華泰 (2329)-凱基-士林券商分點個股進出

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
61.7
漲跌
▼1.1
漲幅
-1.75%
成交量
6,556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－凱基-士林券商分點個股進出

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

凱基-士林券商分點個股進出
凱基-士林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
2024/05/03	7.1	62.50	1	63.50	61.70	6.1	33,592	0.02%
2024/05/02	1	61.80	0	0.00	62.80	1	34,018	0.00%
2024/04/30	1.1	64.37	6	64.20	64.10	-4.9	34,288	-0.01%
2024/04/29	6	64.67	6	64.87	64.70	0	34,831	0.00%
2024/04/26	1	63.50	0	0.00	62.90	1	36,360	0.00%
2024/04/25	2.1	62.75	2	62.85	62.60	0.1	37,672	0.00%
2024/04/24	2	62.10	3	62.27	62.50	-1	38,074	0.00%
2024/04/23	7	59.30	2	59.50	60.10	5	38,862	0.01%
2024/04/22	15.7	61.05	9	59.96	58.40	6.7	39,794	0.02%
2024/04/19	9.2	65.84	7	64.89	64.60	2.2	39,505	0.01%
2024/04/18	15.1	68.55	5	68.70	67.60	10.1	39,578	0.03%
2024/04/17	2.1	68.09	13.3	68.67	70.10	-11.2	39,749	-0.03%
2024/04/16	12.4	66.37	9	64.67	63.80	3.4	39,760	0.01%
2024/04/15	11.4	68.26	4	68.38	68.70	7.4	39,849	0.02%
2024/04/12	13.3	68.68	4	68.15	67.70	9.3	39,702	0.02%
2024/04/11	21	70.08	17	69.62	69.20	4	39,507	0.01%
2024/04/10	4	69.08	16	68.99	69.70	-12	38,744	-0.03%
2024/04/09	8.1	65.71	4	65.28	64.80	4.1	37,946	0.01%
2024/04/08	1	66.90	3	66.23	66.30	-2	37,819	-0.01%
2024/04/03	3.1	65.38	5	65.12	65.20	-1.9	37,746	-0.01%
2024/04/02	1.1	65.51	0	0.00	65.50	1.1	37,755	0.00%
2024/04/01	4	66.60	0	0.00	66.10	4	37,832	0.01%
2024/03/29	1.1	65.34	21	65.42	65.60	-19.9	37,807	-0.05%
2024/03/28	1.1	66.87	1	65.80	65.40	0.1	37,812	0.00%
2024/03/27	1.1	66.29	3	66.23	66.40	-1.9	37,778	-0.01%
2024/03/26	12.3	66.15	2	66.95	65.90	10.3	37,839	0.03%
2024/03/25	1	69.00	2	68.60	68.20	-1	37,583	0.00%
2024/03/22	31.1	69.42	37	69.16	68.70	-5.9	37,745	-0.02%
2024/03/21	37	69.59	1	70.30	68.60	36	37,517	0.10%
2024/03/20	11	69.05	38	68.71	69.20	-27	37,717	-0.07%
2024/03/19	15.3	69.05	8	69.00	68.60	7.3	37,982	0.02%
2024/03/18	18	69.52	21	69.98	71.00	-3	37,687	-0.01%
2024/03/15	4	65.38	7	65.27	65.00	-3	37,075	-0.01%
2024/03/14	8.1	65.49	5	65.22	64.90	3.1	37,195	0.01%
2024/03/13	7.2	66.63	8.3	67.81	66.20	-1.1	37,689	0.00%
2024/03/12	14.1	68.05	9	67.99	67.80	5.1	37,976	0.01%
2024/03/11	9.1	68.20	23	68.42	68.00	-13.9	38,606	-0.04%
2024/03/08	23	68.32	16	68.71	67.30	7	39,814	0.02%
2024/03/07	10.4	69.62	8	69.01	68.30	2.4	41,145	0.01%
2024/03/06	33.1	70.86	9	70.90	70.10	24.1	42,862	0.06%
2024/03/05	6	71.38	10	72.35	71.40	-4	45,935	-0.01%
2024/03/04	10	72.24	5.3	71.52	71.00	4.7	47,851	0.01%
2024/03/01	12	71.80	6	72.53	71.40	6	49,003	0.01%
2024/02/29	32.3	73.45	27	73.55	72.40	5.3	48,764	0.01%
2024/02/27	14.8	72.61	25.3	71.36	71.90	-10.5	48,072	-0.02%
2024/02/26	18.2	75.74	79	75.66	74.20	-60.8	47,394	-0.13%
2024/02/23	147.7	82.00	102	78.69	77.10	45.7	46,942	0.10%	大買/大賣/
2024/02/22	111.2	84.68	69.1	83.91	82.80	42.2	44,967	0.09%	大買/
2024/02/21	120	79.12	144.8	80.04	81.60	-24.8	42,907	-0.06%	大買/大賣/
2024/02/20	46.2	75.06	64	74.83	74.20	-17.8	41,744	-0.04%
2024/02/19	261.6	74.45	353	74.96	74.90	-91.4	42,514	-0.21%	大買/大賣/
2024/02/16	128	75.12	7	76.09	77.40	121	41,516	0.29%	大買/鉅額交易
2024/02/15	67	69.49	36.1	69.24	70.40	30.9	41,053	0.08%
2024/02/05	10	64.96	98	64.70	64.00	-88	40,532	-0.22%
2024/02/02	98	65.47	203.2	65.14	64.60	-105.2	40,662	-0.26%	大賣/鉅額交易
2024/02/01	89	64.48	11.2	64.21	64.10	77.8	41,656	0.19%
2024/01/31	118	63.48	111	63.30	63.70	7	43,155	0.02%	大買/大賣/
2024/01/30	40	62.61	42	63.12	63.50	-2	42,833	0.00%
2024/01/29	9.1	59.89	5.1	60.93	61.20	4	42,493	0.01%
2024/01/26	22.2	61.67	28	61.63	60.50	-5.8	42,731	-0.01%
2024/01/25	5	62.52	4	62.83	63.20	1	42,491	0.00%
2024/01/24	12.1	62.83	6	63.10	62.70	6.1	42,048	0.01%
2024/01/23	31.2	63.01	10	63.37	62.70	21.2	41,855	0.05%
2024/01/22	160	64.72	53.2	64.74	64.40	106.9	41,336	0.26%	大買/鉅額交易
2024/01/19	35	62.12	28.1	62.44	62.20	6.9	39,919	0.02%
2024/01/18	13.1	58.81	11	58.97	58.90	2.1	38,710	0.01%
2024/01/17	44.1	60.42	57	59.70	59.80	-12.9	38,324	-0.03%
2024/01/16	21.1	59.71	149	60.73	60.30	-127.9	37,521	-0.34%	大賣/鉅額交易
2024/01/15	14.2	58.00	5	57.76	57.90	9.2	36,513	0.03%
2024/01/12	9.1	57.23	5	57.34	57.40	4.1	36,359	0.01%
2024/01/11	154.1	57.68	30.2	57.34	57.50	123.9	35,996	0.34%	大買/鉅額交易
2024/01/10	22.1	54.69	27	54.90	55.70	-4.9	35,326	-0.01%
2024/01/09	15.2	53.90	14	54.16	53.50	1.2	34,873	0.00%
2024/01/08	1	53.20	0	0.00	53.00	1	34,613	0.00%
2024/01/05	12	53.76	10	53.85	54.20	2	34,721	0.01%
2024/01/04	3	52.93	2	53.10	52.50	1	34,824	0.00%
2024/01/03	2.1	53.41	1	53.90	53.30	1.1	35,051	0.00%
2024/01/02	1.1	53.61	1	54.10	54.00	0.1	35,501	0.00%
2023/12/29	0	0.00	1	54.30	54.50	-1	35,582	0.00%
2023/12/28	1	54.80	2	55.00	54.20	-1	35,657	0.00%
2023/12/27	2	54.70	3	55.37	54.70	-1	35,887	0.00%
2023/12/26	3	55.57	4	55.38	55.60	-1	36,254	0.00%
2023/12/25	4	55.43	2	55.60	55.10	2	36,387	0.01%
2023/12/22	2	55.45	3.2	55.48	55.20	-1.2	36,387	0.00%
2023/12/21	12	55.62	2	55.45	55.20	10	36,415	0.03%
2023/12/20	2	56.75	4	56.75	56.60	-2	36,337	-0.01%
2023/12/19	6	56.47	5	56.82	56.40	1	36,401	0.00%
2023/12/18	4.2	58.04	0	0.00	57.60	4.2	36,228	0.01%
2023/12/15	6.3	59.68	6	59.90	58.50	0.3	36,250	0.00%
2023/12/14	10	61.68	4	61.85	60.60	6	35,925	0.02%
2023/12/13	12	60.66	15	61.04	61.60	-3	35,431	-0.01%
2023/12/12	7	61.10	5	61.54	60.20	2	35,312	0.01%
2023/12/11	3.1	60.45	6.7	60.92	60.50	-3.6	35,038	-0.01%
2023/12/08	6.1	61.35	6	62.28	60.60	0.1	34,812	0.00%
2023/12/07	8.2	61.42	4	63.10	61.50	4.2	34,263	0.01%
2023/12/06	26.3	63.18	25	62.83	62.30	1.3	33,966	0.00%
2023/12/05	19.3	63.68	37	63.91	63.70	-17.8	33,394	-0.05%
2023/12/04	120	65.81	202	66.10	64.90	-82	32,104	-0.26%	大買/大賣/
2023/12/01	98	63.58	69.1	62.56	64.00	28.9	30,362	0.10%
2023/11/30	74.1	59.36	76	59.40	59.30	-1.9	28,309	-0.01%
2023/11/29	181.7	55.50	188.9	56.91	58.30	-7.2	25,051	-0.03%	大買/大賣/
2023/11/28	5	50.37	123.8	51.66	53.00	-118.8	23,339	-0.51%	大賣/鉅額交易
2023/11/27	2	48.05	18	48.48	48.25	-16	22,453	-0.07%
2023/11/24	12	47.96	7	47.89	47.80	5	22,408	0.02%
2023/11/22	28.3	48.51	19	48.94	49.10	9.3	23,064	0.04%
2023/11/21	19	49.57	6	49.95	48.85	13	23,155	0.06%
2023/11/20	2.2	49.27	26.7	48.67	49.05	-24.5	23,552	-0.10%
2023/11/17	9	48.04	11	48.57	48.60	-2	23,882	-0.01%
2023/11/16	109	48.46	138	50.53	47.60	-29	23,936	-0.12%	大買/大賣/
2023/11/15	21	49.61	46	49.75	48.90	-25	22,601	-0.11%
