華泰 (2329)-元富-高雄券商分點個股進出

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

華泰

(2329)

可現股當沖

股價
34.00
漲跌
▼0.50
漲幅
-1.45%
成交量
1,537張
產業
上市半導體類股
612人加入追蹤

立即追蹤
本地時間:14:30

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

華泰 (2329)籌碼相關－元富-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/20	0	0.00	4	34.75	34.00	-4	4,881	-0.08%
2024/12/19	1	34.40	0	0.00	34.50	1	4,878	0.02%
2024/12/17	3	34.22	1	34.45	34.40	2	4,877	0.04%
2024/12/16	0	0.00	15	34.18	33.80	-15	4,877	-0.31%
2024/12/09	0	0.00	10	36.63	36.70	-10	4,953	-0.20%
2024/12/06	0	36.75	2	36.83	36.40	-2	4,945	-0.04%
2024/12/04	3	36.28	0	0.00	36.35	3	4,972	0.06%
2024/12/03	1	37.35	3	36.17	36.20	-2	5,023	-0.04%
2024/11/29	5	35.16	3	35.43	35.60	2	4,900	0.04%
2024/11/28	2	35.45	3	35.20	35.15	-1	4,920	-0.02%
2024/11/27	9	36.05	3	36.08	35.50	6	4,927	0.12%
2024/11/26	6	36.83	0	0.00	36.70	6	4,923	0.12%
2024/11/25	2	37.05	3	37.10	37.00	-1	4,909	-0.02%
2024/11/21	4	36.60	1	36.30	36.55	3	4,893	0.06%
2024/11/20	2	37.15	1	36.65	36.60	1	4,876	0.02%
2024/11/19	1	38.30	3	37.88	38.30	-2	4,752	-0.04%
2024/11/18	1	35.30	0	0.00	35.80	1	4,481	0.02%
2024/11/14	0	0.00	2	34.70	34.60	-2	4,421	-0.05%
2024/11/13	0	0.00	2	36.05	35.85	-2	4,373	-0.05%
2024/11/12	0	0.00	3	36.42	36.30	-3	4,374	-0.07%
2024/11/11	1	37.15	0.9	37.30	37.30	0.1	4,364	0.00%
2024/11/08	4.2	37.79	0	0.00	37.10	4.2	4,387	0.10%
2024/11/07	1.3	37.89	0	0.00	37.80	1.3	4,432	0.03%
2024/11/06	3	37.33	1	37.45	37.40	2	4,517	0.04%
2024/11/05	2	37.30	0	0.00	37.10	2	4,613	0.04%
2024/11/04	2	37.23	2	37.30	37.15	0	4,770	0.00%
2024/11/01	2	37.50	0	0.00	39.90	2	4,621	0.04%
2024/10/30	3.8	39.67	0	0.00	39.00	3.8	4,537	0.08%
2024/10/29	3	41.45	3	40.80	40.75	0	4,471	0.00%
2024/10/28	6	42.53	4	41.95	41.75	2	4,445	0.04%
2024/10/25	4.1	43.08	6.1	42.80	42.75	-2	4,449	-0.05%
2024/10/24	9.1	44.97	9	44.23	44.15	0.1	4,358	0.00%
2024/10/23	49	45.61	48.2	46.23	45.90	0.9	4,166	0.02%
2024/10/22	11	42.21	9	42.28	43.60	2	3,372	0.06%
2024/10/21	0	0.00	3	39.58	39.65	-3	3,168	-0.09%
2024/10/18	1	38.40	0	0.00	38.05	1	3,183	0.03%
2024/10/17	2	38.55	1	38.65	38.70	1	3,268	0.03%
2024/10/16	1	38.35	0	0.00	38.15	1	3,305	0.03%
2024/10/15	0	0.00	1	39.30	38.75	-1	3,326	-0.03%
2024/10/11	1	38.20	0	0.00	38.20	1	3,426	0.03%
2024/10/09	2	39.00	0	0.00	38.25	2	3,480	0.06%
2024/10/08	4	38.55	0	0.00	38.70	4	3,507	0.11%
2024/10/04	3	39.32	0	0.00	39.50	3	3,649	0.08%
2024/10/01	0	0.00	1	40.15	40.40	-1	3,756	-0.03%
2024/09/30	1	40.20	0	0.00	40.25	1	3,840	0.03%
2024/09/27	1	41.20	1	41.40	40.90	0	3,840	0.00%
2024/09/26	0	40.40	1	40.60	40.00	-1	3,878	-0.03%
2024/09/25	0	0.00	12	40.37	40.75	-12	3,897	-0.31%
2024/09/23	0	39.45	1	39.55	39.10	-1	3,877	-0.02%
2024/09/20	1	39.70	1	39.25	39.15	0	3,933	0.00%
2024/09/16	0	0.00	2	39.53	39.30	-2	4,540	-0.04%
2024/09/13	1	39.15	0	0.00	39.00	1	4,692	0.02%
2024/09/12	1	38.90	2	39.25	38.90	-1	4,711	-0.02%
2024/09/11	0	37.05	1	37.10	36.75	-1	4,702	-0.02%
2024/09/10	1	37.40	1	36.80	36.70	0	4,796	0.00%
2024/09/06	1	37.95	0	0.00	38.20	1	4,962	0.02%
2024/09/05	0.4	38.21	0	0.00	37.35	0.4	4,991	0.01%
2024/09/04	12	38.40	5	38.70	38.05	7	5,070	0.14%
2024/09/03	5	40.90	0	0.00	40.65	5	5,245	0.10%
2024/08/26	3	42.85	0	0.00	42.10	3	5,946	0.05%
2024/08/23	1	41.65	0	0.00	42.20	1	6,003	0.02%
2024/08/21	2	43.15	0	0.00	42.55	2	6,099	0.03%
2024/08/16	5	43.10	13	43.37	42.90	-8	6,292	-0.13%
2024/08/15	0	0.00	3	43.45	42.55	-3	6,490	-0.05%
2024/08/09	7	42.33	6	42.25	42.00	1	7,017	0.01%
2024/08/08	4	42.21	1	42.50	41.30	3	6,971	0.04%
2024/08/07	0	0.00	6	43.48	44.15	-6	6,896	-0.09%
2024/08/06	2	40.33	7	39.89	40.15	-5	6,855	-0.07%
2024/08/05	9	42.38	50	42.35	42.35	-41	6,740	-0.61%
2024/08/02	3	47.10	1	47.10	47.05	2	6,772	0.03%
2024/07/30	0	0.00	2	47.60	48.70	-2	6,915	-0.03%
2024/07/29	0	48.60	1	48.65	47.85	-1	6,968	-0.01%
2024/07/26	6.1	49.80	0	0.00	49.40	6.1	6,993	0.09%
2024/07/22	1	50.21	12	50.68	50.70	-11	7,298	-0.15%
2024/07/19	37	52.83	10.1	52.20	52.20	27	7,369	0.37%
2024/07/18	24	54.17	11	53.95	54.00	13	7,517	0.17%
2024/07/17	2	55.51	0	0.00	55.70	2	7,590	0.03%
2024/07/16	0	0.00	10	56.10	56.10	-10	8,098	-0.12%
2024/07/15	13	56.14	10	55.40	55.40	3	8,422	0.04%
2024/07/11	6	55.98	10	56.10	55.80	-4	9,503	-0.04%
2024/07/10	15	55.42	1.8	55.70	55.30	13.2	9,790	0.13%
2024/07/09	19	55.77	13	55.85	55.80	6	9,973	0.06%
2024/07/08	11	56.84	0	0.00	56.60	11	10,258	0.11%
2024/07/05	33	56.74	30	57.50	57.90	3	11,000	0.03%
2024/07/04	7.5	57.40	0	58.10	57.20	7.5	11,734	0.06%
2024/07/03	1	57.80	1	58.00	57.80	0	11,832	0.00%
2024/07/02	14	57.74	0	0.00	57.40	14	11,961	0.12%
2024/07/01	19	58.61	10	58.70	58.50	9	11,970	0.08%
2024/06/28	0	0.00	2	59.00	58.90	-2	12,002	-0.02%
2024/06/27	5.1	59.50	1	59.10	59.00	4.1	12,061	0.03%
2024/06/26	0.1	60.00	0	0.00	60.00	0.1	12,086	0.00%
2024/06/25	0	0.00	12	60.90	61.10	-12	12,173	-0.10%
2024/06/24	10	61.70	6	61.93	60.90	4	12,190	0.03%
2024/06/21	33	63.51	23	64.05	62.70	10	12,471	0.08%
2024/06/20	6	61.75	9	61.79	62.10	-3	12,148	-0.02%
2024/06/19	0.1	60.70	0	0.00	60.40	0.1	12,361	0.00%
2024/06/17	0	0.00	1	60.80	61.20	-1	12,879	-0.01%
2024/06/14	2	59.80	3	60.77	60.60	-1	13,358	-0.01%
2024/06/12	1	58.10	0	0.00	58.30	1	14,470	0.01%
2024/06/11	1.2	58.80	15	60.90	58.70	-13.8	14,638	-0.09%
2024/06/07	27.2	62.26	37	61.92	61.00	-9.8	14,906	-0.07%
2024/06/06	2	61.70	0	0.00	60.90	2	14,901	0.01%
2024/06/05	2	59.90	1	59.90	61.10	1	15,086	0.01%
2024/06/04	5	61.60	1	61.40	60.40	4	15,689	0.03%
2024/06/03	4.2	61.85	1	61.80	61.10	3.2	16,139	0.02%
2024/05/31	11	61.71	12	60.83	61.40	-1	16,457	-0.01%
2024/05/30	3	62.10	2	60.65	60.30	1	16,753	0.01%
2024/05/29	2	61.55	1	61.70	61.30	1	17,086	0.01%
2024/05/28	5	60.90	2	60.95	61.00	3	17,612	0.02%
2024/05/27	3	60.63	18	59.98	60.40	-15	18,382	-0.08%
2024/05/24	0	0.00	10	59.40	59.40	-10	19,227	-0.05%
2024/05/23	10	60.41	1	60.00	59.80	9	19,963	0.05%
2024/05/22	0	0.00	3	61.00	60.80	-3	22,286	-0.01%
2024/05/21	13	61.47	0	0.00	61.30	13	24,543	0.05%
2024/05/20	9	61.50	6	60.85	60.30	3	25,990	0.01%
2024/05/17	0	0.00	2	59.15	60.50	-2	26,972	-0.01%
2024/05/16	8	60.60	3	60.47	59.60	5	28,806	0.02%
2024/05/15	15	59.43	14	59.34	59.10	1	29,717	0.00%
2024/05/14	0	0.00	11	58.67	58.90	-11	30,736	-0.04%
2024/05/13	2	58.45	1	58.30	58.20	1	31,225	0.00%
2024/05/10	10	58.58	0	0.00	59.00	10	31,826	0.03%
2024/05/09	10	59.98	7	59.81	59.60	3	32,183	0.01%
2024/05/08	2	60.90	6	60.80	61.00	-4	32,508	-0.01%
2024/05/07	1	61.40	1	61.40	61.60	0	33,032	0.00%
2024/05/06	4	61.75	0	0.00	60.90	4	33,190	0.01%
2024/05/03	7	61.97	12	62.19	61.70	-5	33,592	-0.01%
2024/05/02	1	62.90	17	62.54	62.80	-16	34,018	-0.05%
2024/04/30	2	64.50	0	0.00	64.10	2	34,288	0.01%
2024/04/29	1	64.50	7	64.87	64.70	-6	34,831	-0.02%
2024/04/26	8	63.45	10	63.05	62.90	-2	36,360	-0.01%
2024/04/25	4	63.23	9	62.06	62.60	-5	37,672	-0.01%
2024/04/24	17	62.29	5	62.48	62.50	12	38,074	0.03%
2024/04/23	4	60.05	10	59.40	60.10	-6	38,862	-0.02%
2024/04/22	31	61.24	40	59.17	58.40	-9	39,794	-0.02%
2024/04/19	10	64.67	6	66.40	64.60	4	39,505	0.01%
2024/04/18	10	68.13	2	68.85	67.60	8	39,578	0.02%
2024/04/17	10.3	68.03	15	68.94	70.10	-4.7	39,749	-0.01%
2024/04/16	8	66.19	5	66.70	63.80	3	39,760	0.01%
2024/04/15	5	68.32	2.1	68.65	68.70	2.9	39,849	0.01%
2024/04/12	19.5	68.09	3	68.53	67.70	16.5	39,702	0.04%
2024/04/11	31	70.20	9.2	70.65	69.20	21.8	39,507	0.06%
2024/04/10	5	67.92	19.2	68.94	69.70	-14.2	38,744	-0.04%
2024/04/09	2.1	65.05	0	0.00	64.80	2.1	37,946	0.01%
2024/04/08	6	65.92	6	66.67	66.30	0	37,819	0.00%
2024/04/03	7	64.71	6	65.53	65.20	1	37,746	0.00%
2024/04/02	5	65.68	2	66.39	65.50	3	37,755	0.01%
