華泰 (2329)-元大-斗六券商分點個股進出

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
36.55
漲跌
▼0.05
漲幅
-0.14%
成交量
2,622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－元大-斗六券商分點個股進出

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

元大-斗六券商分點個股進出
元大-斗六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
2024/11/21	1	36.70	1	36.45	36.55	0	4,893	0.00%
2024/11/20	12	36.83	5	36.74	36.60	7	4,876	0.14%
2024/11/19	40	37.90	40.1	37.63	38.30	-0.1	4,752	0.00%
2024/11/18	2	35.55	2	36.05	35.80	0	4,481	0.00%
2024/11/15	2	35.00	2	35.85	35.20	0	4,425	0.00%
2024/11/14	9	35.30	8	34.89	34.60	1	4,421	0.02%
2024/11/12	4.1	36.55	4	36.44	36.30	0.1	4,374	0.00%
2024/11/11	2	36.93	2	37.00	37.30	0	4,364	0.00%
2024/11/08	5.1	37.87	1	37.20	37.10	4.1	4,387	0.09%
2024/11/07	0	0.00	3	37.78	37.80	-3	4,432	-0.07%
2024/11/06	4	37.25	2	37.20	37.40	2	4,517	0.04%
2024/11/05	4	37.15	2	37.33	37.10	2	4,613	0.04%
2024/11/04	10.1	37.46	22	37.88	37.15	-11.9	4,770	-0.25%
2024/11/01	28	39.51	5	38.62	39.90	23	4,621	0.50%
2024/10/30	33.1	39.59	2	39.15	39.00	31.1	4,537	0.69%
2024/10/29	3.1	40.70	6	40.77	40.75	-3	4,471	-0.07%
2024/10/25	9	43.48	15	43.19	42.75	-6	4,449	-0.13%
2024/10/24	14.3	44.61	10	44.27	44.15	4.3	4,358	0.10%
2024/10/23	41	45.96	60.1	45.51	45.90	-19.1	4,166	-0.46%
2024/10/22	31	41.40	16.2	41.89	43.60	14.9	3,372	0.44%
2024/10/21	0.1	39.70	1	38.70	39.65	-0.9	3,168	-0.03%
2024/10/18	1	38.15	0	0.00	38.05	1	3,183	0.03%
2024/10/16	3	38.47	2	38.15	38.15	1	3,305	0.03%
2024/10/15	7	39.05	0	0.00	38.75	7	3,326	0.21%
2024/10/11	1	38.05	3	38.25	38.20	-2	3,426	-0.06%
2024/10/08	3.1	38.68	0	0.00	38.70	3.1	3,507	0.09%
2024/10/07	1	39.50	1	39.80	39.85	0	3,558	0.00%
2024/10/04	2	39.85	5	39.80	39.50	-3	3,649	-0.08%
2024/09/30	0	0.00	3	40.13	40.25	-3	3,840	-0.08%
2024/09/27	0	0.00	3	41.02	40.90	-3	3,840	-0.08%
2024/09/26	6	40.36	0	0.00	40.00	6	3,878	0.15%
2024/09/25	8	40.59	5.1	41.00	40.75	2.9	3,897	0.07%
2024/09/24	1	39.00	1	38.90	39.10	0	3,834	0.00%
2024/09/23	0	0.00	2	39.60	39.10	-2	3,877	-0.05%
2024/09/20	2	39.55	6	39.62	39.15	-4	3,933	-0.10%
2024/09/19	6	38.93	1	39.05	39.25	5	3,995	0.13%
2024/09/18	4	39.08	4	39.06	38.80	0	4,087	0.00%
2024/09/16	2	39.30	2	39.40	39.30	0	4,540	0.00%
2024/09/13	4	38.94	6	39.28	39.00	-2	4,692	-0.04%
2024/09/12	5.1	38.57	5.1	38.80	38.90	0	4,711	0.00%
2024/09/11	5	36.88	5	37.04	36.75	0	4,702	0.00%
2024/09/10	4.1	37.51	2	36.85	36.70	2.1	4,796	0.04%
2024/09/09	2	37.50	3	37.50	37.85	-1	4,931	-0.02%
2024/09/06	4	37.60	3	37.95	38.20	1	4,962	0.02%
2024/09/05	9.1	38.03	2	37.40	37.35	7.1	4,991	0.14%
2024/09/04	10.1	38.44	3	38.10	38.05	7.1	5,070	0.14%
2024/09/03	5.1	41.15	4	40.70	40.65	1.1	5,245	0.02%
2024/09/02	3.1	42.00	3	41.77	41.60	0.1	5,358	0.00%
2024/08/30	5	41.87	3	42.27	41.95	2	5,422	0.04%
2024/08/29	3	40.70	35	41.17	41.50	-32	5,517	-0.58%
2024/08/28	2	41.80	1	42.05	41.90	1	5,616	0.02%
2024/08/27	2	42.10	3	42.02	42.10	-1	5,765	-0.02%
2024/08/26	4	43.05	3	42.80	42.10	1	5,946	0.02%
2024/08/23	0.1	41.80	1	42.20	42.20	-1	6,003	-0.02%
2024/08/22	1	42.70	0	0.00	42.60	1	6,037	0.02%
2024/08/21	0	0.00	1	42.60	42.55	-1	6,099	-0.02%
2024/08/20	1	42.95	1	43.30	43.00	0	6,134	0.00%
2024/08/16	3	43.30	10	43.26	42.90	-7	6,292	-0.11%
2024/08/15	0	0.00	3	43.40	42.55	-3	6,490	-0.05%
2024/08/14	9	43.37	9	43.58	43.30	0	6,674	0.00%
2024/08/13	2	43.05	2	42.85	42.85	0	6,774	0.00%
2024/08/12	10.1	42.49	33	42.91	43.15	-23	7,013	-0.33%
2024/08/09	17	42.30	17	42.52	42.00	0	7,017	0.00%
2024/08/08	26	41.91	14.1	42.21	41.30	12	6,971	0.17%
2024/08/07	3.1	43.30	9	43.52	44.15	-6	6,896	-0.09%
2024/08/06	12	39.60	11	41.50	40.15	1	6,855	0.01%
2024/08/05	7	42.65	0	0.00	42.35	7	6,740	0.10%
2024/08/02	1	47.50	0	0.00	47.05	1	6,772	0.01%
2024/08/01	1	49.50	3	49.62	49.60	-2	6,807	-0.03%
2024/07/31	0	48.08	2	48.25	48.00	-2	6,861	-0.03%
2024/07/30	4	47.29	4	48.31	48.70	0	6,915	0.00%
2024/07/29	2	48.38	7	49.81	47.85	-5	6,968	-0.07%
2024/07/26	3.1	48.44	5	49.20	49.40	-2	6,993	-0.03%
2024/07/23	0	0.00	14	51.80	51.90	-14	7,137	-0.20%
2024/07/22	2	50.70	0.1	50.85	50.70	1.9	7,298	0.03%
2024/07/19	6	53.00	2.3	52.99	52.20	3.7	7,369	0.05%
2024/07/18	15	54.01	5.2	53.63	54.00	9.9	7,517	0.13%
2024/07/17	4	55.58	29.4	55.51	55.70	-25.4	7,590	-0.33%
2024/07/16	0	0.00	30	55.70	56.10	-30	8,098	-0.37%
2024/07/15	42	56.58	1	55.60	55.40	41	8,422	0.49%
2024/07/11	2	55.90	4.1	55.92	55.80	-2.1	9,503	-0.02%
2024/07/10	5	55.92	1	55.80	55.30	4	9,790	0.04%
2024/07/09	4	55.70	1	55.70	55.80	3	9,973	0.03%
2024/07/08	6	56.68	17	56.84	56.60	-11	10,258	-0.11%
2024/07/05	4	57.03	3	57.47	57.90	1	11,000	0.01%
2024/07/04	9	57.31	5	57.42	57.20	4	11,734	0.03%
2024/07/03	2	57.80	3	57.97	57.80	-1	11,832	-0.01%
2024/07/02	7	57.77	4.3	57.46	57.40	2.7	11,961	0.02%
2024/07/01	2	58.55	1	58.60	58.50	1	11,970	0.01%
2024/06/28	12.1	59.23	0	0.00	58.90	12.1	12,002	0.10%
2024/06/27	2	59.45	0	0.00	59.00	2	12,061	0.02%
2024/06/26	4.1	60.30	1	60.10	60.00	3.1	12,086	0.03%
2024/06/25	0	0.00	4.1	61.11	61.10	-4.1	12,173	-0.03%
2024/06/24	14	62.06	2	61.65	60.90	12	12,190	0.10%
2024/06/21	32.1	64.02	26	63.50	62.70	6.1	12,471	0.05%
2024/06/20	11	61.82	9	62.12	62.10	2	12,148	0.02%
2024/06/19	21.2	61.00	2	61.05	60.40	19.2	12,361	0.16%
2024/06/18	4.3	61.25	1	60.90	61.00	3.3	12,565	0.03%
2024/06/17	0	0.00	1	60.90	61.20	-1	12,879	-0.01%
2024/06/14	2	60.30	4	60.25	60.60	-2	13,358	-0.01%
2024/06/13	1	58.80	0	0.00	58.80	1	14,223	0.01%
2024/06/12	3	58.43	3	58.80	58.30	0	14,470	0.00%
2024/06/11	1.3	59.14	5	59.08	58.70	-3.8	14,638	-0.03%
2024/06/07	12	61.57	23	61.63	61.00	-11	14,906	-0.07%
2024/06/06	3	60.50	2	61.30	60.90	1	14,901	0.01%
2024/06/04	7	61.19	4	61.25	60.40	3	15,689	0.02%
2024/06/03	7.1	61.85	9.1	61.71	61.10	-2	16,139	-0.01%
2024/05/31	5.1	61.10	4.1	62.09	61.40	1	16,457	0.01%
2024/05/30	8.4	61.41	6	62.07	60.30	2.4	16,753	0.01%
2024/05/29	5	61.20	4	61.20	61.30	1	17,086	0.01%
2024/05/28	1	61.10	6	61.10	61.00	-5	17,612	-0.03%
2024/05/27	1	60.70	2	60.35	60.40	-1	18,382	-0.01%
2024/05/24	3.1	59.69	1	59.40	59.40	2.1	19,227	0.01%
2024/05/23	32.2	60.13	5.1	60.59	59.80	27.1	19,963	0.14%
2024/05/22	8.2	61.31	3.1	61.07	60.80	5.1	22,286	0.02%
2024/05/21	18	61.51	11.2	61.84	61.30	6.9	24,543	0.03%
2024/05/20	13	60.85	5.3	60.69	60.30	7.7	25,990	0.03%
2024/05/17	6.3	59.09	3	60.17	60.50	3.3	26,972	0.01%
2024/05/16	7.2	61.23	8	61.33	59.60	-0.8	28,806	0.00%
2024/05/15	1.3	59.51	1	59.10	59.10	0.3	29,717	0.00%
2024/05/14	1	58.90	3	58.70	58.90	-2	30,736	-0.01%