2023/11/14	18	48.59	20	48.66	48.40	-2	23,267	-0.01%
2023/11/13	9	47.58	4	47.90	47.80	5	23,355	0.02%
2023/11/10	11	46.58	12	46.53	47.10	-1	23,826	0.00%
2023/11/09	32	47.07	24	47.28	46.40	8	23,355	0.03%
2023/11/08	6	47.33	31.1	48.44	49.00	-25.1	21,885	-0.11%
2023/11/07	0	0.00	2	44.60	44.55	-2	20,088	-0.01%
2023/11/06	2	43.93	6	44.45	44.35	-4	20,325	-0.02%
2023/11/03	25	44.56	5.1	44.49	44.15	19.9	20,374	0.10%
2023/11/02	2	43.60	6	43.48	43.55	-4	20,298	-0.02%
2023/11/01	6	41.71	6	41.98	42.05	0	20,381	0.00%
2023/10/31	24.1	42.90	20.1	41.37	41.40	4	20,638	0.02%
2023/10/30	2	43.20	3	43.42	43.15	-1	20,820	0.00%
2023/10/27	4	43.20	27	42.99	42.60	-23	21,039	-0.11%
2023/10/26	25	43.12	9	42.98	43.40	16	23,202	0.07%
2023/10/25	10	43.04	2	42.80	42.50	8	25,412	0.03%
2023/10/24	5	43.37	8	43.11	43.40	-3	26,472	-0.01%
2023/10/23	8	42.11	11	42.34	42.25	-3	28,862	-0.01%
2023/10/20	1	40.90	2.1	41.20	41.65	-1.1	29,178	0.00%
2023/10/19	2	41.40	0	0.00	41.35	2	30,498	0.01%
2023/10/18	2	41.70	1	42.55	41.40	1	31,343	0.00%
2023/10/17	0	0.00	1	43.10	42.55	-1	31,695	0.00%
2023/10/16	1	42.50	0	0.00	42.60	1	32,822	0.00%
2023/10/13	8	43.49	1	44.45	43.30	7	34,618	0.02%
2023/10/12	8	44.08	7	44.66	44.20	1	35,274	0.00%
2023/10/11	1.3	43.95	1	44.60	43.50	0.3	35,856	0.00%
2023/10/06	10	44.16	16	44.50	43.70	-6	36,649	-0.02%
2023/10/05	8	43.63	6	43.59	43.20	2	36,354	0.01%
2023/10/04	2	42.78	0	0.00	43.00	2	36,541	0.01%
2023/10/03	1	43.95	7	44.20	43.70	-6	36,799	-0.02%
2023/10/02	18	43.83	12.1	43.76	43.65	5.9	36,713	0.02%
2023/09/28	1	42.35	4	42.38	42.00	-3	36,905	-0.01%
2023/09/27	0	0.00	2	41.25	41.30	-2	37,408	-0.01%
2023/09/26	7	41.18	3	41.62	41.00	4	37,954	0.01%
2023/09/25	2	41.70	4	41.81	41.55	-2	38,175	-0.01%
2023/09/22	4	41.48	1	41.50	41.75	3	38,225	0.01%
2023/09/21	1	40.65	4	40.60	40.75	-3	38,127	-0.01%
2023/09/20	1	41.45	0	0.00	41.40	1	38,057	0.00%
2023/09/19	6	41.60	11	41.69	41.55	-5	37,914	-0.01%
2023/09/18	8	41.58	1	42.05	41.65	7	37,833	0.02%
2023/09/15	1	41.98	1	42.75	42.80	0	37,744	0.00%
2023/09/14	1	42.50	6	42.49	42.45	-5	37,609	-0.01%
2023/09/13	9	41.52	5	41.57	41.75	4	37,516	0.01%
2023/09/12	2.1	42.53	4	42.17	41.80	-1.9	37,445	-0.01%
2023/09/11	10	42.79	8	42.39	42.45	2	37,416	0.01%
2023/09/08	6	45.02	6	44.80	44.25	0	37,217	0.00%
2023/09/07	7	45.79	142	45.89	45.90	-135	37,063	-0.36%	大賣/鉅額交易
2023/09/06	2	45.95	2	45.45	45.35	0	36,937	0.00%
2023/09/05	7	44.97	7	45.05	45.05	0	36,983	0.00%
2023/09/04	3	44.18	3	44.32	44.25	0	36,919	0.00%
2023/09/01	24	45.88	8	45.42	45.00	16	36,767	0.04%
2023/08/31	9	46.81	23.1	46.45	47.30	-14.1	36,176	-0.04%
2023/08/30	7	45.05	10	45.19	44.90	-3	35,617	-0.01%
2023/08/29	12	44.24	9	44.72	44.25	3	35,377	0.01%
2023/08/28	10	43.85	11	43.14	43.35	-1	35,034	0.00%
2023/08/25	7	45.00	7	45.03	44.85	0	34,620	0.00%
2023/08/24	35	46.85	56	47.83	45.85	-21	34,453	-0.06%
2023/08/23	29	46.05	31	45.67	45.95	-2	33,826	-0.01%
2023/08/22	45.1	47.03	48.5	47.40	46.65	-3.4	33,226	-0.01%
2023/08/21	111	47.73	3	47.43	46.20	108	32,652	0.33%	大買/鉅額交易
2023/08/18	30.2	48.80	68	49.01	47.40	-37.8	32,034	-0.12%
2023/08/17	26	47.72	22	47.82	48.05	4	30,405	0.01%
2023/08/16	73	48.89	177	47.89	48.90	-104	29,604	-0.35%	大賣/鉅額交易
2023/08/15	5	46.35	12	46.24	46.80	-7	28,593	-0.02%
2023/08/14	8	44.81	2	44.68	45.25	6	28,431	0.02%
2023/08/11	3	44.90	5	45.45	45.40	-2	28,255	-0.01%
2023/08/10	120.1	43.72	22	44.67	43.80	98.1	28,089	0.35%	大買/
2023/08/09	5.2	48.44	5	48.70	48.10	0.2	27,736	0.00%
2023/08/08	36.1	50.47	53.2	50.74	50.60	-17	27,426	-0.06%
2023/08/07	19	48.76	41.1	48.78	49.15	-22.1	27,056	-0.08%
2023/08/04	3	46.31	32	44.06	47.00	-29	26,718	-0.11%
2023/08/02	57.2	43.06	13	43.08	43.20	44.2	26,388	0.17%
2023/08/01	35	45.83	35.1	45.11	45.60	0	26,018	0.00%
2023/07/31	295.3	47.54	198	47.73	44.95	97.3	25,697	0.38%	大買/大賣/
2023/07/28	181	47.14	171	46.26	48.20	10	23,253	0.04%	大買/大賣/
2023/07/27	45	43.42	20.2	43.29	43.85	24.8	20,763	0.12%
2023/07/26	66	40.37	19.1	40.84	39.90	47	19,539	0.24%
2023/07/25	1	38.45	2	38.70	39.05	-1	16,965	-0.01%
2023/07/24	25	34.52	31	34.84	35.50	-6	16,570	-0.04%
2023/07/21	87	30.72	14.1	31.95	32.30	73	15,148	0.48%
2023/07/20	19	30.95	48	30.79	30.70	-29	14,276	-0.20%
2023/07/19	34	31.24	18	31.60	30.80	16	13,783	0.12%
2023/07/18	28	32.33	31	32.60	33.25	-3	12,585	-0.02%
2023/07/17	40	29.99	6	30.00	30.25	34	10,657	0.32%
2023/07/14	4	29.59	36	29.68	30.45	-32	9,851	-0.32%
2023/07/13	22	29.80	2.1	29.27	29.00	19.9	9,083	0.22%
2023/07/12	0	0.00	0.3	28.10	28.10	-0.3	8,336	0.00%
2023/07/11	5	27.70	1.2	27.76	28.00	3.8	8,194	0.05%
2023/07/10	0	0.00	66	27.86	27.65	-66	8,027	-0.82%
2023/07/07	64.2	26.60	0.1	26.75	26.60	64.2	8,024	0.80%
2023/07/06	10	28.11	17	27.79	27.50	-7	7,774	-0.09%
2023/07/05	27.3	27.28	44.3	27.40	27.55	-17	7,076	-0.24%
2023/07/04	17	25.91	16	26.20	25.90	1	6,408	0.02%
2023/07/03	8	24.33	0	0.00	24.30	8	5,833	0.14%
2023/06/30	1	22.65	1	22.80	23.00	0	5,504	0.00%
2023/06/29	0	0.00	2	22.48	22.50	-2	5,433	-0.04%
2023/06/28	0	0.00	9	22.89	22.80	-9	5,557	-0.16%
2023/06/27	3	22.77	1	22.85	22.75	2	5,579	0.04%
2023/06/26	1	23.05	0	0.00	22.80	1	5,702	0.02%
2023/06/21	0	0.00	7	23.53	23.45	-7	5,727	-0.12%
2023/06/20	20	23.19	1	23.20	23.20	19	5,728	0.33%
2023/06/19	4	23.41	0	0.00	23.25	4	5,695	0.07%
2023/06/16	20	23.25	17	23.15	23.15	3	5,648	0.05%
2023/06/15	26	23.56	15	23.76	23.90	11	5,535	0.20%
2023/06/14	1	24.25	4	24.10	24.20	-3	5,410	-0.06%
2023/06/13	1	23.35	11	23.50	23.30	-10	5,251	-0.19%
2023/06/09	1	23.15	17	23.14	23.00	-16	5,023	-0.32%
2023/06/08	1	22.40	12	22.48	22.50	-11	4,730	-0.23%
2023/06/07	3	22.08	2.1	22.05	22.05	0.9	4,611	0.02%
2023/06/06	1	21.70	5	21.80	21.90	-4	4,569	-0.09%
2023/06/05	2	21.98	4	21.93	21.65	-2	4,642	-0.04%
2023/06/02	4	21.15	0	0.00	21.10	4	4,455	0.09%
2023/06/01	3	21.13	1	21.10	20.95	2	4,403	0.05%
2023/05/31	1	21.20	255.2	21.23	21.15	-254.2	4,377	-5.81%	大賣/鉅額交易
2023/05/30	250	20.99	1	21.00	20.70	249	4,251	5.86%	大買/鉅額交易
2023/05/29	21	20.07	25	20.61	20.55	-4	4,031	-0.10%
2023/05/26	0	0.00	2	19.70	19.80	-2	3,892	-0.05%
2023/05/24	0	0.00	0.1	19.50	19.50	-0.1	3,934	0.00%
2023/05/23	1	19.60	0	0.00	19.50	1	3,960	0.03%
2023/05/22	5	19.50	1	19.50	19.55	4	4,008	0.10%
2023/05/19	1	19.20	1	19.25	19.20	0	4,178	0.00%
2023/05/18	0	0.00	2	19.28	19.25	-2	4,240	-0.05%
2023/05/17	1	18.95	0.3	19.10	19.05	0.7	4,230	0.02%