2024/04/01	3	66.33	1	66.10	66.10	2	37,832	0.01%
2024/03/29	6.2	65.91	2	66.00	65.60	4.2	37,807	0.01%
2024/03/28	9	65.59	4	65.50	65.40	5	37,812	0.01%
2024/03/27	4	66.68	3	66.10	66.40	1	37,778	0.00%
2024/03/26	7	66.73	1	66.00	65.90	6	37,839	0.02%
2024/03/25	5	68.88	12	68.70	68.20	-7	37,583	-0.02%
2024/03/22	20	69.69	11.6	70.11	68.70	8.4	37,745	0.02%
2024/03/21	10	69.37	5	69.12	68.60	5	37,517	0.01%
2024/03/20	12	68.95	11	69.25	69.20	1	37,717	0.00%
2024/03/19	29	69.08	3.1	68.45	68.60	25.9	37,982	0.07%
2024/03/18	18	69.23	40	68.28	71.00	-22	37,687	-0.06%
2024/03/15	1	65.90	2	65.50	65.00	-1	37,075	0.00%
2024/03/14	4	65.15	1	65.80	64.90	3	37,195	0.01%
2024/03/13	31.1	67.82	29	66.99	66.20	2.1	37,689	0.01%
2024/03/12	1.1	67.91	4	67.98	67.80	-3	37,976	-0.01%
2024/03/11	6.1	68.56	2.2	67.45	68.00	3.9	38,606	0.01%
2024/03/08	54.3	68.47	47	69.03	67.30	7.3	39,814	0.02%
2024/03/07	28	68.60	23	68.84	68.30	5	41,145	0.01%
2024/03/06	72	71.13	41	71.45	70.10	31	42,862	0.07%
2024/03/05	19.2	71.43	15	72.67	71.40	4.2	45,935	0.01%
2024/03/04	19	72.39	20	72.56	71.00	-1	47,851	0.00%
2024/03/01	44	72.84	37	71.94	71.40	7	49,003	0.01%
2024/02/29	45	72.73	22	73.38	72.40	23	48,764	0.05%
2024/02/27	36	72.54	38	72.00	71.90	-2	48,072	0.00%
2024/02/26	24.1	74.82	18	74.57	74.20	6.1	47,394	0.01%
2024/02/23	132	83.68	146	81.60	77.10	-14	46,942	-0.03%	大買/大賣/
2024/02/22	102.3	84.90	79	83.83	82.80	23.3	44,967	0.05%	大買/
2024/02/21	7	79.24	43	79.39	81.60	-36	42,907	-0.08%
2024/02/20	43	75.10	28	75.60	74.20	15	41,744	0.04%
2024/02/19	31	73.77	103	72.58	74.90	-72	42,514	-0.17%	大賣/
2024/02/16	35	74.93	12	76.80	77.40	23	41,516	0.06%
2024/02/15	30	67.85	77	68.91	70.40	-47	41,053	-0.11%
2024/02/05	26	65.12	19	64.91	64.00	7	40,532	0.02%
2024/02/02	53	65.37	57.2	65.56	64.60	-4.2	40,662	-0.01%
2024/02/01	10	64.30	45.1	64.56	64.10	-35.1	41,656	-0.08%
2024/01/31	31	63.50	21.4	63.59	63.70	9.6	43,155	0.02%
2024/01/30	72	62.47	65	63.14	63.50	7	42,833	0.02%
2024/01/29	1	59.80	1	60.70	61.20	0	42,493	0.00%
2024/01/26	18.2	62.03	14	61.51	60.50	4.2	42,731	0.01%
2024/01/25	27	63.26	13	62.99	63.20	14	42,491	0.03%
2024/01/24	7	63.16	7	62.83	62.70	0	42,048	0.00%
2024/01/23	19	63.16	16	63.43	62.70	3	41,855	0.01%
2024/01/22	89	64.33	66	64.33	64.40	23	41,336	0.06%
2024/01/19	11	62.49	45	62.96	62.20	-34	39,919	-0.09%
2024/01/18	2	60.10	7	59.66	58.90	-5	38,710	-0.01%
2024/01/17	23	60.39	7	59.91	59.80	16	38,324	0.04%
2024/01/16	31	59.60	41	59.78	60.30	-10	37,521	-0.03%
2024/01/15	6	57.40	11	58.19	57.90	-5	36,513	-0.01%
2024/01/12	19	57.36	4	57.18	57.40	15	36,359	0.04%
2024/01/11	14	56.44	20	56.25	57.50	-6	35,996	-0.02%
2024/01/10	46	55.03	33	55.03	55.70	13	35,326	0.04%
2024/01/09	39	54.17	32	53.70	53.50	7	34,873	0.02%
2024/01/08	1	53.80	1	53.30	53.00	0	34,613	0.00%
2024/01/05	16	53.66	3	53.67	54.20	13	34,721	0.04%
2024/01/04	1	52.50	3	52.83	52.50	-2	34,824	-0.01%
2024/01/03	1	53.50	3	53.83	53.30	-2	35,051	-0.01%
2024/01/02	11	54.14	2	53.90	54.00	9	35,501	0.03%
2023/12/29	2	54.25	1	54.10	54.50	1	35,582	0.00%
2023/12/28	26.1	54.72	28	54.33	54.20	-1.9	35,657	-0.01%
2023/12/27	18	55.84	11	55.03	54.70	7	35,887	0.02%
2023/12/25	0	0.00	1	56.00	55.10	-1	36,387	0.00%
2023/12/22	12	55.70	12	55.30	55.20	0	36,387	0.00%
2023/12/21	4.1	55.04	1	55.70	55.20	3.1	36,415	0.01%
2023/12/20	0.1	56.40	0	0.00	56.60	0.1	36,337	0.00%
2023/12/19	2	56.15	5	56.44	56.40	-3	36,401	-0.01%
2023/12/18	39.1	57.83	1.2	57.90	57.60	37.9	36,228	0.10%
2023/12/15	12	60.23	55	58.71	58.50	-43	36,250	-0.12%
2023/12/14	56	61.98	33	60.94	60.60	23	35,925	0.06%
2023/12/13	4	60.68	1	60.40	61.60	3	35,431	0.01%
2023/12/12	4.2	61.06	4	61.80	60.20	0.2	35,312	0.00%
2023/12/11	18	60.80	17	61.34	60.50	1	35,038	0.00%
2023/12/08	6	61.62	11	60.89	60.60	-5	34,812	-0.01%
2023/12/07	16	61.83	17	61.98	61.50	-1	34,263	0.00%
2023/12/06	14	63.52	22	63.08	62.30	-8	33,966	-0.02%
2023/12/05	25.1	62.99	33	63.34	63.70	-7.9	33,394	-0.02%
2023/12/04	89	66.10	96.1	66.33	64.90	-7.1	32,104	-0.02%
2023/12/01	149	60.94	149	61.17	64.00	0	30,362	0.00%	大買/大賣/
2023/11/30	55	59.15	58.1	59.59	59.30	-3.1	28,309	-0.01%
2023/11/29	21	55.88	35.6	56.03	58.30	-14.6	25,051	-0.06%
2023/11/28	6	50.55	117.5	51.03	53.00	-111.5	23,339	-0.48%	大賣/鉅額交易
2023/11/27	5	48.54	7	48.93	48.25	-2	22,453	-0.01%
2023/11/24	9	47.98	0	0.00	47.80	9	22,408	0.04%
2023/11/22	3	48.35	14	48.55	49.10	-11	23,064	-0.05%
2023/11/21	18	49.52	5	49.37	48.85	13	23,155	0.06%
2023/11/20	3	48.70	12	49.22	49.05	-9	23,552	-0.04%
2023/11/17	1	48.00	49	48.29	48.60	-48	23,882	-0.20%
2023/11/16	123	50.28	68.2	49.69	47.60	54.8	23,936	0.23%	大買/
2023/11/15	21	49.36	30	49.80	48.90	-9	22,601	-0.04%
2023/11/14	40.3	48.35	26.1	48.48	48.40	14.3	23,267	0.06%
2023/11/13	19	47.58	26.2	47.80	47.80	-7.2	23,355	-0.03%
2023/11/10	19	46.45	9	46.62	47.10	10	23,826	0.04%
2023/11/09	37	46.95	22	46.66	46.40	15	23,355	0.06%
2023/11/08	32	46.79	154.2	48.07	49.00	-122.2	21,885	-0.56%	大賣/鉅額交易
2023/11/07	6	44.36	7	44.50	44.55	-1	20,088	0.00%
2023/11/06	46	44.41	29	44.43	44.35	17	20,325	0.08%
2023/11/03	16.1	44.48	22	44.60	44.15	-5.9	20,374	-0.03%
2023/11/02	1	43.55	10	43.67	43.55	-9	20,298	-0.04%
2023/11/01	0	0.00	1	41.70	42.05	-1	20,381	0.00%
2023/10/31	11	42.39	0	0.00	41.40	11	20,638	0.05%
2023/10/30	1	42.65	5	43.19	43.15	-4	20,820	-0.02%
2023/10/27	19	43.34	5	42.80	42.60	14	21,039	0.07%
2023/10/26	0	0.00	11	42.78	43.40	-11	23,202	-0.05%
2023/10/25	6	43.71	15	43.00	42.50	-9	25,412	-0.04%
2023/10/24	10	42.92	10	43.21	43.40	0	26,472	0.00%
2023/10/23	6	41.68	10.8	42.52	42.25	-4.8	28,862	-0.02%
2023/10/20	12	41.23	8	41.56	41.65	4	29,178	0.01%
2023/10/19	35	41.36	55	41.11	41.35	-20	30,498	-0.07%
2023/10/18	2	41.55	0	0.00	41.40	2	31,343	0.01%
2023/10/17	26	43.01	2	43.10	42.55	24	31,695	0.08%
2023/10/16	60	41.90	56	42.32	42.60	4	32,822	0.01%
2023/10/13	8	43.69	6	43.28	43.30	2	34,618	0.01%
2023/10/12	8	44.05	6	44.23	44.20	2	35,274	0.01%
2023/10/11	14	44.11	14	43.58	43.50	0	35,856	0.00%
2023/10/06	13	44.69	13	44.17	43.70	0	36,649	0.00%
2023/10/05	1	43.75	2	43.80	43.20	-1	36,354	0.00%
2023/10/04	10	42.83	6	42.97	43.00	4	36,541	0.01%
2023/10/03	11	44.11	21	43.99	43.70	-10	36,799	-0.03%
2023/10/02	8	43.66	10	43.77	43.65	-2	36,713	-0.01%
2023/09/28	14	42.30	4	41.95	42.00	10	36,905	0.03%
2023/09/27	3	40.90	0	0.00	41.30	3	37,408	0.01%
2023/09/26	13	41.81	18	41.37	41.00	-5	37,954	-0.01%
2023/09/25	0	0.00	1	41.80	41.55	-1	38,175	0.00%
2023/09/22	11.1	41.29	0	0.00	41.75	11.1	38,225	0.03%
2023/09/21	2	40.73	9	40.56	40.75	-7	38,127	-0.02%
2023/09/20	3	41.60	3	42.30	41.40	0	38,057	0.00%
2023/09/19	4	41.76	12	41.65	41.55	-8	37,914	-0.02%
2023/09/18	26	41.96	3	41.92	41.65	23	37,833	0.06%
2023/09/15	2	42.18	12	42.80	42.80	-10	37,744	-0.03%
2023/09/14	1	42.90	1	42.60	42.45	0	37,609	0.00%
2023/09/13	3	41.68	4	41.75	41.75	-1	37,516	0.00%
2023/09/12	1	41.80	6	41.79	41.80	-5	37,445	-0.01%
2023/09/11	4	43.29	11	42.10	42.45	-7	37,416	-0.02%
2023/09/08	2	45.08	2	44.63	44.25	0	37,217	0.00%
2023/09/07	2	45.53	5	45.75	45.90	-3	37,063	-0.01%
2023/09/06	3	45.32	3	45.63	45.35	0	36,937	0.00%
2023/09/05	5	44.60	5	45.36	45.05	0	36,983	0.00%
2023/09/04	11.1	44.39	5	44.14	44.25	6.1	36,919	0.02%
2023/09/01	19	46.28	20	45.98	45.00	-1	36,767	0.00%
2023/08/31	31	46.42	19.1	45.94	47.30	11.9	36,176	0.03%
2023/08/30	8	45.19	22	45.19	44.90	-14	35,617	-0.04%
2023/08/29	17	44.44	24	44.40	44.25	-7	35,377	-0.02%
2023/08/28	56.1	43.59	21	43.32	43.35	35.1	35,034	0.10%
2023/08/25	26	45.34	15	44.92	44.85	11	34,620	0.03%
2023/08/24	22	47.06	17	47.62	45.85	5	34,453	0.01%
