華泰 (2329)-群益金鼎-永和券商分點個股進出

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
38.20
漲跌
▲0.85
漲幅
+2.28%
成交量
2,418張
產業
上市半導體類股
611人加入追蹤

立即追蹤
本地時間:14:30

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

華泰 (2329)籌碼相關－群益金鼎-永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-永和券商分點個股進出
群益金鼎-永和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
2024/09/06	5	37.70	0	0.00	38.20	5	4,962	0.10%
2024/09/05	1	38.05	0	0.00	37.35	1	4,991	0.02%
2024/09/03	2	41.33	2	41.20	40.65	0	5,245	0.00%
2024/08/30	0	0.00	1	41.85	41.95	-1	5,422	-0.02%
2024/08/29	1	41.50	0	0.00	41.50	1	5,517	0.02%
2024/08/27	1	41.85	0	0.00	42.10	1	5,765	0.02%
2024/08/26	3	42.50	0	0.00	42.10	3	5,946	0.05%
2024/08/23	1	41.50	0	0.00	42.20	1	6,003	0.02%
2024/08/22	1	43.00	3.1	42.86	42.60	-2.1	6,037	-0.03%
2024/08/20	0	0.00	5	43.19	43.00	-5	6,134	-0.08%
2024/08/19	0	0.00	4	42.94	42.75	-4	6,196	-0.06%
2024/08/16	3	43.20	0	0.00	42.90	3	6,292	0.05%
2024/08/15	0	0.00	4	43.10	42.55	-4	6,490	-0.06%
2024/08/14	0	0.00	3	43.30	43.30	-3	6,674	-0.04%
2024/08/13	0	0.00	1	42.90	42.85	-1	6,774	-0.01%
2024/08/12	1	42.40	3	42.88	43.15	-2	7,013	-0.03%
2024/08/09	7	42.23	4	42.40	42.00	3	7,017	0.04%
2024/08/08	4	42.25	1	42.25	41.30	3	6,971	0.04%
2024/08/07	10	44.06	7	42.49	44.15	3	6,896	0.04%
2024/08/06	25	39.33	43	39.75	40.15	-18	6,855	-0.26%
2024/08/05	14.2	42.53	0	0.00	42.35	14.2	6,740	0.21%
2024/08/02	5.8	47.48	0	0.00	47.05	5.8	6,772	0.09%
2024/08/01	1.1	49.39	7	49.46	49.60	-5.9	6,807	-0.09%
2024/07/31	3.1	48.06	6	48.29	48.00	-2.9	6,861	-0.04%
2024/07/30	10	47.37	0	0.00	48.70	10	6,915	0.14%
2024/07/29	9	49.11	4	48.01	47.85	5	6,968	0.07%
2024/07/26	18	48.38	1	49.50	49.40	17	6,993	0.24%
2024/07/23	15	51.61	11	51.65	51.90	4	7,137	0.06%
2024/07/22	6	50.53	1	51.00	50.70	5	7,298	0.07%
2024/07/19	5	53.20	7	52.66	52.20	-2	7,369	-0.03%
2024/07/18	9	53.61	12	53.20	54.00	-3	7,517	-0.04%
2024/07/17	3	55.80	0.4	56.00	55.70	2.6	7,590	0.03%
2024/07/16	0	0.00	1	56.10	56.10	-1	8,098	-0.01%
2024/07/15	7	55.93	5	55.92	55.40	2	8,422	0.02%
2024/07/12	11	55.45	8	55.96	56.30	3	9,000	0.03%
2024/07/11	5	55.78	13	56.04	55.80	-8	9,503	-0.08%
2024/07/10	5	55.66	0	0.00	55.30	5	9,790	0.05%
2024/07/09	6	55.97	16	56.84	55.80	-10	9,973	-0.10%
2024/07/08	19	56.80	22	57.17	56.60	-3	10,258	-0.03%
2024/07/05	5	56.68	4	56.80	57.90	1	11,000	0.01%
2024/07/04	11	57.45	2	57.25	57.20	9	11,734	0.08%
2024/07/03	8	57.98	0	0.00	57.80	8	11,832	0.07%
2024/07/02	3	57.97	1	57.40	57.40	2	11,961	0.02%
2024/07/01	4	58.65	1.2	58.64	58.50	2.8	11,970	0.02%
2024/06/28	3	59.03	4	59.33	58.90	-1	12,002	-0.01%
2024/06/27	7	59.27	1.3	59.44	59.00	5.7	12,061	0.05%
2024/06/26	4.4	60.14	0	0.00	60.00	4.4	12,086	0.04%
2024/06/25	0	0.00	1	61.10	61.10	-1	12,173	-0.01%
2024/06/24	1	61.90	17	61.21	60.90	-16	12,190	-0.13%
2024/06/21	40	63.22	40	63.58	62.70	0	12,471	0.00%
2024/06/20	3	61.40	6	62.10	62.10	-3	12,148	-0.02%
2024/06/19	12.1	61.03	2	61.10	60.40	10.1	12,361	0.08%
2024/06/18	12	61.16	7.1	61.33	61.00	4.9	12,565	0.04%
2024/06/17	1	61.10	17	60.91	61.20	-16	12,879	-0.12%
2024/06/14	5	60.68	12	60.47	60.60	-7	13,358	-0.05%
2024/06/13	4	58.70	1	58.70	58.80	3	14,223	0.02%
2024/06/12	0	0.00	1	58.20	58.30	-1	14,470	-0.01%
2024/06/11	7	59.80	4	58.70	58.70	3	14,638	0.02%
2024/06/07	32	61.69	13	61.82	61.00	19	14,906	0.13%
2024/06/06	8	60.70	6	61.02	60.90	2	14,901	0.01%
2024/06/05	1	60.40	10	60.00	61.10	-9	15,086	-0.06%
2024/06/04	13	60.81	5	61.82	60.40	8	15,689	0.05%
2024/06/03	4.2	61.73	53	61.10	61.10	-48.8	16,139	-0.30%
2024/05/31	6	61.13	6	61.35	61.40	0	16,457	0.00%
2024/05/30	7	60.93	16	61.98	60.30	-9	16,753	-0.05%
2024/05/29	11	61.39	4	61.38	61.30	7	17,086	0.04%
2024/05/28	2.1	61.00	2	60.90	61.00	0.1	17,612	0.00%
2024/05/27	2	60.40	4	60.30	60.40	-2	18,382	-0.01%
2024/05/24	3	59.87	5	59.40	59.40	-2	19,227	-0.01%
2024/05/23	2	59.80	3	60.40	59.80	-1	19,963	-0.01%
2024/05/22	7	61.23	17	61.19	60.80	-10	22,286	-0.04%
2024/05/21	42.1	61.81	30	61.76	61.30	12.1	24,543	0.05%
2024/05/20	26.2	60.91	9	61.06	60.30	17.2	25,990	0.07%
2024/05/17	8.2	59.05	8	60.26	60.50	0.2	26,972	0.00%
2024/05/16	14	60.53	17	60.73	59.60	-3	28,806	-0.01%
2024/05/15	1	59.10	1	59.80	59.10	0	29,717	0.00%
2024/05/14	2	58.50	2	58.80	58.90	0	30,736	0.00%
2024/05/13	4	58.35	4	58.30	58.20	0	31,225	0.00%
2024/05/10	1.2	58.40	5	58.88	59.00	-3.8	31,826	-0.01%
2024/05/09	5	60.20	4	60.28	59.60	1	32,183	0.00%
2024/05/08	14.1	61.04	1	61.40	61.00	13.1	32,508	0.04%
2024/05/07	7	61.60	5	61.88	61.60	2	33,032	0.01%
2024/05/06	8.1	61.68	3	62.03	60.90	5.1	33,190	0.02%
2024/05/03	6	62.35	16	62.86	61.70	-10	33,592	-0.03%
2024/05/02	7	62.26	8	62.79	62.80	-1	34,018	0.00%
2024/04/30	22	64.16	3	64.17	64.10	19	34,288	0.06%
2024/04/29	7	64.69	10	64.99	64.70	-3	34,831	-0.01%
2024/04/26	13	63.50	15	63.55	62.90	-2	36,360	-0.01%
2024/04/25	11	62.44	10	62.89	62.60	1	37,672	0.00%
2024/04/24	11	62.45	16	62.43	62.50	-5	38,074	-0.01%
2024/04/23	17	59.70	40	59.38	60.10	-23	38,862	-0.06%
2024/04/22	35.3	60.95	20.3	59.71	58.40	15	39,794	0.04%
2024/04/19	24.1	64.94	11	65.35	64.60	13.1	39,505	0.03%
2024/04/18	45.2	68.68	50	69.03	67.60	-4.8	39,578	-0.01%
2024/04/17	35	69.69	35.3	68.98	70.10	-0.3	39,749	0.00%
2024/04/16	26	66.20	9	66.28	63.80	17	39,760	0.04%
2024/04/15	16.3	67.96	20	68.52	68.70	-3.7	39,849	-0.01%
2024/04/12	29	68.66	24	68.46	67.70	5	39,702	0.01%
2024/04/11	98	69.96	69	70.63	69.20	29	39,507	0.07%
2024/04/10	22	69.08	67	68.76	69.70	-45	38,744	-0.12%
2024/04/09	16	65.40	7.5	64.89	64.80	8.5	37,946	0.02%
2024/04/08	7	65.96	9	66.64	66.30	-2	37,819	-0.01%
2024/04/03	2.2	64.71	2	65.90	65.20	0.2	37,746	0.00%
2024/04/02	4	65.85	0	0.00	65.50	4	37,755	0.01%
2024/04/01	1	66.10	2	66.80	66.10	-1	37,832	0.00%
2024/03/29	7	65.73	5.2	65.69	65.60	1.8	37,807	0.00%
2024/03/28	6	65.65	2	66.35	65.40	4	37,812	0.01%
2024/03/27	2	66.40	6	66.35	66.40	-4	37,778	-0.01%
2024/03/26	18	67.07	29	65.78	65.90	-11	37,839	-0.03%
2024/03/25	10	68.58	6	68.92	68.20	4	37,583	0.01%
2024/03/22	52	69.82	50	69.32	68.70	2	37,745	0.01%
2024/03/21	13	69.13	6	69.75	68.60	7	37,517	0.02%
2024/03/20	73	69.46	57	69.21	69.20	16	37,717	0.04%
2024/03/19	46.1	69.04	89	68.92	68.60	-42.9	37,982	-0.11%
2024/03/18	109	68.40	74	68.37	71.00	35	37,687	0.09%	大買/
2024/03/15	17	65.53	13	65.65	65.00	4	37,075	0.01%
2024/03/14	19	64.98	20.2	65.04	64.90	-1.2	37,195	0.00%
2024/03/13	27	66.66	50	66.29	66.20	-23	37,689	-0.06%
2024/03/12	14	67.96	9	68.01	67.80	5	37,976	0.01%
2024/03/11	14	68.15	6	68.18	68.00	8	38,606	0.02%
2024/03/08	74	69.51	27	68.46	67.30	47	39,814	0.12%
2024/03/07	14	68.99	30	68.88	68.30	-16	41,145	-0.04%
2024/03/06	20	70.89	12	71.30	70.10	8	42,862	0.02%
2024/03/05	59	72.50	4	72.23	71.40	55	45,935	0.12%
2024/03/04	24	72.12	19	72.55	71.00	5	47,851	0.01%
2024/03/01	24	72.27	41	72.16	71.40	-17	49,003	-0.03%
2024/02/29	34	72.75	31	73.16	72.40	3	48,764	0.01%
2024/02/27	53	72.38	15	72.49	71.90	38	48,072	0.08%
2024/02/26	46	75.11	55	75.37	74.20	-9	47,394	-0.02%
2024/02/23	263	83.93	333	82.95	77.10	-70	46,942	-0.15%	大買/大賣/
2024/02/22	271	83.54	220.8	83.87	82.80	50.3	44,967	0.11%	大買/大賣/
2024/02/21	33	79.49	115.3	79.34	81.60	-82.3	42,907	-0.19%	大賣/
2024/02/20	60	74.65	89.5	75.39	74.20	-29.5	41,744	-0.07%
2024/02/19	134.5	74.43	149.1	73.47	74.90	-14.6	42,514	-0.03%	大買/大賣/
2024/02/16	236	75.10	197	75.77	77.40	39	41,516	0.09%	大買/大賣/
2024/02/15	68	69.13	94.9	69.73	70.40	-26.9	41,053	-0.07%
2024/02/05	28	64.59	15.5	64.41	64.00	12.5	40,532	0.03%
2024/02/02	66	65.17	31	64.66	64.60	35	40,662	0.09%
2024/02/01	6	64.55	11	64.55	64.10	-5	41,656	-0.01%
2024/01/31	24	63.28	32	63.28	63.70	-8	43,155	-0.02%