2023/05/16	1	19.00	2	19.10	19.00	-1	4,242	-0.02%
2023/05/08	2	19.68	1	19.80	19.50	1	4,326	0.02%
2023/05/05	0	0.00	1	19.50	19.60	-1	4,428	-0.02%
2023/05/04	0	0.00	2	19.25	19.20	-2	4,823	-0.04%
2023/05/03	1	19.35	1	19.50	19.35	0	4,895	0.00%
2023/05/02	1	19.50	1	19.65	19.60	0	4,937	0.00%
2023/04/28	2	19.68	1	19.80	19.55	1	4,937	0.02%
2023/04/27	1	19.40	0.4	19.45	19.45	0.6	4,925	0.01%
2023/04/26	0	0.00	2	19.88	19.60	-2	4,900	-0.04%
2023/04/24	2	20.40	2	20.20	20.20	0	4,843	0.00%
2023/04/19	1	21.30	0	0.00	21.30	1	4,767	0.02%
2023/04/18	7	21.63	2	21.75	21.50	5	4,745	0.11%
2023/04/17	5	22.26	12	22.03	22.00	-7	4,654	-0.15%
2023/04/14	0	0.00	1	21.25	21.15	-1	4,295	-0.02%
2023/04/13	5	21.67	3	21.90	21.50	2	4,222	0.05%
2023/04/12	19	21.78	19	21.51	22.35	0	4,060	0.00%
2023/04/11	1	20.50	0	0.00	20.50	1	3,660	0.03%
2023/04/07	1	20.90	1	20.95	20.70	0	3,632	0.00%
2023/04/06	1	20.85	2	20.95	21.00	-1	3,597	-0.03%
2023/03/31	0	0.00	3	20.60	20.55	-3	3,551	-0.08%
2023/03/30	1	20.70	1	20.85	20.50	0	3,523	0.00%
2023/03/29	21	20.85	13	20.81	20.65	8	3,476	0.23%
2023/03/28	2	20.43	1	20.45	20.50	1	3,280	0.03%
2023/03/27	0	0.00	1	20.65	20.90	-1	3,200	-0.03%
2023/03/23	0	0.00	1	20.00	20.10	-1	2,977	-0.03%
2023/03/15	0	20.10	0	0.00	19.85	0	3,133	0.00%
2023/03/13	0	0.00	1	19.95	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	1	20.85	0.1	20.85	20.95	1	3,258	0.03%
2023/03/08	0	0.00	1	20.50	21.00	-1	3,202	-0.03%
2023/03/07	0	20.30	0	0.00	20.35	0	3,044	0.00%
2023/03/06	1	20.05	0	0.00	20.00	1	3,009	0.03%
2023/03/03	1.2	20.13	34	20.01	20.05	-32.8	2,986	-1.10%
2023/03/02	1	19.80	0	0.00	19.80	1	2,928	0.03%
2023/03/01	1	19.55	34	19.94	19.85	-33	3,012	-1.10%
2023/02/24	3	19.75	0	0.00	19.65	3	2,970	0.10%
2023/02/23	1	19.75	1.1	19.93	19.90	-0.1	2,938	0.00%
2023/02/20	17	19.78	0.1	19.86	19.90	16.9	3,043	0.56%
2023/02/17	3	19.73	9	19.92	20.00	-6	3,226	-0.19%
2023/02/16	0	0.00	1	19.65	19.55	-1	3,076	-0.03%
2023/02/13	1	19.05	2	19.10	19.00	-1	3,074	-0.03%
2023/02/08	21	19.50	5	19.85	19.55	16	3,110	0.51%
2023/02/07	2	19.70	19	19.66	19.65	-17	3,118	-0.55%
2023/02/06	2	19.53	0	0.00	19.65	2	3,110	0.06%
2023/02/03	51	19.76	2.1	19.80	19.80	48.9	3,090	1.58%
2023/02/02	88	19.68	79	20.01	20.10	9	3,004	0.30%
2023/02/01	2	18.95	2	19.05	18.85	0	2,602	0.00%
2023/01/31	0	0.00	13	18.49	18.60	-13	2,511	-0.52%
2023/01/16	0	0.00	0.1	17.85	17.80	-0.1	2,455	0.00%
2023/01/13	2	18.10	0	0.00	17.80	2	2,460	0.08%
2023/01/10	0	0.00	1	18.25	18.15	-1	2,461	-0.04%
2023/01/06	2	18.13	0	0.00	18.05	2	2,485	0.08%
2022/12/30	1	17.90	0	0.00	17.55	1	2,539	0.04%
2022/12/29	2	17.55	3	17.58	17.70	-1	2,536	-0.04%
2022/12/28	1	17.60	0	0.00	17.40	1	2,548	0.04%
2022/12/26	0	0.00	1	17.75	17.70	-1	2,578	-0.04%
2022/12/23	8	17.40	0	0.00	17.60	8	2,611	0.31%
2022/12/22	0.5	17.90	0	0.00	17.90	0.5	2,618	0.02%
2022/12/21	2	17.50	0	0.00	17.55	2	2,629	0.08%
2022/12/16	0	0.00	1	18.25	18.15	-1	2,647	-0.04%
2022/12/14	1	18.45	0	0.00	18.45	1	2,659	0.04%
2022/12/12	1	18.30	0	0.00	18.25	1	2,663	0.04%
2022/12/09	3	18.77	2	18.80	18.55	1	2,660	0.04%
2022/12/08	14	19.15	13	19.19	19.00	1	2,651	0.04%
2022/12/07	1	18.35	1	18.30	18.30	0	2,518	0.00%
2022/12/05	1	18.95	0	0.00	19.25	1	2,476	0.04%
2022/12/01	0	0.00	3	19.03	18.80	-3	2,420	-0.12%
2022/11/30	0	0.00	5	18.65	18.70	-5	2,374	-0.21%
2022/11/25	0	0.00	1	18.75	18.50	-1	2,437	-0.04%
2022/11/24	2	18.75	0	0.00	18.70	2	2,438	0.08%
2022/11/23	2	18.55	3	18.92	19.05	-1	2,413	-0.04%
2022/11/18	1	18.90	7	18.66	18.55	-6	2,545	-0.24%
2022/11/16	11	18.55	0	0.00	18.55	11	2,530	0.43%
2022/11/15	5.1	18.85	9	18.65	18.85	-3.9	2,478	-0.16%
2022/11/11	0	0.00	2	18.10	17.75	-2	2,440	-0.08%
2022/11/10	1	17.55	1	17.55	17.55	0	2,592	0.00%
2022/11/09	0	0.00	1	17.35	17.35	-1	2,705	-0.04%
2022/11/08	0	0.00	1	17.40	17.10	-1	2,750	-0.04%
2022/11/04	1	17.25	0	0.00	17.20	1	2,971	0.03%
2022/11/03	1	17.25	1	16.95	17.25	0	2,930	0.00%
2022/11/02	1	16.70	0	0.00	16.70	1	2,904	0.03%
2022/10/31	0	0.00	6	16.12	16.20	-6	3,047	-0.20%
2022/10/27	1	15.80	1	15.85	15.85	0	3,148	0.00%
2022/10/26	1	15.65	0	0.00	15.55	1	3,179	0.03%
2022/10/21	0	0.00	1	15.75	15.60	-1	3,266	-0.03%
2022/10/19	1	15.90	0	0.00	15.75	1	3,286	0.03%
2022/10/17	10	15.00	0	0.00	15.65	10	3,304	0.30%
2022/10/14	0	0.00	4	15.66	15.70	-4	3,343	-0.12%
2022/10/13	12	15.43	2	14.80	14.70	10	3,378	0.30%
2022/10/07	1	17.10	0	0.00	17.00	1	3,350	0.03%
2022/10/06	0	0.00	51	17.10	17.10	-51	3,342	-1.53%
2022/10/05	2	17.05	2	17.20	17.10	0	3,339	0.00%
2022/10/04	0	0.00	10	16.75	16.85	-10	3,317	-0.30%
2022/10/03	10	16.35	1	16.45	16.35	9	3,300	0.27%
2022/09/28	1	16.30	0	0.00	15.40	1	3,298	0.03%
2022/09/27	2	16.20	1	16.35	16.30	1	3,292	0.03%
2022/09/26	1	16.50	1	15.90	15.90	0	3,302	0.00%
2022/09/23	1	17.35	0	0.00	17.10	1	3,315	0.03%
2022/09/22	2	17.05	1	17.20	17.50	1	3,349	0.03%
2022/09/20	1	17.40	0	0.00	17.25	1	3,333	0.03%
2022/09/16	1	17.80	1	18.05	17.75	0	3,338	0.00%
2022/09/15	0	0.00	2	17.93	17.80	-2	3,348	-0.06%
2022/09/14	1	17.60	0	0.00	17.75	1	3,341	0.03%
2022/09/12	1	17.80	0	0.00	17.75	1	3,389	0.03%
2022/09/07	2	17.08	1	17.20	17.15	1	3,413	0.03%
2022/09/06	2	17.53	1	17.90	17.30	1	3,410	0.03%
2022/09/02	2	18.35	0	0.00	18.20	2	3,390	0.06%
2022/08/31	0	0.00	12	18.40	18.60	-12	3,375	-0.36%
2022/08/30	3	18.53	3	18.50	18.45	0	3,360	0.00%
2022/08/29	2	18.35	0.1	18.35	18.30	1.9	3,335	0.06%
2022/08/26	56	19.17	5	19.24	19.10	51	3,304	1.54%
2022/08/25	1	18.75	0	0.00	18.75	1	3,157	0.03%
2022/08/24	0	0.00	0.4	18.45	18.45	-0.4	3,140	-0.01%
2022/08/23	4	18.36	0.2	18.45	18.45	3.8	3,237	0.12%
2022/08/22	0	0.00	3	18.80	18.80	-3	3,290	-0.09%
2022/08/19	1	18.90	1	18.35	18.80	0	3,341	0.00%
2022/08/18	0	0.00	0.1	18.40	18.50	-0.1	3,220	0.00%
2022/08/17	19	18.20	50	17.94	18.25	-31	3,128	-0.99%
2022/08/16	48	17.72	1	17.50	17.75	47	2,945	1.60%
2022/08/15	1	17.10	1	17.35	17.50	0	2,815	0.00%
2022/08/12	2	17.30	60	17.22	17.10	-58	2,756	-2.10%
2022/08/11	0.4	16.70	27	16.54	16.85	-26.6	2,625	-1.01%
2022/08/08	1	16.00	10	16.20	16.20	-9	2,689	-0.33%
2022/08/05	36	16.42	30	16.47	16.25	6	2,775	0.22%
2022/08/04	1	15.75	4	16.01	16.20	-3	2,683	-0.11%
2022/08/03	12	15.89	1	16.10	15.70	11	2,654	0.41%
2022/08/02	1	15.90	0	0.00	15.90	1	2,634	0.04%
2022/08/01	1	16.30	0	0.00	16.25	1	2,634	0.04%
2022/07/28	1	15.75	2	16.00	15.95	-1	2,638	-0.04%
2022/07/27	1	15.25	1	15.50	15.80	0	2,603	0.00%