2024/05/13	3	58.63	3.1	58.39	58.20	-0.1	31,225	0.00%
2024/05/10	3	59.03	6	58.95	59.00	-3	31,826	-0.01%
2024/05/09	5.4	60.06	3	60.17	59.60	2.4	32,183	0.01%
2024/05/08	1	61.40	7	61.14	61.00	-6	32,508	-0.02%
2024/05/07	23	61.34	9	61.79	61.60	14	33,032	0.04%
2024/05/06	6	61.30	12	61.24	60.90	-6	33,190	-0.02%
2024/05/03	4.1	62.30	1	63.60	61.70	3.1	33,592	0.01%
2024/05/02	6.2	62.53	2.2	62.50	62.80	4	34,018	0.01%
2024/04/30	6.2	64.19	2	64.15	64.10	4.2	34,288	0.01%
2024/04/29	11	64.79	16	64.80	64.70	-5	34,831	-0.01%
2024/04/26	6	63.38	9	63.27	62.90	-3	36,360	-0.01%
2024/04/25	2	61.75	7	63.00	62.60	-5	37,672	-0.01%
2024/04/24	16	62.33	16	62.48	62.50	0	38,074	0.00%
2024/04/23	2	59.50	7	59.83	60.10	-5	38,862	-0.01%
2024/04/22	45.2	61.00	11.2	60.29	58.40	34	39,794	0.09%
2024/04/19	25	64.97	70	66.42	64.60	-45	39,505	-0.11%
2024/04/18	92.2	68.53	37	68.88	67.60	55.2	39,578	0.14%
2024/04/17	4.1	68.34	17.2	69.12	70.10	-13.1	39,749	-0.03%
2024/04/16	20.3	66.81	22	65.61	63.80	-1.7	39,760	0.00%
2024/04/15	9.1	68.28	12	68.12	68.70	-2.9	39,849	-0.01%
2024/04/12	11	68.58	6.4	68.42	67.70	4.6	39,702	0.01%
2024/04/11	56.2	69.54	59.2	69.97	69.20	-3	39,507	-0.01%
2024/04/10	50.5	68.80	74.1	68.60	69.70	-23.6	38,744	-0.06%
2024/04/09	13.2	64.99	6.1	65.12	64.80	7.1	37,946	0.02%
2024/04/08	5.1	66.54	12	66.08	66.30	-7	37,819	-0.02%
2024/04/03	9.2	64.84	4	65.00	65.20	5.2	37,746	0.01%
2024/04/02	9.5	65.86	11	65.60	65.50	-1.5	37,755	0.00%
2024/04/01	5	66.50	7	66.69	66.10	-2	37,832	-0.01%
2024/03/29	5.1	65.68	4	65.70	65.60	1.1	37,807	0.00%
2024/03/28	9	65.84	1	65.70	65.40	8	37,812	0.02%
2024/03/27	3	66.40	7.5	66.35	66.40	-4.5	37,778	-0.01%
2024/03/26	7.5	66.33	4	65.80	65.90	3.5	37,839	0.01%
2024/03/25	8	68.49	4	68.60	68.20	4	37,583	0.01%
2024/03/22	39	69.47	51.1	70.23	68.70	-12.1	37,745	-0.03%
2024/03/21	32	69.53	6.2	69.49	68.60	25.8	37,517	0.07%
2024/03/20	27	69.25	25	69.47	69.20	2	37,717	0.01%
2024/03/19	80.1	69.17	74.5	68.54	68.60	5.6	37,982	0.01%
2024/03/18	57.8	68.99	63	69.14	71.00	-5.3	37,687	-0.01%
2024/03/15	9	65.40	13	65.42	65.00	-4	37,075	-0.01%
2024/03/14	14	65.14	20	65.29	64.90	-6	37,195	-0.02%
2024/03/13	21	67.28	28	67.11	66.20	-7	37,689	-0.02%
2024/03/12	34	68.06	18	68.08	67.80	16	37,976	0.04%
2024/03/11	19	67.88	30	68.60	68.00	-11	38,606	-0.03%
2024/03/08	70	69.56	55	69.39	67.30	15	39,814	0.04%
2024/03/07	20	69.27	98	68.86	68.30	-78	41,145	-0.19%
2024/03/06	59	70.87	27	71.49	70.10	32	42,862	0.07%
2024/03/05	34	71.68	35.1	71.73	71.40	-1.1	45,935	0.00%
2024/03/04	40.3	72.29	50	72.32	71.00	-9.7	47,851	-0.02%
2024/03/01	58.1	72.57	24	72.18	71.40	34.1	49,003	0.07%
2024/02/29	106.1	72.91	14	73.53	72.40	92.1	48,764	0.19%	大買/
2024/02/27	36	72.75	49	71.94	71.90	-13	48,072	-0.03%
2024/02/26	43.2	75.49	21	75.97	74.20	22.2	47,394	0.05%
2024/02/23	202.5	82.49	208	82.31	77.10	-5.5	46,942	-0.01%	大買/大賣/
2024/02/22	220.6	84.29	174.2	83.48	82.80	46.4	44,967	0.10%	大買/大賣/
2024/02/21	34.2	79.33	90.1	79.58	81.60	-55.9	42,907	-0.13%
2024/02/20	119	75.15	85	74.55	74.20	34	41,744	0.08%	大買/
2024/02/19	168	73.37	96	73.69	74.90	72	42,514	0.17%	大買/
2024/02/16	119	74.24	74.1	76.27	77.40	44.9	41,516	0.11%	大買/
2024/02/15	13.1	68.92	57.3	69.06	70.40	-44.2	41,053	-0.11%
2024/02/05	40.1	64.90	108.3	64.04	64.00	-68.2	40,532	-0.17%	大賣/
2024/02/02	51	64.92	43.4	65.05	64.60	7.6	40,662	0.02%
2024/02/01	31	64.42	33.4	64.59	64.10	-2.4	41,656	-0.01%
2024/01/31	32	63.34	43.1	63.57	63.70	-11.1	43,155	-0.03%
2024/01/30	87.3	62.49	56.2	62.61	63.50	31.1	42,833	0.07%
2024/01/29	3	60.67	13.7	60.53	61.20	-10.7	42,493	-0.03%
2024/01/26	71.2	62.31	49	60.64	60.50	22.2	42,731	0.05%
2024/01/25	50.1	62.89	71	63.14	63.20	-20.9	42,491	-0.05%
2024/01/24	52.2	63.23	47	63.09	62.70	5.2	42,048	0.01%
2024/01/23	55.2	63.02	50	63.19	62.70	5.2	41,855	0.01%
2024/01/22	188.5	64.97	102.1	64.88	64.40	86.5	41,336	0.21%	大買/大賣/
2024/01/19	70.1	62.25	80.9	62.47	62.20	-10.8	39,919	-0.03%
2024/01/18	28.1	59.04	46	59.25	58.90	-17.9	38,710	-0.05%
2024/01/17	94.3	60.50	77	60.10	59.80	17.2	38,324	0.04%
2024/01/16	77	60.43	73.9	60.30	60.30	3.2	37,521	0.01%
2024/01/15	40	57.80	34.1	57.85	57.90	5.9	36,513	0.02%
2024/01/12	36.1	57.06	36	57.18	57.40	0.1	36,359	0.00%
2024/01/11	56	56.83	41.3	57.38	57.50	14.8	35,996	0.04%
2024/01/10	26.2	55.46	16	55.38	55.70	10.2	35,326	0.03%
2024/01/09	11	53.77	12	54.16	53.50	-1	34,873	0.00%
2024/01/08	2.1	53.72	21.6	54.28	53.00	-19.5	34,613	-0.06%
2024/01/05	31.2	54.06	11	53.74	54.20	20.2	34,721	0.06%
2024/01/04	9.1	52.88	2.5	53.62	52.50	6.6	34,824	0.02%
2024/01/03	2	53.40	1	53.30	53.30	1	35,051	0.00%
2024/01/02	4	53.78	2	53.75	54.00	2	35,501	0.01%
2023/12/29	0.1	54.17	3.1	54.06	54.50	-3	35,582	-0.01%
2023/12/28	4	54.43	2.5	54.28	54.20	1.5	35,657	0.00%
2023/12/27	4	55.13	2.6	54.65	54.70	1.4	35,887	0.00%
2023/12/26	2	55.60	8.5	55.58	55.60	-6.5	36,254	-0.02%
2023/12/25	3	55.33	3	55.93	55.10	0	36,387	0.00%
2023/12/22	4.2	55.67	3.4	55.35	55.20	0.7	36,387	0.00%
2023/12/21	5	55.04	8	55.46	55.20	-3	36,415	-0.01%
2023/12/20	4.1	56.75	2	56.25	56.60	2.1	36,337	0.01%
2023/12/19	6	56.28	34.5	56.35	56.40	-28.5	36,401	-0.08%
2023/12/18	5.3	58.18	8	58.86	57.60	-2.7	36,228	-0.01%
2023/12/15	17.3	60.14	36	59.21	58.50	-18.7	36,250	-0.05%
2023/12/14	65	61.61	65	61.28	60.60	0	35,925	0.00%
2023/12/13	12	60.73	20	61.04	61.60	-8	35,431	-0.02%
2023/12/12	26	61.13	43	61.30	60.20	-17	35,312	-0.05%
2023/12/11	90	61.70	19	61.05	60.50	71	35,038	0.20%
2023/12/08	63	60.86	8	62.28	60.60	55	34,812	0.16%
2023/12/07	17.6	61.72	26	62.09	61.50	-8.4	34,263	-0.02%
2023/12/06	29	63.12	13.3	62.56	62.30	15.7	33,966	0.05%
2023/12/05	37	63.29	29	63.77	63.70	8	33,394	0.02%
2023/12/04	88.3	65.80	152	65.14	64.90	-63.7	32,104	-0.20%	大賣/
2023/12/01	149	61.71	159	62.02	64.00	-10	30,362	-0.03%	大買/大賣/
2023/11/30	195.3	59.79	225.5	59.42	59.30	-30.3	28,309	-0.11%	大買/大賣/
2023/11/29	91	55.72	197.1	56.50	58.30	-106.1	25,051	-0.42%	大賣/鉅額交易
2023/11/28	102.1	51.49	98.4	51.46	53.00	3.7	23,339	0.02%	大買/
2023/11/27	7	48.36	15.1	48.69	48.25	-8.1	22,453	-0.04%
2023/11/24	4.1	47.97	3	47.87	47.80	1.1	22,408	0.00%
2023/11/22	12	48.98	34	49.12	49.10	-22	23,064	-0.10%
2023/11/21	23	49.36	21.1	49.52	48.85	1.9	23,155	0.01%
2023/11/20	7	48.74	12.1	49.02	49.05	-5.1	23,552	-0.02%
2023/11/17	18	48.21	29.1	48.43	48.60	-11.1	23,882	-0.05%
2023/11/16	81.2	49.00	59	50.22	47.60	22.2	23,936	0.09%
2023/11/15	91	49.70	89.1	49.30	48.90	1.9	22,601	0.01%
2023/11/14	49.1	48.41	82.2	48.47	48.40	-33.1	23,267	-0.14%