2024/01/30	29	62.57	31	62.86	63.50	-2	42,833	0.00%
2024/01/29	17	59.79	17	61.01	61.20	0	42,493	0.00%
2024/01/26	24	61.63	4	61.38	60.50	20	42,731	0.05%
2024/01/25	48	63.07	33	62.70	63.20	15	42,491	0.04%
2024/01/24	29	63.19	46	62.76	62.70	-17	42,048	-0.04%
2024/01/23	33	62.90	74	63.12	62.70	-41	41,855	-0.10%
2024/01/22	47	64.16	79	64.79	64.40	-32	41,336	-0.08%
2024/01/19	99	62.58	53.5	62.51	62.20	45.5	39,919	0.11%
2024/01/18	20	59.63	13	59.68	58.90	7	38,710	0.02%
2024/01/17	35	60.57	61.2	60.05	59.80	-26.2	38,324	-0.07%
2024/01/16	61	60.41	38	60.26	60.30	23	37,521	0.06%
2024/01/15	52	58.00	10.3	57.76	57.90	41.7	36,513	0.11%
2024/01/12	20	57.23	53	57.43	57.40	-33	36,359	-0.09%
2024/01/11	33	56.43	33	57.65	57.50	0	35,996	0.00%
2024/01/10	94	55.46	34	55.29	55.70	60	35,326	0.17%
2024/01/09	36	53.37	11	53.98	53.50	25	34,873	0.07%
2024/01/08	0.5	53.00	0.2	53.70	53.00	0.4	34,613	0.00%
2024/01/05	1	53.20	8	53.66	54.20	-7	34,721	-0.02%
2024/01/04	0	0.00	2	52.90	52.50	-2	34,824	-0.01%
2024/01/03	0	0.00	1	53.50	53.30	-1	35,051	0.00%
2024/01/02	11.1	54.08	2	53.60	54.00	9.1	35,501	0.03%
2023/12/29	2	54.40	0	0.00	54.50	2	35,582	0.01%
2023/12/28	0	0.00	5	54.30	54.20	-5	35,657	-0.01%
2023/12/27	7	55.00	13	54.84	54.70	-6	35,887	-0.02%
2023/12/26	11	55.55	3	55.57	55.60	8	36,254	0.02%
2023/12/25	13	55.35	48	55.10	55.10	-35	36,387	-0.10%
2023/12/22	1	55.40	6	55.80	55.20	-5	36,387	-0.01%
2023/12/21	8	55.33	5	55.26	55.20	3	36,415	0.01%
2023/12/20	2	56.55	13	56.91	56.60	-11	36,337	-0.03%
2023/12/19	43	56.49	9	56.61	56.40	34	36,401	0.09%
2023/12/18	10.1	58.39	4	58.43	57.60	6.1	36,228	0.02%
2023/12/15	2	59.85	62	60.22	58.50	-60	36,250	-0.17%
2023/12/14	29	61.79	7	61.60	60.60	22	35,925	0.06%
2023/12/13	15	60.53	21.2	60.12	61.60	-6.2	35,431	-0.02%
2023/12/12	6	60.97	3	61.33	60.20	3	35,312	0.01%
2023/12/11	15.1	60.88	28	61.08	60.50	-12.9	35,038	-0.04%
2023/12/08	53.6	61.30	40	60.94	60.60	13.6	34,812	0.04%
2023/12/07	12	61.48	15	62.06	61.50	-3	34,263	-0.01%
2023/12/06	63	62.62	35	63.46	62.30	28	33,966	0.08%
2023/12/05	86	63.62	49	63.64	63.70	37	33,394	0.11%
2023/12/04	91	65.56	128.1	65.17	64.90	-37.1	32,104	-0.12%	大賣/
2023/12/01	155	61.83	120	62.12	64.00	35	30,362	0.12%	大買/大賣/
2023/11/30	136	59.40	137.1	59.00	59.30	-1.1	28,309	0.00%	大買/大賣/
2023/11/29	108	56.16	193.2	55.65	58.30	-85.2	25,051	-0.34%	大買/大賣/
2023/11/28	68	52.20	146	51.20	53.00	-78	23,339	-0.33%	大賣/
2023/11/27	12	48.74	18.3	48.49	48.25	-6.3	22,453	-0.03%
2023/11/24	17	47.85	5	47.82	47.80	12	22,408	0.05%
2023/11/22	20	48.47	8.2	49.03	49.10	11.8	23,064	0.05%
2023/11/21	71	49.44	10	49.49	48.85	61	23,155	0.26%
2023/11/20	8	49.18	11	48.83	49.05	-3	23,552	-0.01%
2023/11/17	32	48.08	32	48.21	48.60	0	23,882	0.00%
2023/11/16	75.4	49.42	85	49.85	47.60	-9.6	23,936	-0.04%
2023/11/15	61	49.61	73	49.55	48.90	-12	22,601	-0.05%
2023/11/14	57.3	48.64	51	48.32	48.40	6.3	23,267	0.03%
2023/11/13	43	47.61	25	47.88	47.80	18	23,355	0.08%
2023/11/10	13	46.61	20	47.00	47.10	-7	23,826	-0.03%
2023/11/09	48	46.90	41	47.90	46.40	7	23,355	0.03%
2023/11/08	56	46.69	131	47.93	49.00	-75	21,885	-0.34%	大賣/
2023/11/07	4	44.59	10	44.57	44.55	-6	20,088	-0.03%
2023/11/06	25	44.30	11	44.25	44.35	14	20,325	0.07%
2023/11/03	17	44.94	20	44.48	44.15	-3	20,374	-0.01%
2023/11/02	15	43.66	31	43.56	43.55	-16	20,298	-0.08%
2023/11/01	2	41.93	2	41.80	42.05	0	20,381	0.00%
2023/10/31	13	42.40	2	42.98	41.40	11	20,638	0.05%
2023/10/30	3	43.33	12	43.07	43.15	-9	20,820	-0.04%
2023/10/27	32	43.28	16	43.23	42.60	16	21,039	0.08%
2023/10/26	12	43.56	25	43.48	43.40	-13	23,202	-0.06%
2023/10/25	26	42.87	2	43.50	42.50	24	25,412	0.09%
2023/10/24	15	43.07	6	42.89	43.40	9	26,472	0.03%
2023/10/23	10	42.32	20	42.42	42.25	-10	28,862	-0.03%
2023/10/20	25	41.09	11	41.90	41.65	14	29,178	0.05%
2023/10/19	2	41.18	2	41.15	41.35	0	30,498	0.00%
2023/10/18	25	41.56	24	41.50	41.40	1	31,343	0.00%
2023/10/17	5	42.63	39	43.12	42.55	-34	31,695	-0.11%
2023/10/16	14	42.15	2	42.60	42.60	12	32,822	0.04%
2023/10/13	17	43.55	5	43.98	43.30	12	34,618	0.03%
2023/10/12	28	44.23	36	44.35	44.20	-8	35,274	-0.02%
2023/10/11	8	43.63	12.3	44.28	43.50	-4.3	35,856	-0.01%
2023/10/06	43	43.98	44	44.27	43.70	-1	36,649	0.00%
2023/10/05	16	43.41	9	43.47	43.20	7	36,354	0.02%
2023/10/04	17	42.82	11	43.01	43.00	6	36,541	0.02%
2023/10/03	38.1	43.87	38	44.08	43.70	0.1	36,799	0.00%
2023/10/02	53.4	43.88	15	43.34	43.65	38.4	36,713	0.10%
2023/09/28	6	42.13	1	42.00	42.00	5	36,905	0.01%
2023/09/27	3	40.87	4	40.85	41.30	-1	37,408	0.00%
2023/09/26	7	41.66	4	41.61	41.00	3	37,954	0.01%
2023/09/25	50	41.83	50	41.57	41.55	0	38,175	0.00%
2023/09/22	7	41.28	1	41.50	41.75	6	38,225	0.02%
2023/09/21	1	40.25	1	40.90	40.75	0	38,127	0.00%
2023/09/20	87	42.54	80	42.25	41.40	7	38,057	0.02%
2023/09/19	77	41.93	71	42.02	41.55	6	37,914	0.02%
2023/09/18	5	41.85	1	41.70	41.65	4	37,833	0.01%
2023/09/15	1	42.80	6	42.53	42.80	-5	37,744	-0.01%
2023/09/14	11	42.66	1	42.50	42.45	10	37,609	0.03%
2023/09/13	2	41.70	7	41.74	41.75	-5	37,516	-0.01%
2023/09/12	6	42.46	4	42.23	41.80	2	37,445	0.01%
2023/09/11	39	42.39	27	42.32	42.45	12	37,416	0.03%
2023/09/08	35	44.78	52	44.55	44.25	-17	37,217	-0.05%
2023/09/07	0	45.60	13	45.80	45.90	-13	37,063	-0.03%
2023/09/06	32	46.05	43	45.97	45.35	-11	36,937	-0.03%
2023/09/05	1	45.05	11	45.35	45.05	-10	36,983	-0.03%
2023/09/04	20	44.44	2.3	44.51	44.25	17.8	36,919	0.05%
2023/09/01	52	46.05	24.8	45.39	45.00	27.3	36,767	0.07%
2023/08/31	17	46.53	46.2	46.18	47.30	-29.2	36,176	-0.08%
2023/08/30	16.1	44.98	17	45.12	44.90	-1	35,617	0.00%
2023/08/29	12.2	44.31	9	44.67	44.25	3.2	35,377	0.01%
2023/08/28	34	43.61	35	43.38	43.35	-1	35,034	0.00%
2023/08/25	39	45.07	79	45.26	44.85	-40	34,620	-0.12%
2023/08/24	68.5	47.30	66	47.95	45.85	2.5	34,453	0.01%
2023/08/23	101	46.01	106	45.77	45.95	-5	33,826	-0.01%	大買/大賣/
2023/08/22	27	47.34	22.2	47.65	46.65	4.9	33,226	0.01%
2023/08/21	32.1	47.10	4.1	46.72	46.20	28.1	32,652	0.09%
2023/08/18	49.1	48.88	81.3	48.84	47.40	-32.2	32,034	-0.10%
2023/08/17	77	47.82	19	47.91	48.05	58	30,405	0.19%
2023/08/16	128.1	47.93	80.2	48.75	48.90	47.8	29,604	0.16%	大買/
2023/08/15	10	46.30	3.4	46.39	46.80	6.6	28,593	0.02%
2023/08/14	4.3	45.24	1.2	46.38	45.25	3.1	28,431	0.01%
2023/08/11	2	45.13	19	45.33	45.40	-17	28,255	-0.06%
2023/08/10	34.3	44.20	16	44.37	43.80	18.3	28,089	0.07%
2023/08/09	59	48.61	24.2	48.42	48.10	34.8	27,736	0.13%
2023/08/08	28.2	50.43	26	50.34	50.60	2.2	27,426	0.01%
2023/08/07	10	48.51	20.2	48.68	49.15	-10.2	27,056	-0.04%
2023/08/04	17	45.42	40	45.18	47.00	-23	26,718	-0.09%
2023/08/02	37	43.43	11	44.10	43.20	26	26,388	0.10%
2023/08/01	39	45.84	12	45.77	45.60	27	26,018	0.10%
2023/07/31	87.3	47.64	64.1	47.52	44.95	23.2	25,697	0.09%
2023/07/28	130.1	46.20	117	46.91	48.20	13.1	23,253	0.06%	大買/大賣/
2023/07/27	16	42.36	64.6	42.95	43.85	-48.6	20,763	-0.23%
2023/07/26	130	40.46	99.1	41.02	39.90	30.9	19,539	0.16%	大買/
2023/07/25	4	38.54	18.4	39.05	39.05	-14.4	16,965	-0.09%
2023/07/24	19.3	34.19	96.3	34.57	35.50	-77.1	16,570	-0.46%
2023/07/21	62.2	32.14	35	31.99	32.30	27.2	15,148	0.18%
2023/07/20	69	30.87	3	30.83	30.70	66	14,276	0.46%
2023/07/19	81.2	31.39	43	32.58	30.80	38.2	13,783	0.28%
2023/07/18	50	32.37	96	32.60	33.25	-46	12,585	-0.37%
2023/07/17	211.1	29.75	261	30.01	30.25	-49.9	10,657	-0.47%	大買/大賣/
2023/07/14	125	29.65	68	29.74	30.45	57	9,851	0.58%	大買/
2023/07/13	71	29.50	63	29.69	29.00	8	9,083	0.09%
2023/07/12	3	27.97	15	27.98	28.10	-12	8,336	-0.14%
2023/07/11	16	27.70	65.1	28.03	28.00	-49.1	8,194	-0.60%
2023/07/10	52.1	27.95	38	27.55	27.65	14.1	8,027	0.18%
2023/07/07	32	26.58	20	26.80	26.60	12	8,024	0.15%