2022/07/26	15	15.15	19	15.15	15.15	-4	2,596	-0.15%
2022/07/25	21	15.70	0	0.00	15.60	21	2,603	0.81%
2022/07/22	1	15.80	0	0.00	15.95	1	2,605	0.04%
2022/07/21	0	0.00	17	15.94	15.90	-17	2,630	-0.65%
2022/07/19	1	16.65	15	16.65	16.65	-14	2,564	-0.55%
2022/07/18	0	0.00	1	16.60	16.60	-1	2,561	-0.04%
2022/07/15	1	16.30	0	0.00	16.15	1	2,547	0.04%
2022/07/14	0	0.00	1	16.10	16.10	-1	2,543	-0.04%
2022/07/07	2	15.50	0	0.00	15.60	2	2,571	0.08%
2022/07/06	0	0.00	50	15.10	15.00	-50	2,566	-1.95%
2022/06/28	5	17.25	0	0.00	17.20	5	2,495	0.20%
2022/06/21	0	0.00	53	17.16	17.75	-53	2,449	-2.16%
2022/06/20	0	0.00	55	17.11	17.00	-55	2,451	-2.24%
2022/06/16	0	0.00	2	18.70	18.50	-2	2,392	-0.08%
2022/06/13	0	0.00	20	19.43	19.10	-20	2,397	-0.83%
2022/06/07	0	0.00	1	20.70	20.65	-1	2,382	-0.04%
2022/06/06	0	0.00	1	20.95	20.85	-1	2,393	-0.04%
2022/06/01	1	21.30	0	0.00	21.05	1	2,476	0.04%
2022/05/31	12	21.30	0	0.00	21.30	12	2,446	0.49%
2022/05/30	3	20.93	31	20.86	21.15	-28	2,343	-1.20%
2022/05/27	8	20.58	4	20.66	20.65	4	2,236	0.18%
2022/05/24	1	20.20	0	0.00	19.95	1	2,229	0.04%
2022/05/23	30	20.40	0	0.00	20.25	30	2,221	1.35%
2022/05/19	10	20.30	59	20.65	20.65	-49	2,222	-2.21%
2022/05/18	3	20.62	2	20.65	20.40	1	2,193	0.05%
2022/05/17	0	0.00	1	20.45	20.65	-1	2,167	-0.05%
2022/05/16	1	20.30	0	0.00	20.00	1	2,114	0.05%
2022/05/13	62	20.10	2	20.13	20.10	60	2,068	2.90%
2022/05/09	1	19.85	0	0.00	19.30	1	1,956	0.05%
2022/05/06	0	0.00	3	19.93	20.40	-3	1,947	-0.15%
2022/05/05	1	19.75	0	0.00	19.95	1	1,911	0.05%
2022/04/29	0	0.00	2	19.50	19.25	-2	2,008	-0.10%
2022/04/25	10	18.70	0	0.00	18.65	10	2,092	0.48%
2022/04/22	1	19.70	0	0.00	19.70	1	2,090	0.05%
2022/04/18	10	19.70	1	19.70	19.70	9	2,256	0.40%
2022/04/15	10	20.00	33	19.93	19.95	-23	2,276	-1.01%
2022/03/30	1	22.75	0	0.00	22.75	1	3,446	0.03%
2022/03/29	0	0.00	1	22.90	22.75	-1	3,600	-0.03%
2022/03/23	0	22.95	0	0.00	22.80	0	3,720	0.00%
2022/03/21	1	22.70	0	0.00	22.45	1	3,745	0.03%
2022/03/18	11	22.21	1	22.20	22.50	10	3,815	0.26%
2022/03/17	0.3	21.85	1	21.70	22.05	-0.7	3,936	-0.02%
2022/03/15	0	21.50	0	0.00	21.20	0	4,129	0.00%
2022/03/14	0	21.90	0	0.00	22.00	0	4,293	0.00%
2022/03/10	0	21.88	0	0.00	21.90	0	4,678	0.00%
2022/03/09	0	0.00	2	21.10	21.30	-2	4,772	-0.04%
2022/03/07	0.6	22.40	10	22.05	22.20	-9.4	5,222	-0.18%
2022/03/03	5	23.30	0	0.00	23.35	5	5,345	0.09%
2022/02/25	11	22.79	2	22.80	22.70	9	5,533	0.16%
2022/02/18	1	23.50	1	23.75	23.80	0	6,058	0.00%
2022/02/17	1	23.80	1	23.80	23.65	0	6,127	0.00%
2022/02/11	1	24.10	0	0.00	24.05	1	6,605	0.02%
2022/02/10	6	24.50	0	0.00	24.50	6	6,711	0.09%
2022/01/19	1	24.55	5	24.25	24.30	-4	7,641	-0.05%
2022/01/18	26.8	25.10	11	25.21	24.65	15.8	7,734	0.20%
2022/01/17	1	24.55	4	24.54	24.60	-3	7,680	-0.04%
2022/01/13	1	24.30	1	24.25	24.20	0	7,744	0.00%
2022/01/12	2	24.03	1	24.25	24.25	1	7,828	0.01%
2022/01/07	1	25.40	0	0.00	24.85	1	7,898	0.01%
2022/01/06	0	0.00	1	25.60	25.65	-1	7,954	-0.01%
2022/01/05	1	25.35	0	0.00	25.40	1	7,983	0.01%
2022/01/04	2	25.90	1	25.90	25.90	1	7,991	0.01%
2022/01/03	1	26.20	10	25.95	26.00	-9	8,047	-0.11%
2021/12/30	11	26.49	17	26.54	26.50	-6	8,119	-0.07%
2021/12/29	1	26.05	3	25.88	25.90	-2	8,022	-0.02%
2021/12/28	1	26.40	1	26.75	26.10	0	8,111	0.00%
2021/12/27	2	26.15	13	26.23	26.30	-11	8,177	-0.13%
2021/12/24	51	26.80	27	26.38	26.10	24	8,241	0.29%
2021/12/23	5	25.72	8	25.76	26.00	-3	7,860	-0.04%
2021/12/22	1	25.00	0	0.00	24.95	1	8,015	0.01%
2021/12/21	2.2	24.88	1	25.15	24.95	1.2	8,057	0.01%
2021/12/20	1	25.35	0	0.00	25.00	1	8,097	0.01%
2021/12/17	4	25.46	20	25.25	25.30	-16	8,264	-0.19%
2021/12/16	1	25.80	13	25.90	25.80	-12	8,364	-0.14%
2021/12/15	2	25.43	0	0.00	25.40	2	8,423	0.02%
2021/12/13	11	26.36	9	26.78	26.25	2	8,512	0.02%
2021/12/10	1	26.25	3	26.00	25.95	-2	8,451	-0.02%
2021/12/09	1	26.50	1	26.80	25.95	0	8,501	0.00%
2021/12/08	19	26.59	10	26.70	26.65	9	8,413	0.11%
2021/12/07	4	26.63	25.2	26.61	26.95	-21.2	8,399	-0.25%
2021/12/06	6	25.50	0	0.00	25.75	6	8,303	0.07%
2021/12/03	0	0.00	5	25.99	25.85	-5	8,521	-0.06%
2021/12/02	28.3	25.91	15	26.14	25.55	13.3	8,803	0.15%
2021/12/01	2	25.03	7	25.53	25.70	-5	9,548	-0.05%
2021/11/30	2	24.50	1	24.80	25.00	1	10,084	0.01%
2021/11/29	0	0.00	1	23.90	23.80	-1	10,567	-0.01%
2021/11/26	0	0.00	5	24.30	23.80	-5	10,922	-0.05%
2021/11/25	3	24.88	0	0.00	24.65	3	11,169	0.03%
2021/11/24	0	0.00	18	25.01	25.10	-18	11,330	-0.16%
2021/11/23	5	24.82	3	24.95	24.85	2	11,723	0.02%
2021/11/22	10	25.80	12	26.05	25.70	-2	11,838	-0.02%
2021/11/19	2	25.68	1	25.60	25.30	1	12,071	0.01%
2021/11/18	6	25.49	0	0.00	25.35	6	12,392	0.05%
2021/11/17	0	0.00	5.3	25.94	25.85	-5.3	12,602	-0.04%
2021/11/16	6	25.57	2	25.45	25.50	4	12,816	0.03%
2021/11/15	3	25.60	2	25.93	25.75	1	13,149	0.01%
2021/11/12	3	25.60	0	0.00	25.40	3	13,512	0.02%
2021/11/11	5	26.00	2	26.33	25.90	3	13,878	0.02%
2021/11/10	2	25.30	0	0.00	25.85	2	14,082	0.01%
2021/11/09	2	25.65	2	25.68	25.50	0	14,523	0.00%
2021/11/08	0	0.00	1	25.40	25.30	-1	14,856	-0.01%
2021/11/05	10	24.70	0	0.00	25.05	10	15,420	0.06%
2021/11/04	1	25.00	3	25.18	24.85	-2	16,066	-0.01%
2021/11/03	2	24.73	2	24.98	24.80	0	16,887	0.00%
2021/11/02	12	25.04	0	0.00	24.60	12	17,873	0.07%
2021/11/01	0	0.00	21	25.32	25.20	-21	19,361	-0.11%
2021/10/29	23	25.38	0	0.00	24.80	23	20,593	0.11%
2021/10/27	1	25.00	4	24.96	24.85	-3	23,640	-0.01%
2021/10/26	1	24.25	0	0.00	24.20	1	24,613	0.00%
2021/10/25	1	24.30	1	24.70	24.85	0	24,828	0.00%
2021/10/22	0	0.00	6	24.75	24.70	-6	25,269	-0.02%
2021/10/21	2	24.73	0	0.00	24.35	2	25,652	0.01%
2021/10/20	65	24.59	65	24.70	24.70	0	26,475	0.00%
2021/10/19	0	0.00	12	24.28	24.20	-12	27,356	-0.04%
2021/10/18	10	24.05	0	0.00	23.55	10	27,947	0.04%
2021/10/15	0	0.00	2	24.15	24.05	-2	28,306	-0.01%
2021/10/14	1	23.75	0	0.00	23.35	1	28,607	0.00%
2021/10/13	0	0.00	11	23.14	22.90	-11	28,736	-0.04%
2021/10/12	22	23.65	15.3	23.78	23.65	6.7	28,824	0.02%
2021/10/07	1	24.20	1	24.45	24.50	0	29,468	0.00%
2021/10/06	0	0.00	16	23.76	23.35	-16	30,035	-0.05%
2021/10/05	0	0.00	8	23.55	24.00	-8	30,507	-0.03%
2021/10/04	0	0.00	86	23.48	23.15	-86	30,659	-0.28%
2021/10/01	1	24.00	31	24.00	24.00	-30	31,560	-0.10%
2021/09/30	1	25.25	5	24.91	25.40	-4	31,833	-0.01%
2021/09/29	3	25.05	3	25.22	24.45	0	31,939	0.00%
2021/09/28	4	26.45	2	26.53	26.30	2	31,987	0.01%
2021/09/27	12	26.66	1	27.15	26.75	11	32,062	0.03%