2023/11/13	51	47.70	66	47.91	47.80	-15	23,355	-0.06%
2023/11/10	22.2	46.49	19	46.81	47.10	3.2	23,826	0.01%
2023/11/09	80.1	47.81	71	46.95	46.40	9.1	23,355	0.04%
2023/11/08	89	46.71	190	47.28	49.00	-101	21,885	-0.46%	大賣/鉅額交易
2023/11/07	1	44.70	27	44.44	44.55	-26	20,088	-0.13%
2023/11/06	17	44.35	34	44.78	44.35	-17	20,325	-0.08%
2023/11/03	24	44.33	51	44.75	44.15	-27	20,374	-0.13%
2023/11/02	20	43.48	33	43.54	43.55	-13	20,298	-0.06%
2023/11/01	0	0.00	7	41.94	42.05	-7	20,381	-0.03%
2023/10/31	30	42.25	12	43.30	41.40	18	20,638	0.09%
2023/10/30	10	43.23	21	42.62	43.15	-11	20,820	-0.05%
2023/10/27	82	43.26	31.2	42.75	42.60	50.8	21,039	0.24%
2023/10/26	53	42.68	40	42.96	43.40	13	23,202	0.06%
2023/10/25	13	43.42	12.1	43.28	42.50	0.9	25,412	0.00%
2023/10/24	21	42.88	29.1	43.01	43.40	-8.1	26,472	-0.03%
2023/10/23	0	0.00	9	42.45	42.25	-9	28,862	-0.03%
2023/10/20	26	41.98	54	41.75	41.65	-28	29,178	-0.10%
2023/10/19	2	41.50	0	0.00	41.35	2	30,498	0.01%
2023/10/18	17	41.42	13	41.71	41.40	4	31,343	0.01%
2023/10/17	14	43.15	9	43.21	42.55	5	31,695	0.02%
2023/10/16	3	42.45	5	42.01	42.60	-2	32,822	-0.01%
2023/10/13	12	43.62	3	43.32	43.30	9	34,618	0.03%
2023/10/12	6.1	44.46	17	44.21	44.20	-10.9	35,274	-0.03%
2023/10/11	12	43.64	6.1	44.74	43.50	5.9	35,856	0.02%
2023/10/06	10	44.37	6	44.10	43.70	4	36,649	0.01%
2023/10/05	8	43.74	3	43.53	43.20	5	36,354	0.01%
2023/10/04	3	42.93	4	42.91	43.00	-1	36,541	0.00%
2023/10/03	105	43.98	56	43.71	43.70	49	36,799	0.13%	大買/
2023/10/02	45	43.62	31	43.61	43.65	14	36,713	0.04%
2023/09/28	26	42.15	12	42.18	42.00	14	36,905	0.04%
2023/09/27	8	41.09	12	41.21	41.30	-4	37,408	-0.01%
2023/09/26	11	41.22	2	41.80	41.00	9	37,954	0.02%
2023/09/25	8	41.49	8	41.68	41.55	0	38,175	0.00%
2023/09/22	14	41.25	8	41.38	41.75	6	38,225	0.02%
2023/09/21	45	40.57	32	40.86	40.75	13	38,127	0.03%
2023/09/20	9	41.79	8	42.22	41.40	1	38,057	0.00%
2023/09/19	7	41.67	0	0.00	41.55	7	37,914	0.02%
2023/09/18	27	41.70	7	41.89	41.65	20	37,833	0.05%
2023/09/15	8	42.28	9	42.54	42.80	-1	37,744	0.00%
2023/09/14	32	42.41	44	42.58	42.45	-12	37,609	-0.03%
2023/09/13	6	41.58	3	42.07	41.75	3	37,516	0.01%
2023/09/12	27	42.48	26	42.88	41.80	1	37,445	0.00%
2023/09/11	35	42.44	31	42.53	42.45	4	37,416	0.01%
2023/09/08	11.2	44.59	6	44.78	44.25	5.2	37,217	0.01%
2023/09/07	2	45.33	12	45.98	45.90	-10	37,063	-0.03%
2023/09/06	13	45.53	12	45.72	45.35	1	36,937	0.00%
2023/09/05	4	45.15	19	45.21	45.05	-15	36,983	-0.04%
2023/09/04	33	44.53	51	44.22	44.25	-18	36,919	-0.05%
2023/09/01	61	46.48	34	46.10	45.00	27	36,767	0.07%
2023/08/31	27.1	46.93	30	46.19	47.30	-2.9	36,176	-0.01%
2023/08/30	38	45.18	12	45.35	44.90	26	35,617	0.07%
2023/08/29	22	44.78	29	44.68	44.25	-7	35,377	-0.02%
2023/08/28	30	43.35	48.1	43.01	43.35	-18.1	35,034	-0.05%
2023/08/25	17	44.95	25	45.44	44.85	-8	34,620	-0.02%
2023/08/24	67	47.48	68	46.73	45.85	-1	34,453	0.00%
2023/08/23	21	45.86	9.3	45.86	45.95	11.7	33,826	0.03%
2023/08/22	43	47.45	38	47.38	46.65	5	33,226	0.02%
2023/08/21	39	46.68	15	46.35	46.20	24	32,652	0.07%
2023/08/18	96	48.94	87.9	49.64	47.40	8.1	32,034	0.03%
2023/08/17	26	47.77	46	47.78	48.05	-20	30,405	-0.07%
2023/08/16	105.4	47.56	49	48.15	48.90	56.4	29,604	0.19%	大買/
2023/08/15	4	46.11	8.3	46.51	46.80	-4.3	28,593	-0.01%
2023/08/14	3.1	44.65	17	45.56	45.25	-13.9	28,431	-0.05%
2023/08/11	7	45.37	36.2	45.22	45.40	-29.2	28,255	-0.10%
2023/08/10	41.3	44.40	22	43.85	43.80	19.3	28,089	0.07%
2023/08/09	23.1	48.36	19	48.85	48.10	4.1	27,736	0.01%
2023/08/08	25	49.83	40.1	49.95	50.60	-15.1	27,426	-0.06%
2023/08/07	22	48.25	13.3	48.52	49.15	8.7	27,056	0.03%
2023/08/04	9	46.67	22.3	46.28	47.00	-13.3	26,718	-0.05%
2023/08/02	5	43.47	24	43.25	43.20	-19	26,388	-0.07%
2023/08/01	18	45.14	11.1	46.27	45.60	6.9	26,018	0.03%
2023/07/31	273.2	48.21	272.1	47.21	44.95	1.1	25,697	0.00%	大買/大賣/
2023/07/28	256.1	46.40	158.1	46.61	48.20	98	23,253	0.42%	大買/大賣/
2023/07/27	46	42.66	95.2	43.44	43.85	-49.2	20,763	-0.24%
2023/07/26	203	41.04	126	41.00	39.90	77	19,539	0.39%	大買/大賣/
2023/07/25	1	39.00	9.1	38.94	39.05	-8.1	16,965	-0.05%
2023/07/24	109	33.81	238.6	34.05	35.50	-129.6	16,570	-0.78%	大買/大賣/鉅額交易
2023/07/21	218	31.92	103.2	31.83	32.30	114.8	15,148	0.76%	大買/大賣/鉅額交易
2023/07/20	79	30.84	80	30.98	30.70	-1	14,276	-0.01%
2023/07/19	61	31.46	31	31.59	30.80	30	13,783	0.22%
2023/07/18	173	32.35	188.1	32.78	33.25	-15.1	12,585	-0.12%	大買/大賣/
2023/07/17	105	29.88	86	30.04	30.25	19	10,657	0.18%	大買/
2023/07/14	12	29.36	28	30.04	30.45	-16	9,851	-0.16%
2023/07/13	116	29.81	20.6	29.66	29.00	95.4	9,083	1.05%	大買/
2023/07/12	6.2	28.07	8	27.98	28.10	-1.8	8,336	-0.02%
2023/07/11	89	28.26	65.1	28.09	28.00	23.9	8,194	0.29%
2023/07/10	63	27.83	21	27.64	27.65	42	8,027	0.52%
2023/07/07	3	27.00	11	26.51	26.60	-8	8,024	-0.10%
2023/07/06	18	28.12	34	27.68	27.50	-16	7,774	-0.21%
2023/07/05	63	27.53	212.3	27.01	27.55	-149.3	7,076	-2.11%	大賣/鉅額交易
2023/07/04	132	26.07	38.5	25.75	25.90	93.5	6,408	1.46%	大買/
2023/07/03	61	24.78	4	24.55	24.30	57	5,833	0.98%
2023/06/30	23	22.99	1	23.00	23.00	22	5,504	0.40%
2023/06/29	2	21.95	2	22.20	22.50	0	5,433	0.00%
2023/06/27	0	0.00	1	22.80	22.75	-1	5,579	-0.02%
2023/06/26	3	22.80	5	22.90	22.80	-2	5,702	-0.04%
2023/06/20	1	22.95	1	23.30	23.20	0	5,728	0.00%
2023/06/19	0	0.00	2	23.35	23.25	-2	5,695	-0.04%
2023/06/16	1	23.35	16	23.29	23.15	-15	5,648	-0.27%
2023/06/15	6	23.66	4	23.83	23.90	2	5,535	0.04%
2023/06/14	3	23.87	12	23.93	24.20	-9	5,410	-0.17%
2023/06/13	0	0.00	28	23.37	23.30	-28	5,251	-0.53%
2023/06/12	0	0.00	13	22.99	22.95	-13	5,123	-0.25%
2023/06/09	18	23.20	19	23.10	23.00	-1	5,023	-0.02%
2023/06/08	20	22.48	9	22.42	22.50	11	4,730	0.23%
2023/06/07	0	0.00	29	22.12	22.05	-29	4,611	-0.63%
2023/06/06	0	21.70	3	21.65	21.90	-3	4,569	-0.07%
2023/06/05	18	21.76	6.3	21.80	21.65	11.7	4,642	0.25%
2023/06/02	2	21.15	0	0.00	21.10	2	4,455	0.04%
2023/06/01	3	21.30	1	21.25	20.95	2	4,403	0.05%
2023/05/31	2	21.00	30	21.02	21.15	-28	4,377	-0.64%
2023/05/30	42.3	21.05	21	20.96	20.70	21.3	4,251	0.50%
2023/05/29	20	20.55	1	20.60	20.55	19	4,031	0.47%
2023/05/25	0	0.00	4	19.35	19.40	-4	3,911	-0.10%
2023/05/22	3	19.40	0	0.00	19.55	3	4,008	0.07%
2023/05/18	0	0.00	2	19.10	19.25	-2	4,240	-0.05%
2023/05/16	1	19.00	0.1	19.00	19.00	0.9	4,242	0.02%
2023/05/15	1	18.65	0	0.00	18.65	1	4,242	0.02%
2023/05/10	0	0.00	3	19.45	19.45	-3	4,280	-0.07%
2023/05/09	0	0.00	3	19.45	19.40	-3	4,290	-0.07%
2023/05/08	0	0.00	0	19.60	19.50	0	4,326	0.00%