2023/07/06	50	27.98	21	28.04	27.50	29	7,774	0.37%
2023/07/05	20	27.46	18	27.04	27.55	2	7,076	0.03%
2023/07/04	54	25.67	44	25.79	25.90	10	6,408	0.16%
2023/07/03	20	24.20	34	24.71	24.30	-14	5,833	-0.24%
2023/06/30	7	22.84	40	22.88	23.00	-33	5,504	-0.60%
2023/06/29	37	22.52	2	22.50	22.50	35	5,433	0.64%
2023/06/27	10	22.80	0	0.00	22.75	10	5,579	0.18%
2023/06/26	1	22.80	0	0.00	22.80	1	5,702	0.02%
2023/06/21	0	0.00	1	23.35	23.45	-1	5,727	-0.02%
2023/06/20	2.5	23.19	0	0.00	23.20	2.5	5,728	0.04%
2023/06/16	1	23.25	1.9	23.15	23.15	-0.9	5,648	-0.02%
2023/06/15	5	23.70	3	23.68	23.90	2	5,535	0.04%
2023/06/14	1	24.00	8	24.09	24.20	-7	5,410	-0.13%
2023/06/13	0	0.00	3	23.43	23.30	-3	5,251	-0.06%
2023/06/09	9	23.12	11	23.20	23.00	-2	5,023	-0.04%
2023/06/08	6	22.50	59	22.43	22.50	-53	4,730	-1.12%
2023/06/07	25	22.21	15	22.12	22.05	10	4,611	0.22%
2023/06/06	11	21.80	2.2	21.89	21.90	8.8	4,569	0.19%
2023/06/05	32.5	21.32	49	21.99	21.65	-16.5	4,642	-0.36%
2023/06/02	21	21.22	2	21.35	21.10	19	4,455	0.43%
2023/06/01	11	21.26	2	21.25	20.95	9	4,403	0.20%
2023/05/31	3	21.20	15	21.07	21.15	-12	4,377	-0.27%
2023/05/30	1	21.20	3	20.90	20.70	-2	4,251	-0.05%
2023/05/29	3	20.30	1.1	20.69	20.55	1.9	4,031	0.05%
2023/05/26	0	0.00	1	19.70	19.80	-1	3,892	-0.03%
2023/05/23	0	0.00	1	19.60	19.50	-1	3,960	-0.03%
2023/05/19	0	0.00	10	19.30	19.20	-10	4,178	-0.24%
2023/05/16	0	0.00	2	19.05	19.00	-2	4,242	-0.05%
2023/05/15	0.1	18.60	0	0.00	18.65	0.1	4,242	0.00%
2023/05/12	2	18.83	3	18.90	18.80	-1	4,260	-0.02%
2023/05/11	2	18.83	3	18.90	18.80	-1	4,278	-0.02%
2023/05/09	1.1	19.36	1	19.45	19.40	0.1	4,290	0.00%
2023/05/04	10.1	19.20	7	19.30	19.20	3.1	4,823	0.06%
2023/05/03	0.1	19.44	0	0.00	19.35	0.1	4,895	0.00%
2023/05/02	0.1	19.55	0	19.50	19.60	0.1	4,937	0.00%
2023/04/27	0.7	19.54	8	19.32	19.45	-7.3	4,925	-0.15%
2023/04/26	3.1	19.58	1	19.65	19.60	2.1	4,900	0.04%
2023/04/25	0	0.00	4	19.70	19.75	-4	4,886	-0.08%
2023/04/24	0	0.00	1	20.20	20.20	-1	4,843	-0.02%
2023/04/21	2	20.15	7	20.34	20.30	-5	4,835	-0.10%
2023/04/20	3	21.00	0	0.00	20.85	3	4,793	0.06%
2023/04/19	3	21.28	0	0.00	21.30	3	4,767	0.06%
2023/04/17	20	22.11	26	22.17	22.00	-6	4,654	-0.13%
2023/04/14	0	0.00	2	21.10	21.15	-2	4,295	-0.05%
2023/04/13	3	21.48	23	21.85	21.50	-20	4,222	-0.47%
2023/04/12	8	21.81	39	21.52	22.35	-31	4,060	-0.76%
2023/04/11	0	0.00	2	20.45	20.50	-2	3,660	-0.05%
2023/04/07	0	0.00	6	20.93	20.70	-6	3,632	-0.17%
2023/04/06	1	20.95	6	21.00	21.00	-5	3,597	-0.14%
2023/03/31	0	0.00	22	20.78	20.55	-22	3,551	-0.62%
2023/03/30	11	20.69	1	20.75	20.50	10	3,523	0.28%
2023/03/29	41	20.81	0	0.00	20.65	41	3,476	1.18%
2023/03/28	0	20.40	0	0.00	20.50	0	3,280	0.00%
2023/03/27	3.1	20.88	3	20.78	20.90	0.1	3,200	0.00%
2023/03/24	3	20.40	42	20.30	20.20	-39	3,048	-1.28%
2023/03/23	61	20.05	0	0.00	20.10	61	2,977	2.05%
2023/03/17	0.4	19.67	0	0.00	19.75	0.4	3,004	0.01%
2023/03/16	0.4	19.60	0	0.00	19.45	0.4	3,129	0.01%
2023/03/14	0.1	20.00	0	0.00	19.95	0.1	3,158	0.00%
2023/03/13	0.1	19.90	0	0.00	20.15	0.1	3,213	0.00%
2023/03/09	0	0.00	20	20.99	20.95	-20	3,258	-0.61%
2023/03/08	5	21.00	32	20.72	21.00	-27	3,202	-0.84%
2023/03/07	3	20.35	0	0.00	20.35	3	3,044	0.10%
2023/03/06	0.1	19.98	4	20.05	20.00	-3.9	3,009	-0.13%
2023/03/03	1	20.00	5	20.20	20.05	-4	2,986	-0.13%
2023/03/02	5	19.85	1	19.80	19.80	4	2,928	0.14%
2023/03/01	0	0.00	1	19.85	19.85	-1	3,012	-0.03%
2023/02/24	4	19.83	0	0.00	19.65	4	2,970	0.13%
2023/02/23	0	0.00	0.3	19.90	19.90	-0.3	2,938	-0.01%
2023/02/22	0	0.00	0	19.50	19.60	0	2,966	0.00%
2023/02/20	10	19.90	0	0.00	19.90	10	3,043	0.33%
2023/02/17	6	20.00	8	19.86	20.00	-2	3,226	-0.06%
2023/02/16	20	19.45	16	19.66	19.55	4	3,076	0.13%
2023/02/15	1	18.85	0	0.00	19.00	1	3,053	0.03%
2023/02/14	0	0.00	2	19.20	19.05	-2	3,063	-0.07%
2023/02/10	3	19.20	2	19.20	19.10	1	3,088	0.03%
2023/02/06	6	19.60	2	19.60	19.65	4	3,110	0.13%
2023/02/03	10	19.70	4	19.83	19.80	6	3,090	0.19%
2023/02/02	10	20.05	4	19.73	20.10	6	3,004	0.20%
2023/02/01	63	18.75	65	18.89	18.85	-2	2,602	-0.08%
2023/01/31	0	0.00	3	18.47	18.60	-3	2,511	-0.12%
2023/01/16	0	0.00	0.5	17.80	17.80	-0.5	2,455	-0.02%
2023/01/13	0	0.00	1	17.85	17.80	-1	2,460	-0.04%
2023/01/12	0	0.00	10	18.30	18.00	-10	2,459	-0.41%
2023/01/11	5	18.25	0	0.00	18.25	5	2,461	0.20%
2023/01/10	0.5	18.15	0	0.00	18.15	0.5	2,461	0.02%
2023/01/06	1	18.00	0	0.00	18.05	1	2,485	0.04%
2023/01/04	0	0.00	3	17.75	17.60	-3	2,504	-0.12%
2023/01/03	3	17.70	0	0.00	17.65	3	2,523	0.12%
2022/12/30	5	17.65	0	0.00	17.55	5	2,539	0.20%
2022/12/29	0	0.00	1	17.55	17.70	-1	2,536	-0.04%
2022/12/28	1	17.40	0.1	17.55	17.40	0.9	2,548	0.04%
2022/12/27	1	17.80	0	0.00	17.85	1	2,564	0.04%
2022/12/23	5	17.60	0	0.00	17.60	5	2,611	0.19%
2022/12/22	27	17.85	27	17.90	17.90	0	2,618	0.00%
2022/12/16	1	18.20	0	0.00	18.15	1	2,647	0.04%
2022/12/14	0	0.00	1	18.45	18.45	-1	2,659	-0.04%
2022/12/12	5	18.30	20	18.25	18.25	-15	2,663	-0.56%
2022/12/09	0	0.00	20	18.95	18.55	-20	2,660	-0.75%
2022/12/08	21	19.20	21	19.07	19.00	0	2,651	0.00%
2022/12/07	20	18.65	0	0.00	18.30	20	2,518	0.79%
2022/12/06	10	18.75	0	0.00	18.70	10	2,504	0.40%
2022/12/05	0	0.00	1	18.95	19.25	-1	2,476	-0.04%
2022/12/02	15	19.05	17	19.05	19.05	-2	2,456	-0.08%
2022/12/01	2	19.15	0	0.00	18.80	2	2,420	0.08%
2022/11/30	0	0.00	1	18.60	18.70	-1	2,374	-0.04%
2022/11/24	2	18.75	2	18.75	18.70	0	2,438	0.00%
2022/11/23	2	19.03	5	18.80	19.05	-3	2,413	-0.12%
2022/11/22	6	18.54	5	18.60	18.55	1	2,353	0.04%
2022/11/21	1	18.65	0	0.00	18.50	1	2,510	0.04%
2022/11/17	5	18.70	15	18.58	18.70	-10	2,492	-0.40%
2022/11/16	10	18.50	4	18.63	18.55	6	2,530	0.24%
2022/11/15	4.1	18.49	15	18.32	18.85	-10.9	2,478	-0.44%
2022/11/11	10	17.65	11	17.62	17.75	-1	2,440	-0.04%
2022/11/09	0	0.00	60	17.36	17.35	-60	2,705	-2.22%
2022/11/08	60	17.38	97	17.23	17.10	-37	2,750	-1.35%
2022/11/07	10	17.25	3	17.30	17.30	7	2,897	0.24%
2022/11/04	35	17.28	42	17.37	17.20	-7	2,971	-0.24%
2022/11/03	47	16.85	73	17.11	17.25	-26	2,930	-0.89%
2022/11/02	16	16.72	10	16.70	16.70	6	2,904	0.21%
2022/11/01	107	16.55	15	16.40	16.60	92	2,923	3.15%	大買/
2022/10/31	25	16.00	28	16.24	16.20	-3	3,047	-0.10%
2022/10/27	1	15.85	2	15.85	15.85	-1	3,148	-0.03%
2022/10/26	1	15.60	0	0.00	15.55	1	3,179	0.03%
2022/10/25	1	15.60	0	0.00	15.60	1	3,201	0.03%
2022/10/24	20	16.05	0	0.00	15.75	20	3,236	0.62%
2022/10/21	0	0.00	1	15.80	15.60	-1	3,266	-0.03%
2022/10/20	1	15.35	0	0.00	15.70	1	3,274	0.03%
2022/10/18	23	15.81	3	15.80	15.90	20	3,289	0.61%
2022/10/17	2	15.23	2	15.45	15.65	0	3,304	0.00%
2022/10/14	11	15.38	3	15.73	15.70	8	3,343	0.24%
2022/10/13	3	14.78	0	0.00	14.70	3	3,378	0.09%
2022/10/12	0	0.00	1	16.00	15.80	-1	3,356	-0.03%
2022/10/11	8	16.04	25	15.92	15.90	-17	3,361	-0.51%
2022/10/07	0	0.00	1	17.30	17.00	-1	3,350	-0.03%
2022/10/05	11	17.23	16	17.14	17.10	-5	3,339	-0.15%
2022/10/04	0	0.00	1	16.60	16.85	-1	3,317	-0.03%
2022/09/30	0	0.00	3	16.30	16.30	-3	3,309	-0.09%
2022/09/29	0	0.00	3	15.97	15.90	-3	3,296	-0.09%
2022/09/28	3	15.67	3	15.57	15.40	0	3,298	0.00%
2022/09/27	2	16.33	0	0.00	16.30	2	3,292	0.06%
2022/09/26	11	16.55	30	15.90	15.90	-19	3,302	-0.58%
2022/09/23	0	0.00	3	17.50	17.10	-3	3,315	-0.09%
2022/09/20	13	17.34	0	0.00	17.25	13	3,333	0.39%
2022/09/16	0	0.00	0.2	17.70	17.75	-0.2	3,338	-0.01%
2022/09/14	0	0.00	1	17.70	17.75	-1	3,341	-0.03%
2022/09/13	0	0.00	1	18.00	17.85	-1	3,350	-0.03%
2022/09/08	20	17.90	0	0.00	17.80	20	3,423	0.58%
2022/09/06	2	17.63	1	17.35	17.30	1	3,410	0.03%
2022/09/05	1	17.70	3	17.78	17.70	-2	3,407	-0.06%
2022/09/02	1	18.40	0	0.00	18.20	1	3,390	0.03%
2022/09/01	1	18.30	1	18.40	18.35	0	3,386	0.00%
2022/08/29	1	18.50	1	18.40	18.30	0	3,335	0.00%