2021/09/24	22	27.24	8	27.59	27.10	14	32,188	0.04%
2021/09/23	5	26.70	17	26.85	27.00	-12	32,151	-0.04%
2021/09/22	9	26.08	0	0.00	26.05	9	32,242	0.03%
2021/09/17	13	26.70	4	26.64	26.90	9	32,593	0.03%
2021/09/16	2	26.60	0	0.00	26.50	2	32,894	0.01%
2021/09/14	0	0.00	1	26.95	27.05	-1	33,577	0.00%
2021/09/13	3	27.47	2	27.38	27.30	1	33,755	0.00%
2021/09/10	3	27.68	4	27.93	27.85	-1	33,973	0.00%
2021/09/09	13	27.32	11	27.51	27.95	2	34,599	0.01%
2021/09/08	7	27.25	7	27.44	26.80	0	34,685	0.00%
2021/09/07	11	28.13	5	28.29	27.70	6	34,619	0.02%
2021/09/06	201	29.62	65	28.79	28.90	136	34,423	0.40%	大買/鉅額交易
2021/09/03	56	28.74	82	29.05	29.40	-26	33,588	-0.08%
2021/09/02	97	28.99	15	28.94	27.90	82	33,244	0.25%
2021/09/01	4	28.28	7	28.91	29.00	-3	33,869	-0.01%
2021/08/31	3	27.48	3	27.85	28.45	0	34,248	0.00%
2021/08/30	28	27.35	27	27.51	27.60	1	35,891	0.00%
2021/08/27	36	27.39	22	27.03	27.00	14	35,986	0.04%
2021/08/26	24	27.25	20	27.10	27.15	4	35,694	0.01%
2021/08/25	21	26.52	28	27.03	27.15	-7	35,638	-0.02%
2021/08/24	7	26.20	0	0.00	26.45	7	35,385	0.02%
2021/08/23	82	26.69	82	26.75	26.85	0	35,266	0.00%
2021/08/20	3	25.55	8	25.63	25.45	-5	35,380	-0.01%
2021/08/19	23	26.46	15	25.30	25.20	8	35,169	0.02%
2021/08/18	23	25.84	25	26.21	27.35	-2	35,150	-0.01%
2021/08/17	11	27.25	12	27.22	25.40	-1	34,874	0.00%
2021/08/16	1	27.50	3	27.70	27.25	-2	34,484	-0.01%
2021/08/13	119	28.80	1	28.70	27.55	118	34,199	0.35%	大買/鉅額交易
2021/08/12	6	29.06	15	29.13	29.70	-9	33,748	-0.03%
2021/08/11	5	28.91	11	28.70	28.25	-6	33,401	-0.02%
2021/08/10	67	29.88	1	30.25	29.80	66	32,830	0.20%
2021/08/09	7	31.16	7	31.12	30.50	0	32,282	0.00%
2021/08/06	63	31.91	3	32.33	31.00	60	31,464	0.19%
2021/08/05	40	30.68	89.4	32.43	32.45	-49.4	30,545	-0.16%
2021/08/04	70	30.41	10	30.14	30.70	60	29,210	0.21%
2021/08/03	13	27.64	2	27.50	28.20	11	28,117	0.04%
2021/08/02	22	26.87	15	26.93	27.50	7	27,503	0.03%
2021/07/30	5	26.18	87.7	26.42	27.00	-82.7	25,245	-0.33%
2021/07/29	12	24.48	6.3	24.36	24.55	5.7	24,347	0.02%
2021/07/28	4	23.74	25	24.16	24.75	-21	24,346	-0.09%
2021/07/27	27	24.71	8	25.38	24.40	19	24,156	0.08%
2021/07/26	17	24.95	14	24.79	25.00	3	23,886	0.01%
2021/07/23	74	24.37	18	24.04	24.15	56	23,118	0.24%
2021/07/22	7	23.11	20	23.32	23.25	-13	22,343	-0.06%
2021/07/21	2	23.18	86	22.25	22.25	-84	21,957	-0.38%
2021/07/20	15	22.81	56	22.66	22.85	-41	22,620	-0.18%
2021/07/19	1	22.55	7	22.79	22.90	-6	22,383	-0.03%
2021/07/16	15	22.14	17	22.43	22.55	-2	22,393	-0.01%
2021/07/15	18	22.16	13	22.20	22.45	5	22,426	0.02%
2021/07/14	14	22.63	2	22.25	22.05	12	22,276	0.05%
2021/07/13	117	22.77	91	23.53	21.90	26	21,952	0.12%	大買/
2021/07/12	62	22.24	75	22.50	22.55	-13	21,901	-0.06%
2021/07/09	6	21.29	3	21.55	21.25	3	21,430	0.01%
2021/07/08	94	22.34	66	22.47	22.10	28	21,306	0.13%
2021/07/07	324	21.47	346	21.64	21.60	-22	20,705	-0.11%	大買/大賣/
2021/07/06	9	21.21	0	0.00	21.10	9	20,428	0.04%
2021/07/05	13	21.45	26	21.28	21.40	-13	20,435	-0.06%
2021/07/02	20	20.25	42	20.61	20.75	-22	20,243	-0.11%
2021/07/01	45	20.15	15	20.11	20.05	30	20,198	0.15%
2021/06/30	10	20.75	12	20.98	20.65	-2	20,123	-0.01%
2021/06/29	43	20.88	13	20.96	20.80	30	20,050	0.15%
2021/06/28	33	20.76	26	20.96	21.50	7	19,872	0.04%
2021/06/25	46	21.53	16	21.46	21.20	30	19,575	0.15%
2021/06/24	41	21.49	6.4	21.67	21.90	34.6	19,586	0.18%
2021/06/23	2	21.33	13.4	21.13	21.20	-11.4	19,012	-0.06%
2021/06/22	14	20.99	24	21.15	20.85	-10	18,815	-0.05%
2021/06/21	2	21.10	8	20.96	21.10	-6	18,556	-0.03%
2021/06/18	90	21.31	69	21.11	21.15	21	18,306	0.11%
2021/06/17	8	19.76	22	20.56	20.70	-14	17,562	-0.08%
2021/06/15	5	20.30	12	20.42	20.30	-7	17,185	-0.04%
2021/06/11	0	0.00	3	20.15	20.25	-3	17,056	-0.02%
2021/06/10	22	19.96	0	0.00	20.05	22	16,827	0.13%
2021/06/09	77	20.48	54	20.84	20.25	23	16,598	0.14%
2021/06/08	35	19.30	41	19.86	20.00	-6	15,448	-0.04%
2021/06/07	53	19.89	48	20.25	19.10	5	14,704	0.03%
2021/06/04	39	18.88	11	18.90	18.85	28	12,765	0.22%
2021/06/03	5.6	18.45	1	18.30	18.55	4.6	12,534	0.04%
2021/06/02	1	18.00	0	0.00	18.30	1	12,459	0.01%
2021/05/31	0	0.00	2	18.00	18.10	-2	12,215	-0.02%
2021/05/28	12	17.70	11	18.00	17.90	1	12,079	0.01%
2021/05/27	10	17.15	2	17.30	17.40	8	11,834	0.07%
2021/05/26	0	0.00	1	17.15	17.45	-1	12,021	-0.01%
2021/05/25	2	16.70	3	17.05	16.90	-1	11,871	-0.01%
2021/05/24	1	16.25	0	0.00	16.20	1	11,893	0.01%
2021/05/18	0	0.00	5	14.44	14.85	-5	12,710	-0.04%
2021/05/17	1	13.80	10	13.70	13.50	-9	12,766	-0.07%
2021/05/14	4	15.35	0	0.00	15.00	4	12,651	0.03%
2021/05/13	3	14.83	26	14.99	14.95	-23	12,573	-0.18%
2021/05/12	19	15.61	11	15.81	15.35	8	12,516	0.06%
2021/05/11	13	17.25	4	17.28	16.80	9	12,440	0.07%
2021/05/10	3	18.28	5.7	18.22	18.25	-2.7	12,215	-0.02%
2021/05/07	1	18.50	6	18.35	18.50	-5	12,300	-0.04%
2021/05/06	2	17.40	3	17.92	17.35	-1	12,033	-0.01%
2021/05/05	14	17.78	7	17.29	17.20	7	11,972	0.06%
2021/05/04	1	17.05	10	16.60	17.95	-9	11,738	-0.08%
2021/05/03	7	17.57	1	17.45	17.45	6	11,586	0.05%
2021/04/29	3	18.32	2	18.25	18.35	1	11,555	0.01%
2021/04/28	5	18.35	8	18.53	18.60	-3	11,575	-0.03%
2021/04/27	1	18.00	0	0.00	18.70	1	11,956	0.01%
2021/04/26	27	18.74	16	19.04	18.35	11	11,894	0.09%
2021/04/22	16	18.03	20	17.40	17.70	-4	10,871	-0.04%
2021/04/21	1	18.20	10.2	18.26	18.15	-9.2	10,717	-0.09%
2021/04/20	50	17.70	0	0.00	17.80	50	10,607	0.47%
2021/04/19	0	0.00	0	17.65	17.90	0	10,772	0.00%
2021/04/16	31	18.24	28	18.46	18.30	3	10,727	0.03%
2021/04/15	2	17.30	0	0.00	17.60	2	10,181	0.02%
2021/04/14	1	17.10	5	16.53	17.20	-4	10,212	-0.04%
2021/04/13	9	18.11	1	18.10	17.25	8	10,776	0.07%
2021/04/12	1	17.75	1.4	17.71	17.70	-0.4	10,629	0.00%
2021/04/09	4	17.48	1	17.50	17.45	3	10,559	0.03%
2021/04/08	2	17.25	7	17.24	17.10	-5	10,354	-0.05%
2021/04/07	0	0.00	4	16.93	17.05	-4	10,264	-0.04%
2021/04/06	4	16.83	9	16.76	16.90	-5	10,321	-0.05%
2021/03/31	3.2	16.53	0	0.00	16.50	3.2	10,624	0.03%
2021/03/30	2	16.85	0	0.00	16.85	2	10,614	0.02%
2021/03/29	22	16.85	1	17.15	17.30	21	10,541	0.20%
2021/03/26	0	0.00	10	16.20	16.20	-10	10,275	-0.10%
2021/03/23	3	16.38	0	0.00	16.30	3	10,945	0.03%
2021/03/22	0	16.50	0	0.00	16.55	0	10,920	0.00%
2021/03/16	0	0.00	8	16.30	16.20	-8	10,972	-0.07%
2021/03/15	12	16.45	12	16.70	16.40	0	11,028	0.00%
2021/03/12	0	16.35	0	0.00	16.20	0	11,001	0.00%
2021/03/11	10	16.10	0	0.00	16.45	10	11,198	0.09%