2023/05/05	12	19.65	3	19.62	19.60	9	4,428	0.20%
2023/05/04	1	19.20	1	19.15	19.20	0	4,823	0.00%
2023/05/03	1	19.35	0	0.00	19.35	1	4,895	0.02%
2023/05/02	4	19.45	2	19.48	19.60	2	4,937	0.04%
2023/04/28	0	0.00	1	19.75	19.55	-1	4,937	-0.02%
2023/04/27	4	19.35	1	19.60	19.45	3	4,925	0.06%
2023/04/26	1	19.55	1	19.65	19.60	0	4,900	0.00%
2023/04/25	7	19.92	0	0.00	19.75	7	4,886	0.14%
2023/04/24	2	20.20	2	20.25	20.20	0	4,843	0.00%
2023/04/21	1	20.55	8	20.25	20.30	-7	4,835	-0.14%
2023/04/20	4	21.06	2	21.30	20.85	2	4,793	0.04%
2023/04/19	1.6	21.37	3	21.40	21.30	-1.4	4,767	-0.03%
2023/04/18	5.4	21.64	7	21.65	21.50	-1.6	4,745	-0.03%
2023/04/17	11	22.02	20	22.09	22.00	-9	4,654	-0.19%
2023/04/14	5	21.35	0	0.00	21.15	5	4,295	0.12%
2023/04/13	15	21.52	17	21.61	21.50	-2	4,222	-0.05%
2023/04/12	37.6	22.07	18	21.94	22.35	19.6	4,060	0.48%
2023/04/11	1	20.55	0	0.00	20.50	1	3,660	0.03%
2023/04/10	2	20.60	1.9	20.55	20.50	0.1	3,655	0.00%
2023/04/07	2	20.75	0	0.00	20.70	2	3,632	0.06%
2023/04/06	6	20.78	2	21.00	21.00	4	3,597	0.11%
2023/03/31	1	20.60	1	20.75	20.55	0	3,551	0.00%
2023/03/30	2	20.73	2	20.85	20.50	0	3,523	0.00%
2023/03/29	4	20.86	2	20.70	20.65	2	3,476	0.06%
2023/03/28	2	20.50	0	0.00	20.50	2	3,280	0.06%
2023/03/27	3	20.63	16	20.84	20.90	-13	3,200	-0.41%
2023/03/24	23	20.31	14	20.30	20.20	9	3,048	0.30%
2023/03/23	2	20.10	1	20.15	20.10	1	2,977	0.03%
2023/03/21	3	19.80	9	19.82	19.75	-6	2,943	-0.20%
2023/03/17	0	19.70	0	0.00	19.75	0	3,004	0.00%
2023/03/16	1	19.50	12	19.40	19.45	-11	3,129	-0.35%
2023/03/15	1	19.90	13	20.01	19.85	-12	3,133	-0.38%
2023/03/14	2	20.05	0	0.00	19.95	2	3,158	0.06%
2023/03/13	0	0.00	2	20.15	20.15	-2	3,213	-0.06%
2023/03/09	0	0.00	20	20.88	20.95	-20	3,258	-0.61%
2023/03/08	4	20.66	3	20.77	21.00	1	3,202	0.03%
2023/03/07	11	20.30	1	20.35	20.35	10	3,044	0.33%
2023/03/06	10	20.20	0	0.00	20.00	10	3,009	0.33%
2023/03/03	5	20.05	4	20.08	20.05	1	2,986	0.03%
2023/02/24	9	19.93	6.1	19.69	19.65	2.9	2,970	0.10%
2023/02/23	4	19.74	5.4	19.82	19.90	-1.4	2,938	-0.05%
2023/02/22	2	19.33	1	19.35	19.60	1	2,966	0.03%
2023/02/21	2.5	19.72	2	19.80	19.55	0.5	2,966	0.02%
2023/02/20	2	19.80	11	19.84	19.90	-9	3,043	-0.30%
2023/02/17	6	19.82	2	19.90	20.00	4	3,226	0.12%
2023/02/16	7	19.48	4	19.34	19.55	3	3,076	0.10%
2023/02/15	1	18.95	3	19.12	19.00	-2	3,053	-0.07%
2023/02/14	6	19.13	7	19.19	19.05	-1	3,063	-0.03%
2023/02/10	2	19.15	0	0.00	19.10	2	3,088	0.06%
2023/02/09	2	19.43	0	0.00	19.45	2	3,080	0.06%
2023/02/08	7	19.56	4	19.55	19.55	3	3,110	0.10%
2023/02/06	1	19.60	6	19.52	19.65	-5	3,110	-0.16%
2023/02/03	0	0.00	12	19.79	19.80	-12	3,090	-0.39%
2023/02/02	18	19.83	9.3	19.61	20.10	8.8	3,004	0.29%
2023/01/31	0	0.00	1	18.75	18.60	-1	2,511	-0.04%
2023/01/16	1	17.90	0	0.00	17.80	1	2,455	0.04%
2023/01/09	0	0.00	1	18.30	18.35	-1	2,474	-0.04%
2023/01/05	5	17.90	5	17.80	17.80	0	2,492	0.00%
2023/01/03	1	17.45	1	17.55	17.65	0	2,523	0.00%
2022/12/30	1	17.70	0	0.00	17.55	1	2,539	0.04%
2022/12/29	0	0.00	1	17.55	17.70	-1	2,536	-0.04%
2022/12/28	5	17.50	0	0.00	17.40	5	2,548	0.20%
2022/12/27	1	17.85	0	0.00	17.85	1	2,564	0.04%
2022/12/26	1	17.65	0	0.00	17.70	1	2,578	0.04%
2022/12/23	0	0.00	1	17.60	17.60	-1	2,611	-0.04%
2022/12/22	0	0.00	2.5	17.94	17.90	-2.5	2,618	-0.10%
2022/12/21	5.5	17.51	0	0.00	17.55	5.5	2,629	0.21%
2022/12/20	1	17.40	0	0.00	17.35	1	2,631	0.04%
2022/12/16	2	18.25	20	18.19	18.15	-18	2,647	-0.68%
2022/12/15	0.1	18.40	0	0.00	18.50	0.1	2,656	0.00%
2022/12/12	2	18.33	2	18.35	18.25	0	2,663	0.00%
2022/12/09	1	18.80	2	19.15	18.55	-1	2,660	-0.04%
2022/12/08	22	19.23	1.4	19.11	19.00	20.6	2,651	0.78%
2022/12/07	1	18.40	1	18.50	18.30	0	2,518	0.00%
2022/12/06	2	18.93	0	0.00	18.70	2	2,504	0.08%
2022/12/05	0	0.00	3	19.30	19.25	-3	2,476	-0.12%
2022/12/02	5.4	19.10	12	19.10	19.05	-6.6	2,456	-0.27%
2022/12/01	4.2	18.82	1	19.00	18.80	3.2	2,420	0.13%
2022/11/30	0	0.00	1	18.60	18.70	-1	2,374	-0.04%
2022/11/24	0	0.00	2	18.95	18.70	-2	2,438	-0.08%
2022/11/23	2	18.80	5	18.90	19.05	-3	2,413	-0.12%
2022/11/22	0	0.00	12	18.55	18.55	-12	2,353	-0.51%
2022/11/21	2	18.65	10	18.80	18.50	-8	2,510	-0.32%
2022/11/18	4	19.09	1	19.20	18.55	3	2,545	0.12%
2022/11/17	1	18.65	0	0.00	18.70	1	2,492	0.04%
2022/11/16	1	18.50	4	18.56	18.55	-3	2,530	-0.12%
2022/11/15	22	18.76	2	18.30	18.85	20	2,478	0.81%
2022/11/14	2	17.70	8	17.85	17.70	-6	2,369	-0.25%
2022/11/11	5	17.75	12	17.78	17.75	-7	2,440	-0.29%
2022/11/10	1	17.35	0	0.00	17.55	1	2,592	0.04%
2022/11/04	1	17.30	0	0.00	17.20	1	2,971	0.03%
2022/11/03	4	17.20	0	0.00	17.25	4	2,930	0.14%
2022/10/27	3	15.80	0	0.00	15.85	3	3,148	0.10%
2022/10/24	5	15.90	5	15.85	15.75	0	3,236	0.00%
2022/10/21	5	15.80	5	15.70	15.60	0	3,266	0.00%
2022/10/19	5	15.90	15	15.90	15.75	-10	3,286	-0.30%
2022/10/18	5	15.80	5	15.90	15.90	0	3,289	0.00%
2022/10/17	1	15.55	1	15.65	15.65	0	3,304	0.00%
2022/10/03	1	16.15	2	16.38	16.35	-1	3,300	-0.03%
2022/09/30	2	15.98	0	0.00	16.30	2	3,309	0.06%
2022/09/29	0	0.00	2	15.90	15.90	-2	3,296	-0.06%
2022/09/28	2	15.68	1	16.35	15.40	1	3,298	0.03%
2022/09/27	1	16.30	0	0.00	16.30	1	3,292	0.03%
2022/09/26	1	16.90	0	0.00	15.90	1	3,302	0.03%
2022/09/23	0	0.00	2	17.15	17.10	-2	3,315	-0.06%
2022/09/22	1	17.20	21	17.11	17.50	-20	3,349	-0.60%
2022/09/21	1	17.05	0	0.00	17.10	1	3,337	0.03%
2022/09/16	4	17.90	0	0.00	17.75	4	3,338	0.12%
2022/09/15	3	18.00	2	17.95	17.80	1	3,348	0.03%
2022/09/13	6	18.01	10	17.85	17.85	-4	3,350	-0.12%
2022/09/08	14	17.90	0	0.00	17.80	14	3,423	0.41%
2022/08/26	10	19.05	12	19.22	19.10	-2	3,304	-0.06%
2022/08/25	0	0.00	12	18.55	18.75	-12	3,157	-0.38%
2022/08/24	0	0.00	9	18.44	18.45	-9	3,140	-0.29%
2022/08/23	12	18.40	0	0.00	18.45	12	3,237	0.37%
2022/08/22	4	18.80	0	0.00	18.80	4	3,290	0.12%
2022/08/19	14	18.85	21	18.53	18.80	-7	3,341	-0.21%
2022/08/18	8	18.23	0	0.00	18.50	8	3,220	0.25%
2022/08/17	52	18.25	44	18.21	18.25	8	3,128	0.26%
2022/08/16	1	17.65	7	17.64	17.75	-6	2,945	-0.20%
2022/08/15	0	0.00	1	17.15	17.50	-1	2,815	-0.04%
2022/08/12	29	17.24	5	17.07	17.10	24	2,756	0.87%
2022/08/11	3	16.85	0	0.00	16.85	3	2,625	0.11%
2022/08/10	0	0.00	3	16.00	15.95	-3	2,589	-0.12%
2022/08/05	12	16.72	7	16.25	16.25	5	2,775	0.18%
2022/08/04	0	0.00	5	16.25	16.20	-5	2,683	-0.19%
2022/07/28	0	0.00	5	16.05	15.95	-5	2,638	-0.19%
2022/07/21	6	15.90	0	0.00	15.90	6	2,630	0.23%
2022/07/19	4	16.65	0	0.00	16.65	4	2,564	0.16%
2022/07/18	1	16.50	0	0.00	16.60	1	2,561	0.04%
2022/07/14	1	15.45	0	0.00	16.10	1	2,543	0.04%
2022/07/08	1	16.20	0	0.00	16.05	1	2,580	0.04%