2022/08/26	13	18.95	46	19.17	19.10	-33	3,304	-1.00%
2022/08/25	2	18.75	2	18.75	18.75	0	3,157	0.00%
2022/08/24	0	0.00	1	18.50	18.45	-1	3,140	-0.03%
2022/08/23	2	18.40	1	18.30	18.45	1	3,237	0.03%
2022/08/22	5	18.80	8	18.82	18.80	-3	3,290	-0.09%
2022/08/19	21	18.83	5	18.88	18.80	16	3,341	0.48%
2022/08/18	35	18.40	104	18.44	18.50	-69	3,220	-2.14%	大賣/
2022/08/17	10	18.23	21	18.19	18.25	-11	3,128	-0.35%
2022/08/16	97	17.89	1	17.85	17.75	96	2,945	3.26%
2022/08/12	35	17.16	17	17.12	17.10	18	2,756	0.65%
2022/08/11	8	16.44	8	16.62	16.85	0	2,625	0.00%
2022/08/05	3	16.32	1	16.30	16.25	2	2,775	0.07%
2022/08/04	1	15.75	1	15.85	16.20	0	2,683	0.00%
2022/08/03	2	15.90	1	16.05	15.70	1	2,654	0.04%
2022/08/01	0	0.00	1	16.35	16.25	-1	2,634	-0.04%
2022/07/28	1	15.75	1	16.10	15.95	0	2,638	0.00%
2022/07/27	1	15.60	0	0.00	15.80	1	2,603	0.04%
2022/07/26	1	15.35	0	0.00	15.15	1	2,596	0.04%
2022/07/25	1	15.75	0	0.00	15.60	1	2,603	0.04%
2022/07/22	0	0.00	1	15.85	15.95	-1	2,605	-0.04%
2022/07/21	0	0.00	2	15.98	15.90	-2	2,630	-0.08%
2022/07/20	1	16.70	1	16.50	16.50	0	2,594	0.00%
2022/07/19	0	0.00	4	16.56	16.65	-4	2,564	-0.16%
2022/07/18	1	16.30	2	16.35	16.60	-1	2,561	-0.04%
2022/07/15	11	16.30	0	0.00	16.15	11	2,547	0.43%
2022/07/13	3	15.70	0	0.00	15.65	3	2,542	0.12%
2022/07/11	1	16.05	0	0.00	16.00	1	2,575	0.04%
2022/07/08	5	16.20	0	0.00	16.05	5	2,580	0.19%
2022/07/06	7	15.36	0	0.00	15.00	7	2,566	0.27%
2022/07/01	1	15.35	4	15.40	15.30	-3	2,570	-0.12%
2022/06/28	0	0.00	10	17.10	17.20	-10	2,495	-0.40%
2022/06/20	2	17.05	7	17.09	17.00	-5	2,451	-0.20%
2022/06/17	1	18.00	0	0.00	17.80	1	2,430	0.04%
2022/06/16	2	19.08	2	18.75	18.50	0	2,392	0.00%
2022/06/13	3	19.23	0	0.00	19.10	3	2,397	0.13%
2022/06/10	6	20.23	5	20.00	20.00	1	2,386	0.04%
2022/06/09	10	20.60	0	0.00	20.60	10	2,374	0.42%
2022/06/08	3	20.60	1	20.55	20.55	2	2,376	0.08%
2022/06/06	3	21.00	0	0.00	20.85	3	2,393	0.13%
2022/06/02	0	0.00	1	21.10	21.10	-1	2,449	-0.04%
2022/06/01	3	21.05	0	0.00	21.05	3	2,476	0.12%
2022/05/31	12	21.32	27	21.30	21.30	-15	2,446	-0.61%
2022/05/30	16	21.07	6	20.93	21.15	10	2,343	0.43%
2022/05/27	2	20.60	0	0.00	20.65	2	2,236	0.09%
2022/05/26	0	0.00	0.2	20.07	20.00	-0.2	2,153	-0.01%
2022/05/25	0	0.00	8.3	20.28	20.25	-8.3	2,184	-0.38%
2022/05/24	3.2	19.95	0.2	20.35	19.95	3	2,229	0.13%
2022/05/23	0	0.00	1	20.35	20.25	-1	2,221	-0.05%
2022/05/20	1	20.50	1	20.50	20.50	0	2,231	0.00%
2022/05/19	2.4	20.53	5	20.65	20.65	-2.6	2,222	-0.12%
2022/05/18	1.1	20.69	0	0.00	20.40	1.1	2,193	0.05%
2022/05/17	6	20.58	1	20.35	20.65	5	2,167	0.23%
2022/05/16	3	20.15	19	20.23	20.00	-16	2,114	-0.76%
2022/05/13	19	20.14	2	20.05	20.10	17	2,068	0.82%
2022/05/12	3	19.62	4	19.59	19.70	-1	1,991	-0.05%
2022/05/11	1	19.90	3	19.80	19.70	-2	1,957	-0.10%
2022/05/10	3	19.30	0	0.00	19.75	3	1,951	0.15%
2022/05/06	0	0.00	5	20.21	20.40	-5	1,947	-0.26%
2022/05/03	0	0.00	0	19.20	19.45	0	1,971	0.00%
2022/04/29	2	19.20	0	0.00	19.25	2	2,008	0.10%
2022/04/27	2	18.15	31	18.19	18.70	-29	2,042	-1.42%
2022/04/25	3	18.68	5	18.75	18.65	-2	2,092	-0.10%
2022/04/18	3	19.70	5	19.70	19.70	-2	2,256	-0.09%
2022/04/15	12	20.01	0	0.00	19.95	12	2,276	0.53%
2022/04/14	0	0.00	6	20.58	20.40	-6	2,340	-0.26%
2022/04/13	5	20.40	0	0.00	20.70	5	2,392	0.21%
2022/04/12	5	20.30	7	20.24	20.20	-2	2,452	-0.08%
2022/04/11	3	20.85	0	0.00	20.45	3	2,480	0.12%
2022/04/08	1	21.20	0	0.00	21.05	1	2,524	0.04%
2022/04/06	4	21.78	4.5	21.82	21.70	-0.5	2,729	-0.02%
2022/04/01	0	0.00	1	22.20	22.30	-1	2,800	-0.04%
2022/03/31	1	22.55	0	0.00	22.45	1	2,905	0.03%
2022/03/30	2	23.00	0	0.00	22.75	2	3,446	0.06%
2022/03/28	0	22.50	0	0.00	22.55	0	3,635	0.00%
2022/03/25	1	22.80	0	0.00	22.80	1	3,660	0.03%
2022/03/21	0	0.00	5	22.70	22.45	-5	3,745	-0.13%
2022/03/18	0	0.00	5	22.30	22.50	-5	3,815	-0.13%
2022/03/17	0	0.00	3	21.80	22.05	-3	3,936	-0.08%
2022/03/16	1	21.50	0	0.00	21.10	1	3,959	0.03%
2022/03/15	3	21.45	0	0.00	21.20	3	4,129	0.07%
2022/03/11	0	21.70	8	21.80	21.55	-8	4,626	-0.17%
2022/03/08	7	21.09	0	0.00	20.90	7	5,123	0.14%
2022/03/07	8	22.13	0	0.00	22.20	8	5,222	0.15%
2022/03/04	0	0.00	2	23.20	23.05	-2	5,277	-0.04%
2022/03/02	2	23.30	3.3	22.97	23.40	-1.3	5,427	-0.02%
2022/03/01	1	23.05	0	0.00	23.15	1	5,482	0.02%
2022/02/24	4	22.65	0	0.00	22.35	4	5,639	0.07%
2022/02/23	5	23.20	0	0.00	23.20	5	5,791	0.09%
2022/02/22	0	0.00	5	22.95	23.05	-5	5,874	-0.09%
2022/02/17	0	0.00	3	23.85	23.65	-3	6,127	-0.05%
2022/02/16	7	23.64	0	0.00	23.55	7	6,238	0.11%
2022/02/14	11	23.20	10	23.15	23.20	1	6,539	0.02%
2022/02/11	0	0.00	1	24.10	24.05	-1	6,605	-0.02%
2022/02/10	9	24.52	5	24.46	24.50	4	6,711	0.06%
2022/02/09	0	0.00	5	24.20	24.20	-5	6,795	-0.07%
2022/01/26	1	22.65	3	22.90	22.70	-2	7,002	-0.03%
2022/01/25	0	0.00	30	22.71	22.70	-30	7,087	-0.42%
2022/01/24	2	23.30	5	23.16	23.10	-3	7,187	-0.04%
2022/01/20	6	24.03	2	24.25	24.35	4	7,539	0.05%
2022/01/19	3	24.20	10	24.45	24.30	-7	7,641	-0.09%
2022/01/18	13	24.91	6	25.11	24.65	7	7,734	0.09%
2022/01/14	0	0.00	5	23.65	23.90	-5	7,718	-0.06%
2022/01/13	1	24.15	0	0.00	24.20	1	7,744	0.01%
2022/01/12	2	24.00	5	24.20	24.25	-3	7,828	-0.04%
2022/01/11	10	24.41	19	24.37	24.40	-9	7,860	-0.11%
2022/01/10	2	24.85	0	0.00	24.80	2	7,841	0.03%
2022/01/07	17	24.95	11	25.53	24.85	6	7,898	0.08%
2022/01/06	9	25.44	5	25.20	25.65	4	7,954	0.05%
2022/01/05	2	25.43	0	0.00	25.40	2	7,983	0.03%
2022/01/03	7	26.07	2	26.05	26.00	5	8,047	0.06%
2021/12/30	15	26.41	10	26.53	26.50	5	8,119	0.06%
2021/12/29	9	25.90	0	0.00	25.90	9	8,022	0.11%
2021/12/28	9	26.41	10	26.41	26.10	-1	8,111	-0.01%
2021/12/27	10	26.28	7	26.54	26.30	3	8,177	0.04%
2021/12/24	94	26.53	56	26.91	26.10	38	8,241	0.46%
2021/12/23	3	25.05	6	25.80	26.00	-3	7,860	-0.04%
2021/12/22	0	0.00	2	25.25	24.95	-2	8,015	-0.02%
2021/12/21	1	25.10	0	0.00	24.95	1	8,057	0.01%
2021/12/20	0	0.00	16	25.00	25.00	-16	8,097	-0.20%
2021/12/17	4	25.31	0	0.00	25.30	4	8,264	0.05%
2021/12/16	0	0.00	3	25.90	25.80	-3	8,364	-0.04%
2021/12/14	3	25.30	31	25.51	25.30	-28	8,502	-0.33%
2021/12/13	23	26.42	7.3	26.52	26.25	15.7	8,512	0.18%
2021/12/10	3	25.95	1	25.95	25.95	2	8,451	0.02%
2021/12/09	13	26.29	14	26.54	25.95	-1	8,501	-0.01%
2021/12/08	20	26.68	19	27.03	26.65	1	8,413	0.01%
2021/12/07	2	26.90	63	26.52	26.95	-61	8,399	-0.73%
2021/12/06	7	25.59	0.3	25.55	25.75	6.7	8,303	0.08%
2021/12/03	1	25.80	5	25.80	25.85	-4	8,521	-0.05%
2021/12/02	55	25.85	96	25.96	25.55	-41	8,803	-0.47%
2021/12/01	12	25.70	14	25.04	25.70	-2	9,548	-0.02%
2021/11/30	11	24.75	1	24.85	25.00	10	10,084	0.10%
2021/11/29	7	23.99	0	0.00	23.80	7	10,567	0.07%
2021/11/26	16	24.11	2	24.60	23.80	14	10,922	0.13%
2021/11/25	17	24.75	17	25.18	24.65	0	11,169	0.00%
2021/11/24	10	25.10	0	0.00	25.10	10	11,330	0.09%
2021/11/23	11	24.98	7	25.24	24.85	4	11,723	0.03%
2021/11/22	35	25.96	0	0.00	25.70	35	11,838	0.30%
2021/11/19	0	0.00	2	25.60	25.30	-2	12,071	-0.02%
2021/11/18	6	25.61	12	25.50	25.35	-6	12,392	-0.05%
2021/11/17	9	26.09	12	25.96	25.85	-3	12,602	-0.02%
2021/11/16	1	25.75	1	25.90	25.50	0	12,816	0.00%
2021/11/12	6	25.48	7	25.39	25.40	-1	13,512	-0.01%
2021/11/11	8	26.06	7	25.92	25.90	1	13,878	0.01%
2021/11/10	6	25.83	7	25.34	25.85	-1	14,082	-0.01%
2021/11/09	13	25.52	2	25.55	25.50	11	14,523	0.08%
2021/11/08	1	25.50	8	25.34	25.30	-7	14,856	-0.05%
2021/11/05	5	24.97	1	25.10	25.05	4	15,420	0.03%
2021/11/04	2	25.10	5	25.15	24.85	-3	16,066	-0.02%
2021/11/03	3	24.80	1	24.95	24.80	2	16,887	0.01%
2021/11/02	1	24.60	5	24.90	24.60	-4	17,873	-0.02%
2021/11/01	4	25.29	27	25.22	25.20	-23	19,361	-0.12%
2021/10/29	41	24.91	50	25.29	24.80	-9	20,593	-0.04%
2021/10/28	10	25.33	6	25.31	25.30	4	21,082	0.02%
2021/10/27	23	24.99	0	0.00	24.85	23	23,640	0.10%