2023/08/23	28.2	45.83	13	45.56	45.95	15.2	33,826	0.04%
2023/08/22	30	47.37	36.1	47.29	46.65	-6.1	33,226	-0.02%
2023/08/21	60.3	46.69	13	46.67	46.20	47.3	32,652	0.14%
2023/08/18	94.4	49.38	66.1	49.49	47.40	28.3	32,034	0.09%
2023/08/17	23.2	47.68	6	48.05	48.05	17.2	30,405	0.06%
2023/08/16	26.3	47.20	28.5	48.24	48.90	-2.2	29,604	-0.01%
2023/08/15	3	46.50	6.1	46.57	46.80	-3.1	28,593	-0.01%
2023/08/14	6.1	45.42	8	44.76	45.25	-1.9	28,431	-0.01%
2023/08/11	9	45.29	3	45.10	45.40	6	28,255	0.02%
2023/08/10	9.4	44.06	14	43.86	43.80	-4.6	28,089	-0.02%
2023/08/09	13.1	48.58	2	48.50	48.10	11.1	27,736	0.04%
2023/08/08	14	50.30	31	50.23	50.60	-17	27,426	-0.06%
2023/08/07	8	48.52	14.2	48.04	49.15	-6.2	27,056	-0.02%
2023/08/04	13	46.11	12.4	46.16	47.00	0.6	26,718	0.00%
2023/08/02	16.1	43.08	23.1	42.25	43.20	-7	26,388	-0.03%
2023/08/01	32.3	45.19	17.2	45.76	45.60	15.2	26,018	0.06%
2023/07/31	74.1	48.25	67	46.87	44.95	7.1	25,697	0.03%
2023/07/28	165.3	45.86	135	46.78	48.20	30.3	23,253	0.13%	大買/大賣/
2023/07/27	24	43.30	48.2	43.39	43.85	-24.2	20,763	-0.12%
2023/07/26	82.3	41.02	32.7	40.43	39.90	49.6	19,539	0.25%
2023/07/25	7	38.56	13.1	38.87	39.05	-6.1	16,965	-0.04%
2023/07/24	17	34.82	48.1	34.85	35.50	-31.1	16,570	-0.19%
2023/07/21	41	31.49	39	32.16	32.30	2	15,148	0.01%
2023/07/20	8	30.84	8	30.84	30.70	0	14,276	0.00%
2023/07/19	60	31.58	31	31.14	30.80	29	13,783	0.21%
2023/07/18	39.2	32.34	63.3	32.89	33.25	-24.1	12,585	-0.19%
2023/07/17	26.2	29.68	31	29.68	30.25	-4.9	10,657	-0.05%
2023/07/14	57.1	29.73	58	29.29	30.45	-0.9	9,851	-0.01%
2023/07/13	28	29.51	34	29.44	29.00	-6	9,083	-0.07%
2023/07/12	19	27.99	2	28.15	28.10	17	8,336	0.20%
2023/07/11	8	27.91	1	27.95	28.00	7	8,194	0.09%
2023/07/10	22	27.91	8	27.33	27.65	14	8,027	0.17%
2023/07/07	0	0.00	1	27.00	26.60	-1	8,024	-0.01%
2023/07/06	17	28.09	10	27.78	27.50	7	7,774	0.09%
2023/07/05	13	27.39	17	27.54	27.55	-4	7,076	-0.06%
2023/07/04	43	25.76	60	25.93	25.90	-17	6,408	-0.27%
2023/07/03	6	24.61	10	24.43	24.30	-4	5,833	-0.07%
2023/06/30	1	23.00	0	0.00	23.00	1	5,504	0.02%
2023/06/29	1	22.10	12	22.20	22.50	-11	5,433	-0.20%
2023/06/27	0	0.00	0.2	22.80	22.75	-0.2	5,579	0.00%
2023/06/19	0	0.00	2	23.30	23.25	-2	5,695	-0.04%
2023/06/16	2	23.15	26	23.26	23.15	-24	5,648	-0.42%
2023/06/15	2	23.73	0	0.00	23.90	2	5,535	0.04%
2023/06/14	1	24.15	20	23.90	24.20	-19	5,410	-0.35%
2023/06/13	0	0.00	9	23.49	23.30	-9	5,251	-0.17%
2023/06/09	14	23.17	6	23.16	23.00	8	5,023	0.16%
2023/06/08	1	22.30	1	22.55	22.50	0	4,730	0.00%
2023/06/07	11	22.15	0	0.00	22.05	11	4,611	0.24%
2023/06/06	10	21.75	0	0.00	21.90	10	4,569	0.22%
2023/06/05	0	0.00	9	21.63	21.65	-9	4,642	-0.19%
2023/06/02	2	21.35	1	21.35	21.10	1	4,455	0.02%
2023/06/01	0	0.00	20	21.10	20.95	-20	4,403	-0.45%
2023/05/31	5	21.23	1	21.00	21.15	4	4,377	0.09%
2023/05/30	1	21.00	2	20.85	20.70	-1	4,251	-0.02%
2023/05/29	2	20.00	2	20.55	20.55	0	4,031	0.00%
2023/05/26	0	0.00	1	19.60	19.80	-1	3,892	-0.03%
2023/05/12	3	19.00	0	0.00	18.80	3	4,260	0.07%
2023/05/11	3	19.00	0	0.00	18.80	3	4,278	0.07%
2023/05/04	1	19.10	0	0.00	19.20	1	4,823	0.02%
2023/05/02	20	19.40	0	0.00	19.60	20	4,937	0.41%
2023/04/27	0	19.55	0	0.00	19.45	0	4,925	0.00%
2023/04/26	1	19.50	2	19.80	19.60	-1	4,900	-0.02%
2023/04/25	2	20.15	0	0.00	19.75	2	4,886	0.04%
2023/04/21	3	20.32	9	20.59	20.30	-6	4,835	-0.12%
2023/04/20	1	21.10	0	0.00	20.85	1	4,793	0.02%
2023/04/18	4	21.63	22	21.66	21.50	-18	4,745	-0.38%
2023/04/17	9	22.24	5	22.12	22.00	4	4,654	0.09%
2023/04/13	11	21.67	25	21.60	21.50	-14	4,222	-0.33%
2023/04/12	2	22.25	7	21.35	22.35	-5	4,060	-0.12%
2023/04/11	0	0.00	1	20.50	20.50	-1	3,660	-0.03%
2023/04/10	1	20.50	1	20.60	20.50	0	3,655	0.00%
2023/04/07	4	20.76	0	0.00	20.70	4	3,632	0.11%
2023/04/06	20	21.00	0	0.00	21.00	20	3,597	0.56%
2023/03/31	1	20.65	0	0.00	20.55	1	3,551	0.03%
2023/03/29	1	21.05	0	0.00	20.65	1	3,476	0.03%
2023/03/27	3	20.95	1	20.90	20.90	2	3,200	0.06%
2023/03/24	1	20.45	0	0.00	20.20	1	3,048	0.03%
2023/03/23	0	0.00	54	19.70	20.10	-54	2,977	-1.81%
2023/03/17	0	0.00	0.3	19.70	19.75	-0.3	3,004	-0.01%
2023/03/16	55	19.51	0	0.00	19.45	55	3,129	1.76%
2023/03/15	0	0.00	20	20.05	19.85	-20	3,133	-0.64%
2023/03/10	5	20.14	3	20.30	20.30	2	3,243	0.06%
2023/03/09	1	20.90	0	0.00	20.95	1	3,258	0.03%
2023/03/08	30	20.90	11.6	20.70	21.00	18.4	3,202	0.57%
2023/03/07	1	20.20	1	20.25	20.35	0	3,044	0.00%
2023/03/06	1	19.95	0	0.00	20.00	1	3,009	0.03%
2023/03/03	0	0.00	1	20.20	20.05	-1	2,986	-0.03%
2023/03/02	1	19.80	0	0.00	19.80	1	2,928	0.03%
2023/03/01	0	19.50	6	19.95	19.85	-6	3,012	-0.20%
2023/02/23	1	19.60	1	19.95	19.90	0	2,938	0.00%
2023/02/20	0	0.00	20	19.78	19.90	-20	3,043	-0.66%
2023/02/17	7	19.94	8	19.83	20.00	-1	3,226	-0.03%
2023/02/16	26	19.66	0	0.00	19.55	26	3,076	0.85%
2023/02/15	1	18.80	0	0.00	19.00	1	3,053	0.03%
2023/02/14	1	19.15	2	19.15	19.05	-1	3,063	-0.03%
2023/02/08	1	19.55	0	0.00	19.55	1	3,110	0.03%
2023/02/06	0	0.00	40	19.65	19.65	-40	3,110	-1.29%
2023/02/03	0	0.00	40	19.73	19.80	-40	3,090	-1.29%
2023/02/02	3	19.87	7	19.83	20.10	-4	3,004	-0.13%
2023/02/01	20	19.05	1	18.90	18.85	19	2,602	0.73%
2023/01/06	0	0.00	1	18.10	18.05	-1	2,485	-0.04%
2022/12/30	4	17.60	1	18.00	17.55	3	2,539	0.12%
2022/12/29	20	17.60	0	0.00	17.70	20	2,536	0.79%
2022/12/23	1	17.50	0	0.00	17.60	1	2,611	0.04%
2022/12/16	20	18.20	0	0.00	18.15	20	2,647	0.76%
2022/12/09	0	0.00	2	18.65	18.55	-2	2,660	-0.08%
2022/12/08	1	18.35	0	0.00	19.00	1	2,651	0.04%
2022/12/02	0	0.00	6	19.10	19.05	-6	2,456	-0.24%
2022/11/30	0	0.00	11	18.61	18.70	-11	2,374	-0.46%
2022/11/29	0	0.00	2	18.50	18.55	-2	2,410	-0.08%
2022/11/23	0	0.00	1	19.01	19.05	-1	2,413	-0.04%
2022/11/21	1	18.70	60	18.65	18.50	-59	2,510	-2.35%
2022/11/18	2	18.70	1	18.80	18.55	1	2,545	0.04%
2022/11/17	3	18.55	23	18.69	18.70	-20	2,492	-0.80%
2022/11/16	1	18.50	3	18.63	18.55	-2	2,530	-0.08%
2022/11/15	7	18.58	3	18.68	18.85	4	2,478	0.16%
2022/11/11	1	17.85	1	17.75	17.75	0	2,440	0.00%
2022/11/09	0	0.00	0.4	17.30	17.35	-0.4	2,705	-0.01%
2022/11/07	0	0.00	3	17.30	17.30	-3	2,897	-0.10%
2022/11/04	0	0.00	1	17.40	17.20	-1	2,971	-0.03%
2022/11/03	23	17.14	0	0.00	17.25	23	2,930	0.78%
2022/10/31	0	0.00	36	16.05	16.20	-36	3,047	-1.18%
2022/10/28	1	15.85	0	0.00	15.70	1	3,114	0.03%
2022/10/25	0	0.00	40	15.90	15.60	-40	3,201	-1.25%
2022/10/24	0	0.00	3	16.00	15.75	-3	3,236	-0.09%
2022/10/14	40	15.63	0	0.00	15.70	40	3,343	1.20%
2022/10/13	1	15.50	0	0.00	14.70	1	3,378	0.03%
2022/10/05	0	0.00	1	17.15	17.10	-1	3,339	-0.03%
2022/10/04	0	0.00	1	16.80	16.85	-1	3,317	-0.03%
2022/09/28	20	15.42	13	15.60	15.40	7	3,298	0.21%
2022/09/27	6	16.00	5	16.20	16.30	1	3,292	0.03%
2022/09/26	1	15.90	10	15.90	15.90	-9	3,302	-0.27%
2022/09/23	1	17.10	0	0.00	17.10	1	3,315	0.03%
2022/09/20	20	17.40	0	0.00	17.25	20	3,333	0.60%
2022/09/16	0	17.90	0	0.00	17.75	0	3,338	0.00%
2022/09/15	10	18.00	0	0.00	17.80	10	3,348	0.30%
2022/09/05	1	17.80	7	17.65	17.70	-6	3,407	-0.18%
2022/09/02	0	0.00	1	18.20	18.20	-1	3,390	-0.03%
2022/09/01	1	18.35	0	0.00	18.35	1	3,386	0.03%
2022/08/30	5	18.55	5	18.55	18.45	0	3,360	0.00%
2022/08/29	10	18.30	0	0.00	18.30	10	3,335	0.30%
2022/08/26	15	19.22	2	19.15	19.10	13	3,304	0.39%
2022/08/24	0	0.00	3	18.40	18.45	-3	3,140	-0.10%
2022/08/23	4	18.50	2	18.40	18.45	2	3,237	0.06%
2022/08/19	36	18.80	1	18.60	18.80	35	3,341	1.05%
2022/08/18	11	18.39	15	18.28	18.50	-4	3,220	-0.12%
2022/08/17	1	18.20	4	18.33	18.25	-3	3,128	-0.10%
2022/08/16	16	17.62	5	17.77	17.75	11	2,945	0.37%
2022/08/15	2	17.20	3	17.27	17.50	-1	2,815	-0.04%
2022/08/12	11	17.01	11	17.30	17.10	0	2,756	0.00%