2022/07/06	2	15.40	0	0.00	15.00	2	2,566	0.08%
2022/06/29	0	0.00	2	16.85	17.10	-2	2,499	-0.08%
2022/06/28	2	17.10	0	0.00	17.20	2	2,495	0.08%
2022/06/23	1	17.00	0	0.00	16.80	1	2,483	0.04%
2022/06/22	5	17.74	0	0.00	17.00	5	2,467	0.20%
2022/06/21	1	17.85	0	0.00	17.75	1	2,449	0.04%
2022/06/20	0	0.00	4	17.20	17.00	-4	2,451	-0.16%
2022/06/08	1	20.55	0	0.00	20.55	1	2,376	0.04%
2022/06/01	0	0.00	17	21.15	21.05	-17	2,476	-0.69%
2022/05/30	24	20.94	5	20.80	21.15	19	2,343	0.81%
2022/05/27	1	20.70	0	0.00	20.65	1	2,236	0.04%
2022/05/26	0.5	20.30	7	20.00	20.00	-6.5	2,153	-0.30%
2022/05/24	7	20.45	10	20.13	19.95	-3	2,229	-0.13%
2022/05/17	11	20.55	0	0.00	20.65	11	2,167	0.51%
2022/05/13	1	20.15	0	0.00	20.10	1	2,068	0.05%
2022/05/11	0	0.00	1	19.70	19.70	-1	1,957	-0.05%
2022/05/06	5	20.30	0	0.00	20.40	5	1,947	0.26%
2022/05/05	2	19.90	0	0.00	19.95	2	1,911	0.10%
2022/05/04	0	0.00	2	19.40	19.45	-2	1,936	-0.10%
2022/05/03	3	19.30	0	0.00	19.45	3	1,971	0.15%
2022/04/27	0	0.00	1	18.15	18.70	-1	2,042	-0.05%
2022/04/26	0	0.00	1	18.90	18.95	-1	2,014	-0.05%
2022/04/25	1	19.15	0	0.00	18.65	1	2,092	0.05%
2022/04/22	0	0.00	43.1	19.66	19.70	-43.1	2,090	-2.06%
2022/04/20	2	20.05	0	0.00	20.10	2	2,148	0.09%
2022/04/15	0	0.00	3	20.00	19.95	-3	2,276	-0.13%
2022/04/13	3	20.60	0	0.00	20.70	3	2,392	0.13%
2022/04/11	0	20.68	0	0.00	20.45	0	2,480	0.00%
2022/03/31	0	22.60	0	0.00	22.45	0	2,905	0.00%
2022/03/30	1	22.85	0	0.00	22.75	1	3,446	0.03%
2022/03/23	1	23.10	1	22.85	22.80	0	3,720	0.00%
2022/03/21	7	22.65	0	0.00	22.45	7	3,745	0.19%
2022/03/18	0	0.00	4	22.43	22.50	-4	3,815	-0.10%
2022/03/17	0	0.00	2	21.90	22.05	-2	3,936	-0.05%
2022/03/14	0	0.00	50	21.92	22.00	-50	4,293	-1.16%
2022/03/11	2	21.80	0	0.00	21.55	2	4,626	0.04%
2022/03/10	0	0.00	1	21.90	21.90	-1	4,678	-0.02%
2022/03/07	0	0.00	4	22.05	22.20	-4	5,222	-0.08%
2022/03/01	1	23.10	0	0.00	23.15	1	5,482	0.02%
2022/02/24	4.1	22.67	0	0.00	22.35	4.1	5,639	0.07%
2022/02/22	0.1	23.15	15	23.05	23.05	-15	5,874	-0.25%
2022/02/21	1	23.65	0	0.00	23.65	1	5,954	0.02%
2022/02/17	0	0.00	1	23.85	23.65	-1	6,127	-0.02%
2022/02/11	0	0.00	15	24.10	24.05	-15	6,605	-0.23%
2022/02/10	4	24.60	3	24.42	24.50	1	6,711	0.01%
2022/02/09	0	0.00	1	24.00	24.20	-1	6,795	-0.01%
2022/01/25	2.1	22.78	0	0.00	22.70	2.1	7,087	0.03%
2022/01/24	9.1	23.17	1	23.20	23.10	8.1	7,187	0.11%
2022/01/21	2.1	23.80	0.1	23.90	23.60	1.9	7,435	0.03%
2022/01/20	1	24.40	0	0.00	24.35	1	7,539	0.01%
2022/01/18	1	24.65	2	25.05	24.65	-1	7,734	-0.01%
2022/01/17	0	0.00	0.4	24.20	24.60	-0.4	7,680	0.00%
2022/01/14	1.1	23.71	1	23.60	23.90	0.1	7,718	0.00%
2022/01/13	0.2	24.25	2	24.43	24.20	-1.9	7,744	-0.02%
2022/01/12	1	24.05	0	0.00	24.25	1	7,828	0.01%
2022/01/11	0.1	24.48	0	0.00	24.40	0.1	7,860	0.00%
2022/01/10	0.1	24.90	1	24.90	24.80	-1	7,841	-0.01%
2022/01/07	12.1	24.85	0	0.00	24.85	12.1	7,898	0.15%
2022/01/06	0.1	25.30	0	0.00	25.65	0.1	7,954	0.00%
2022/01/05	5	25.53	0	0.00	25.40	5	7,983	0.06%
2022/01/04	1	26.00	1	26.10	25.90	0	7,991	0.00%
2022/01/03	2	26.03	1	26.20	26.00	1	8,047	0.01%
2021/12/29	0	0.00	2	25.95	25.90	-2	8,022	-0.02%
2021/12/28	10	26.42	5	26.10	26.10	5	8,111	0.06%
2021/12/27	30	26.24	0	0.00	26.30	30	8,177	0.37%
2021/12/24	47	26.54	27	26.54	26.10	20	8,241	0.24%
2021/12/23	8	25.51	8	25.68	26.00	0	7,860	0.00%
2021/12/22	1	25.25	3	24.95	24.95	-2	8,015	-0.02%
2021/12/21	1	24.90	1	25.10	24.95	0	8,057	0.00%
2021/12/17	1	25.30	3	25.30	25.30	-2	8,264	-0.02%
2021/12/16	3	25.85	11	25.82	25.80	-8	8,364	-0.10%
2021/12/15	4	25.55	1	25.50	25.40	3	8,423	0.04%
2021/12/14	12	25.40	8	25.41	25.30	4	8,502	0.05%
2021/12/13	8	26.29	10.1	26.45	26.25	-2.1	8,512	-0.02%
2021/12/10	8	25.95	0	0.00	25.95	8	8,451	0.09%
2021/12/09	2	26.50	0	0.00	25.95	2	8,501	0.02%
2021/12/08	2	26.83	3	26.70	26.65	-1	8,413	-0.01%
2021/12/07	16	26.32	21	26.60	26.95	-5	8,399	-0.06%
2021/12/06	2	25.55	7	25.64	25.75	-5	8,303	-0.06%
2021/12/03	4	25.94	3	25.75	25.85	1	8,521	0.01%
2021/12/02	14	26.19	24	26.04	25.55	-10	8,803	-0.11%
2021/12/01	2	25.48	35	25.27	25.70	-33	9,548	-0.35%
2021/11/30	1.5	24.74	5	24.63	25.00	-3.5	10,084	-0.03%
2021/11/29	0	0.00	10	23.85	23.80	-10	10,567	-0.09%
2021/11/26	7	23.96	6	23.90	23.80	1	10,922	0.01%
2021/11/25	32	24.98	1	24.60	24.65	31	11,169	0.28%
2021/11/24	0	0.00	5	24.85	25.10	-5	11,330	-0.04%
2021/11/23	7	25.24	0	0.00	24.85	7	11,723	0.06%
2021/11/22	3	26.07	19	25.89	25.70	-16	11,838	-0.14%
2021/11/19	1	25.50	4	25.49	25.30	-3	12,071	-0.02%
2021/11/18	4	25.43	0	0.00	25.35	4	12,392	0.03%
2021/11/17	1	25.90	7	25.93	25.85	-6	12,602	-0.05%
2021/11/16	1	25.45	0	0.00	25.50	1	12,816	0.01%
2021/11/15	11.5	25.72	15	25.55	25.75	-3.5	13,149	-0.03%
2021/11/12	9.1	25.38	2	25.30	25.40	7.1	13,512	0.05%
2021/11/11	8	26.26	13	25.90	25.90	-5	13,878	-0.04%
2021/11/10	4	25.36	4	25.50	25.85	0	14,082	0.00%
2021/11/09	5	25.67	3	25.60	25.50	2	14,523	0.01%
2021/11/08	1	25.40	0	0.00	25.30	1	14,856	0.01%
2021/11/05	1	24.95	0	0.00	25.05	1	15,420	0.01%
2021/11/04	1	24.90	0	0.00	24.85	1	16,066	0.01%
2021/11/03	0	0.00	3	24.90	24.80	-3	16,887	-0.02%
2021/11/01	0	0.00	5	25.25	25.20	-5	19,361	-0.03%
2021/10/29	11	24.80	0	0.00	24.80	11	20,593	0.05%
2021/10/27	0	0.00	6	24.87	24.85	-6	23,640	-0.03%
2021/10/25	0	0.00	1	24.70	24.85	-1	24,828	0.00%
2021/10/22	1	24.60	5	24.70	24.70	-4	25,269	-0.02%
2021/10/21	5	24.55	0	0.00	24.35	5	25,652	0.02%
2021/10/18	2	23.70	0	0.00	23.55	2	27,947	0.01%
2021/10/15	1	24.10	5	24.10	24.05	-4	28,306	-0.01%
2021/10/14	8	23.38	3	23.53	23.35	5	28,607	0.02%
2021/10/13	0	0.00	1	23.15	22.90	-1	28,736	0.00%
2021/10/12	5	23.72	5	23.64	23.65	0	28,824	0.00%
2021/10/08	0	0.00	1	24.85	24.30	-1	28,979	0.00%
2021/10/07	5	24.60	1	24.55	24.50	4	29,468	0.01%
2021/10/06	5	23.65	0	0.00	23.35	5	30,035	0.02%
2021/10/05	2	23.93	1	23.80	24.00	1	30,507	0.00%
2021/10/04	6.1	23.35	11	24.26	23.15	-4.9	30,659	-0.02%
2021/10/01	7.4	24.09	50	24.85	24.00	-42.6	31,560	-0.13%
2021/09/30	44	25.30	13	24.62	25.40	31	31,833	0.10%
2021/09/29	37.4	24.79	23	24.61	24.45	14.4	31,939	0.04%
2021/09/28	6.1	26.36	3	26.38	26.30	3.1	31,987	0.01%
2021/09/27	8.2	26.73	0	0.00	26.75	8.2	32,062	0.03%
2021/09/24	27.2	27.41	7	27.32	27.10	20.2	32,188	0.06%
2021/09/23	6	27.03	39	26.74	27.00	-33	32,151	-0.10%
2021/09/22	25.4	25.99	2	25.90	26.05	23.4	32,242	0.07%
2021/09/17	4	26.59	1	26.80	26.90	3	32,593	0.01%
2021/09/16	1.1	26.65	1	26.65	26.50	0.1	32,894	0.00%
2021/09/15	11.4	26.69	1	26.80	26.55	10.4	33,411	0.03%