2021/03/05	1	16.75	0	0.00	16.60	1	12,402	0.01%
2021/03/02	9	17.85	6	17.65	17.25	3	12,463	0.02%
2021/02/26	25	18.04	18	17.54	17.85	7	12,353	0.06%
2021/02/25	0	0.00	5.7	17.14	17.40	-5.7	12,371	-0.05%
2021/02/24	1	16.65	0	0.00	16.60	1	12,317	0.01%
2021/02/23	12	17.35	2	17.70	17.35	10	12,135	0.08%
2021/02/22	6	17.44	6	17.40	17.85	0	11,991	0.00%
2021/02/19	2	16.93	3	16.88	16.90	-1	11,580	-0.01%
2021/02/18	3	16.10	0	0.00	16.10	3	11,194	0.03%
2021/02/17	0	0.00	3	15.98	16.15	-3	11,239	-0.03%
2021/02/04	2	15.20	0	0.00	15.20	2	11,021	0.02%
2021/02/03	4	15.49	2	15.95	15.35	2	11,030	0.02%
2021/02/02	1	15.20	7	15.43	15.55	-6	11,050	-0.05%
2021/02/01	0	0.00	4	14.85	14.80	-4	10,866	-0.04%
2021/01/29	3	15.45	1	15.05	14.75	2	10,852	0.02%
2021/01/28	0	0.00	3	15.15	15.15	-3	10,602	-0.03%
2021/01/27	2	15.40	0	0.00	15.40	2	10,447	0.02%
2021/01/26	2	15.75	0	0.00	15.80	2	10,312	0.02%
2021/01/25	2	16.05	0	0.00	16.10	2	10,241	0.02%
2021/01/22	0	0.00	2	16.50	16.45	-2	10,108	-0.02%
2021/01/21	22	16.45	38	16.48	16.05	-16	9,980	-0.16%
2021/01/20	24	16.80	16	16.93	16.45	8	9,854	0.08%
2021/01/19	1	16.30	7.1	16.28	16.40	-6.1	9,414	-0.06%
2021/01/15	8	15.98	3	16.03	15.75	5	9,153	0.05%
2021/01/14	0	0.00	13	16.33	16.30	-13	9,056	-0.14%
2021/01/13	0	0.00	4.1	16.02	16.05	-4.1	8,970	-0.05%
2021/01/12	5	15.77	3	15.67	15.80	2	8,918	0.02%
2021/01/11	1	15.80	3	16.08	16.05	-2	8,857	-0.02%
2021/01/08	1	15.55	0	0.00	15.55	1	8,787	0.01%
2021/01/06	49	16.38	163	16.43	15.80	-114	8,913	-1.28%	大賣/鉅額交易
2021/01/05	152	16.10	0	0.00	16.10	152	8,190	1.86%	大買/鉅額交易
2021/01/04	0	0.00	30	15.03	15.35	-30	7,915	-0.38%
2020/12/31	0	0.00	6	14.95	15.05	-6	7,850	-0.08%
2020/12/30	0	0.00	8	15.15	15.25	-8	7,787	-0.10%
2020/12/29	14	15.56	30	15.60	15.50	-16	7,718	-0.21%
2020/12/28	12	15.88	24	15.90	15.95	-12	7,597	-0.16%
2020/12/25	1	15.00	0	0.00	14.90	1	7,158	0.01%
2020/12/23	1	15.05	4	14.89	15.00	-3	7,040	-0.04%
2020/12/22	9	14.89	13	14.73	14.60	-4	7,008	-0.06%
2020/12/21	14	15.01	15	15.15	15.15	-1	6,900	-0.01%
2020/12/18	5	14.86	2.3	14.99	15.05	2.7	6,758	0.04%
2020/12/17	56	14.89	24	14.91	14.85	32	6,558	0.49%
2020/12/16	2	14.33	0	0.00	14.35	2	6,199	0.03%
2020/12/15	7	14.24	20	14.08	14.10	-13	6,184	-0.21%
2020/12/14	20	14.55	2	14.15	14.40	18	6,155	0.29%
2020/12/11	0	0.00	55	13.93	14.15	-55	6,124	-0.90%
2020/12/10	2	14.30	150	14.40	14.30	-148	6,124	-2.42%	大賣/鉅額交易
2020/12/09	2	14.55	0	0.00	14.70	2	6,031	0.03%
2020/12/08	2	14.75	2	14.50	14.65	0	5,970	0.00%
2020/12/07	23	14.81	0	0.00	14.85	23	5,900	0.39%
2020/12/04	16	14.37	3	14.43	14.65	13	5,694	0.23%
2020/12/03	82.3	14.40	1	14.60	14.25	81.3	5,445	1.49%
2020/12/02	11	14.38	6	14.60	15.00	5	5,057	0.10%
2020/12/01	61	13.24	45	13.22	13.65	16	4,509	0.35%
2020/11/30	23	13.18	1	13.25	13.20	22	4,363	0.50%
2020/11/27	3	12.90	0	0.00	12.95	3	4,207	0.07%
2020/11/26	2	12.78	3	12.85	12.80	-1	4,154	-0.02%
2020/11/25	21	12.50	0	0.00	12.60	21	4,120	0.51%
2020/11/24	37	12.63	0	0.00	12.60	37	4,073	0.91%
2020/11/23	4	12.35	0	0.00	12.35	4	3,774	0.11%
2020/11/20	6	11.89	0	0.00	12.15	6	3,602	0.17%
2020/11/19	1	11.95	0.7	11.50	11.80	0.3	3,577	0.01%
2020/11/18	2	11.80	0	0.00	11.90	2	3,522	0.06%
2020/11/17	3	11.68	10	11.70	11.70	-7	3,460	-0.20%
2020/11/16	5	11.58	0	0.00	11.75	5	3,527	0.14%
2020/11/13	2	11.25	0	0.00	11.30	2	3,405	0.06%
2020/11/12	1	11.30	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	25	11.48	10	11.50	11.45	15	3,445	0.44%
2020/11/09	4	11.15	0	0.00	11.20	4	3,363	0.12%
2020/11/06	4	11.31	0	0.00	11.15	4	3,354	0.12%
2020/11/05	2	11.18	0	0.00	11.05	2	3,360	0.06%
2020/11/04	3	11.18	0	0.00	11.05	3	3,423	0.09%
2020/11/03	2	11.20	0	0.00	11.10	2	3,426	0.06%
2020/11/02	1	11.10	0	0.00	11.00	1	3,478	0.03%
2020/10/28	1	11.30	0	0.00	11.35	1	3,543	0.03%
2020/10/27	2	11.60	0	0.00	11.50	2	3,574	0.06%
2020/10/23	0	0.00	4.2	11.40	11.45	-4.2	3,468	-0.12%
2020/10/21	1	11.65	0	0.00	11.45	1	3,539	0.03%
2020/10/16	0	0.00	12	11.90	11.80	-12	3,484	-0.34%
2020/10/15	12	12.04	2	12.05	11.95	10	3,391	0.29%
2020/10/14	0	0.00	5	11.05	11.00	-5	3,170	-0.16%
2020/09/25	0	0.00	0.4	10.15	10.15	-0.4	3,570	-0.01%
2020/09/23	0	0.00	0.2	10.70	10.75	-0.2	3,775	-0.01%
2020/09/22	5	10.85	0	0.00	10.95	5	3,808	0.13%
2020/09/16	1	11.05	0	0.00	11.00	1	3,812	0.03%
2020/09/08	0	0.00	5	10.85	10.65	-5	4,023	-0.12%
2020/09/04	5	10.60	0	0.00	10.80	5	4,056	0.12%
2020/08/31	0	0.00	1	10.85	10.85	-1	4,102	-0.02%
2020/08/28	2	11.05	0	0.00	11.00	2	4,186	0.05%
2020/08/25	0	0.00	0.3	11.10	11.15	-0.3	4,282	-0.01%
2020/08/17	0	0.00	6	11.55	11.55	-6	4,323	-0.14%
2020/08/13	2	11.40	0	0.00	11.35	2	4,304	0.05%
2020/08/10	3	11.45	0	0.00	11.50	3	4,281	0.07%
2020/07/27	0	0.00	1	11.75	11.25	-1	4,693	-0.02%
2020/07/22	1	12.05	0	0.00	11.95	1	4,783	0.02%
2020/07/03	0	0.00	3	12.50	12.65	-3	5,081	-0.06%
2020/07/02	0	0.00	3	12.35	12.25	-3	4,998	-0.06%
2020/06/22	0	0.00	6	11.91	11.90	-6	5,021	-0.12%
2020/06/19	1	11.95	0	0.00	11.90	1	5,021	0.02%
2020/06/18	5	12.10	0	0.00	12.35	5	4,862	0.10%
2020/06/16	11	11.80	11	11.79	11.80	0	4,799	0.00%
2020/06/11	5	12.05	0	0.00	11.70	5	4,832	0.10%
2020/06/08	0	0.00	0	12.15	12.20	0	4,926	0.00%
2020/06/02	0	0.00	0.2	12.00	12.00	-0.2	4,804	0.00%
2020/05/28	1	12.05	1	12.10	11.75	0	4,826	0.00%
2020/05/26	10	11.80	10	11.90	11.70	0	4,782	0.00%
2020/05/19	0	0.00	1	11.35	11.30	-1	4,741	-0.02%
2020/05/14	1	11.90	0	0.00	11.70	1	4,704	0.02%
2020/05/12	0	0.00	23	12.15	12.15	-23	4,672	-0.49%
2020/05/08	21	12.38	20	12.65	12.60	1	4,567	0.02%
2020/04/29	0	0.00	2	12.30	12.25	-2	4,229	-0.05%
2020/04/24	2	12.00	0	0.00	11.90	2	4,223	0.05%
2020/04/23	10	11.75	11	11.75	12.25	-1	4,130	-0.02%
2020/04/22	1	11.05	1	11.10	11.15	0	3,913	0.00%
2020/04/20	0	0.00	7	11.40	11.45	-7	3,862	-0.18%
2020/04/17	20	11.55	13	11.77	11.35	7	3,884	0.18%
2020/04/15	5.9	10.67	7	10.76	10.80	-1	3,609	-0.03%
2020/04/07	5	10.10	5	10.25	10.25	0	3,657	0.00%
2020/03/31	6	9.98	82	9.89	9.69	-76	3,542	-2.15%
2020/03/30	80	9.36	0	0.00	9.48	80	3,417	2.34%
2020/03/27	0	0.00	1	9.70	9.42	-1	3,426	-0.03%
2020/03/25	1	9.70	0	0.00	9.56	1	3,470	0.03%
2020/03/18	0	0.00	20	9.11	8.90	-20	3,326	-0.60%
2020/03/13	0	0.00	47	10.05	10.20	-47	3,247	-1.45%
2020/03/12	0	0.00	5	11.15	11.15	-5	3,170	-0.16%
2020/03/10	2	12.15	3.1	12.17	12.35	-1.1	3,230	-0.04%
2020/03/06	0	0.00	1	13.15	13.30	-1	3,237	-0.03%
2020/03/05	2	13.43	1	13.50	13.40	1	3,257	0.03%
