18	-0.4	2,276	-0.02%
2018/01/12	0	0.00	30	9.19	9.20	-30	2,258	-1.33%