2021/09/14	2.1	27.32	0	0.00	27.05	2.1	33,577	0.01%
2021/09/13	1.3	27.34	2	27.58	27.30	-0.7	33,755	0.00%
2021/09/10	3	27.90	12	27.85	27.85	-9	33,973	-0.03%
2021/09/09	11	27.57	33.2	27.78	27.95	-22.2	34,599	-0.06%
2021/09/08	33	27.21	3	27.27	26.80	30	34,685	0.09%
2021/09/07	49.8	27.70	3	27.48	27.70	46.8	34,619	0.14%
2021/09/06	55.5	29.67	33.1	29.37	28.90	22.4	34,423	0.07%
2021/09/03	19.6	28.99	24.3	29.05	29.40	-4.7	33,588	-0.01%
2021/09/02	12.8	28.63	38.3	28.33	27.90	-25.5	33,244	-0.08%
2021/09/01	25.4	28.85	23	28.69	29.00	2.4	33,869	0.01%
2021/08/31	23	28.14	38	27.63	28.45	-15	34,248	-0.04%
2021/08/30	14	27.44	25	27.39	27.60	-11	35,891	-0.03%
2021/08/27	33	27.53	14	27.54	27.00	19	35,986	0.05%
2021/08/26	8	27.01	9	27.18	27.15	-1	35,694	0.00%
2021/08/25	33.2	27.09	7	27.02	27.15	26.2	35,638	0.07%
2021/08/24	11	26.02	5	26.61	26.45	6	35,385	0.02%
2021/08/23	14.1	26.79	7	26.84	26.85	7.1	35,266	0.02%
2021/08/20	6	25.51	2	25.48	25.45	4	35,380	0.01%
2021/08/19	6	25.72	52	26.49	25.20	-46	35,169	-0.13%
2021/08/18	98.5	26.62	11	25.78	27.35	87.5	35,150	0.25%
2021/08/17	13.2	26.55	10	27.09	25.40	3.2	34,874	0.01%
2021/08/16	6.3	27.43	61	27.35	27.25	-54.7	34,484	-0.16%
2021/08/13	166.7	28.04	155	28.82	27.55	11.7	34,199	0.03%	大買/大賣/
2021/08/12	65	29.30	20	29.25	29.70	45	33,748	0.13%
2021/08/11	19	29.49	11	29.13	28.25	8	33,401	0.02%
2021/08/10	21	29.86	112	30.29	29.80	-91	32,830	-0.28%	大賣/
2021/08/09	45	31.38	51	30.89	30.50	-6	32,282	-0.02%
2021/08/06	111	31.78	23	31.85	31.00	88	31,464	0.28%	大買/
2021/08/05	252	31.71	204.2	32.43	32.45	47.9	30,545	0.16%	大買/大賣/
2021/08/04	44.1	30.07	106	29.50	30.70	-61.9	29,210	-0.21%	大賣/
2021/08/03	75.1	27.92	69.8	28.02	28.20	5.3	28,117	0.02%
2021/08/02	592	27.77	532.6	26.77	27.50	59.4	27,503	0.22%	大買/大賣/
2021/07/30	30	26.26	63	26.42	27.00	-33	25,245	-0.13%
2021/07/29	19	24.48	4.5	24.41	24.55	14.5	24,347	0.06%
2021/07/28	19	24.17	19	24.60	24.75	0	24,346	0.00%
2021/07/27	25	24.97	27	24.84	24.40	-2	24,156	-0.01%
2021/07/26	38	24.95	30	24.90	25.00	8	23,886	0.03%
2021/07/23	66	23.98	33	23.90	24.15	33	23,118	0.14%
2021/07/22	10	23.31	29	23.28	23.25	-19	22,343	-0.09%
2021/07/21	19	22.71	5	23.32	22.25	14	21,957	0.06%
2021/07/20	6	22.82	9	22.64	22.85	-3	22,620	-0.01%
2021/07/19	0	0.00	24	22.77	22.90	-24	22,383	-0.11%
2021/07/16	6	22.45	9	22.52	22.55	-3	22,393	-0.01%
2021/07/15	2	21.80	5	22.18	22.45	-3	22,426	-0.01%
2021/07/14	24	22.49	34	22.44	22.05	-10	22,276	-0.04%
2021/07/13	13	22.58	82	22.98	21.90	-69	21,952	-0.31%
2021/07/12	28	22.53	22	22.23	22.55	6	21,901	0.03%
2021/07/09	8	21.26	2	21.50	21.25	6	21,430	0.03%
2021/07/08	152	23.03	145	22.34	22.10	7	21,306	0.03%	大買/大賣/
2021/07/07	10	21.38	29.1	21.44	21.60	-19.1	20,705	-0.09%
2021/07/06	6	21.15	50	21.30	21.10	-44	20,428	-0.22%
2021/07/05	91.1	21.39	10	21.37	21.40	81.1	20,435	0.40%
2021/07/02	10	20.40	23.8	20.54	20.75	-13.8	20,243	-0.07%
2021/07/01	20	20.28	8	20.10	20.05	12	20,198	0.06%
2021/06/30	21	20.84	3	20.83	20.65	18	20,123	0.09%
2021/06/29	19	21.03	13	20.85	20.80	6	20,050	0.03%
2021/06/28	44	21.36	25	21.02	21.50	19	19,872	0.10%
2021/06/25	25	21.36	14	21.53	21.20	11	19,575	0.06%
2021/06/24	33	21.83	27	21.65	21.90	6	19,586	0.03%
2021/06/23	6	21.25	15	21.21	21.20	-9	19,012	-0.05%
2021/06/22	12	20.95	3	21.00	20.85	9	18,815	0.05%
2021/06/21	11	21.01	19	21.07	21.10	-8	18,556	-0.04%
2021/06/18	59	21.32	53	21.16	21.15	6	18,306	0.03%
2021/06/17	6	20.26	11	20.37	20.70	-5	17,562	-0.03%
2021/06/16	2	19.80	50	19.80	19.55	-48	17,265	-0.28%
2021/06/15	6	20.31	22	20.30	20.30	-16	17,185	-0.09%
2021/06/11	23	20.24	28	20.28	20.25	-5	17,056	-0.03%
2021/06/10	14	19.88	34	20.01	20.05	-20	16,827	-0.12%
2021/06/09	109	20.70	46.2	20.84	20.25	62.8	16,598	0.38%	大買/
2021/06/08	76	20.19	80	19.80	20.00	-4	15,448	-0.03%
2021/06/07	86	19.71	44.1	20.12	19.10	41.9	14,704	0.29%
2021/06/04	8	18.79	68	18.61	18.85	-60	12,765	-0.47%
2021/06/03	0	0.00	5.3	18.49	18.55	-5.3	12,534	-0.04%
2021/06/02	2	18.08	17	18.16	18.30	-15	12,459	-0.12%
2021/06/01	6	18.24	2	18.13	18.15	4	12,309	0.03%
2021/05/31	5	18.15	9	18.08	18.10	-4	12,215	-0.03%
2021/05/28	11	17.87	13	17.83	17.90	-2	12,079	-0.02%
2021/05/27	0	0.00	5	17.20	17.40	-5	11,834	-0.04%
2021/05/26	34	17.30	58	17.33	17.45	-24	12,021	-0.20%
2021/05/25	2	16.90	4	16.90	16.90	-2	11,871	-0.02%
2021/05/24	1	15.95	2	16.03	16.20	-1	11,893	-0.01%
2021/05/21	2	15.85	0	15.70	15.95	2	11,990	0.02%
2021/05/20	1	15.60	1	15.50	15.45	0	12,375	0.00%
2021/05/19	1	15.40	6	15.44	15.60	-5	12,705	-0.04%
2021/05/14	1	15.45	0	0.00	15.00	1	12,651	0.01%
2021/05/12	18	15.89	0	0.00	15.35	18	12,516	0.14%
2021/05/11	15.1	16.98	0	0.00	16.80	15.1	12,440	0.12%
2021/05/10	5	18.00	26	18.18	18.25	-21	12,215	-0.17%
2021/05/07	24	18.24	37	18.21	18.50	-13	12,300	-0.11%
2021/05/06	8	17.46	9	17.81	17.35	-1	12,033	-0.01%
2021/05/05	15	17.79	10	17.70	17.20	5	11,972	0.04%
2021/05/04	25	16.43	23	16.96	17.95	2	11,738	0.02%
2021/05/03	14	17.71	11	17.83	17.45	3	11,586	0.03%
2021/04/29	39	18.11	0	0.00	18.35	39	11,555	0.34%
2021/04/28	10	18.51	3	18.57	18.60	7	11,575	0.06%
2021/04/27	12	18.16	30	18.46	18.70	-18	11,956	-0.15%
2021/04/26	67	19.14	76.4	18.67	18.35	-9.4	11,894	-0.08%
2021/04/23	1	17.75	4	17.80	17.90	-3	10,913	-0.03%
2021/04/22	59	18.20	50	17.55	17.70	9	10,871	0.08%
2021/04/21	25	17.86	24	18.06	18.15	1	10,717	0.01%
2021/04/20	5	17.73	0	0.00	17.80	5	10,607	0.05%
2021/04/19	13	17.67	13	17.69	17.90	0	10,772	0.00%
2021/04/16	4	18.16	23	18.22	18.30	-19	10,727	-0.18%
2021/04/15	1	17.60	0	0.00	17.60	1	10,181	0.01%
2021/04/14	23	16.96	17	16.81	17.20	6	10,212	0.06%
2021/04/13	36	17.62	3	18.40	17.25	33	10,776	0.31%
2021/04/12	16	17.74	4.3	17.62	17.70	11.7	10,629	0.11%
2021/04/09	4	17.40	28	17.43	17.45	-24	10,559	-0.23%
2021/04/08	17	17.19	1	17.20	17.10	16	10,354	0.15%
2021/04/07	0	0.00	3	16.95	17.05	-3	10,264	-0.03%
2021/04/06	11	16.72	22	16.85	16.90	-11	10,321	-0.11%
2021/04/01	6	16.42	1	16.35	16.40	5	10,648	0.05%
2021/03/31	1	16.65	3	16.60	16.50	-2	10,624	-0.02%
2021/03/30	0.3	16.90	0	0.00	16.85	0.3	10,614	0.00%
2021/03/29	6	16.93	9	17.10	17.30	-3	10,541	-0.03%
2021/03/26	5	16.16	0	0.00	16.20	5	10,275	0.05%
2021/03/25	0	0.00	1	16.20	16.10	-1	10,421	-0.01%
2021/03/24	1	16.20	0	0.00	16.30	1	10,583	0.01%
2021/03/23	0	0.00	3	16.65	16.30	-3	10,945	-0.03%
2021/03/19	2	16.25	6	16.32	16.20	-4	10,917	-0.04%
2021/03/18	2	16.55	0	0.00	16.35	2	10,952	0.02%
2021/03/17	0	0.00	0.1	16.15	16.15	-0.1	10,932	0.00%
2021/03/16	0	0.00	2	16.25	16.20	-2	10,972	-0.02%