2022/08/11	7	16.77	4	16.63	16.85	3	2,625	0.11%
2022/08/10	1	16.00	0	0.00	15.95	1	2,589	0.04%
2022/08/08	1	16.25	1	16.25	16.20	0	2,689	0.00%
2022/08/05	4	16.43	1	16.90	16.25	3	2,775	0.11%
2022/08/04	4	15.98	0	0.00	16.20	4	2,683	0.15%
2022/08/03	0	0.00	3	15.75	15.70	-3	2,654	-0.11%
2022/08/02	0	0.00	2	15.80	15.90	-2	2,634	-0.08%
2022/07/29	3	16.40	0	0.00	16.40	3	2,662	0.11%
2022/07/22	1	15.95	0	0.00	15.95	1	2,605	0.04%
2022/07/20	2	16.90	0	0.00	16.50	2	2,594	0.08%
2022/07/18	5	16.40	0	0.00	16.60	5	2,561	0.20%
2022/07/12	0	0.00	1	15.25	15.25	-1	2,558	-0.04%
2022/07/07	3	15.50	6	15.65	15.60	-3	2,571	-0.12%
2022/07/06	3	15.40	0	0.00	15.00	3	2,566	0.12%
2022/07/05	3	15.60	6	15.70	15.70	-3	2,569	-0.12%
2022/07/04	3	15.45	0	0.00	15.25	3	2,572	0.12%
2022/07/01	2	15.50	0	0.00	15.30	2	2,570	0.08%
2022/06/30	3	16.12	0	0.00	16.05	3	2,536	0.12%
2022/06/24	6	17.10	0	0.00	17.10	6	2,488	0.24%
2022/06/23	0	0.00	1	16.85	16.80	-1	2,483	-0.04%
2022/06/22	2	17.25	0	0.00	17.00	2	2,467	0.08%
2022/06/21	0	0.00	1	17.25	17.75	-1	2,449	-0.04%
2022/06/17	1	18.05	0	0.00	17.80	1	2,430	0.04%
2022/06/14	1	19.00	0	0.00	19.05	1	2,404	0.04%
2022/06/10	1	20.00	0	0.00	20.00	1	2,386	0.04%
2022/06/07	5	20.80	0	0.00	20.65	5	2,382	0.21%
2022/06/01	20	21.05	0	0.00	21.05	20	2,476	0.81%
2022/05/30	14	21.23	2	20.95	21.15	12	2,343	0.51%
2022/05/27	9	20.61	2	20.80	20.65	7	2,236	0.31%
2022/05/18	12	20.54	0	0.00	20.40	12	2,193	0.55%
2022/05/17	1	20.50	0	0.00	20.65	1	2,167	0.05%
2022/05/13	10	19.90	10	20.20	20.10	0	2,068	0.00%
2022/05/11	2	19.90	0	0.00	19.70	2	1,957	0.10%
2022/05/10	0	0.00	10	18.84	19.75	-10	1,951	-0.51%
2022/05/09	20	19.90	30	19.48	19.30	-10	1,956	-0.51%
2022/05/06	0	0.00	2	20.18	20.40	-2	1,947	-0.10%
2022/05/05	0	0.00	2	19.70	19.95	-2	1,911	-0.10%
2022/04/29	2	19.25	0	0.00	19.25	2	2,008	0.10%
2022/04/28	20	19.00	0	0.00	18.75	20	2,024	0.99%
2022/04/27	3	18.55	0	0.00	18.70	3	2,042	0.15%
2022/04/26	0	0.00	3	19.07	18.95	-3	2,014	-0.15%
2022/04/25	1	18.75	2	18.65	18.65	-1	2,092	-0.05%
2022/04/22	2	19.70	0	0.00	19.70	2	2,090	0.10%
2022/04/21	6	20.05	0	0.00	20.00	6	2,135	0.28%
2022/04/19	1	19.85	0	0.00	19.85	1	2,199	0.05%
2022/04/15	14	20.01	0	0.00	19.95	14	2,276	0.61%
2022/04/13	0	0.00	1	20.45	20.70	-1	2,392	-0.04%
2022/04/12	0	0.00	1	20.15	20.20	-1	2,452	-0.04%
2022/04/11	6	20.42	0	0.00	20.45	6	2,480	0.24%
2022/04/08	2	21.10	0	0.00	21.05	2	2,524	0.08%
2022/04/06	1	21.75	0	0.00	21.70	1	2,729	0.04%
2022/03/31	0	0.00	1	22.55	22.45	-1	2,905	-0.03%
2022/03/28	1	22.25	0	0.00	22.55	1	3,635	0.03%
2022/03/25	0	0.00	4	22.99	22.80	-4	3,660	-0.11%
2022/03/24	2	22.58	1	22.80	22.80	1	3,678	0.03%
2022/03/23	2	22.80	2	22.80	22.80	0	3,720	0.00%
2022/03/22	2	23.00	0	0.00	22.95	2	3,750	0.05%
2022/03/21	1	22.50	0	0.00	22.45	1	3,745	0.03%
2022/03/18	0	0.00	1	22.40	22.50	-1	3,815	-0.03%
2022/03/17	1	21.80	0	0.00	22.05	1	3,936	0.03%
2022/03/14	1	21.90	0	0.00	22.00	1	4,293	0.02%
2022/03/10	0	0.00	2	21.88	21.90	-2	4,678	-0.04%
2022/03/09	2	21.15	1	21.35	21.30	1	4,772	0.02%
2022/03/08	2	21.28	0	0.00	20.90	2	5,123	0.04%
2022/03/07	2	22.35	0	0.00	22.20	2	5,222	0.04%
2022/03/02	1	23.00	0	0.00	23.40	1	5,427	0.02%
2022/02/24	1	22.90	0	0.00	22.35	1	5,639	0.02%
2022/02/23	0	0.00	5	23.20	23.20	-5	5,791	-0.09%
2022/02/22	1	23.20	1	23.05	23.05	0	5,874	0.00%
2022/02/21	1	23.45	1	23.65	23.65	0	5,954	0.00%
2022/02/17	0	0.00	3	23.77	23.65	-3	6,127	-0.05%
2022/02/16	1	23.55	1	23.75	23.55	0	6,238	0.00%
2022/02/15	0	0.00	1	23.55	23.20	-1	6,357	-0.02%
2022/02/14	5	23.21	2	23.20	23.20	3	6,539	0.05%
2022/02/11	1	24.00	0	0.00	24.05	1	6,605	0.02%
2022/02/10	2	24.10	1	24.45	24.50	1	6,711	0.01%
2022/02/09	0	0.00	2	24.10	24.20	-2	6,795	-0.03%
2022/02/07	3	22.83	0	0.00	23.25	3	6,914	0.04%
2022/01/24	1	23.10	0	0.00	23.10	1	7,187	0.01%
2022/01/20	1	23.95	1	24.35	24.35	0	7,539	0.00%
2022/01/18	0	0.00	1	25.10	24.65	-1	7,734	-0.01%
2022/01/17	2	24.53	0	0.00	24.60	2	7,680	0.03%
2022/01/14	6	23.58	0	0.00	23.90	6	7,718	0.08%
2022/01/12	1	24.30	6	24.22	24.25	-5	7,828	-0.06%
2022/01/11	3	24.52	0	0.00	24.40	3	7,860	0.04%
2022/01/10	1	24.75	0	0.00	24.80	1	7,841	0.01%
2022/01/07	2	24.88	0	0.00	24.85	2	7,898	0.03%
2022/01/06	1	25.50	9	25.52	25.65	-8	7,954	-0.10%
2022/01/05	1	25.35	0	0.00	25.40	1	7,983	0.01%
2022/01/04	4	25.88	1	25.95	25.90	3	7,991	0.04%
2022/01/03	2	26.30	2	26.15	26.00	0	8,047	0.00%
2021/12/30	2	26.50	6	26.46	26.50	-4	8,119	-0.05%
2021/12/29	4	25.90	0	0.00	25.90	4	8,022	0.05%
2021/12/28	2	26.20	0	0.00	26.10	2	8,111	0.02%
2021/12/27	0	0.00	3	26.32	26.30	-3	8,177	-0.04%
2021/12/24	7	26.64	3	26.98	26.10	4	8,241	0.05%
2021/12/23	7	25.11	7	25.76	26.00	0	7,860	0.00%
2021/12/22	2	24.98	0	0.00	24.95	2	8,015	0.02%
2021/12/21	2	25.00	0	0.00	24.95	2	8,057	0.02%
2021/12/20	5	25.11	2	25.00	25.00	3	8,097	0.04%
2021/12/17	3	25.30	2	25.30	25.30	1	8,264	0.01%
2021/12/16	0	0.00	2	26.03	25.80	-2	8,364	-0.02%
2021/12/15	0	0.00	1	25.65	25.40	-1	8,423	-0.01%
2021/12/14	4	25.50	0	0.00	25.30	4	8,502	0.05%
2021/12/13	2	26.25	4	26.51	26.25	-2	8,512	-0.02%
2021/12/10	1	26.00	5	26.03	25.95	-4	8,451	-0.05%
2021/12/09	6	26.33	3	26.00	25.95	3	8,501	0.04%
2021/12/08	4	26.79	0	0.00	26.65	4	8,413	0.05%
2021/12/07	0	0.00	14	26.47	26.95	-14	8,399	-0.17%
2021/12/06	5	25.48	0	0.00	25.75	5	8,303	0.06%
2021/12/03	9	25.69	2	26.05	25.85	7	8,521	0.08%
2021/12/02	5	25.73	6	26.05	25.55	-1	8,803	-0.01%
2021/12/01	1	24.70	5	25.40	25.70	-4	9,548	-0.04%
2021/11/30	3	24.80	3	24.90	25.00	0	10,084	0.00%
2021/11/29	1	23.85	1	24.05	23.80	0	10,567	0.00%
2021/11/26	1	24.05	2	24.00	23.80	-1	10,922	-0.01%
2021/11/25	5	24.76	3	24.77	24.65	2	11,169	0.02%
2021/11/24	0	0.00	1	25.25	25.10	-1	11,330	-0.01%
2021/11/23	4	25.14	2	24.85	24.85	2	11,723	0.02%
2021/11/22	1	25.45	2	26.13	25.70	-1	11,838	-0.01%
2021/11/19	0	0.00	1	25.45	25.30	-1	12,071	-0.01%
2021/11/18	3	25.38	0	0.00	25.35	3	12,392	0.02%
2021/11/17	1	26.05	4	25.86	25.85	-3	12,602	-0.02%
2021/11/16	6	25.71	2	25.45	25.50	4	12,816	0.03%
2021/11/15	1	25.60	5	25.71	25.75	-4	13,149	-0.03%
2021/11/12	6	25.36	11	25.35	25.40	-5	13,512	-0.04%
2021/11/11	6	26.24	10	26.16	25.90	-4	13,878	-0.03%
2021/11/10	1	25.10	2	25.85	25.85	-1	14,082	-0.01%
2021/11/09	3	25.70	0	0.00	25.50	3	14,523	0.02%
2021/11/08	4	25.19	5	25.36	25.30	-1	14,856	-0.01%
2021/11/05	0	0.00	66	25.12	25.05	-66	15,420	-0.43%
2021/11/04	5	25.07	4	25.13	24.85	1	16,066	0.01%
2021/11/03	2	24.83	1	24.70	24.80	1	16,887	0.01%
2021/11/02	5	24.95	0	0.00	24.60	5	17,873	0.03%
2021/11/01	1	25.25	2	25.33	25.20	-1	19,361	-0.01%
2021/10/29	7	24.91	0	0.00	24.80	7	20,593	0.03%
2021/10/28	0	0.00	1	25.35	25.30	-1	21,082	0.00%
2021/10/27	0	0.00	1	24.85	24.85	-1	23,640	0.00%
2021/10/26	1	24.50	1	24.45	24.20	0	24,613	0.00%
2021/10/21	1	24.30	5	24.32	24.35	-4	25,652	-0.02%
2021/10/20	8	24.59	1.4	24.27	24.70	6.6	26,475	0.03%
2021/10/15	5	24.20	7	24.11	24.05	-2	28,306	-0.01%
2021/10/14	2	23.55	0	0.00	23.35	2	28,607	0.01%
2021/10/13	1	22.90	0	0.00	22.90	1	28,736	0.00%
2021/10/12	0	0.00	1	23.65	23.65	-1	28,824	0.00%
2021/10/07	1	24.20	1	24.70	24.50	0	29,468	0.00%
2021/10/06	23	23.95	1	23.55	23.35	22	30,035	0.07%
2021/10/05	1	22.50	1	23.30	24.00	0	30,507	0.00%
2021/10/04	5	24.28	12	23.91	23.15	-7	30,659	-0.02%
2021/10/01	7	24.29	7	24.06	24.00	0	31,560	0.00%
2021/09/30	1	25.25	0	0.00	25.40	1	31,833	0.00%
2021/09/29	12	24.99	3	24.52	24.45	9	31,939	0.03%
2021/09/28	10	26.45	0	0.00	26.30	10	31,987	0.03%
2021/09/27	0	0.00	3	27.00	26.75	-3	32,062	-0.01%
2021/09/24	1	27.60	0	0.00	27.10	1	32,188	0.00%
2021/09/23	3	27.05	6	27.03	27.00	-3	32,151	-0.01%