2020/03/03	15	13.00	0	0.00	12.90	15	3,140	0.48%
2020/02/26	26	13.15	6	13.15	13.15	20	3,173	0.63%
2020/02/20	0	0.00	10	13.35	13.20	-10	3,233	-0.31%
2020/02/14	0	0.00	4	13.40	13.35	-4	3,417	-0.12%
2020/02/11	6	13.20	0	0.00	13.20	6	3,486	0.17%
2020/02/10	21	13.15	23	13.21	13.15	-2	3,529	-0.06%
2020/02/07	0	0.00	55	13.20	13.25	-55	3,620	-1.52%
2020/02/05	1	13.55	0	0.00	13.40	1	3,642	0.03%
2020/02/03	5	12.10	0	0.00	12.25	5	3,550	0.14%
2020/01/16	50	15.35	0	0.00	15.20	50	3,301	1.51%
2020/01/15	1	15.15	1	15.10	15.15	0	3,290	0.00%
2020/01/09	0	0.00	20	14.75	14.75	-20	3,267	-0.61%
2020/01/08	40	14.69	0	0.00	14.75	40	3,299	1.21%
2020/01/02	1	15.55	1	15.25	15.25	0	3,583	0.00%
2019/12/27	0	0.00	1	15.20	15.00	-1	3,526	-0.03%
2019/12/26	5	15.20	20	15.15	15.10	-15	3,525	-0.43%
2019/12/25	14	15.30	0	0.00	15.25	14	3,572	0.39%
2019/12/23	2	15.45	2	15.25	15.25	0	3,724	0.00%
2019/12/20	0	0.00	10	15.15	15.20	-10	3,719	-0.27%
2019/12/19	0	0.00	20	14.90	14.95	-20	3,789	-0.53%
2019/12/17	8	15.15	0	0.00	15.10	8	3,949	0.20%
2019/12/13	0	0.00	52	14.79	14.60	-52	4,080	-1.27%
2019/12/11	4	14.85	100	14.85	14.80	-96	4,231	-2.27%
2019/12/10	50	15.10	60	15.10	15.10	-10	4,584	-0.22%
2019/12/06	160	15.25	0	0.00	15.20	160	4,706	3.40%	大買/鉅額交易
2019/12/04	5	16.05	55	15.83	15.80	-50	4,646	-1.08%
2019/11/29	0	0.00	40	15.80	15.70	-40	4,700	-0.85%
2019/11/26	100	16.00	105	15.75	15.75	-5	5,583	-0.09%	大賣/
2019/11/21	0	0.00	80	15.70	15.90	-80	6,097	-1.31%
2019/11/20	23	15.75	23	15.90	15.90	0	6,359	0.00%
2019/11/19	103	16.16	56	16.00	16.00	47	6,519	0.72%	大買/
2019/11/15	7	15.35	7	15.35	15.30	0	6,786	0.00%
2019/11/13	0	0.00	50	15.10	15.10	-50	7,387	-0.68%
2019/11/12	5	14.65	0	0.00	14.65	5	7,575	0.07%
2019/11/11	60	14.90	0	0.00	14.55	60	7,736	0.78%
2019/11/06	65	15.15	0	0.00	15.25	65	8,107	0.80%
2019/11/05	0	0.00	0.4	15.95	16.05	-0.4	8,027	-0.01%
2019/11/04	50	16.30	170	16.13	16.10	-120	8,057	-1.49%	大賣/鉅額交易
2019/11/01	50	16.30	50	16.20	16.20	0	8,226	0.00%
2019/10/31	50	16.30	50	16.40	16.40	0	8,334	0.00%
2019/10/30	50	16.20	55	16.20	16.20	-5	8,320	-0.06%
2019/10/29	100	16.30	75	16.15	16.15	25	8,328	0.30%
2019/10/28	0	0.00	10	16.35	16.30	-10	8,370	-0.12%
2019/10/25	0	0.00	15	16.35	16.50	-15	8,429	-0.18%
2019/10/24	50	16.25	65	16.35	16.35	-15	8,454	-0.18%
2019/10/23	20	16.20	0	0.00	16.15	20	8,615	0.23%
2019/10/22	0	0.00	7	16.20	16.05	-7	8,679	-0.08%
2019/10/21	13	16.05	8	16.05	16.05	5	8,711	0.06%
2019/10/18	0	0.00	23	16.40	16.05	-23	8,739	-0.26%
2019/10/17	50	15.95	50	15.95	15.95	0	8,777	0.00%
2019/10/16	5	16.15	0	0.00	15.95	5	8,778	0.06%
2019/10/14	50	16.15	55	15.95	15.95	-5	8,814	-0.06%
2019/10/09	130	16.72	96	16.06	16.00	34	8,838	0.38%	大買/
2019/10/08	100	17.40	0	0.00	17.30	100	8,714	1.15%
2019/10/04	100	17.80	110	17.56	17.55	-10	8,956	-0.11%	大賣/
2019/10/03	0	0.00	3	17.60	17.80	-3	9,111	-0.03%
2019/10/02	0	0.00	14	17.45	17.45	-14	9,082	-0.15%
2019/10/01	2	17.35	0	0.00	17.35	2	9,072	0.02%
2019/09/27	117	17.59	102	17.40	17.40	15	9,028	0.17%	大買/大賣/
2019/09/26	117	18.27	111	18.00	18.00	6	8,932	0.07%	大買/大賣/
2019/09/25	100	18.20	100	18.15	18.15	0	8,918	0.00%
2019/09/24	105	18.80	99	18.30	18.30	6	8,980	0.07%	大買/
2019/09/23	50	18.35	50	18.69	18.75	0	8,829	0.00%
2019/09/20	60	18.48	65	18.30	18.30	-5	8,741	-0.06%
2019/09/19	35	18.55	35	18.45	18.45	0	8,677	0.00%
2019/09/18	111	18.55	56	18.80	18.55	55	8,635	0.64%	大買/
2019/09/16	32	18.43	2	18.70	18.20	30	8,473	0.35%
2019/09/12	62	18.74	10	18.81	18.65	52	8,453	0.62%
2019/09/11	1	18.10	0	0.00	18.25	1	8,047	0.01%
2019/09/10	4	18.05	0	0.00	18.00	4	8,001	0.05%
2019/09/06	1	18.30	0	0.00	18.30	1	7,857	0.01%
2019/09/04	0	0.00	7	18.14	18.20	-7	7,761	-0.09%
2019/09/03	99	18.15	98	18.11	18.10	1	7,700	0.01%
2019/09/02	101	18.20	100	18.35	18.35	1	7,654	0.01%	大買/
2019/08/30	101	19.10	225	18.97	18.55	-124	7,474	-1.66%	大買/大賣/鉅額交易
2019/08/29	155	18.80	31	18.93	19.00	124	7,108	1.74%	大買/鉅額交易
2019/08/28	0	0.00	104.4	17.89	17.75	-104.4	6,666	-1.57%	大賣/鉅額交易
2019/08/27	0	0.00	11	18.41	18.30	-11	6,461	-0.17%
2019/08/26	12.7	18.04	2	18.50	18.20	10.7	6,306	0.17%
2019/08/23	1	18.65	20	18.17	18.45	-19	6,118	-0.31%
2019/08/22	0	0.00	15	18.02	18.15	-15	5,847	-0.26%
2019/08/21	0	0.00	18	17.90	17.95	-18	5,674	-0.32%
2019/08/20	8	17.79	6	17.83	17.65	2	5,477	0.04%
2019/08/19	42	17.42	47	17.28	17.80	-5	5,252	-0.10%
2019/08/16	7	17.13	3	17.15	16.95	4	4,986	0.08%
2019/08/15	8	17.09	9	16.91	17.00	-1	4,869	-0.02%
2019/08/13	2	16.45	0	0.00	16.50	2	4,530	0.04%
2019/08/12	100	16.75	100	16.25	16.25	0	4,451	0.00%
2019/08/08	200	16.05	200	16.20	16.20	0	4,229	0.00%	大買/大賣/
2019/08/06	10	15.35	19.7	15.35	15.25	-9.7	4,157	-0.23%
2019/08/05	307	16.16	307	15.57	15.55	0	4,153	0.00%	大買/大賣/
2019/08/02	0	0.00	10	15.64	15.90	-10	4,055	-0.25%
2019/07/31	0	0.00	5	15.55	15.55	-5	3,983	-0.13%
2019/07/30	0	0.00	1	15.60	15.60	-1	3,978	-0.03%
2019/07/29	1	16.00	0	0.00	16.10	1	3,930	0.03%
2019/07/26	19	15.71	2	15.88	15.90	17	3,855	0.44%
2019/07/25	13	16.00	67.8	15.86	15.70	-54.8	3,794	-1.44%
2019/07/24	40	15.80	1	15.70	15.65	39	3,630	1.07%
2019/07/22	0	0.00	2	15.40	15.60	-2	3,567	-0.06%
2019/07/19	0	0.00	15.1	15.57	15.60	-15.1	3,657	-0.41%
2019/07/16	0	0.00	5	15.60	15.50	-5	3,690	-0.14%
2019/07/15	35	15.90	12	15.86	15.55	23	3,692	0.62%
2019/07/12	0	0.00	1	15.50	15.50	-1	3,659	-0.03%
2019/07/11	109	15.35	141	15.41	15.35	-32	3,594	-0.89%	大買/大賣/
2019/07/10	12	14.92	3	14.85	14.85	9	3,475	0.26%
2019/07/09	48	14.74	6	14.70	14.90	42	3,498	1.20%
2019/07/08	2	14.55	1	14.55	14.45	1	3,582	0.03%
2019/07/01	42	14.48	42	14.56	14.90	0	4,471	0.00%
2019/06/28	1	14.40	0	0.00	14.30	1	4,444	0.02%
2019/06/25	0	0.00	1	14.15	14.25	-1	4,946	-0.02%
2019/06/14	2	14.45	0	0.00	14.25	2	5,570	0.04%
2019/06/13	2	14.60	0	0.00	14.40	2	5,681	0.04%
2019/06/10	1	14.45	0	0.00	14.80	1	6,101	0.02%
2019/06/04	0	0.00	0.9	14.55	14.60	-0.9	6,367	-0.01%
2019/05/31	4	14.50	0	0.00	14.45	4	6,390	0.06%
2019/05/29	0	0.00	2	14.30	14.30	-2	6,406	-0.03%
2019/05/28	0	0.00	3	14.40	14.40	-3	6,444	-0.05%
2019/05/23	1	14.25	0	0.00	13.85	1	6,603	0.02%
2019/05/22	5	14.15	0	0.00	14.20	5	6,318	0.08%
2019/05/20	3	13.20	0	0.00	13.30	3	6,351	0.05%
2019/05/15	0	0.00	20	14.11	14.15	-20	6,486	-0.31%
2019/05/14	20	13.18	3	13.47	13.80	17	6,587	0.26%
2019/05/10	1	14.80	2	14.15	14.15	-1	6,535	-0.02%
2019/05/06	1	15.50	1	15.55	15.45	0	6,377	0.00%