2021/03/15	5	16.67	0	0.00	16.40	5	11,028	0.05%
2021/03/12	0	0.00	25	16.29	16.20	-25	11,001	-0.23%
2021/03/11	2	16.30	1	16.35	16.45	1	11,198	0.01%
2021/03/10	3	16.00	1	16.45	16.05	2	11,412	0.02%
2021/03/09	1	15.75	0	0.00	16.15	1	11,809	0.01%
2021/03/05	3	16.65	7	16.57	16.60	-4	12,402	-0.03%
2021/03/03	0	0.00	2	16.90	17.15	-2	12,544	-0.02%
2021/03/02	13	17.94	1	17.90	17.25	12	12,463	0.10%
2021/02/26	4	17.68	6	18.03	17.85	-2	12,353	-0.02%
2021/02/25	1	16.95	3	17.22	17.40	-2	12,371	-0.02%
2021/02/24	12	16.73	5	17.11	16.60	7	12,317	0.06%
2021/02/23	3	17.37	7.1	17.43	17.35	-4.1	12,135	-0.03%
2021/02/22	9	17.66	12	17.51	17.85	-3	11,991	-0.03%
2021/02/19	24	16.82	18	16.83	16.90	6	11,580	0.05%
2021/02/18	3	16.13	3	16.17	16.10	0	11,194	0.00%
2021/02/17	4	16.00	13	15.72	16.15	-9	11,239	-0.08%
2021/02/03	12	15.66	0.1	15.85	15.35	11.9	11,030	0.11%
2021/02/02	3	15.23	58	15.14	15.55	-55	11,050	-0.50%
2021/02/01	0	0.00	2	14.63	14.80	-2	10,866	-0.02%
2021/01/29	52	15.05	0	0.00	14.75	52	10,852	0.48%
2021/01/28	2	14.75	4	14.93	15.15	-2	10,602	-0.02%
2021/01/27	2	15.40	8	15.38	15.40	-6	10,447	-0.06%
2021/01/26	4	15.88	4	15.75	15.80	0	10,312	0.00%
2021/01/25	1	15.80	1	16.20	16.10	0	10,241	0.00%
2021/01/22	12	16.39	16	16.37	16.45	-4	10,108	-0.04%
2021/01/21	5	16.20	0	0.00	16.05	5	9,980	0.05%
2021/01/20	38	16.99	35	16.94	16.45	3	9,854	0.03%
2021/01/19	4	16.31	5	16.25	16.40	-1	9,414	-0.01%
2021/01/18	1	15.75	1	15.90	15.80	0	9,220	0.00%
2021/01/15	7	15.79	17	16.26	15.75	-10	9,153	-0.11%
2021/01/14	1	16.30	1.4	16.20	16.30	-0.4	9,056	0.00%
2021/01/13	0	0.00	9	16.01	16.05	-9	8,970	-0.10%
2021/01/12	9	15.84	11	15.95	15.80	-2	8,918	-0.02%
2021/01/11	8	16.23	1	16.20	16.05	7	8,857	0.08%
2021/01/08	7	15.44	8	15.58	15.55	-1	8,787	-0.01%
2021/01/07	8	15.94	0	0.00	15.85	8	8,952	0.09%
2021/01/06	91	16.59	28	17.03	15.80	63	8,913	0.71%
2021/01/05	3	15.98	10	15.95	16.10	-7	8,190	-0.09%
2021/01/04	1	15.25	0	0.00	15.35	1	7,915	0.01%
2020/12/29	1	15.50	2	15.65	15.50	-1	7,718	-0.01%
2020/12/28	10	15.89	13	15.89	15.95	-3	7,597	-0.04%
2020/12/25	2	15.00	0	0.00	14.90	2	7,158	0.03%
2020/12/24	1	15.00	0	0.00	15.00	1	7,093	0.01%
2020/12/21	1	15.00	0	0.00	15.15	1	6,900	0.01%
2020/12/18	1	15.25	13	15.00	15.05	-12	6,758	-0.18%
2020/12/17	46	15.00	55	14.94	14.85	-9	6,558	-0.14%
2020/12/16	5	14.40	0	0.00	14.35	5	6,199	0.08%
2020/12/14	0	0.00	1	14.55	14.40	-1	6,155	-0.02%
2020/12/11	4	14.09	3	13.95	14.15	1	6,124	0.02%
2020/12/08	0	0.00	2	14.60	14.65	-2	5,970	-0.03%
2020/12/04	2	14.55	27	14.51	14.65	-25	5,694	-0.44%
2020/12/03	6	14.46	22	14.42	14.25	-16	5,445	-0.29%
2020/12/02	51	14.49	0	0.00	15.00	51	5,057	1.01%
2020/12/01	6	13.31	3	13.20	13.65	3	4,509	0.07%
2020/11/30	0	0.00	3	13.45	13.20	-3	4,363	-0.07%
2020/11/26	1	12.60	2	12.70	12.80	-1	4,154	-0.02%
2020/11/25	0	0.00	10	12.70	12.60	-10	4,120	-0.24%
2020/11/24	6	12.62	1	12.60	12.60	5	4,073	0.12%
2020/11/23	4	12.59	6	12.25	12.35	-2	3,774	-0.05%
2020/11/20	6	12.00	0	0.00	12.15	6	3,602	0.17%
2020/11/19	0	0.00	2	11.95	11.80	-2	3,577	-0.06%
2020/11/18	2	11.75	0	0.00	11.90	2	3,522	0.06%
2020/11/10	10	11.40	0	0.00	11.45	10	3,445	0.29%
2020/11/06	0	0.00	1	11.15	11.15	-1	3,354	-0.03%
2020/11/05	0	0.00	39	11.10	11.05	-39	3,360	-1.16%
2020/11/03	1	11.10	0	0.00	11.10	1	3,426	0.03%
2020/11/02	0	0.00	5	10.93	11.00	-5	3,478	-0.14%
2020/10/27	35	11.81	31	11.79	11.50	4	3,574	0.11%
2020/10/22	0	11.20	0	0.00	11.30	0	3,503	0.00%
2020/10/21	1	11.65	0	0.00	11.45	1	3,539	0.03%
2020/10/16	0	0.00	18	12.00	11.80	-18	3,484	-0.52%
2020/10/15	38	11.73	13	11.70	11.95	25	3,391	0.74%
2020/10/14	1	11.05	1	11.20	11.00	0	3,170	0.00%
2020/10/08	0	0.00	1	10.95	10.95	-1	3,241	-0.03%
2020/10/05	0	0.00	1	10.50	10.60	-1	3,403	-0.03%
2020/09/25	1	10.20	6	10.10	10.15	-5	3,570	-0.14%
2020/09/23	2	10.75	0	0.00	10.75	2	3,775	0.05%
2020/09/22	1	10.90	0	0.00	10.95	1	3,808	0.03%
2020/09/15	1	11.05	2	11.05	11.10	-1	3,821	-0.03%
2020/09/09	1	10.65	0	0.00	10.70	1	4,041	0.02%
2020/09/07	1	10.95	2	11.15	10.85	-1	4,042	-0.02%
2020/09/04	1	10.75	0	0.00	10.80	1	4,056	0.02%
2020/09/03	1	10.75	0	0.00	10.80	1	4,033	0.02%
2020/08/25	0	0.00	1	11.10	11.15	-1	4,282	-0.02%
2020/08/20	1	10.60	0	0.00	10.55	1	4,367	0.02%
2020/08/05	0	0.00	15	11.88	11.90	-15	4,267	-0.35%
2020/08/04	2	12.00	0	0.00	11.70	2	4,318	0.05%
2020/07/31	0	0.00	4	11.78	11.85	-4	4,594	-0.09%
2020/07/30	1	11.45	1	11.40	11.55	0	4,597	0.00%
2020/07/29	2	11.13	2	11.25	11.30	0	4,619	0.00%
2020/07/27	2	11.25	96	11.30	11.25	-94	4,693	-2.00%
2020/07/24	1	11.55	0	0.00	11.55	1	4,802	0.02%
2020/07/23	0	0.00	5	12.00	11.95	-5	4,778	-0.10%
2020/07/22	51	12.05	6.2	11.88	11.95	44.8	4,783	0.94%
2020/07/21	1	11.75	0	0.00	11.75	1	4,832	0.02%
2020/07/20	50	11.65	0	0.00	11.55	50	5,041	0.99%
2020/07/16	0	11.90	1	11.95	11.95	-1	5,049	-0.02%
2020/07/15	0	0.00	1	11.75	11.80	-1	5,021	-0.02%
2020/07/14	1	11.70	0	0.00	11.75	1	5,139	0.02%
2020/07/09	0	0.00	3	12.43	12.30	-3	5,174	-0.06%
2020/07/06	0	0.00	3	12.45	12.50	-3	5,096	-0.06%
2020/07/03	0	0.00	0.1	12.55	12.65	-0.1	5,081	0.00%
2020/07/02	5	12.25	3	12.32	12.25	2	4,998	0.04%
2020/07/01	16	12.06	1	12.05	12.00	15	4,900	0.31%
2020/06/29	0	0.00	1	11.60	11.70	-1	4,973	-0.02%
2020/06/22	0	0.00	11	12.02	11.90	-11	5,021	-0.22%
2020/06/19	5	11.99	0	0.00	11.90	5	5,021	0.10%
2020/06/18	0	0.00	5	12.10	12.35	-5	4,862	-0.10%
2020/06/16	5	11.80	2	11.83	11.80	3	4,799	0.06%
2020/06/12	1	11.30	1	11.20	11.40	0	4,819	0.00%
2020/06/11	0	0.00	10	11.60	11.70	-10	4,832	-0.21%
2020/06/10	1	11.95	0	0.00	11.90	1	4,818	0.02%
2020/06/09	1	12.10	10	12.05	12.10	-9	4,890	-0.18%
2020/06/08	0	0.00	15	12.30	12.20	-15	4,926	-0.30%
2020/06/05	0	0.00	2	12.23	12.30	-2	4,906	-0.04%
2020/06/03	5	12.07	0	0.00	12.10	5	4,815	0.10%
2020/06/02	1	12.20	0	0.00	12.00	1	4,804	0.02%
2020/06/01	0	0.00	1	12.15	12.10	-1	4,924	-0.02%
2020/05/29	1	11.85	0	0.00	11.85	1	4,863	0.02%
2020/05/14	1	11.90	0	0.00	11.70	1	4,704	0.02%
2020/05/12	19	12.24	0	0.00	12.15	19	4,672	0.41%
2020/05/11	0.3	12.30	0	0.00	12.40	0.3	4,636	0.01%
2020/05/08	14	12.64	10	12.44	12.60	4	4,567	0.09%
2020/05/07	0	0.00	1	12.10	12.00	-1	4,307	-0.02%
2020/05/06	4	12.00	2	11.80	11.75	2	4,292	0.05%
2020/05/04	3	12.02	0	0.00	12.00	3	4,298	0.07%
2020/04/30	4	12.46	0	0.00	12.35	4	4,270	0.09%
2020/04/29	5	12.50	2	12.35	12.25	3	4,229	0.07%
2020/04/27	6	12.04	2	12.10	12.00	4	4,184	0.10%
2020/04/24	7	12.05	2	11.93	11.90	5	4,223	0.12%
2020/04/23	4	12.08	11	11.95	12.25	-7	4,130	-0.17%