2021/10/26	0	0.00	6	24.66	24.20	-6	24,613	-0.02%
2021/10/25	0	0.00	4	24.75	24.85	-4	24,828	-0.02%
2021/10/22	1	24.75	0	0.00	24.70	1	25,269	0.00%
2021/10/21	2	24.65	7	24.46	24.35	-5	25,652	-0.02%
2021/10/20	7	24.56	2	24.50	24.70	5	26,475	0.02%
2021/10/19	12	24.33	3	24.35	24.20	9	27,356	0.03%
2021/10/15	3	24.10	1	24.15	24.05	2	28,306	0.01%
2021/10/14	45	23.52	2	23.40	23.35	43	28,607	0.15%
2021/10/13	3	23.10	1	23.15	22.90	2	28,736	0.01%
2021/10/12	2	23.65	0	0.00	23.65	2	28,824	0.01%
2021/10/08	5	24.33	1	24.25	24.30	4	28,979	0.01%
2021/10/07	4	24.50	1	24.60	24.50	3	29,468	0.01%
2021/10/05	2	23.60	1	23.90	24.00	1	30,507	0.00%
2021/10/04	0	0.00	4	23.98	23.15	-4	30,659	-0.01%
2021/10/01	3	23.95	59	23.98	24.00	-56	31,560	-0.18%
2021/09/30	45	24.94	4	25.27	25.40	41	31,833	0.13%
2021/09/29	18	24.70	33	24.68	24.45	-15	31,939	-0.05%
2021/09/28	0	0.00	0	26.60	26.30	0	31,987	0.00%
2021/09/27	1	26.65	3	26.70	26.75	-2	32,062	-0.01%
2021/09/24	17	27.17	25	27.39	27.10	-8	32,188	-0.02%
2021/09/23	12	26.98	1.6	26.81	27.00	10.4	32,151	0.03%
2021/09/22	5	26.00	2	26.10	26.05	3	32,242	0.01%
2021/09/17	10	26.15	12	26.38	26.90	-2	32,593	-0.01%
2021/09/16	4	26.66	2.1	26.58	26.50	2	32,894	0.01%
2021/09/15	18	26.60	2	26.63	26.55	16	33,411	0.05%
2021/09/14	6	27.47	2	27.28	27.05	4	33,577	0.01%
2021/09/13	13	27.57	9	27.38	27.30	4	33,755	0.01%
2021/09/10	5	27.73	15	27.85	27.85	-10	33,973	-0.03%
2021/09/09	25	27.48	44	27.17	27.95	-19	34,599	-0.05%
2021/09/08	37	27.22	14	27.34	26.80	23	34,685	0.07%
2021/09/07	28	28.33	15	28.20	27.70	13	34,619	0.04%
2021/09/06	81	29.58	25	30.04	28.90	56	34,423	0.16%
2021/09/03	43	29.07	30	28.97	29.40	13	33,588	0.04%
2021/09/02	46	28.34	30	28.77	27.90	16	33,244	0.05%
2021/09/01	15	28.63	7	28.43	29.00	8	33,869	0.02%
2021/08/31	8	27.95	1.6	27.92	28.45	6.4	34,248	0.02%
2021/08/30	6	27.51	6	27.43	27.60	0	35,891	0.00%
2021/08/27	20	27.62	13	27.65	27.00	7	35,986	0.02%
2021/08/26	13	27.10	11	27.29	27.15	2	35,694	0.01%
2021/08/25	12	27.26	5	27.22	27.15	7	35,638	0.02%
2021/08/24	4	26.89	0	0.00	26.45	4	35,385	0.01%
2021/08/23	2	26.80	10	26.66	26.85	-8	35,266	-0.02%
2021/08/20	6	25.25	6.1	25.82	25.45	-0.1	35,380	0.00%
2021/08/19	17	26.14	7	25.41	25.20	10	35,169	0.03%
2021/08/18	25	26.17	18.1	25.78	27.35	7	35,150	0.02%
2021/08/17	10	26.18	12	25.87	25.40	-2	34,874	-0.01%
2021/08/16	2	27.73	1	27.35	27.25	1	34,484	0.00%
2021/08/13	9	28.82	29	29.15	27.55	-20	34,199	-0.06%
2021/08/12	31	29.28	2	29.20	29.70	29	33,748	0.09%
2021/08/11	5	28.23	4	28.73	28.25	1	33,401	0.00%
2021/08/10	25	29.80	51.1	29.66	29.80	-26.1	32,830	-0.08%
2021/08/09	84	31.30	73	32.12	30.50	11	32,282	0.03%
2021/08/06	39.1	31.80	44	31.66	31.00	-5	31,464	-0.02%
2021/08/05	94	32.28	124	31.93	32.45	-30	30,545	-0.10%	大賣/
2021/08/04	53	29.59	58	30.05	30.70	-5	29,210	-0.02%
2021/08/03	8	27.92	28	27.90	28.20	-20	28,117	-0.07%
2021/08/02	109	27.40	25	26.98	27.50	84	27,503	0.31%	大買/
2021/07/30	4	25.99	60.1	26.59	27.00	-56.1	25,245	-0.22%
2021/07/29	11	24.87	4	24.30	24.55	7	24,347	0.03%
2021/07/28	3	24.77	19	23.73	24.75	-16	24,346	-0.07%
2021/07/27	18	24.38	13	24.50	24.40	5	24,156	0.02%
2021/07/26	40	25.22	29	24.68	25.00	11	23,886	0.05%
2021/07/23	54	23.63	18	23.86	24.15	36	23,118	0.16%
2021/07/22	2	23.63	18.2	23.25	23.25	-16.2	22,343	-0.07%
2021/07/21	5	22.75	30.2	22.98	22.25	-25.2	21,957	-0.11%
2021/07/20	21.1	22.91	10	22.85	22.85	11.1	22,620	0.05%
2021/07/19	12	22.64	7	22.77	22.90	5	22,383	0.02%
2021/07/16	7	22.37	1	22.10	22.55	6	22,393	0.03%
2021/07/15	7	21.80	1	21.75	22.45	6	22,426	0.03%
2021/07/14	40	22.23	47	22.52	22.05	-7	22,276	-0.03%
2021/07/13	36	23.01	10.1	22.97	21.90	25.9	21,952	0.12%
2021/07/12	21	22.56	25	22.49	22.55	-4	21,901	-0.02%
2021/07/09	8	21.39	13	21.61	21.25	-5	21,430	-0.02%
2021/07/08	46	22.22	49	22.56	22.10	-3	21,306	-0.01%
2021/07/07	8	21.64	47.2	21.52	21.60	-39.2	20,705	-0.19%
2021/07/06	7	21.14	1	21.40	21.10	6	20,428	0.03%
2021/07/05	39	21.02	0	0.00	21.40	39	20,435	0.19%
2021/07/02	2	20.90	13	20.67	20.75	-11	20,243	-0.05%
2021/06/30	20	20.85	1	20.75	20.65	19	20,123	0.09%
2021/06/29	28.2	21.16	0.7	20.85	20.80	27.5	20,050	0.14%
2021/06/28	20	21.19	10.2	21.00	21.50	9.9	19,872	0.05%
2021/06/25	11.1	21.47	9	21.53	21.20	2.1	19,575	0.01%
2021/06/24	39.1	21.99	27.1	21.75	21.90	12	19,586	0.06%
2021/06/23	4	21.15	0	0.00	21.20	4	19,012	0.02%
2021/06/22	16	21.08	8	21.03	20.85	8	18,815	0.04%
2021/06/21	4	20.83	17	21.19	21.10	-13	18,556	-0.07%
2021/06/18	35.1	21.24	24	21.16	21.15	11.1	18,306	0.06%
2021/06/17	2	19.95	2	20.35	20.70	0	17,562	0.00%
2021/06/16	0	0.00	15	19.69	19.55	-15	17,265	-0.09%
2021/06/15	14	20.35	16	20.34	20.30	-2	17,185	-0.01%
2021/06/11	11	20.01	1.1	19.96	20.25	9.9	17,056	0.06%
2021/06/10	4.1	20.04	14	20.05	20.05	-9.9	16,827	-0.06%
2021/06/09	57	20.68	37	20.75	20.25	20	16,598	0.12%
2021/06/08	18	19.76	14	19.79	20.00	4	15,448	0.03%
2021/06/07	30	19.53	27	19.98	19.10	3	14,704	0.02%
2021/06/04	8	18.88	18	18.69	18.85	-10	12,765	-0.08%
2021/06/03	25	18.52	4	18.30	18.55	21	12,534	0.17%
2021/06/02	2	18.00	2	18.23	18.30	0	12,459	0.00%
2021/06/01	29	18.22	0	0.00	18.15	29	12,309	0.24%
2021/05/31	5	18.01	6	17.98	18.10	-1	12,215	-0.01%
2021/05/28	37	17.86	2	18.05	17.90	35	12,079	0.29%
2021/05/27	3	17.32	10	17.08	17.40	-7	11,834	-0.06%
2021/05/26	24.1	17.38	18	17.35	17.45	6.1	12,021	0.05%
2021/05/25	0	0.00	2	16.87	16.90	-2	11,871	-0.02%
2021/05/24	0	0.00	7	16.10	16.20	-7	11,893	-0.06%
2021/05/21	7	15.60	2	15.78	15.95	5	11,990	0.04%
2021/05/20	17	15.54	17	15.69	15.45	0	12,375	0.00%
2021/05/19	22	15.17	18	15.05	15.60	4	12,705	0.03%
2021/05/18	0	0.00	2	14.48	14.85	-2	12,710	-0.02%
2021/05/17	6	13.56	0	0.00	13.50	6	12,766	0.05%
2021/05/12	0	0.00	1	15.30	15.35	-1	12,516	-0.01%
2021/05/11	1	16.95	0	0.00	16.80	1	12,440	0.01%
2021/05/07	13	18.05	14	18.16	18.50	-1	12,300	-0.01%
2021/05/06	0	0.00	1	17.65	17.35	-1	12,033	-0.01%
2021/05/05	15.1	18.01	43	17.84	17.20	-27.9	11,972	-0.23%
2021/05/04	20	17.95	1	17.25	17.95	19	11,738	0.16%
2021/05/03	6	17.41	0	0.00	17.45	6	11,586	0.05%
2021/04/29	2	18.15	1	18.30	18.35	1	11,555	0.01%
2021/04/28	1	18.80	1	18.50	18.60	0	11,575	0.00%
2021/04/27	0	0.00	10	18.24	18.70	-10	11,956	-0.08%
2021/04/26	40	18.78	25	18.38	18.35	15	11,894	0.13%
2021/04/22	9	17.40	1	17.40	17.70	8	10,871	0.07%
2021/04/21	1	18.35	2	18.18	18.15	-1	10,717	-0.01%
2021/04/19	1	17.80	9	17.77	17.90	-8	10,772	-0.07%
2021/04/16	14	18.16	6	18.01	18.30	8	10,727	0.07%
2021/04/14	1	16.65	1	17.25	17.20	0	10,212	0.00%
2021/04/13	5	18.39	9	17.93	17.25	-4	10,776	-0.04%
2021/04/12	1	17.70	0	0.00	17.70	1	10,629	0.01%
2021/04/09	0	0.00	9	17.58	17.45	-9	10,559	-0.09%
2021/04/08	5	17.10	0	0.00	17.10	5	10,354	0.05%
2021/04/07	0	0.00	3	17.00	17.05	-3	10,264	-0.03%
2021/04/06	1	16.75	0	0.00	16.90	1	10,321	0.01%
2021/04/01	8	16.36	0	0.00	16.40	8	10,648	0.08%
2021/03/31	0	0.00	3	16.65	16.50	-3	10,624	-0.03%
2021/03/30	0	0.00	2	17.05	16.85	-2	10,614	-0.02%
2021/03/29	1	16.90	11	16.94	17.30	-10	10,541	-0.09%
2021/03/26	10	16.15	0	0.00	16.20	10	10,275	0.10%
2021/03/24	0	16.20	0	0.00	16.30	0	10,583	0.00%
2021/03/23	0	16.30	1	16.20	16.30	-1	10,945	-0.01%
2021/03/22	0	16.50	6	16.45	16.55	-6	10,920	-0.05%
2021/03/19	3	16.25	0	0.00	16.20	3	10,917	0.03%
2021/03/18	6	16.35	7.3	16.38	16.35	-1.3	10,952	-0.01%
2021/03/17	0	16.20	0	16.20	16.15	0	10,932	0.00%
2021/03/16	8	16.22	0	0.00	16.20	8	10,972	0.07%
2021/03/15	10	16.70	14	16.63	16.40	-4	11,028	-0.04%
2021/03/12	3	16.20	0	0.00	16.20	3	11,001	0.03%
2021/03/11	0	0.00	1	16.20	16.45	-1	11,198	-0.01%
2021/03/10	1	16.00	0	0.00	16.05	1	11,412	0.01%
2021/03/09	0	0.00	15	15.83	16.15	-15	11,809	-0.13%