2021/09/22	22	26.00	0	0.00	26.05	22	32,242	0.07%
2021/09/17	0	0.00	4	26.69	26.90	-4	32,593	-0.01%
2021/09/16	12	26.73	3	26.73	26.50	9	32,894	0.03%
2021/09/15	10	26.73	4	26.60	26.55	6	33,411	0.02%
2021/09/14	4	27.35	5	27.20	27.05	-1	33,577	0.00%
2021/09/13	2	27.90	6	27.35	27.30	-4	33,755	-0.01%
2021/09/10	7	27.76	2	27.95	27.85	5	33,973	0.01%
2021/09/09	24	27.16	8	27.40	27.95	16	34,599	0.05%
2021/09/08	10	27.05	21	26.98	26.80	-11	34,685	-0.03%
2021/09/07	4	28.36	6	27.83	27.70	-2	34,619	-0.01%
2021/09/06	22	29.25	131	29.85	28.90	-109	34,423	-0.32%	大賣/鉅額交易
2021/09/03	131	29.44	14	28.96	29.40	117	33,588	0.35%	大買/鉅額交易
2021/09/02	11	28.55	7	29.20	27.90	4	33,244	0.01%
2021/09/01	4	28.48	139	28.30	29.00	-135	33,869	-0.40%	大賣/鉅額交易
2021/08/31	100	27.85	8	27.92	28.45	92	34,248	0.27%
2021/08/30	34	27.41	1	27.60	27.60	33	35,891	0.09%
2021/08/27	10	27.49	1	27.35	27.00	9	35,986	0.03%
2021/08/26	2	27.13	5	27.13	27.15	-3	35,694	-0.01%
2021/08/25	6	27.09	1	27.25	27.15	5	35,638	0.01%
2021/08/24	3	26.57	2	26.55	26.45	1	35,385	0.00%
2021/08/23	0	0.00	1	26.65	26.85	-1	35,266	0.00%
2021/08/20	7	25.48	9	25.61	25.45	-2	35,380	-0.01%
2021/08/19	5	26.07	10	25.35	25.20	-5	35,169	-0.01%
2021/08/18	16	26.12	20	26.25	27.35	-4	35,150	-0.01%
2021/08/17	7	27.14	7	25.77	25.40	0	34,874	0.00%
2021/08/16	3	27.48	1	28.00	27.25	2	34,484	0.01%
2021/08/13	25	28.29	30	27.94	27.55	-5	34,199	-0.01%
2021/08/12	3	29.25	1	29.20	29.70	2	33,748	0.01%
2021/08/11	6	29.14	35	28.41	28.25	-29	33,401	-0.09%
2021/08/10	32	29.66	31	29.76	29.80	1	32,830	0.00%
2021/08/09	13	31.35	31	30.96	30.50	-18	32,282	-0.06%
2021/08/06	17	31.97	41	31.41	31.00	-24	31,464	-0.08%
2021/08/05	28	31.39	43.5	30.89	32.45	-15.5	30,545	-0.05%
2021/08/04	17	29.94	9.1	29.93	30.70	7.9	29,210	0.03%
2021/08/03	24	27.98	61	27.97	28.20	-37	28,117	-0.13%
2021/08/02	74	26.61	61	27.69	27.50	13	27,503	0.05%
2021/07/30	117	25.91	103	26.37	27.00	14	25,245	0.06%	大買/大賣/
2021/07/29	27	24.43	41	24.47	24.55	-14	24,347	-0.06%
2021/07/28	73	24.05	52	24.53	24.75	21	24,346	0.09%
2021/07/27	26	25.17	43	24.45	24.40	-17	24,156	-0.07%
2021/07/26	215	25.01	152	24.93	25.00	63	23,886	0.26%	大買/大賣/
2021/07/23	22	23.73	4	24.18	24.15	18	23,118	0.08%
2021/07/22	8	23.21	40	23.07	23.25	-32	22,343	-0.14%
2021/07/21	32	22.98	19	22.33	22.25	13	21,957	0.06%
2021/07/20	8	22.80	24	22.86	22.85	-16	22,620	-0.07%
2021/07/19	12	22.63	15	22.74	22.90	-3	22,383	-0.01%
2021/07/16	1	22.50	10	22.40	22.55	-9	22,393	-0.04%
2021/07/15	29	22.07	7	22.27	22.45	22	22,426	0.10%
2021/07/14	21	22.38	12	22.48	22.05	9	22,276	0.04%
2021/07/13	41	23.25	18	23.10	21.90	23	21,952	0.10%
2021/07/12	32	22.29	21	22.53	22.55	11	21,901	0.05%
2021/07/09	1	21.55	0	0.00	21.25	1	21,430	0.00%
2021/07/08	34	22.44	32	22.70	22.10	2	21,306	0.01%
2021/07/07	4	21.60	9	21.59	21.60	-5	20,705	-0.02%
2021/07/06	0	0.00	2	21.45	21.10	-2	20,428	-0.01%
2021/07/05	6	21.31	4.7	21.19	21.40	1.3	20,435	0.01%
2021/07/02	5	20.70	1	20.40	20.75	4	20,243	0.02%
2021/07/01	4	20.10	18	20.10	20.05	-14	20,198	-0.07%
2021/06/30	3	20.87	4	20.79	20.65	-1	20,123	0.00%
2021/06/29	8	21.07	18	20.83	20.80	-10	20,050	-0.05%
2021/06/28	16	20.74	13	21.03	21.50	3	19,872	0.02%
2021/06/25	18	21.60	2	21.75	21.20	16	19,575	0.08%
2021/06/24	10	21.53	6	21.65	21.90	4	19,586	0.02%
2021/06/23	1	20.95	5	21.22	21.20	-4	19,012	-0.02%
2021/06/22	7	21.09	21	20.95	20.85	-14	18,815	-0.07%
2021/06/21	5	21.10	4	21.15	21.10	1	18,556	0.01%
2021/06/18	29	21.03	26	21.17	21.15	3	18,306	0.02%
2021/06/17	9	20.37	6	20.14	20.70	3	17,562	0.02%
2021/06/16	7	19.78	2	19.80	19.55	5	17,265	0.03%
2021/06/15	9	20.37	35	20.37	20.30	-26	17,185	-0.15%
2021/06/11	6	19.85	39	19.96	20.25	-33	17,056	-0.19%
2021/06/10	4	20.25	32	20.09	20.05	-28	16,827	-0.17%
2021/06/09	44	20.89	59	20.66	20.25	-15	16,598	-0.09%
2021/06/08	14	19.66	16	19.84	20.00	-2	15,448	-0.01%
2021/06/07	102	19.94	47	20.26	19.10	55	14,704	0.37%	大買/
2021/06/04	7	18.81	5	18.68	18.85	2	12,765	0.02%
2021/06/03	0	0.00	29	18.40	18.55	-29	12,534	-0.23%
2021/06/02	24	18.23	5	18.28	18.30	19	12,459	0.15%
2021/06/01	3	18.38	1	18.30	18.15	2	12,309	0.02%
2021/05/31	3	18.08	3	18.07	18.10	0	12,215	0.00%
2021/05/28	9	17.76	18	17.81	17.90	-9	12,079	-0.07%
2021/05/27	26	17.27	39	17.29	17.40	-13	11,834	-0.11%
2021/05/26	37	17.48	16	17.23	17.45	21	12,021	0.17%
2021/05/25	1	16.65	3	16.75	16.90	-2	11,871	-0.02%
2021/05/24	4	15.83	9	16.13	16.20	-5	11,893	-0.04%
2021/05/21	6	15.78	8	15.82	15.95	-2	11,990	-0.02%
2021/05/20	3	15.40	4	15.54	15.45	-1	12,375	-0.01%
2021/05/19	8	15.23	8	15.38	15.60	0	12,705	0.00%
2021/05/18	7	14.46	5	14.75	14.85	2	12,710	0.02%
2021/05/17	3	13.83	0	0.00	13.50	3	12,766	0.02%
2021/05/14	1	15.05	0	0.00	15.00	1	12,651	0.01%
2021/05/13	5	15.40	3	15.02	14.95	2	12,573	0.02%
2021/05/12	9	15.52	52	15.31	15.35	-43	12,516	-0.34%
2021/05/11	20	17.33	18	17.01	16.80	2	12,440	0.02%
2021/05/10	9	18.39	0.5	18.15	18.25	8.5	12,215	0.07%
2021/05/07	3	17.90	15	18.13	18.50	-12	12,300	-0.10%
2021/05/06	9	17.48	13	17.94	17.35	-4	12,033	-0.03%
2021/05/05	47	17.56	25	17.83	17.20	22	11,972	0.18%
2021/05/04	118	17.36	21.7	17.34	17.95	96.3	11,738	0.82%	大買/
2021/05/03	17	17.85	10	17.60	17.45	7	11,586	0.06%
2021/04/29	23	18.37	20	18.28	18.35	3	11,555	0.03%
2021/04/28	13	18.48	10	18.55	18.60	3	11,575	0.03%
2021/04/27	1	18.70	3	18.70	18.70	-2	11,956	-0.02%
2021/04/26	35	18.62	28	18.91	18.35	7	11,894	0.06%
2021/04/23	0	0.00	5	17.80	17.90	-5	10,913	-0.05%
2021/04/22	5	18.07	8	17.76	17.70	-3	10,871	-0.03%
2021/04/21	5	18.10	0	0.00	18.15	5	10,717	0.05%
2021/04/20	0	0.00	3	17.65	17.80	-3	10,607	-0.03%
2021/04/19	5	17.91	5	17.93	17.90	0	10,772	0.00%
2021/04/16	2	18.00	5	18.44	18.30	-3	10,727	-0.03%
2021/04/14	4	16.59	5	17.15	17.20	-1	10,212	-0.01%
2021/04/13	28	18.25	41	18.01	17.25	-13	10,776	-0.12%
2021/04/12	6	17.80	0	0.00	17.70	6	10,629	0.06%
2021/04/09	20	17.70	23	17.47	17.45	-3	10,559	-0.03%
2021/04/08	11	17.19	0	0.00	17.10	11	10,354	0.11%
2021/04/01	5	16.30	29.2	16.42	16.40	-24.2	10,648	-0.23%
2021/03/30	1	16.75	0	0.00	16.85	1	10,614	0.01%
2021/03/29	46	16.69	64	17.03	17.30	-18	10,541	-0.17%
2021/03/25	3	16.20	0.6	16.20	16.10	2.4	10,421	0.02%
2021/03/24	0	0.00	0.2	16.20	16.30	-0.2	10,583	0.00%
2021/03/23	1	16.65	10	16.25	16.30	-9	10,945	-0.08%
2021/03/19	1	16.25	0	0.00	16.20	1	10,917	0.01%
2021/03/18	0	0.00	5	16.50	16.35	-5	10,952	-0.05%
2021/03/16	3	16.20	3	16.35	16.20	0	10,972	0.00%
2021/03/15	0	0.00	4	16.50	16.40	-4	11,028	-0.04%
2021/03/12	0	16.60	0	0.00	16.20	0	11,001	0.00%
2021/03/11	1	16.10	0	0.00	16.45	1	11,198	0.01%
2021/03/10	4	16.15	0	0.00	16.05	4	11,412	0.04%
2021/03/09	2	16.00	0	0.00	16.15	2	11,809	0.02%
2021/03/08	11	16.15	0	0.00	16.15	11	12,319	0.09%
2021/03/05	0	0.00	3	16.60	16.60	-3	12,402	-0.02%
2021/03/03	22	16.87	11	17.25	17.15	11	12,544	0.09%
2021/03/02	7	18.00	3	18.20	17.25	4	12,463	0.03%
2021/02/26	6	17.85	32	17.40	17.85	-26	12,353	-0.21%
2021/02/25	0	0.00	6	17.13	17.40	-6	12,371	-0.05%
2021/02/24	12	16.96	9	17.27	16.60	3	12,317	0.02%
2021/02/23	4.3	17.29	9	17.49	17.35	-4.7	12,135	-0.04%
2021/02/22	2	17.70	12	17.58	17.85	-10	11,991	-0.08%
2021/02/19	10	16.68	25	16.74	16.90	-15	11,580	-0.13%
2021/02/18	0	0.00	2	16.15	16.10	-2	11,194	-0.02%
2021/02/17	1	15.70	15	15.94	16.15	-14	11,239	-0.12%
2021/02/05	0	0.00	20	15.33	15.35	-20	11,055	-0.18%
2021/02/03	8	15.46	13	15.64	15.35	-5	11,030	-0.05%
2021/02/02	14	15.17	10	15.36	15.55	4	11,050	0.04%
2021/02/01	1	14.70	0.1	14.70	14.80	0.9	10,866	0.01%
2021/01/29	12	15.20	7	15.64	14.75	5	10,852	0.05%
2021/01/28	12	14.98	12	15.08	15.15	0	10,602	0.00%