2019/04/29	10	15.50	0	0.00	15.60	10	6,337	0.16%
2019/04/26	1	15.80	0	0.00	15.85	1	6,292	0.02%
2019/04/25	2	15.80	9	15.87	16.00	-7	6,249	-0.11%
2019/04/24	0	0.00	6	16.70	16.50	-6	6,127	-0.10%
2019/04/23	6	16.82	3	16.80	16.80	3	6,085	0.05%
2019/04/22	10	17.10	3.4	17.17	17.05	6.6	6,054	0.11%
2019/04/19	0	0.00	1	16.75	16.65	-1	5,979	-0.02%
2019/04/18	2	16.45	2	16.70	16.30	0	5,908	0.00%
2019/04/16	0	0.00	3	16.50	16.35	-3	5,718	-0.05%
2019/04/15	1	16.15	0	0.00	16.30	1	5,664	0.02%
2019/04/12	4	16.35	1.4	16.43	15.85	2.6	5,538	0.05%
2019/04/11	3	16.95	0	0.00	17.10	3	5,264	0.06%
2019/04/10	3	17.32	0	0.00	17.50	3	5,064	0.06%
2019/04/09	66	16.98	170	16.57	17.05	-104	4,794	-2.17%	大賣/鉅額交易
2019/04/08	0	0.00	78.4	16.49	16.50	-78.4	4,518	-1.74%
2019/04/03	1	16.05	0	0.00	16.10	1	4,359	0.02%
2019/04/02	1	15.80	0	0.00	15.85	1	4,295	0.02%
2019/04/01	27	15.75	0	0.00	15.80	27	4,216	0.64%
2019/03/29	70	15.94	0	0.00	15.90	70	4,027	1.74%
2019/03/28	148	16.23	0	0.00	16.20	148	3,821	3.87%	大買/鉅額交易
2019/03/26	2	15.45	4.9	15.87	16.10	-2.9	3,533	-0.08%
2019/03/25	32	15.48	2	15.00	15.05	30	3,254	0.92%
2019/03/20	5	14.91	0	0.00	14.85	5	3,008	0.17%
2019/03/18	0	0.00	6	15.00	14.90	-6	2,952	-0.20%
2019/03/15	0	0.00	2	15.20	14.95	-2	2,834	-0.07%
2019/03/12	2	15.05	17	14.30	14.55	-15	2,503	-0.60%
2019/03/11	10	14.20	23	14.18	13.90	-13	2,460	-0.53%
2019/03/08	0	0.00	0.6	13.50	13.60	-0.6	2,421	-0.02%
2019/03/07	0	0.00	2	13.45	13.45	-2	2,455	-0.08%
2019/03/06	40	13.80	0	0.00	13.80	40	2,457	1.63%
2019/02/25	0	0.00	10	14.00	14.65	-10	2,409	-0.41%
2019/02/15	5	14.00	3	13.90	14.00	2	2,337	0.09%
2019/02/13	3	13.85	0	0.00	13.70	3	2,261	0.13%
2019/02/12	0	0.00	21	12.89	13.60	-21	2,123	-0.99%
2019/02/11	20	12.35	2	12.30	12.40	18	2,025	0.89%
2019/01/25	2	11.95	0	0.00	12.25	2	2,303	0.09%
2019/01/24	2	12.10	0	0.00	11.95	2	2,323	0.09%
2019/01/23	0	0.00	1	12.15	12.10	-1	2,393	-0.04%
2019/01/11	1	12.65	2	12.75	12.70	-1	3,224	-0.03%
2018/12/27	2	11.85	0	0.00	11.85	2	5,593	0.04%
2018/12/19	0	0.00	1	12.50	12.50	-1	5,939	-0.02%
2018/12/18	2	12.50	0	0.00	12.45	2	5,952	0.03%
2018/12/14	0.3	12.30	0	0.00	12.40	0.3	5,999	0.01%
2018/12/13	2	12.40	1	12.55	12.55	1	6,021	0.02%
2018/12/06	0	0.00	2	12.20	12.15	-2	6,146	-0.03%
2018/12/05	2	12.33	0	0.00	12.70	2	6,111	0.03%
2018/12/04	5	12.64	6	12.88	12.90	-1	6,048	-0.02%
2018/11/20	6	7.48	0	0.00	7.45	6	5,854	0.10%
2018/11/02	0	0.00	3	7.14	7.13	-3	5,968	-0.05%
2018/11/01	2	7.23	0	0.00	7.10	2	6,125	0.03%
2018/10/30	1	6.77	2	6.74	6.77	-1	6,229	-0.02%
2018/10/26	5	7.06	0	0.00	6.88	5	6,212	0.08%
2018/10/19	2	7.97	5	7.99	7.99	-3	5,926	-0.05%
2018/10/17	5	8.71	5	8.84	8.62	0	5,781	0.00%
2018/10/11	1	8.98	0	0.00	8.98	1	5,742	0.02%
2018/10/09	5	10.20	5	10.00	9.97	0	5,893	0.00%
2018/10/08	3	10.35	0	0.00	10.30	3	6,220	0.05%
2018/10/05	6	10.70	0	0.00	10.70	6	6,270	0.10%
2018/10/04	4	11.30	1	11.40	11.30	3	6,077	0.05%
2018/10/02	1	12.40	1	12.40	12.50	0	5,819	0.00%
2018/10/01	3	11.52	342	11.67	11.50	-339	5,625	-6.03%	大賣/鉅額交易
2018/09/28	510	11.20	18	11.17	11.20	492	5,497	8.95%	大買/鉅額交易
2018/09/27	351	11.47	382.4	11.40	11.40	-31.4	5,304	-0.59%	大買/大賣/
2018/09/26	380	11.30	589	11.30	11.30	-209	4,790	-4.36%	大買/大賣/鉅額交易
2018/09/25	0	0.00	200	10.35	10.30	-200	4,541	-4.40%	大賣/鉅額交易
2018/09/21	200	10.02	0	0.00	9.92	200	4,534	4.41%	大買/鉅額交易
2018/09/14	0	0.00	50	10.32	10.60	-50	4,725	-1.06%
2018/09/13	50	10.08	72	10.01	10.00	-22	4,686	-0.47%
2018/09/12	50	9.90	18	9.98	9.93	32	4,707	0.68%
2018/09/11	173	9.92	173	10.05	10.10	0	4,723	0.00%	大買/大賣/
2018/09/05	47	9.58	47	9.69	9.67	0	4,828	0.00%
2018/08/28	0	0.00	4	10.25	10.35	-4	5,480	-0.07%
2018/08/17	5	10.45	0	0.00	10.25	5	6,617	0.08%
2018/08/16	130	10.44	0	0.00	10.50	130	6,584	1.97%	大買/鉅額交易
2018/08/15	128	10.24	0	0.00	10.20	128	6,551	1.95%	大買/鉅額交易
2018/08/13	149	10.69	0	0.00	10.45	149	6,475	2.30%	大買/鉅額交易
2018/08/10	84	10.95	1	11.05	10.65	83	6,390	1.30%
2018/08/09	78	10.99	25	11.15	10.95	53	6,358	0.83%
2018/08/08	25	10.50	0	0.00	11.05	25	6,357	0.39%
2018/08/06	0	0.00	4	10.50	11.00	-4	6,114	-0.07%
2018/08/03	4	10.10	0	0.00	10.10	4	5,991	0.07%
2018/07/31	0	0.00	1	10.35	10.35	-1	5,921	-0.02%
2018/07/19	0	0.00	3	10.65	10.70	-3	5,692	-0.05%
2018/07/18	5	11.05	1	11.50	11.05	4	5,578	0.07%
2018/07/17	7	11.86	364	11.93	11.65	-357	5,430	-6.57%	大賣/鉅額交易
2018/07/16	364	11.60	19	11.90	11.90	345	5,096	6.77%	大買/鉅額交易
2018/07/13	0	0.00	2	10.95	10.85	-2	4,651	-0.04%
2018/07/12	1	10.90	0	0.00	10.80	1	4,529	0.02%
2018/07/10	0	0.00	10	10.92	10.80	-10	4,425	-0.23%
2018/07/09	1	10.45	0	0.00	10.80	1	4,279	0.02%
2018/06/28	0	0.00	25	10.00	9.96	-25	3,853	-0.65%
2018/06/25	0	0.00	51	10.50	10.35	-51	3,702	-1.38%
2018/06/22	52	10.30	4	10.15	10.35	48	3,560	1.35%
2018/06/14	0	0.00	8.7	9.82	9.72	-8.7	3,376	-0.26%
2018/06/13	0	0.00	8	10.22	10.00	-8	3,319	-0.24%
2018/06/12	9	9.72	0	0.00	9.70	9	3,210	0.28%
2018/06/11	16	10.03	4	9.90	9.90	12	3,108	0.39%
2018/06/08	9	10.12	458	10.22	10.10	-449	2,953	-15.20%	大賣/鉅額交易
2018/06/07	458	11.00	10	10.80	10.60	448	2,794	16.03%	大買/鉅額交易
2018/06/06	2	10.30	0	0.00	10.40	2	2,613	0.08%
2018/06/05	4	10.70	2	10.80	10.70	2	2,513	0.08%
2018/06/04	10	10.10	3.6	10.57	11.15	6.4	2,354	0.27%
2018/06/01	26	10.55	82	10.35	10.25	-56	2,057	-2.72%
2018/05/31	12	10.03	4	10.50	10.50	8	1,723	0.46%
2018/05/30	7	9.26	20	9.34	9.55	-13	1,379	-0.94%
2018/05/29	5	8.68	4	8.69	8.69	1	1,125	0.09%
2018/05/16	0	0.00	40	7.60	7.66	-40	971	-4.12%
2018/05/11	2	8.14	0	0.00	8.11	2	959	0.21%
2018/05/08	5	8.14	0	0.00	8.11	5	978	0.51%
2018/05/02	0	0.00	45	8.16	8.13	-45	992	-4.53%
2018/04/26	0	8.12	0	0.00	8.12	0	1,009	0.00%
2018/04/25	7	8.17	0	0.00	8.16	7	1,017	0.69%
2018/04/24	5	8.30	6	8.30	8.20	-1	1,019	-0.10%
2018/04/13	0	0.00	10	8.72	8.75	-10	1,055	-0.95%
2018/04/12	3	8.86	0	0.00	8.78	3	1,069	0.28%
2018/04/11	5	8.84	0	0.00	8.94	5	1,068	0.47%
2018/04/10	2	9.02	5	9.01	9.01	-3	1,053	-0.28%
2018/04/09	5	8.78	0	0.00	8.74	5	1,023	0.49%
2018/03/21	5	9.10	0	0.00	9.10	5	1,103	0.45%
2018/02/26	0	0.00	1	9.00	8.95	-1	1,746	-0.06%
2018/02/22	5	8.30	0	0.00	8.72	5	2,088	0.24%
2018/02/12	0	0.00	2	8.17	8.20	-2	2,261	-0.09%
2018/02/08	40	8.39	0	0.00	8.36	40	2,251	1.78%
2018/01/26	5	9.19	0	0.00	9.22	5	2,226	0.22%
2018/01/25	55	9.41	5	9.40	9.30	50	2,244	2.23%
2018/01/23	0	0.00	3	9.16	9.14	-3	2,276	-0.13%
2018/01/10	5	9.19	0	0.00	9.19	5	2,243	0.22%
2018/01/03	5	9.41	0	0.00	9.37	5	2,195	0.23%