2021/03/05	0	0.00	1	16.80	16.60	-1	12,402	-0.01%
2021/03/04	1	16.60	10	16.98	16.90	-9	12,551	-0.07%
2021/03/03	0	0.00	1	17.25	17.15	-1	12,544	-0.01%
2021/03/02	3	17.43	0	0.00	17.25	3	12,463	0.02%
2021/02/26	0	0.00	2.7	17.72	17.85	-2.7	12,353	-0.02%
2021/02/25	0	0.00	6	17.28	17.40	-6	12,371	-0.05%
2021/02/24	1	16.75	2	16.65	16.60	-1	12,317	-0.01%
2021/02/23	2	17.30	4	17.43	17.35	-2	12,135	-0.02%
2021/02/22	5.6	17.63	10.1	17.27	17.85	-4.5	11,991	-0.04%
2021/02/19	2.1	16.71	21	16.59	16.90	-18.9	11,580	-0.16%
2021/02/18	6	16.20	7	16.14	16.10	-1	11,194	-0.01%
2021/02/17	1	15.85	7.6	15.98	16.15	-6.6	11,239	-0.06%
2021/02/05	2	15.25	0	0.00	15.35	2	11,055	0.02%
2021/02/04	2	15.38	0	0.00	15.20	2	11,021	0.02%
2021/02/03	23	15.39	27.5	15.64	15.35	-4.5	11,030	-0.04%
2021/02/02	1	15.40	1	15.50	15.55	0	11,050	0.00%
2021/02/01	0	0.00	13	14.64	14.80	-13	10,866	-0.12%
2021/01/29	47	14.98	32	15.32	14.75	15	10,852	0.14%
2021/01/28	2	14.70	2	14.95	15.15	0	10,602	0.00%
2021/01/27	0	0.00	10	15.27	15.40	-10	10,447	-0.10%
2021/01/26	1	15.80	9	15.92	15.80	-8	10,312	-0.08%
2021/01/25	5	16.15	0	0.00	16.10	5	10,241	0.05%
2021/01/22	3	16.22	3	16.22	16.45	0	10,108	0.00%
2021/01/21	7	16.52	2	16.15	16.05	5	9,980	0.05%
2021/01/20	21	16.89	23	16.71	16.45	-2	9,854	-0.02%
2021/01/19	1	16.30	8	16.27	16.40	-7	9,414	-0.07%
2021/01/18	0	0.00	1	15.85	15.80	-1	9,220	-0.01%
2021/01/15	0	0.00	0.8	15.75	15.75	-0.8	9,153	-0.01%
2021/01/14	1	16.20	11	16.20	16.30	-10	9,056	-0.11%
2021/01/13	1	15.70	4	15.79	16.05	-3	8,970	-0.03%
2021/01/12	13	16.07	4.5	16.14	15.80	8.5	8,918	0.10%
2021/01/11	10	16.32	10.3	16.07	16.05	-0.3	8,857	0.00%
2021/01/08	17	15.56	10	15.65	15.55	7	8,787	0.08%
2021/01/07	0	0.00	1	15.95	15.85	-1	8,952	-0.01%
2021/01/06	26	16.72	37	16.59	15.80	-11	8,913	-0.12%
2021/01/05	9	15.43	3	15.92	16.10	6	8,190	0.07%
2021/01/04	4	15.36	0	0.00	15.35	4	7,915	0.05%
2020/12/28	24	15.74	27	15.80	15.95	-3	7,597	-0.04%
2020/12/25	5	15.15	5	15.00	14.90	0	7,158	0.00%
2020/12/22	5	15.15	8	14.98	14.60	-3	7,008	-0.04%
2020/12/21	0	0.00	4	15.11	15.15	-4	6,900	-0.06%
2020/12/18	5	15.10	20	14.82	15.05	-15	6,758	-0.22%
2020/12/17	1	15.00	3	14.90	14.85	-2	6,558	-0.03%
2020/12/14	0	0.00	29	14.50	14.40	-29	6,155	-0.47%
2020/12/11	1	14.10	73	14.03	14.15	-72	6,124	-1.18%
2020/12/10	0	0.00	0.2	14.20	14.30	-0.2	6,124	0.00%
2020/12/09	1	14.55	0	0.00	14.70	1	6,031	0.02%
2020/12/08	8	14.60	6	14.85	14.65	2	5,970	0.03%
2020/12/07	13	14.80	11	14.84	14.85	2	5,900	0.03%
2020/12/04	8	14.39	0	0.00	14.65	8	5,694	0.14%
2020/12/03	2	14.48	0.1	14.20	14.25	1.9	5,445	0.03%
2020/12/02	22	14.64	9	14.88	15.00	13	5,057	0.26%
2020/12/01	1	12.90	3	13.60	13.65	-2	4,509	-0.04%
2020/11/30	40	13.30	2	13.40	13.20	38	4,363	0.87%
2020/11/27	0	0.00	3	12.90	12.95	-3	4,207	-0.07%
2020/11/26	6	12.85	15.3	12.69	12.80	-9.3	4,154	-0.22%
2020/11/25	8	12.68	6	12.90	12.60	2	4,120	0.05%
2020/11/24	3	12.90	98	12.32	12.60	-95	4,073	-2.33%
2020/11/20	5	12.00	0	0.00	12.15	5	3,602	0.14%
2020/11/18	0	0.00	7	11.80	11.90	-7	3,522	-0.20%
2020/11/17	10	11.67	7	11.85	11.70	3	3,460	0.09%
2020/11/16	12	11.73	3	11.55	11.75	9	3,527	0.26%
2020/11/12	7	11.30	25.1	11.23	11.30	-18.1	3,412	-0.53%
2020/11/11	3	11.20	0	0.00	11.25	3	3,428	0.09%
2020/11/10	6	11.50	3	11.55	11.45	3	3,445	0.09%
2020/11/09	3	11.15	0	0.00	11.20	3	3,363	0.09%
2020/11/06	0	0.00	6	11.28	11.15	-6	3,354	-0.18%
2020/11/04	3	11.15	0	0.00	11.05	3	3,423	0.09%
2020/10/27	6	11.50	0	0.00	11.50	6	3,574	0.17%
2020/10/19	10	11.64	7	12.10	11.60	3	3,593	0.08%
2020/10/16	21	11.75	18	11.95	11.80	3	3,484	0.09%
2020/10/15	5	11.39	8	11.78	11.95	-3	3,391	-0.09%
2020/10/13	1	10.70	0	0.00	10.80	1	3,160	0.03%
2020/10/12	7	10.85	7	10.95	10.80	0	3,204	0.00%
2020/10/08	9	10.91	7	10.95	10.95	2	3,241	0.06%
2020/10/05	0	0.00	1	10.60	10.60	-1	3,403	-0.03%
2020/09/30	2	10.08	1	10.25	10.20	1	3,412	0.03%
2020/09/29	2	10.25	0	0.00	10.20	2	3,442	0.06%
2020/09/25	1	10.25	0	0.00	10.15	1	3,570	0.03%
2020/09/24	5	10.57	0	0.00	10.50	5	3,693	0.14%
2020/09/15	4	11.15	2	10.90	11.10	2	3,821	0.05%
2020/09/11	2	10.73	0	0.00	10.65	2	4,002	0.05%
2020/09/10	6	10.80	15	10.92	10.85	-9	3,997	-0.23%
2020/09/09	6	10.61	1	10.60	10.70	5	4,041	0.12%
2020/09/08	5	10.75	0	0.00	10.65	5	4,023	0.12%
2020/09/07	5	10.85	0	0.00	10.85	5	4,042	0.12%
2020/09/04	2	10.60	0	0.00	10.80	2	4,056	0.05%
2020/09/02	8	10.82	0	0.00	10.75	8	4,055	0.20%
2020/08/26	0	0.00	3.1	11.10	11.30	-3.1	4,217	-0.07%
2020/08/25	0	0.00	0.7	11.10	11.15	-0.7	4,282	-0.02%
2020/08/24	2	10.75	0	0.00	10.75	2	4,292	0.05%
2020/08/20	1	10.65	8	10.50	10.55	-7	4,367	-0.16%
2020/08/19	7	11.33	0	0.00	11.20	7	4,326	0.16%
2020/08/11	0	0.00	4	11.54	11.55	-4	4,280	-0.09%
2020/08/10	0	0.00	1	11.45	11.50	-1	4,281	-0.02%
2020/08/03	0	0.00	1	11.90	11.95	-1	4,607	-0.02%
2020/07/30	1	11.45	0	0.00	11.55	1	4,597	0.02%
2020/07/29	1	11.10	1	11.25	11.30	0	4,619	0.00%
2020/07/27	0	0.00	10	11.30	11.25	-10	4,693	-0.21%
2020/07/24	1	11.90	0	0.00	11.55	1	4,802	0.02%
2020/07/21	0	0.00	1	11.65	11.75	-1	4,832	-0.02%
2020/07/20	1	11.50	0	0.00	11.55	1	5,041	0.02%
2020/07/16	3	11.80	3	11.85	11.95	0	5,049	0.00%
2020/07/14	0	0.00	3	11.65	11.75	-3	5,139	-0.06%
2020/07/10	0	0.00	1	12.00	11.90	-1	5,187	-0.02%
2020/07/08	3	12.20	0	0.00	12.25	3	5,141	0.06%
2020/07/07	0	0.00	12	12.30	12.25	-12	5,105	-0.24%
2020/07/06	3	12.50	1	12.45	12.50	2	5,096	0.04%
2020/07/03	9	12.73	7	12.76	12.65	2	5,081	0.04%
2020/07/02	0	0.00	13	12.32	12.25	-13	4,998	-0.26%
2020/07/01	12	12.10	4	12.06	12.00	8	4,900	0.16%
2020/06/24	3	11.70	0	0.00	11.70	3	4,964	0.06%
2020/06/22	1	12.00	0	0.00	11.90	1	5,021	0.02%
2020/06/19	1	11.95	0	0.00	11.90	1	5,021	0.02%
2020/06/18	2	12.35	1	12.30	12.35	1	4,862	0.02%
2020/06/17	0	0.00	3.7	11.86	11.80	-3.7	4,782	-0.08%
2020/06/12	1	11.20	0	0.00	11.40	1	4,819	0.02%
2020/06/11	7	11.84	0	0.00	11.70	7	4,832	0.14%
2020/06/10	0	0.00	3	12.15	11.90	-3	4,818	-0.06%
2020/06/09	3	12.00	0	0.00	12.10	3	4,890	0.06%
2020/06/08	3	12.20	0	0.00	12.20	3	4,926	0.06%
2020/06/05	3	12.25	2	12.20	12.30	1	4,906	0.02%
2020/06/04	0	0.00	9	12.08	12.05	-9	4,873	-0.18%
2020/06/03	0	0.00	13	12.10	12.10	-13	4,815	-0.27%
2020/06/02	2	12.15	40	12.00	12.00	-38	4,804	-0.79%
2020/06/01	20	12.15	0	0.00	12.10	20	4,924	0.41%
2020/05/29	10	12.10	10	11.85	11.85	0	4,863	0.00%
2020/05/28	2	12.15	0	0.00	11.75	2	4,826	0.04%
2020/05/19	1	11.30	0	0.00	11.30	1	4,741	0.02%
2020/05/15	50	11.92	0	0.00	11.50	50	4,732	1.06%
2020/05/13	0	0.00	10	12.05	12.10	-10	4,681	-0.21%
2020/05/11	0	0.00	8	12.41	12.40	-8	4,636	-0.17%
2020/05/08	20	12.58	4	12.64	12.60	16	4,567	0.35%
2020/05/07	3	11.98	11	11.82	12.00	-8	4,307	-0.19%
2020/05/06	1	11.75	0	0.00	11.75	1	4,292	0.02%
2020/05/05	1	11.90	5	11.95	11.95	-4	4,264	-0.09%
2020/05/04	0	0.00	26	11.96	12.00	-26	4,298	-0.60%
2020/04/30	10	12.45	0	0.00	12.35	10	4,270	0.23%
2020/04/29	0	0.00	2	12.38	12.25	-2	4,229	-0.05%
2020/04/27	6	12.08	2	11.95	12.00	4	4,184	0.10%
2020/04/24	6	11.90	0	0.00	11.90	6	4,223	0.14%
2020/04/23	25	11.81	27	11.88	12.25	-2	4,130	-0.05%
2020/04/22	22	11.05	0	0.00	11.15	22	3,913	0.56%
2020/04/21	0	0.00	11	11.27	10.85	-11	3,895	-0.28%
2020/04/20	2	11.50	0.4	11.40	11.45	1.6	3,862	0.04%
2020/04/17	2	11.65	4	11.78	11.35	-2	3,884	-0.05%
2020/04/16	3	10.70	3	11.10	11.30	0	3,743	0.00%
2020/04/15	14	10.66	6	10.75	10.80	8	3,609	0.22%
2020/04/14	6	10.40	1	10.20	10.30	5	3,605	0.14%
2020/04/13	3	10.35	0	0.00	10.05	3	3,592	0.08%
2020/04/10	0	0.00	20	10.30	10.35	-20	3,591	-0.56%
2020/04/09	1	10.35	0	0.00	10.35	1	3,620	0.03%
2020/04/08	1	10.40	0	0.00	10.50	1	3,707	0.03%
2020/04/07	1	10.25	0	0.00	10.25	1	3,657	0.03%