2021/01/27	7	15.44	0	0.00	15.40	7	10,447	0.07%
2021/01/26	5	15.85	5	15.80	15.80	0	10,312	0.00%
2021/01/25	13.3	16.12	3.5	16.12	16.10	9.8	10,241	0.10%
2021/01/22	3	16.30	10	16.41	16.45	-7	10,108	-0.07%
2021/01/21	3.6	16.35	6	16.40	16.05	-2.4	9,980	-0.02%
2021/01/20	73	17.04	37	16.52	16.45	36	9,854	0.37%
2021/01/19	0	0.00	15	16.32	16.40	-15	9,414	-0.16%
2021/01/18	0	0.00	2	15.85	15.80	-2	9,220	-0.02%
2021/01/15	0	0.00	2	16.00	15.75	-2	9,153	-0.02%
2021/01/14	5	16.30	7	16.39	16.30	-2	9,056	-0.02%
2021/01/13	0	0.00	4	15.83	16.05	-4	8,970	-0.04%
2021/01/12	13	15.88	2	16.30	15.80	11	8,918	0.12%
2021/01/11	0	0.00	51	16.16	16.05	-51	8,857	-0.58%
2021/01/08	0.2	15.45	0	0.00	15.55	0.2	8,787	0.00%
2021/01/07	0	0.00	16	15.94	15.85	-16	8,952	-0.18%
2021/01/06	30	16.69	34	16.96	15.80	-4	8,913	-0.04%
2021/01/05	19	15.83	15	16.00	16.10	4	8,190	0.05%
2020/12/31	2	15.00	4	15.25	15.05	-2	7,850	-0.03%
2020/12/30	5	15.25	4	15.24	15.25	1	7,787	0.01%
2020/12/29	1.3	15.91	2	15.53	15.50	-0.7	7,718	-0.01%
2020/12/28	53	15.34	39.3	15.56	15.95	13.7	7,597	0.18%
2020/12/25	18	15.14	12	14.98	14.90	6	7,158	0.08%
2020/12/24	13.4	14.93	5	14.95	15.00	8.4	7,093	0.12%
2020/12/23	4	14.91	52	14.76	15.00	-48	7,040	-0.68%
2020/12/22	4	15.08	5	14.56	14.60	-1	7,008	-0.01%
2020/12/21	0	0.00	3	15.15	15.15	-3	6,900	-0.04%
2020/12/18	12	14.93	2	15.10	15.05	10	6,758	0.15%
2020/12/17	17	14.82	9	14.96	14.85	8	6,558	0.12%
2020/12/16	5	14.25	5	14.45	14.35	0	6,199	0.00%
2020/12/15	5	14.50	0	0.00	14.10	5	6,184	0.08%
2020/12/14	0	0.00	1	14.20	14.40	-1	6,155	-0.02%
2020/12/11	2	14.45	5	14.05	14.15	-3	6,124	-0.05%
2020/12/10	4	14.35	0	0.00	14.30	4	6,124	0.07%
2020/12/09	6	14.71	0	0.00	14.70	6	6,031	0.10%
2020/12/08	13	14.56	5	14.63	14.65	8	5,970	0.13%
2020/12/07	3	14.78	80	15.24	14.85	-77	5,900	-1.30%
2020/12/04	16	14.58	1	14.35	14.65	15	5,694	0.26%
2020/12/03	99.3	14.36	7	14.49	14.25	92.3	5,445	1.70%
2020/12/02	3	14.63	2	14.55	15.00	1	5,057	0.02%
2020/12/01	0	0.00	1	13.60	13.65	-1	4,509	-0.02%
2020/11/30	1	13.35	50	13.25	13.20	-49	4,363	-1.12%
2020/11/26	50	12.90	5	12.65	12.80	45	4,154	1.08%
2020/11/25	61	12.68	5.9	12.58	12.60	55.1	4,120	1.34%
2020/11/24	6	12.95	7	12.79	12.60	-1	4,073	-0.02%
2020/11/23	45	12.40	1	12.70	12.35	44	3,774	1.17%
2020/11/20	1	11.85	7	11.99	12.15	-6	3,602	-0.17%
2020/11/19	2	11.95	0	0.00	11.80	2	3,577	0.06%
2020/11/18	0	0.00	20	11.65	11.90	-20	3,522	-0.57%
2020/11/17	0	0.00	3	11.75	11.70	-3	3,460	-0.09%
2020/11/16	23	11.76	13	11.75	11.75	10	3,527	0.28%
2020/11/13	0.3	11.20	0	0.00	11.30	0.3	3,405	0.01%
2020/11/10	1	11.45	0	0.00	11.45	1	3,445	0.03%
2020/11/09	8	11.15	0	0.00	11.20	8	3,363	0.24%
2020/11/06	0.1	11.20	14	11.35	11.15	-13.9	3,354	-0.42%
2020/11/04	0	0.00	14	11.10	11.05	-14	3,423	-0.41%
2020/11/03	10	11.12	1	11.10	11.10	9	3,426	0.26%
2020/11/02	6	11.02	0	0.00	11.00	6	3,478	0.17%
2020/10/30	5	11.14	0	0.00	11.05	5	3,487	0.14%
2020/10/28	6	11.25	0	0.00	11.35	6	3,543	0.17%
2020/10/27	0	0.00	10	11.76	11.50	-10	3,574	-0.28%
2020/10/26	6	11.30	0	0.00	11.30	6	3,471	0.17%
2020/10/22	4	11.28	0	0.00	11.30	4	3,503	0.11%
2020/10/21	14	11.60	0	0.00	11.45	14	3,539	0.40%
2020/10/20	0	11.55	0	0.00	11.55	0	3,569	0.00%
2020/10/15	1	11.85	4	11.80	11.95	-3	3,391	-0.09%
2020/10/14	0	0.00	2	10.95	11.00	-2	3,170	-0.06%
2020/09/30	10	10.00	10	10.20	10.20	0	3,412	0.00%
2020/09/22	1	10.80	0	0.00	10.95	1	3,808	0.03%
2020/09/18	0	0.00	6	11.15	11.15	-6	3,799	-0.16%
2020/09/17	0	0.00	19	11.25	11.15	-19	3,807	-0.50%
2020/09/15	0	0.00	12	11.11	11.10	-12	3,821	-0.31%
2020/09/09	10	10.60	0	0.00	10.70	10	4,041	0.25%
2020/09/08	6	10.65	0	0.00	10.65	6	4,023	0.15%
2020/09/07	0	0.00	6	11.15	10.85	-6	4,042	-0.15%
2020/09/04	4	10.63	0	0.00	10.80	4	4,056	0.10%
2020/09/03	5	10.80	0	0.00	10.80	5	4,033	0.12%
2020/09/02	1	10.80	0	0.00	10.75	1	4,055	0.02%
2020/08/31	4	10.85	0	0.00	10.85	4	4,102	0.10%
2020/08/28	1	11.00	0	0.00	11.00	1	4,186	0.02%
2020/08/27	1	11.25	0	0.00	11.20	1	4,198	0.02%
2020/08/25	0	0.00	4	11.10	11.15	-4	4,282	-0.09%
2020/08/24	4	10.79	0	0.00	10.75	4	4,292	0.09%
2020/08/19	16	11.31	1	11.25	11.20	15	4,326	0.35%
2020/08/17	0	0.00	1	11.50	11.55	-1	4,323	-0.02%
2020/08/14	21	11.10	20	11.35	11.45	1	4,338	0.02%
2020/08/10	0.3	11.45	0.9	11.45	11.50	-0.6	4,281	-0.01%
2020/07/31	0	0.00	27	11.80	11.85	-27	4,594	-0.59%
2020/07/30	0	0.00	1	11.40	11.55	-1	4,597	-0.02%
2020/07/28	3	11.05	0	0.00	11.00	3	4,639	0.06%
2020/07/27	4	11.25	0	0.00	11.25	4	4,693	0.09%
2020/07/24	23	11.70	0	0.00	11.55	23	4,802	0.48%
2020/07/15	0	0.00	20	12.00	11.80	-20	5,021	-0.40%
2020/07/14	20	11.75	50	11.75	11.75	-30	5,139	-0.58%
2020/07/13	20	11.70	20	11.95	12.05	0	5,211	0.00%
2020/07/09	2	12.33	0	0.00	12.30	2	5,174	0.04%
2020/07/07	4	12.40	0	0.00	12.25	4	5,105	0.08%
2020/07/03	1	12.85	3	12.73	12.65	-2	5,081	-0.04%
2020/07/02	5	12.35	5	12.35	12.25	0	4,998	0.00%
2020/07/01	0	0.00	3	11.90	12.00	-3	4,900	-0.06%
2020/06/23	50	11.80	0	0.00	11.80	50	4,968	1.01%
2020/06/19	1	11.95	1	12.10	11.90	0	5,021	0.00%
2020/06/18	0	0.00	37	11.98	12.35	-37	4,862	-0.76%
2020/06/17	0	0.00	9	12.00	11.80	-9	4,782	-0.19%
2020/06/16	0	0.00	5	11.80	11.80	-5	4,799	-0.10%
2020/06/15	0	0.00	1	11.50	11.40	-1	4,795	-0.02%
2020/06/12	6	11.27	0	0.00	11.40	6	4,819	0.12%
2020/06/11	15	11.65	0	0.00	11.70	15	4,832	0.31%
2020/06/10	28	11.96	0	0.00	11.90	28	4,818	0.58%
2020/06/05	0	0.00	6	12.10	12.30	-6	4,906	-0.12%
2020/06/03	0	0.00	7	12.05	12.10	-7	4,815	-0.15%
2020/06/01	6	12.08	35	12.16	12.10	-29	4,924	-0.59%
2020/05/28	0	0.00	1	11.95	11.75	-1	4,826	-0.02%
2020/05/27	5	11.70	0.1	11.65	11.75	4.9	4,777	0.10%
2020/05/26	0	0.00	1	11.90	11.70	-1	4,782	-0.02%
2020/05/25	0	0.00	5	11.50	11.45	-5	4,794	-0.10%
2020/05/21	1	11.40	0	0.00	11.40	1	4,797	0.02%
2020/05/20	3	11.25	2	11.35	11.20	1	4,760	0.02%
2020/05/19	1	11.40	10	11.30	11.30	-9	4,741	-0.19%
2020/05/18	0.5	11.25	0	0.00	11.30	0.5	4,741	0.01%
2020/05/15	10	11.50	0	0.00	11.50	10	4,732	0.21%
2020/05/14	2	11.90	0	0.00	11.70	2	4,704	0.04%
2020/05/13	10	11.95	0	0.00	12.10	10	4,681	0.21%
2020/05/12	29	12.17	10	12.10	12.15	19	4,672	0.41%
2020/05/11	1	12.40	2	12.45	12.40	-1	4,636	-0.02%
2020/05/08	3	12.67	13	12.82	12.60	-10	4,567	-0.22%
2020/05/07	0	0.00	2	11.85	12.00	-2	4,307	-0.05%
2020/05/06	2	12.00	2	11.90	11.75	0	4,292	0.00%
2020/05/05	2	12.13	0	0.00	11.95	2	4,264	0.05%
2020/05/04	0	0.00	10	12.00	12.00	-10	4,298	-0.23%
2020/04/30	5	12.35	0	0.00	12.35	5	4,270	0.12%
2020/04/29	12	12.39	2	12.60	12.25	10	4,229	0.24%
2020/04/27	0	0.00	10	12.10	12.00	-10	4,184	-0.24%
2020/04/24	2	12.00	0	0.00	11.90	2	4,223	0.05%
2020/04/23	20	11.83	7	11.80	12.25	13	4,130	0.31%
2020/04/22	1	10.90	0	0.00	11.15	1	3,913	0.03%
2020/04/21	2	10.95	0	0.00	10.85	2	3,895	0.05%
2020/04/20	0	0.00	2	11.45	11.45	-2	3,862	-0.05%
2020/04/17	3	11.52	2	11.78	11.35	1	3,884	0.03%
2020/04/16	0	0.00	3	10.87	11.30	-3	3,743	-0.08%
2020/04/15	3	10.55	0	0.00	10.80	3	3,609	0.08%
2020/04/14	0	0.00	2	10.40	10.30	-2	3,605	-0.06%
2020/04/13	2	10.15	0	0.00	10.05	2	3,592	0.06%
2020/04/08	0	10.50	104	10.25	10.50	-104	3,707	-2.80%	大賣/鉅額交易
2020/04/07	3	10.23	1	10.25	10.25	2	3,657	0.05%
2020/04/06	0	0.00	4	9.80	9.84	-4	3,575	-0.11%
2020/03/31	7	9.86	0	0.00	9.69	7	3,542	0.20%
2020/03/27	0	0.00	1	9.84	9.42	-1	3,426	-0.03%
2020/03/26	1	9.56	0	0.00	9.53	1	3,439	0.03%
2020/03/25	0	0.00	1	9.53	9.56	-1	3,470	-0.03%
2020/03/23	1	8.50	0	0.00	8.34	1	3,406	0.03%
2020/03/18	2	9.10	0	0.00	8.90	2	3,326	0.06%
2020/03/17	100	9.45	5	9.12	8.90	95	3,297	2.88%
2020/03/16	1	9.95	0	0.00	9.82	1	3,292	0.03%
2020/03/13	0	0.00	11	10.06	10.20	-11	3,247	-0.34%
2020/03/12	0	0.00	10	11.75	11.15	-10	3,170	-0.32%
2020/03/09	0.4	12.30	0	0.00	12.35	0.4	3,264	0.01%
2020/03/05	1	13.45	0	0.00	13.40	1	3,257	0.03%
2020/03/03	5	12.95	0	0.00	12.90	5	3,140	0.16%
2020/02/26	0	0.00	1	13.15	13.15	-1	3,173	-0.03%
2020/02/25	0.6	12.90	0	0.00	13.00	0.6	3,114	0.02%
2020/02/11	0	0.00	10	13.25	13.20	-10	3,486	-0.29%
2020/02/10	10	13.20	50	13.10	13.15	-40	3,529	-1.13%
2020/02/04	1	12.35	0	0.00	12.80	1	3,548	0.03%
2020/02/03	50	12.00	1	12.15	12.25	49	3,550	1.38%
2020/01/31	1	13.50	2	13.15	13.10	-1	3,493	-0.03%
2020/01/30	2.4	13.51	0	0.00	13.50	2.4	3,452	0.07%
2020/01/17	0	0.00	1	15.15	15.35	-1	3,311	-0.03%
2020/01/16	0	0.00	4	15.16	15.20	-4	3,301	-0.12%
2020/01/15	0	0.00	3	15.12	15.15	-3	3,290	-0.09%
2020/01/14	3.2	15.05	0	0.00	15.00	3.2	3,276	0.10%
2020/01/10	1	14.90	0	0.00	14.85	1	3,281	0.03%
2020/01/08	7	14.81	2	14.90	14.75	5	3,299	0.15%
2020/01/07	5	14.68	2	14.85	14.60	3	3,265	0.09%
2020/01/06	0	0.00	1	14.85	14.75	-1	3,359	-0.03%
2020/01/03	11	15.07	0	0.00	15.00	11	3,601	0.31%
2020/01/02	11	15.41	0	0.00	15.25	11	3,583	0.31%
2019/12/30	4	14.93	1	15.00	14.85	3	3,496	0.09%
2019/12/27	3	15.10	6	15.05	15.00	-3	3,526	-0.09%
2019/12/23	1	15.05	1	15.25	15.25	0	3,724	0.00%
2019/12/20	1	15.35	17	15.34	15.20	-16	3,719	-0.43%
2019/12/18	1	14.90	0	0.00	14.90	1	3,895	0.03%
2019/12/16	0	0.00	2	14.85	15.10	-2	3,997	-0.05%
2019/12/13	0	0.00	9	14.68	14.60	-9	4,080	-0.22%
2019/12/12	16	14.86	0	0.00	14.80	16	4,131	0.39%
2019/12/11	3	14.93	2	14.85	14.80	1	4,231	0.02%
2019/12/10	7	15.10	0	0.00	15.10	7	4,584	0.15%
2019/12/06	10.3	15.30	2	15.30	15.20	8.3	4,706	0.18%
2019/12/05	0	0.00	5	15.90	15.95	-5	4,587	-0.11%
2019/12/04	0.3	15.75	3	15.98	15.80	-2.7	4,646	-0.06%
2019/12/03	5	15.45	7	15.56	15.95	-2	4,633	-0.04%
2019/12/02	1	15.20	0	0.00	15.30	1	4,675	0.02%
2019/11/28	0	0.00	4	16.06	16.05	-4	4,861	-0.08%
2019/11/27	3	16.07	0	0.00	16.10	3	5,212	0.06%
2019/11/25	0	0.00	10	15.88	15.80	-10	5,775	-0.17%
2019/11/22	10	15.84	1	15.85	15.85	9	5,919	0.15%
2019/11/21	1	15.95	0	0.00	15.90	1	6,097	0.02%
2019/11/19	1	16.00	7	16.06	16.00	-6	6,519	-0.09%
2019/11/18	1	15.85	0	0.00	15.75	1	6,606	0.02%
2019/11/15	5	15.05	5	15.30	15.30	0	6,786	0.00%
2019/11/14	1	14.80	1	14.85	14.95	0	7,293	0.00%
2019/11/13	0	0.00	3	15.07	15.10	-3	7,387	-0.04%
2019/11/12	1	14.60	2	14.70	14.65	-1	7,575	-0.01%
2019/11/11	2	14.65	0	0.00	14.55	2	7,736	0.03%
2019/11/08	0	0.00	5	15.20	15.20	-5	7,774	-0.06%
2019/11/07	0	0.00	7	15.11	15.45	-7	7,983	-0.09%
2019/11/06	16	15.25	2	15.25	15.25	14	8,107	0.17%
2019/11/05	0	0.00	1	16.05	16.05	-1	8,027	-0.01%
2019/11/04	3	16.30	12	16.30	16.10	-9	8,057	-0.11%
2019/11/01	2	16.25	0	0.00	16.20	2	8,226	0.02%
2019/10/31	0	0.00	1	16.40	16.40	-1	8,334	-0.01%
2019/10/30	2	16.15	0	0.00	16.20	2	8,320	0.02%
2019/10/28	4	16.40	0	0.00	16.30	4	8,370	0.05%
2019/10/25	2	16.33	12	16.41	16.50	-10	8,429	-0.12%
2019/10/24	1	16.20	0	0.00	16.35	1	8,454	0.01%
2019/10/21	3	16.10	0	0.00	16.05	3	8,711	0.03%
2019/10/18	6	16.10	1	16.10	16.05	5	8,739	0.06%
2019/10/17	3	15.95	0	0.00	15.95	3	8,777	0.03%
2019/10/16	2	16.13	3	16.25	15.95	-1	8,778	-0.01%
2019/10/14	5	16.16	3	16.27	15.95	2	8,814	0.02%
2019/10/09	10	16.31	0	0.00	16.00	10	8,838	0.11%
2019/10/08	2	17.40	1	17.30	17.30	1	8,714	0.01%
2019/10/03	0	0.00	2	17.40	17.80	-2	9,111	-0.02%
2019/10/02	4	17.53	0	0.00	17.45	4	9,082	0.04%
2019/10/01	4	17.51	3	17.35	17.35	1	9,072	0.01%
2019/09/27	2	17.83	4	17.55	17.40	-2	9,028	-0.02%
2019/09/26	5	18.00	0	0.00	18.00	5	8,932	0.06%
2019/09/25	5	18.15	0.5	18.15	18.15	4.5	8,918	0.05%
2019/09/24	4	18.61	0	0.00	18.30	4	8,980	0.04%
2019/09/20	0	0.00	1	18.35	18.30	-1	8,741	-0.01%
2019/09/19	2	18.50	5	18.40	18.45	-3	8,677	-0.03%
2019/09/17	19	18.50	1	18.60	18.65	18	8,533	0.21%
2019/09/16	6	18.20	0	0.00	18.20	6	8,473	0.07%
2019/09/12	1	18.80	16.5	18.82	18.65	-15.5	8,453	-0.18%
2019/09/11	1	18.05	1	18.10	18.25	0	8,047	0.00%
2019/09/10	6	18.48	6	18.37	18.00	0	8,001	0.00%
2019/09/09	1	18.30	1.2	18.30	18.40	-0.2	7,886	0.00%
2019/09/04	3	18.20	1.1	18.15	18.20	1.9	7,761	0.02%
2019/09/03	3	18.15	12	18.13	18.10	-9	7,700	-0.12%
2019/09/02	8	18.15	1	18.00	18.35	7	7,654	0.09%
2019/08/30	14	19.20	16	18.81	18.55	-2	7,474	-0.03%
2019/08/29	37	18.62	0	0.00	19.00	37	7,108	0.52%
2019/08/28	17	18.41	25	18.02	17.75	-8	6,666	-0.12%
2019/08/27	4	18.46	8	18.30	18.30	-4	6,461	-0.06%
2019/08/26	6	18.50	0	0.00	18.20	6	6,306	0.10%
2019/08/23	0	0.00	1	18.15	18.45	-1	6,118	-0.02%
2019/08/22	3	18.02	6	18.13	18.15	-3	5,847	-0.05%
2019/08/21	2	17.65	20	17.85	17.95	-18	5,674	-0.32%
2019/08/20	2	17.78	0	0.00	17.65	2	5,477	0.04%
2019/08/19	21	17.13	45	17.70	17.80	-24	5,252	-0.46%
2019/08/15	7	17.00	8	16.96	17.00	-1	4,869	-0.02%
2019/08/14	1	16.80	0	0.00	16.85	1	4,660	0.02%
2019/08/13	10	16.50	2.4	16.32	16.50	7.6	4,530	0.17%
2019/08/12	3	16.58	2	16.70	16.25	1	4,451	0.02%
2019/08/08	0	0.00	111	16.25	16.20	-111	4,229	-2.62%	大賣/鉅額交易
2019/08/07	10	15.65	1	15.85	15.70	9	4,119	0.22%
2019/08/06	6	15.21	5	15.40	15.25	1	4,157	0.02%
2019/08/05	2	15.63	3	15.85	15.55	-1	4,153	-0.02%
2019/08/02	0	0.00	4	15.35	15.90	-4	4,055	-0.10%
2019/08/01	5	15.58	0	0.00	15.55	5	3,981	0.13%
2019/07/31	0.9	15.50	1.4	15.57	15.55	-0.5	3,983	-0.01%
2019/07/30	9	15.78	0	0.00	15.60	9	3,978	0.23%
2019/07/29	1	15.90	1	16.10	16.10	0	3,930	0.00%
2019/07/26	0	0.00	2	15.50	15.90	-2	3,855	-0.05%
2019/07/25	102	15.90	16	16.01	15.70	86	3,794	2.27%	大買/
2019/07/24	5	15.35	9	15.58	15.65	-4	3,630	-0.11%
2019/07/23	2	15.65	0	0.00	15.35	2	3,598	0.06%
2019/07/22	0	0.00	2	15.40	15.60	-2	3,567	-0.06%
2019/07/19	9	15.43	25	15.50	15.60	-16	3,657	-0.44%
2019/07/18	1	15.40	10	15.15	15.15	-9	3,589	-0.25%
2019/07/17	18	15.31	0	0.00	15.35	18	3,608	0.50%
2019/07/16	2	15.45	9	15.50	15.50	-7	3,690	-0.19%
2019/07/15	13	16.02	7	15.81	15.55	6	3,692	0.16%
2019/07/12	0	0.00	2	15.55	15.50	-2	3,659	-0.05%
2019/07/11	15	15.34	21	15.32	15.35	-6	3,594	-0.17%
2019/07/10	6	15.06	19	15.11	14.85	-13	3,475	-0.37%
2019/07/09	24	14.69	22	14.74	14.90	2	3,498	0.06%
2019/07/08	1	14.40	1	14.55	14.45	0	3,582	0.00%
2019/07/05	0	0.00	2	14.40	14.40	-2	3,769	-0.05%
2019/07/03	0	0.00	2	14.40	14.45	-2	4,297	-0.05%
2019/07/02	10	14.62	6	14.77	14.65	4	4,427	0.09%
2019/07/01	8	14.63	15	14.75	14.90	-7	4,471	-0.16%
2019/06/28	2	14.55	2	14.40	14.30	0	4,444	0.00%
2019/06/25	3	14.30	0	0.00	14.25	3	4,946	0.06%
2019/06/21	7	14.67	12	14.59	14.40	-5	5,351	-0.09%
2019/06/20	5	14.70	26	14.76	14.90	-21	5,540	-0.38%
2019/06/19	12	14.36	1	14.45	14.45	11	5,482	0.20%
2019/06/18	2	14.10	2	14.25	14.20	0	5,504	0.00%
2019/06/14	3	14.25	5	14.40	14.25	-2	5,570	-0.04%
2019/06/13	0	0.00	13.7	14.44	14.40	-13.7	5,681	-0.24%
2019/06/12	4	14.53	0	0.00	14.45	4	5,964	0.07%
2019/06/11	5	14.77	3	14.95	14.70	2	6,041	0.03%
2019/06/10	0	0.00	2	14.70	14.80	-2	6,101	-0.03%
2019/06/05	0.3	14.50	0	0.00	14.60	0.3	6,376	0.00%
2019/06/03	5	14.32	2	14.30	14.50	3	6,384	0.05%
2019/05/23	5	13.85	0	0.00	13.85	5	6,603	0.08%
2019/05/22	0	0.00	42	13.94	14.20	-42	6,318	-0.66%
2019/05/20	2	13.45	0	0.00	13.30	2	6,351	0.03%
2019/05/17	1	13.65	0	0.00	13.60	1	6,368	0.02%
2019/05/16	2	14.15	0	0.00	13.90	2	6,467	0.03%
2019/05/15	8	14.23	2	14.20	14.15	6	6,486	0.09%
2019/05/14	6	13.13	8	13.30	13.80	-2	6,587	-0.03%
2019/05/13	4	14.08	1	14.75	13.70	3	6,587	0.05%
2019/05/10	1	14.50	0	0.00	14.15	1	6,535	0.02%
2019/05/09	12	15.03	2	15.30	14.90	10	6,436	0.16%
2019/05/08	1	15.25	1	15.35	15.25	0	6,385	0.00%
2019/05/07	13	15.47	1	15.60	15.45	12	6,383	0.19%
2019/05/06	26	15.55	0	0.00	15.45	26	6,377	0.41%