2020/04/06	0	0.00	3	9.76	9.84	-3	3,575	-0.08%
2020/03/31	3	9.78	8	9.89	9.69	-5	3,542	-0.14%
2020/03/27	32	9.56	0	0.00	9.42	32	3,426	0.93%
2020/03/23	0.1	8.34	0	0.00	8.34	0.1	3,406	0.00%
2020/03/13	0	0.00	10	10.10	10.20	-10	3,247	-0.31%
2020/03/12	0	0.00	30	11.20	11.15	-30	3,170	-0.95%
2020/03/09	2	12.45	0	0.00	12.35	2	3,264	0.06%
2020/03/05	0	0.00	4	13.55	13.40	-4	3,257	-0.12%
2020/03/03	10	13.00	10	12.90	12.90	0	3,140	0.00%
2020/02/27	1	12.85	0	0.00	12.80	1	3,187	0.03%
2020/02/26	0	0.00	1	13.15	13.15	-1	3,173	-0.03%
2020/02/25	3	12.70	3	13.00	13.00	0	3,114	0.00%
2020/02/24	0.5	12.95	0	0.00	12.95	0.5	3,111	0.02%
2020/02/20	10	13.30	3	13.30	13.20	7	3,233	0.22%
2020/02/19	0	0.00	3	13.30	13.25	-3	3,295	-0.09%
2020/02/18	0	0.00	5	13.05	13.05	-5	3,342	-0.15%
2020/02/17	6	13.18	0	0.00	13.05	6	3,388	0.18%
2020/02/14	0	0.00	3	13.45	13.35	-3	3,417	-0.09%
2020/02/11	4	13.25	2	13.20	13.20	2	3,486	0.06%
2020/02/10	3	13.17	0	0.00	13.15	3	3,529	0.09%
2020/02/06	4	13.41	1	13.35	13.50	3	3,653	0.08%
2020/02/05	25	13.53	3	13.40	13.40	22	3,642	0.60%
2020/01/31	3	12.95	0	0.00	13.10	3	3,493	0.09%
2020/01/30	2	13.53	7	13.50	13.50	-5	3,452	-0.14%
2020/01/20	19	15.34	10	15.15	14.95	9	3,383	0.27%
2020/01/17	0	0.00	12	15.30	15.35	-12	3,311	-0.36%
2020/01/16	0	0.00	3	15.30	15.20	-3	3,301	-0.09%
2020/01/15	10	15.15	6	15.25	15.15	4	3,290	0.12%
2020/01/14	7	14.99	0	0.00	15.00	7	3,276	0.21%
2020/01/13	0	0.00	11	15.13	15.30	-11	3,257	-0.34%
2020/01/10	0	0.00	33	15.10	14.85	-33	3,281	-1.01%
2020/01/09	7	14.82	0	0.00	14.75	7	3,267	0.21%
2020/01/08	7	14.64	6	14.90	14.75	1	3,299	0.03%
2020/01/07	3	14.60	100	14.65	14.60	-97	3,265	-2.97%
2020/01/06	34	14.76	0	0.00	14.75	34	3,359	1.01%
2020/01/03	14	15.00	14	15.25	15.00	0	3,601	0.00%
2020/01/02	37	15.26	10	15.46	15.25	27	3,583	0.75%
2019/12/30	4	14.94	0	0.00	14.85	4	3,496	0.11%
2019/12/27	7	15.09	0	0.00	15.00	7	3,526	0.20%
2019/12/26	3	15.23	1	15.10	15.10	2	3,525	0.06%
2019/12/25	3	15.20	0	0.00	15.25	3	3,572	0.08%
2019/12/24	2	15.40	2	15.23	15.30	0	3,692	0.00%
2019/12/23	7	15.25	7	15.20	15.25	0	3,724	0.00%
2019/12/20	101	15.35	4	15.35	15.20	97	3,719	2.61%	大買/
2019/12/19	1	14.95	0	0.00	14.95	1	3,789	0.03%
2019/12/17	32	15.01	0	0.00	15.10	32	3,949	0.81%
2019/12/16	0	0.00	6	15.03	15.10	-6	3,997	-0.15%
2019/12/13	6	14.75	21	14.65	14.60	-15	4,080	-0.37%
2019/12/12	3	15.00	10	14.80	14.80	-7	4,131	-0.17%
2019/12/11	10	14.80	1	14.80	14.80	9	4,231	0.21%
2019/12/09	4	15.20	0	0.00	15.10	4	4,619	0.09%
2019/12/06	24	15.24	32	15.21	15.20	-8	4,706	-0.17%
2019/12/05	1	15.95	0	0.00	15.95	1	4,587	0.02%
2019/12/04	11	15.92	13	16.13	15.80	-2	4,646	-0.04%
2019/12/03	0	0.00	3	15.85	15.95	-3	4,633	-0.06%
2019/12/02	10	15.20	2	15.60	15.30	8	4,675	0.17%
2019/11/29	7	15.75	0	0.00	15.70	7	4,700	0.15%
2019/11/28	0	0.00	3	16.10	16.05	-3	4,861	-0.06%
2019/11/27	0	0.00	13	16.03	16.10	-13	5,212	-0.25%
2019/11/26	3	15.90	22	15.86	15.75	-19	5,583	-0.34%
2019/11/22	4	15.85	7	15.84	15.85	-3	5,919	-0.05%
2019/11/20	6	15.85	8	15.95	15.90	-2	6,359	-0.03%
2019/11/19	9	16.10	22	16.04	16.00	-13	6,519	-0.20%
2019/11/18	23	15.63	3	15.52	15.75	20	6,606	0.30%
2019/11/15	8	15.14	14	15.37	15.30	-6	6,786	-0.09%
2019/11/13	1	14.90	0	0.00	15.10	1	7,387	0.01%
2019/11/11	0	0.00	3	14.60	14.55	-3	7,736	-0.04%
2019/11/08	22	15.39	0	0.00	15.20	22	7,774	0.28%
2019/11/06	20	15.03	0	0.00	15.25	20	8,107	0.25%
2019/10/31	22	16.40	2	16.25	16.40	20	8,334	0.24%
2019/10/29	0	0.00	18	16.21	16.15	-18	8,328	-0.22%
2019/10/25	20	16.45	1	16.40	16.50	19	8,429	0.23%
2019/10/22	1	16.15	0	0.00	16.05	1	8,679	0.01%
2019/10/18	1	16.40	1	16.05	16.05	0	8,739	0.00%
2019/10/15	1	16.15	0	0.00	16.20	1	8,782	0.01%
2019/10/14	3	16.20	0	0.00	15.95	3	8,814	0.03%
2019/10/09	13	16.33	13	16.15	16.00	0	8,838	0.00%
2019/10/08	0	0.00	4	17.35	17.30	-4	8,714	-0.05%
2019/10/04	1	17.85	2	17.60	17.55	-1	8,956	-0.01%
2019/10/03	1	17.55	3	17.80	17.80	-2	9,111	-0.02%
2019/10/02	2	17.50	2	17.30	17.45	0	9,082	0.00%
2019/10/01	0	0.00	10	17.35	17.35	-10	9,072	-0.11%
2019/09/27	8	17.61	5.5	17.77	17.40	2.5	9,028	0.03%
2019/09/26	11	18.04	5	18.08	18.00	6	8,932	0.07%
2019/09/25	0	0.00	3	18.20	18.15	-3	8,918	-0.03%
2019/09/24	11	18.60	1	18.55	18.30	10	8,980	0.11%
2019/09/23	2	18.45	0	0.00	18.75	2	8,829	0.02%
2019/09/20	46	18.40	0	0.00	18.30	46	8,741	0.53%
2019/09/19	1	18.60	1	18.70	18.45	0	8,677	0.00%
2019/09/18	6	18.63	6	18.71	18.55	0	8,635	0.00%
2019/09/17	11	18.58	8	18.42	18.65	3	8,533	0.04%
2019/09/16	8	18.29	1	18.20	18.20	7	8,473	0.08%
2019/09/12	45	18.85	24	19.08	18.65	21	8,453	0.25%
2019/09/11	0	0.00	18	18.16	18.25	-18	8,047	-0.22%
2019/09/09	9	18.40	1	18.40	18.40	8	7,886	0.10%
2019/09/05	9	18.20	9	18.35	18.20	0	7,801	0.00%
2019/09/04	4	18.11	11	18.27	18.20	-7	7,761	-0.09%
2019/09/03	7	18.18	2	18.18	18.10	5	7,700	0.06%
2019/09/02	16.3	18.16	6	18.24	18.35	10.3	7,654	0.13%
2019/08/30	32	18.79	36	18.82	18.55	-4	7,474	-0.05%
2019/08/29	2	18.40	23	18.35	19.00	-21	7,108	-0.30%
2019/08/28	12	18.01	0	0.00	17.75	12	6,666	0.18%
2019/08/27	0	0.00	15	18.32	18.30	-15	6,461	-0.23%
2019/08/26	2	18.00	10	18.15	18.20	-8	6,306	-0.13%
2019/08/23	0	0.00	5	18.35	18.45	-5	6,118	-0.08%
2019/08/22	15	18.08	5	18.15	18.15	10	5,847	0.17%
2019/08/21	5	17.60	5	17.80	17.95	0	5,674	0.00%
2019/08/20	1	17.80	4	17.99	17.65	-3	5,477	-0.05%
2019/08/19	59	17.81	157	17.84	17.80	-98	5,252	-1.87%	大賣/
2019/08/16	10	17.15	10	16.95	16.95	0	4,986	0.00%
2019/08/14	0	0.00	2	16.85	16.85	-2	4,660	-0.04%
2019/08/13	12	16.39	6	16.45	16.50	6	4,530	0.13%
2019/08/12	5	16.50	0	0.00	16.25	5	4,451	0.11%
2019/08/08	0	0.00	19	16.28	16.20	-19	4,229	-0.45%
2019/08/07	1	15.90	0	0.00	15.70	1	4,119	0.02%
2019/08/06	3	15.20	0	0.00	15.25	3	4,157	0.07%
2019/08/05	16	15.61	0	0.00	15.55	16	4,153	0.39%
2019/08/02	0	0.00	65	15.79	15.90	-65	4,055	-1.60%
2019/07/30	10	15.50	0	0.00	15.60	10	3,978	0.25%
2019/07/26	0	0.00	2	15.55	15.90	-2	3,855	-0.05%
2019/07/25	18	15.93	36	15.98	15.70	-18	3,794	-0.47%
2019/07/24	12	15.74	22	15.74	15.65	-10	3,630	-0.28%
2019/07/23	14	15.63	2	15.65	15.35	12	3,598	0.33%
2019/07/22	4	15.49	3	15.60	15.60	1	3,567	0.03%
2019/07/19	1	15.40	9	15.55	15.60	-8	3,657	-0.22%
2019/07/18	2	15.23	4	15.15	15.15	-2	3,589	-0.06%
2019/07/17	4	15.26	0	0.00	15.35	4	3,608	0.11%
2019/07/16	13	15.40	3	15.57	15.50	10	3,690	0.27%
2019/07/15	0	0.00	17	15.98	15.55	-17	3,692	-0.46%
2019/07/12	6	15.53	3	15.62	15.50	3	3,659	0.08%
2019/07/11	2	15.10	8	15.25	15.35	-6	3,594	-0.17%
2019/07/10	27	14.86	9	14.92	14.85	18	3,475	0.52%
2019/07/09	109	14.89	2	14.93	14.90	107	3,498	3.06%	大買/鉅額交易
2019/07/05	1	14.35	0	0.00	14.40	1	3,769	0.03%
2019/07/04	35	14.50	0	0.00	14.40	35	4,030	0.87%
2019/06/27	3	14.25	0	0.00	14.20	3	4,598	0.07%
2019/06/26	2	14.30	0	0.00	14.25	2	4,784	0.04%
2019/06/24	2	14.40	0	0.00	14.45	2	5,069	0.04%
2019/06/21	0	0.00	20	14.80	14.40	-20	5,351	-0.37%
2019/06/20	30	15.00	0	0.00	14.90	30	5,540	0.54%
2019/06/14	4	14.36	0	0.00	14.25	4	5,570	0.07%
2019/06/12	0	0.00	3.4	14.44	14.45	-3.4	5,964	-0.06%
2019/06/06	0	0.00	2	14.40	14.35	-2	6,326	-0.03%
2019/06/05	6	14.63	0	0.00	14.60	6	6,376	0.09%
2019/06/04	0	0.00	2	14.35	14.60	-2	6,367	-0.03%
2019/05/28	3	14.35	1	14.30	14.40	2	6,444	0.03%
2019/05/27	0	0.00	2	13.95	13.90	-2	6,510	-0.03%
2019/05/23	14	14.31	22	14.20	13.85	-8	6,603	-0.12%
2019/05/22	0	0.00	2	14.20	14.20	-2	6,318	-0.03%
2019/05/21	1	13.55	0	0.00	13.80	1	6,356	0.02%
2019/05/15	3	14.20	0	0.00	14.15	3	6,486	0.05%
2019/05/14	1	12.90	0	0.00	13.80	1	6,587	0.02%
2019/05/03	0	0.00	1	16.00	15.95	-1	6,356	-0.02%
2019/04/29	1	15.70	2	15.60	15.60	-1	6,337	-0.02%
2019/04/25	1	15.85	32	16.13	16.00	-31	6,249	-0.50%
2019/04/24	2	16.65	0	0.00	16.50	2	6,127	0.03%
2019/04/23	0	0.00	2	16.90	16.80	-2	6,085	-0.03%
2019/04/22	0	0.00	43	17.11	17.05	-43	6,054	-0.71%
2019/04/19	0	0.00	6	16.73	16.65	-6	5,979	-0.10%
2019/04/18	30	16.40	50	16.80	16.30	-20	5,908	-0.34%
2019/04/16	4	16.35	11	16.40	16.35	-7	5,718	-0.12%
2019/04/12	3	16.00	0	0.00	15.85	3	5,538	0.05%
2019/04/11	3	17.13	0	0.00	17.10	3	5,264	0.06%
2019/04/10	101	17.36	2	17.45	17.50	99	5,064	1.95%	大買/
2019/04/09	0	0.00	10	17.15	17.05	-10	4,794	-0.21%
2019/04/08	8	16.26	0.7	16.30	16.50	7.3	4,518	0.16%
2019/04/02	4	15.75	2	16.05	15.85	2	4,295	0.05%
2019/04/01	8	15.74	3	16.03	15.80	5	4,216	0.12%
2019/03/29	4	16.40	10	16.20	15.90	-6	4,027	-0.15%
2019/03/28	12	16.31	17	16.41	16.20	-5	3,821	-0.13%
2019/03/27	2	15.95	0	0.00	15.90	2	3,668	0.05%
2019/03/26	2	16.13	14.4	16.06	16.10	-12.4	3,533	-0.35%
2019/03/25	4	14.30	2	15.10	15.05	2	3,254	0.06%
2019/03/22	5	14.53	3.9	14.41	14.50	1.1	3,050	0.04%
2019/03/21	2	14.70	0	0.00	14.70	2	3,007	0.07%
2019/03/20	1	14.90	1	14.95	14.85	0	3,008	0.00%
2019/03/19	4	14.79	3	14.90	14.75	1	2,993	0.03%
2019/03/18	3	15.05	12	14.93	14.90	-9	2,952	-0.30%
2019/03/15	2	15.50	11	15.21	14.95	-9	2,834	-0.32%
2019/03/14	1	14.70	4	14.60	14.65	-3	2,557	-0.12%
2019/03/13	11	14.27	5	14.05	14.25	6	2,503	0.24%
2019/03/12	11	14.64	17	14.74	14.55	-6	2,503	-0.24%
2019/03/11	15	14.15	0	0.00	13.90	15	2,460	0.61%
2019/02/27	0	0.00	0.7	14.10	14.20	-0.7	2,530	-0.03%
2019/02/22	0	0.00	17	13.80	13.70	-17	2,313	-0.73%
2019/02/20	0	13.80	1	14.05	13.85	-1	2,340	-0.04%
2019/02/18	16	13.80	0	0.00	13.60	16	2,382	0.67%
2019/02/15	0	0.00	1	14.00	14.00	-1	2,337	-0.04%
2019/02/14	10	13.60	19	13.56	13.60	-9	2,240	-0.40%
2019/02/13	0	0.00	101	13.93	13.70	-101	2,261	-4.47%	大賣/鉅額交易
2019/02/12	100	13.60	42	13.30	13.60	58	2,123	2.73%
2019/01/18	0	0.00	19	12.44	12.65	-19	2,578	-0.74%
2019/01/17	19	12.25	0	0.00	12.25	19	2,626	0.72%
2019/01/14	0	12.35	0	0.00	12.45	0	3,127	0.00%
2019/01/11	0	0.00	1.1	12.55	12.70	-1.1	3,224	-0.03%
2019/01/04	0	0.00	0.7	11.95	12.00	-0.7	4,354	-0.02%
2019/01/02	5	11.80	0	0.00	12.05	5	4,743	0.11%
2018/12/26	5.6	11.80	0	0.00	11.80	5.6	5,659	0.10%
2018/12/25	0	0.00	2	11.85	11.90	-2	5,693	-0.04%
2018/12/20	8	12.34	0	0.00	12.20	8	5,809	0.14%
2018/12/19	5	12.50	0	0.00	12.50	5	5,939	0.08%
2018/12/10	0.1	12.15	0	0.00	12.20	0.1	6,097	0.00%
2018/12/07	0	0.00	60	12.50	12.45	-60	6,105	-0.98%
2018/12/06	5	12.20	0	0.00	12.15	5	6,146	0.08%
2018/12/04	42	12.75	50	12.88	12.90	-8	6,048	-0.13%
2018/11/19	0	0.00	4	7.60	7.63	-4	5,854	-0.07%
2018/11/09	30	7.66	0	0.00	7.61	30	5,897	0.51%
2018/11/07	0	0.00	1	7.84	7.90	-1	5,917	-0.02%
2018/11/06	1	8.06	12	7.94	7.90	-11	5,979	-0.18%
2018/11/05	0	0.00	45	7.84	7.84	-45	5,940	-0.76%
2018/11/01	55	7.11	0	0.00	7.10	55	6,125	0.90%
2018/10/30	80	6.77	2	6.71	6.77	78	6,229	1.25%
2018/10/26	41	6.73	0	0.00	6.88	41	6,212	0.66%
2018/10/25	22	6.86	3	7.15	6.88	19	6,157	0.31%
2018/10/24	11	7.61	0	0.00	7.60	11	5,995	0.18%
2018/10/23	1	7.85	0	0.00	7.78	1	5,980	0.02%
2018/10/22	2	7.83	0	0.00	7.85	2	5,980	0.03%
2018/10/19	3	8.08	6	8.03	7.99	-3	5,926	-0.05%
2018/10/17	2	8.70	0	0.00	8.62	2	5,781	0.03%
2018/10/16	1	9.05	8	8.72	8.74	-7	5,819	-0.12%
2018/10/15	7	8.30	2	8.60	8.68	5	5,795	0.09%
2018/10/12	18	8.68	1	8.57	8.65	17	5,787	0.29%
2018/10/11	1	8.98	7	8.98	8.98	-6	5,742	-0.10%
2018/10/09	11	10.06	1	10.25	9.97	10	5,893	0.17%
2018/10/08	5	10.32	25	10.15	10.30	-20	6,220	-0.32%
2018/10/05	3	10.80	1	10.30	10.70	2	6,270	0.03%
2018/10/04	6	11.40	8	11.44	11.30	-2	6,077	-0.03%
2018/10/03	29	12.08	6	11.96	12.00	23	5,960	0.39%
2018/10/02	26	12.12	7.3	12.33	12.50	18.7	5,819	0.32%
2018/10/01	10	11.55	0	0.00	11.50	10	5,625	0.18%
2018/09/28	10	11.40	31	11.21	11.20	-21	5,497	-0.38%
2018/09/27	5	11.67	18	11.61	11.40	-13	5,304	-0.25%
2018/09/26	0	0.00	3	11.30	11.30	-3	4,790	-0.06%
2018/09/25	5	10.25	1	10.35	10.30	4	4,541	0.09%
2018/09/20	0	0.00	5	9.94	9.89	-5	4,568	-0.11%
2018/09/19	0	0.00	4	9.98	10.00	-4	4,598	-0.09%
2018/09/18	5	10.19	0	0.00	10.00	5	4,610	0.11%
2018/09/14	16	10.61	1	10.60	10.60	15	4,725	0.32%
2018/09/11	0	0.00	15	9.75	10.10	-15	4,723	-0.32%
2018/09/10	0	0.00	5	9.73	9.37	-5	4,691	-0.11%
2018/09/07	0.3	9.66	2	9.89	9.66	-1.7	4,687	-0.04%
2018/09/06	0	0.00	4	9.88	9.98	-4	4,722	-0.08%
2018/09/05	1	9.67	0	0.00	9.67	1	4,828	0.02%
2018/08/27	0	0.00	100	10.16	10.15	-100	5,736	-1.74%
2018/08/24	0	0.00	100	10.12	10.15	-100	6,040	-1.66%
2018/08/23	0	0.00	5	10.20	10.20	-5	6,359	-0.08%
2018/08/22	0	0.00	7	10.18	10.40	-7	6,594	-0.11%
2018/08/21	2	10.25	6.1	10.20	10.30	-4.1	6,642	-0.06%
2018/08/17	13	10.37	2	10.43	10.25	11	6,617	0.17%
2018/08/16	1	10.45	0	0.00	10.50	1	6,584	0.02%
2018/08/15	50	10.30	0	0.00	10.20	50	6,551	0.76%
2018/08/14	1	10.45	0	0.00	10.40	1	6,503	0.02%
2018/08/13	100	10.77	0	0.00	10.45	100	6,475	1.54%
2018/08/09	0	0.00	20	11.00	10.95	-20	6,358	-0.31%
2018/08/08	0	0.00	40	11.10	11.05	-40	6,357	-0.63%
2018/08/06	0	0.00	2	10.70	11.00	-2	6,114	-0.03%
2018/08/03	0	0.00	15	10.10	10.10	-15	5,991	-0.25%
2018/08/02	0	0.00	4	10.15	10.20	-4	5,967	-0.07%
2018/07/31	0	0.00	6	10.35	10.35	-6	5,921	-0.10%
2018/07/27	0	0.00	11.6	10.40	10.45	-11.6	5,895	-0.20%
2018/07/23	11	10.35	0	0.00	10.20	11	5,801	0.19%
2018/07/19	5	10.76	10	10.66	10.70	-5	5,692	-0.09%
2018/07/18	14	11.19	22	11.17	11.05	-8	5,578	-0.14%
2018/07/17	48	12.09	300	12.24	11.65	-252	5,430	-4.64%	大賣/鉅額交易
2018/07/16	310	11.89	3	11.78	11.90	307	5,096	6.02%	大買/鉅額交易
2018/07/13	2	11.10	0	0.00	10.85	2	4,651	0.04%
2018/07/11	4	10.64	0	0.00	10.80	4	4,484	0.09%
2018/07/10	7	10.79	2	10.65	10.80	5	4,425	0.11%
2018/07/09	38	10.73	38	10.67	10.80	0	4,279	0.00%
2018/07/06	40	9.92	0	0.00	10.00	40	4,070	0.98%
2018/07/04	0	0.00	100	10.00	9.78	-100	4,054	-2.47%
2018/07/03	22	10.09	0	0.00	9.95	22	4,044	0.54%
2018/07/02	0	0.00	2	10.05	10.00	-2	3,983	-0.05%
2018/06/29	2	10.10	0	0.00	10.15	2	3,924	0.05%
2018/06/26	6	10.04	0	0.00	10.05	6	3,780	0.16%
2018/06/25	5	10.51	0	0.00	10.35	5	3,702	0.14%
2018/06/22	5	9.75	0	0.00	10.35	5	3,560	0.14%
2018/06/20	10	9.75	5	9.75	9.55	5	3,422	0.15%
2018/06/15	10	9.74	0	0.00	9.77	10	3,363	0.30%
2018/06/13	5	10.30	0	0.00	10.00	5	3,319	0.15%
2018/06/12	10	9.90	0	0.00	9.70	10	3,210	0.31%
2018/06/08	2	10.30	1	10.20	10.10	1	2,953	0.03%
2018/06/07	1	10.75	0	0.00	10.60	1	2,794	0.04%
2018/06/06	11	10.50	0	0.00	10.40	11	2,613	0.42%
2018/06/04	3	10.30	22.7	10.98	11.15	-19.7	2,354	-0.84%
2018/05/31	0	0.00	1	10.50	10.50	-1	1,723	-0.06%
2018/05/30	20	9.42	547	9.25	9.55	-527	1,379	-38.21%	大賣/鉅額交易
2018/05/29	221	8.66	20	8.68	8.69	201	1,125	17.86%	大買/鉅額交易
2018/05/28	0	0.00	0.1	7.80	7.90	-0.1	1,017	-0.01%
2018/05/21	0	0.00	10.6	7.92	7.95	-10.6	1,001	-1.06%
2018/05/17	50	7.55	0	0.00	7.84	50	1,001	4.99%
2018/05/03	14	8.08	0	0.00	8.08	14	984	1.42%
2018/04/25	0	8.13	0	0.00	8.16	0	1,017	0.00%
2018/04/18	5	8.61	0	0.00	8.61	5	1,026	0.49%
2018/04/13	5	8.72	0	0.00	8.75	5	1,055	0.47%
2018/02/22	0	0.00	9	8.50	8.72	-9	2,088	-0.43%
2018/02/21	5	8.28	0	0.00	8.32	5	2,255	0.22%
2018/02/12	0	0.00	0.3	8.11	8.20	-0.3	2,261	-0.01%
2018/02/09	5	8.06	0	0.00	8.04	5	2,269	0.22%
2018/02/07	0	0.00	1	8.31	8.33	-1	2,257	-0.04%
2018/02/01	0	0.00	0.4	9.02	9.10	-0.4	2,227	-0.02%
2018/01/31	0	0.00	10	9.10	9.08	-10	2,232	-0.45%
2018/01/26	1	9.20	9	9.20	9.22	-8	2,226	-0.36%
2018/01/25	0	0.00	2	9.42	9.30	-2	2,244	-0.09%
2018/01/24	0	0.00	7	9.24	9.24	-7	2,274	-0.31%
2018/01/22	0	0.00	0.6	9.00	9.13	-0.6	2,274	-0.02%
2018/01/19	70	9.24	0	0.00	9.19	70	2,298	3.05%
2018/01/10	0	0.00	8.6	9.19	9.19	-8.6	2,243	-0.38%
2018/01/09	50	9.38	0	0.00	9.35	50	2,223	2.25%
2018/01/05	2	9.41	0	0.00	9.39	2	2,207	0.09%