2019/05/03	0	0.00	3	15.90	15.95	-3	6,356	-0.05%
2019/05/02	3	15.73	0	0.00	15.70	3	6,340	0.05%
2019/04/30	0	0.00	25	15.84	16.00	-25	6,338	-0.39%
2019/04/29	14	15.55	5	15.66	15.60	9	6,337	0.14%
2019/04/26	11	15.74	8.7	15.82	15.85	2.3	6,292	0.04%
2019/04/25	31	15.82	64	15.76	16.00	-33	6,249	-0.53%
2019/04/24	4	16.55	0	0.00	16.50	4	6,127	0.07%
2019/04/23	20	16.80	0	0.00	16.80	20	6,085	0.33%
2019/04/22	5	16.80	10	16.81	17.05	-5	6,054	-0.08%
2019/04/19	5	16.45	5	16.70	16.65	0	5,979	0.00%
2019/04/18	3	16.55	5	16.69	16.30	-2	5,908	-0.03%
2019/04/17	0	0.00	175	16.37	16.35	-175	5,789	-3.02%	大賣/鉅額交易
2019/04/16	51	16.38	13	16.38	16.35	38	5,718	0.66%
2019/04/15	1	16.15	6	16.23	16.30	-5	5,664	-0.09%
2019/04/12	7	16.52	25	16.30	15.85	-18	5,538	-0.33%
2019/04/11	24	17.00	12	17.31	17.10	12	5,264	0.23%
2019/04/10	1	17.25	74.1	17.49	17.50	-73.1	5,064	-1.44%
2019/04/09	27	17.08	38	17.04	17.05	-11	4,794	-0.23%
2019/04/08	12	16.13	22	16.14	16.50	-10	4,518	-0.22%
2019/04/03	92	16.02	9	15.97	16.10	83	4,359	1.90%
2019/04/02	17	15.85	9	16.03	15.85	8	4,295	0.19%
2019/04/01	25	15.96	2	16.05	15.80	23	4,216	0.55%
2019/03/29	82	16.20	4	16.45	15.90	78	4,027	1.94%
2019/03/28	93	16.44	22.5	16.34	16.20	70.5	3,821	1.84%
2019/03/27	31	15.93	0	0.00	15.90	31	3,668	0.85%
2019/03/26	0	0.00	19	15.90	16.10	-19	3,533	-0.54%
2019/03/25	5	14.74	57.3	15.43	15.05	-52.3	3,254	-1.61%
2019/03/22	6	14.53	0	0.00	14.50	6	3,050	0.20%
2019/03/21	7	14.70	0	0.00	14.70	7	3,007	0.23%
2019/03/20	0	0.00	2	14.95	14.85	-2	3,008	-0.07%
2019/03/19	5	14.75	0	0.00	14.75	5	2,993	0.17%
2019/03/18	5	14.90	6	15.14	14.90	-1	2,952	-0.03%
2019/03/15	1	15.45	9	15.04	14.95	-8	2,834	-0.28%
2019/03/14	2	14.20	13.7	14.62	14.65	-11.7	2,557	-0.46%
2019/03/13	16	14.27	0	0.00	14.25	16	2,503	0.64%
2019/03/12	5	14.60	35.2	14.55	14.55	-30.2	2,503	-1.20%
2019/03/11	13	14.03	0	0.00	13.90	13	2,460	0.53%
2019/03/06	9	13.70	0	0.00	13.80	9	2,457	0.37%
2019/03/04	8	14.01	0	0.00	13.90	8	2,486	0.32%
2019/02/27	0	0.00	11	14.35	14.20	-11	2,530	-0.43%
2019/02/26	10	14.13	15	14.53	14.10	-5	2,496	-0.20%
2019/02/25	20	13.73	0	0.00	14.65	20	2,409	0.83%
2019/02/22	0	0.00	5	13.85	13.70	-5	2,313	-0.22%
2019/02/21	5	13.55	0	0.00	13.70	5	2,316	0.22%
2019/02/15	0	0.00	5	14.00	14.00	-5	2,337	-0.21%
2019/02/14	2	13.55	5	13.45	13.60	-3	2,240	-0.13%
2019/02/13	20	13.83	17	13.74	13.70	3	2,261	0.13%
2019/02/12	12	13.27	0	0.00	13.60	12	2,123	0.57%
2019/01/16	0	0.00	1	12.30	12.20	-1	2,758	-0.04%
2019/01/08	0	12.15	0	0.00	12.25	0	3,667	0.00%
2019/01/03	2	12.05	0	0.00	12.00	2	4,520	0.04%
2018/12/19	1	12.45	0	0.00	12.50	1	5,939	0.02%
2018/12/07	0	0.00	5	12.45	12.45	-5	6,105	-0.08%
2018/12/05	0	0.00	16	12.62	12.70	-16	6,111	-0.26%
2018/12/04	12	12.78	7	12.90	12.90	5	6,048	0.08%
2018/12/03	0	0.00	0.9	11.75	11.75	-0.9	5,846	-0.01%
2018/11/21	0	0.00	5	7.22	7.35	-5	5,869	-0.09%
2018/11/19	0	0.00	10	7.58	7.63	-10	5,854	-0.17%
2018/11/15	11	7.41	0	0.00	7.40	11	5,877	0.19%
2018/11/08	20	7.90	0	0.00	7.80	20	5,924	0.34%
2018/11/07	50	7.90	0	0.00	7.90	50	5,917	0.84%
2018/11/06	5	8.18	0	0.00	7.90	5	5,979	0.08%
2018/11/01	20	7.12	0	0.00	7.10	20	6,125	0.33%
2018/10/31	3	7.00	0	0.00	7.00	3	6,138	0.05%
2018/10/26	1	6.69	0	0.00	6.88	1	6,212	0.02%
2018/10/25	1	7.13	2	6.85	6.88	-1	6,157	-0.02%
2018/10/24	0	0.00	50	7.77	7.60	-50	5,995	-0.83%
2018/10/23	5	7.91	0	0.00	7.78	5	5,980	0.08%
2018/10/22	1	7.86	0	0.00	7.85	1	5,980	0.02%
2018/10/16	2	8.90	0	0.00	8.74	2	5,819	0.03%
2018/10/15	1	8.45	1	8.62	8.68	0	5,795	0.00%
2018/10/12	26	8.69	0	0.00	8.65	26	5,787	0.45%
2018/10/11	1	8.98	0	0.00	8.98	1	5,742	0.02%
2018/10/09	1	10.30	0	0.00	9.97	1	5,893	0.02%
2018/10/08	10	10.30	0	0.00	10.30	10	6,220	0.16%
2018/10/05	11	10.72	0	0.00	10.70	11	6,270	0.18%
2018/10/04	3	11.32	6	11.26	11.30	-3	6,077	-0.05%
2018/10/03	14	12.13	2	12.05	12.00	12	5,960	0.20%
2018/10/02	0	0.00	42.1	12.47	12.50	-42.1	5,819	-0.72%
2018/10/01	2	11.50	0	0.00	11.50	2	5,625	0.04%
2018/09/27	1	11.80	2	11.73	11.40	-1	5,304	-0.02%
2018/09/26	0	0.00	0.1	11.30	11.30	-0.1	4,790	0.00%
2018/09/14	3	10.75	3	10.35	10.60	0	4,725	0.00%
2018/09/13	2	10.00	0	0.00	10.00	2	4,686	0.04%
2018/08/28	0	0.00	10	10.45	10.35	-10	5,480	-0.18%
2018/08/24	2	10.15	0	0.00	10.15	2	6,040	0.03%
2018/08/23	2	10.20	0	0.00	10.20	2	6,359	0.03%
2018/08/21	2	10.25	0	0.00	10.30	2	6,642	0.03%
2018/08/17	2	10.30	0	0.00	10.25	2	6,617	0.03%
2018/08/15	2	10.25	0	0.00	10.20	2	6,551	0.03%
2018/08/13	2	10.50	0	0.00	10.45	2	6,475	0.03%
2018/08/10	2	10.93	0	0.00	10.65	2	6,390	0.03%
2018/08/08	0	0.00	1	11.10	11.05	-1	6,357	-0.02%
2018/08/07	1	10.85	0	0.00	10.55	1	6,185	0.02%
2018/08/03	10	10.10	0	0.00	10.10	10	5,991	0.17%
2018/07/26	1.3	10.30	0	0.00	10.20	1.3	5,871	0.02%
2018/07/25	0	0.00	10	10.20	10.40	-10	5,848	-0.17%
2018/07/23	20	10.30	1	10.15	10.20	19	5,801	0.33%
2018/07/19	30	10.75	0	0.00	10.70	30	5,692	0.53%
2018/07/18	10	11.75	0	0.00	11.05	10	5,578	0.18%
2018/07/17	11	11.90	0	0.00	11.65	11	5,430	0.20%
2018/07/16	1	11.85	41	11.90	11.90	-40	5,096	-0.78%
2018/07/13	0	0.00	5	10.95	10.85	-5	4,651	-0.11%
2018/07/10	0	0.00	50.3	10.90	10.80	-50.3	4,425	-1.14%
2018/07/09	5	10.75	62	10.71	10.80	-57	4,279	-1.33%
2018/07/06	0	0.00	10	9.83	10.00	-10	4,070	-0.25%
2018/06/25	0	0.00	1	10.45	10.35	-1	3,702	-0.03%
2018/06/22	0	0.00	10	10.15	10.35	-10	3,560	-0.28%
2018/06/21	10	9.99	3	9.90	9.94	7	3,459	0.20%
2018/06/20	0	0.00	5	9.40	9.55	-5	3,422	-0.15%
2018/06/19	0	0.00	1	9.97	9.83	-1	3,384	-0.03%
2018/06/15	0	0.00	20	9.72	9.77	-20	3,363	-0.59%
2018/06/13	1	10.00	0	0.00	10.00	1	3,319	0.03%
2018/06/12	0	0.00	7	9.80	9.70	-7	3,210	-0.22%
2018/06/11	0	0.00	16	9.91	9.90	-16	3,108	-0.51%
2018/06/08	0	0.00	10	10.12	10.10	-10	2,953	-0.34%
2018/06/07	0	0.00	312	10.87	10.60	-312	2,794	-11.16%	大賣/鉅額交易
2018/06/06	50	10.40	3	10.65	10.40	47	2,613	1.80%
2018/06/05	50	11.10	2.6	10.99	10.70	47.4	2,513	1.89%
2018/06/04	8.4	10.87	15	10.33	11.15	-6.6	2,354	-0.28%
2018/06/01	22	10.82	6	10.30	10.25	16	2,057	0.78%
2018/05/31	5	10.25	46	10.50	10.50	-41	1,723	-2.38%
2018/05/30	48	9.09	4	9.50	9.55	44	1,379	3.19%
2018/05/29	1	8.66	0	0.00	8.69	1	1,125	0.09%
2018/05/28	0	0.00	2	7.86	7.90	-2	1,017	-0.20%
2018/05/25	2	7.75	0	0.00	7.74	2	999	0.20%
2018/05/23	0	0.00	16	7.85	7.86	-16	997	-1.60%
2018/05/17	6	7.83	0	0.00	7.84	6	1,001	0.60%
2018/05/16	10	7.56	5	7.79	7.66	5	971	0.51%
2018/05/15	0	0.00	0	7.97	8.01	0	916	0.00%
2018/05/03	1	8.08	0	0.00	8.08	1	984	0.10%
2018/04/26	0	0.00	1	8.15	8.12	-1	1,009	-0.10%
2018/03/23	8	8.70	2	8.75	8.70	6	1,090	0.55%
2018/03/22	2	9.00	12	9.14	8.90	-10	1,101	-0.91%
2018/03/21	6	9.15	8	9.25	9.10	-2	1,103	-0.18%
2018/03/20	20	9.27	140	9.17	9.28	-120	1,100	-10.90%	大賣/鉅額交易
2018/03/16	0	0.00	11	9.03	8.97	-11	1,078	-1.02%
2018/03/14	0	0.00	29	8.88	8.88	-29	1,071	-2.71%
2018/03/13	3	8.93	6	8.93	8.90	-3	1,080	-0.28%
2018/03/12	5	8.87	5	8.90	8.80	0	1,081	0.00%
2018/03/09	1	8.90	8	8.90	8.92	-7	1,099	-0.64%
2018/03/08	0	0.00	5	8.80	8.80	-5	1,109	-0.45%
2018/03/06	0	0.00	8	8.62	8.69	-8	1,206	-0.66%
2018/02/27	2	8.95	0	0.00	8.88	2	1,685	0.12%
2018/02/26	4	9.01	0	0.00	8.95	4	1,746	0.23%
2018/02/21	0	0.00	1	8.30	8.32	-1	2,255	-0.04%
2018/02/06	15	8.39	10	8.78	8.12	5	2,279	0.22%
2018/01/31	10	9.09	0	0.00	9.08	10	2,232	0.45%
2018/01/25	10	9.30	0	0.00	9.30	10	2,244	0.45%
2018/01/22	10	9.15	0	0.00	9.13	10	2,274	0.44%
2018/01/12	20	9.19	0	0.00	9.20	20	2,258	0.89%
2018/01/10	3	9.24	1	9.19	9.19	2	2,243	0.09%
2018/01/05	4	9.41	0	0.00	9.39	4	2,207	0.18%
2018/01/04	0	0.00	0.9	9.40	9.43	-0.9	2,199	-0.04%
2018/01/02	0	0.00	2.1	9.37	9.38	-2.1	2,191	-0.10%