2020/04/22	0	0.00	4	10.90	11.15	-4	3,913	-0.10%
2020/04/21	1	10.85	0	0.00	10.85	1	3,895	0.03%
2020/04/17	2	11.60	0	0.00	11.35	2	3,884	0.05%
2020/04/16	10	11.20	0	0.00	11.30	10	3,743	0.27%
2020/04/15	0	10.80	1	10.60	10.80	-1	3,609	-0.03%
2020/04/14	0	10.30	1	10.40	10.30	-1	3,605	-0.03%
2020/04/13	1	10.20	0	0.00	10.05	1	3,592	0.03%
2020/04/10	1	10.35	0	0.00	10.35	1	3,591	0.03%
2020/04/07	1	10.05	13	10.17	10.25	-12	3,657	-0.33%
2020/04/06	0	9.90	0	0.00	9.84	0	3,575	0.00%
2020/04/01	0	0.00	1	9.66	9.80	-1	3,564	-0.03%
2020/03/31	10	9.84	9	9.75	9.69	1	3,542	0.03%
2020/03/30	0	0.00	5	9.17	9.48	-5	3,417	-0.15%
2020/03/27	5	9.64	0	0.00	9.42	5	3,426	0.15%
2020/03/26	0	0.00	1	9.80	9.53	-1	3,439	-0.03%
2020/03/25	33	9.57	1	9.66	9.56	32	3,470	0.92%
2020/03/24	4	8.88	0	0.00	8.91	4	3,419	0.12%
2020/03/20	10	8.76	0	0.00	8.81	10	3,384	0.30%
2020/03/19	0	0.00	99	8.17	8.01	-99	3,359	-2.95%
2020/03/13	4	10.09	0	0.00	10.20	4	3,247	0.12%
2020/03/12	3	11.30	0	0.00	11.15	3	3,170	0.09%
2020/03/11	2	12.40	0	0.00	12.15	2	3,241	0.06%
2020/03/10	1	12.25	0	0.00	12.35	1	3,230	0.03%
2020/03/09	3	12.35	2	12.40	12.35	1	3,264	0.03%
2020/03/06	0	0.00	15	13.23	13.30	-15	3,237	-0.46%
2020/03/04	5	12.90	0	0.00	12.80	5	3,125	0.16%
2020/02/27	2	12.95	0	0.00	12.80	2	3,187	0.06%
2020/02/25	1	12.90	5	12.70	13.00	-4	3,114	-0.13%
2020/02/24	0	0.00	10	12.85	12.95	-10	3,111	-0.32%
2020/02/21	10	13.23	0	0.00	13.20	10	3,122	0.32%
2020/02/17	0	0.00	2	13.05	13.05	-2	3,388	-0.06%
2020/02/13	0	0.00	8	13.30	13.30	-8	3,428	-0.23%
2020/02/12	0	0.00	0.3	13.35	13.40	-0.3	3,476	-0.01%
2020/02/10	10	13.20	0	0.00	13.15	10	3,529	0.28%
2020/02/07	0	0.00	5	13.25	13.25	-5	3,620	-0.14%
2020/02/05	0	0.00	2	13.60	13.40	-2	3,642	-0.05%
2020/02/04	1	12.65	0	0.00	12.80	1	3,548	0.03%
2020/01/31	2	13.10	11	13.47	13.10	-9	3,493	-0.26%
2020/01/30	4	13.66	10	13.50	13.50	-6	3,452	-0.17%
2020/01/20	2	15.40	20.2	15.00	14.95	-18.2	3,383	-0.54%
2020/01/17	0	0.00	15	15.25	15.35	-15	3,311	-0.45%
2020/01/14	37	15.10	2	15.00	15.00	35	3,276	1.07%
2020/01/13	0	0.00	1	15.10	15.30	-1	3,257	-0.03%
2020/01/08	22	14.54	20	14.90	14.75	2	3,299	0.06%
2020/01/07	1	14.75	0	0.00	14.60	1	3,265	0.03%
2020/01/06	1	14.85	0	0.00	14.75	1	3,359	0.03%
2020/01/03	3	15.02	9	15.07	15.00	-6	3,601	-0.17%
2020/01/02	6	15.51	1.2	15.23	15.25	4.8	3,583	0.13%
2019/12/31	1	14.90	0	0.00	14.85	1	3,471	0.03%
2019/12/25	0	0.00	2	15.20	15.25	-2	3,572	-0.06%
2019/12/23	4	15.13	2	15.20	15.25	2	3,724	0.05%
2019/12/20	6	15.30	2	15.35	15.20	4	3,719	0.11%
2019/12/19	0.2	14.90	0	0.00	14.95	0.2	3,789	0.01%
2019/12/17	0	0.00	2	15.00	15.10	-2	3,949	-0.05%
2019/12/16	0	0.00	2	14.98	15.10	-2	3,997	-0.05%
2019/12/13	0	0.00	10	14.60	14.60	-10	4,080	-0.25%
2019/12/11	3	14.80	1	14.85	14.80	2	4,231	0.05%
2019/12/10	3	15.08	0	0.00	15.10	3	4,584	0.07%
2019/12/09	5	15.20	0	0.00	15.10	5	4,619	0.11%
2019/12/06	2	15.23	0	0.00	15.20	2	4,706	0.04%
2019/12/04	5	16.12	3	15.80	15.80	2	4,646	0.04%
2019/12/03	2	15.85	1	15.65	15.95	1	4,633	0.02%
2019/12/02	1	15.25	0	0.00	15.30	1	4,675	0.02%
2019/11/28	0	0.00	0	15.95	16.05	0	4,861	0.00%
2019/11/27	1	16.00	6	15.86	16.10	-5	5,212	-0.10%
2019/11/26	0	0.00	6	15.90	15.75	-6	5,583	-0.11%
2019/11/25	1	16.05	1	15.80	15.80	0	5,775	0.00%
2019/11/22	2	15.85	5	15.80	15.85	-3	5,919	-0.05%
2019/11/21	3	15.80	3	15.78	15.90	0	6,097	0.00%
2019/11/19	11	16.04	5	16.19	16.00	6	6,519	0.09%
2019/11/18	13	15.70	9	15.53	15.75	4	6,606	0.06%
2019/11/15	6	15.18	1	15.35	15.30	5	6,786	0.07%
2019/11/14	1	14.80	1	15.00	14.95	0	7,293	0.00%
2019/11/13	0	0.00	2	15.10	15.10	-2	7,387	-0.03%
2019/11/12	5	14.70	0	0.00	14.65	5	7,575	0.07%
2019/11/07	1	15.15	0	0.00	15.45	1	7,983	0.01%
2019/11/06	7	15.18	0	0.00	15.25	7	8,107	0.09%
2019/11/04	0	0.00	2	16.25	16.10	-2	8,057	-0.02%
2019/10/31	5	16.40	0	0.00	16.40	5	8,334	0.06%
2019/10/30	0	0.00	10	16.20	16.20	-10	8,320	-0.12%
2019/10/25	11	16.40	30	16.30	16.50	-19	8,429	-0.23%
2019/10/24	1	16.20	0	0.00	16.35	1	8,454	0.01%
2019/10/23	0	0.00	20	16.15	16.15	-20	8,615	-0.23%
2019/10/21	18	16.07	0	0.00	16.05	18	8,711	0.21%
2019/10/18	7	16.19	1	16.05	16.05	6	8,739	0.07%
2019/10/17	10	16.00	35	15.95	15.95	-25	8,777	-0.28%
2019/10/16	0	0.00	50	16.15	15.95	-50	8,778	-0.57%
2019/10/14	22	15.99	1.5	16.07	15.95	20.5	8,814	0.23%
2019/10/09	0.1	16.05	70	16.00	16.00	-69.9	8,838	-0.79%
2019/10/08	10	17.40	0	0.00	17.30	10	8,714	0.11%
2019/10/04	50	17.82	0	0.00	17.55	50	8,956	0.56%
2019/10/02	10	17.45	0	0.00	17.45	10	9,082	0.11%
2019/10/01	40	17.39	1	17.65	17.35	39	9,072	0.43%
2019/09/27	61	17.75	0	0.00	17.40	61	9,028	0.68%
2019/09/26	0	0.00	6	18.07	18.00	-6	8,932	-0.07%
2019/09/25	26	18.25	10	18.30	18.15	16	8,918	0.18%
2019/09/24	4	18.70	0	0.00	18.30	4	8,980	0.04%
2019/09/23	50	18.18	51.2	18.59	18.75	-1.2	8,829	-0.01%
2019/09/18	2	18.93	0	0.00	18.55	2	8,635	0.02%
2019/09/17	4	18.63	0	0.00	18.65	4	8,533	0.05%
2019/09/16	0	0.00	187	18.23	18.20	-187	8,473	-2.21%	大賣/鉅額交易
2019/09/12	12	18.85	14.2	18.82	18.65	-2.2	8,453	-0.03%
2019/09/11	0	0.00	2	18.13	18.25	-2	8,047	-0.02%
2019/09/10	51	18.55	51	18.21	18.00	0	8,001	0.00%
2019/09/09	11	18.21	0	0.00	18.40	11	7,886	0.14%
2019/09/06	0	0.00	21	18.21	18.30	-21	7,857	-0.27%
2019/09/04	1	18.35	1	18.20	18.20	0	7,761	0.00%
2019/09/03	20	18.30	0	0.00	18.10	20	7,700	0.26%
2019/09/02	45	18.27	100	18.20	18.35	-55	7,654	-0.72%
2019/08/30	154	19.05	2	19.03	18.55	152	7,474	2.03%	大買/鉅額交易
2019/08/29	44	18.46	117.2	18.83	19.00	-73.2	7,108	-1.03%	大賣/
2019/08/28	50	17.88	0.3	17.75	17.75	49.7	6,666	0.75%
2019/08/27	30	18.30	31	18.58	18.30	-1	6,461	-0.02%
2019/08/26	25	18.18	1	18.00	18.20	24	6,306	0.38%
2019/08/23	12	18.42	6	18.52	18.45	6	6,118	0.10%
2019/08/22	0	0.00	2	17.98	18.15	-2	5,847	-0.03%
2019/08/21	0	0.00	4	17.83	17.95	-4	5,674	-0.07%
2019/08/20	4	17.96	13.4	17.78	17.65	-9.4	5,477	-0.17%
2019/08/19	177	17.46	150	17.72	17.80	27	5,252	0.51%	大買/大賣/
2019/08/16	92	17.02	2	16.95	16.95	90	4,986	1.80%
2019/08/15	11	16.96	6	16.96	17.00	5	4,869	0.10%
2019/08/14	1	17.00	6	16.89	16.85	-5	4,660	-0.11%
2019/08/13	1	16.45	1	16.40	16.50	0	4,530	0.00%
2019/08/12	12	16.51	2	16.45	16.25	10	4,451	0.22%
2019/08/08	1	16.15	7	16.09	16.20	-6	4,229	-0.14%
2019/08/07	0	0.00	3	15.75	15.70	-3	4,119	-0.07%
2019/08/05	7	16.20	4	15.85	15.55	3	4,153	0.07%
2019/07/29	10	16.00	0	0.00	16.10	10	3,930	0.25%
2019/07/26	1	15.70	10	15.80	15.90	-9	3,855	-0.23%
2019/07/25	8	15.89	0	0.00	15.70	8	3,794	0.21%
2019/07/19	3	15.55	1	15.70	15.60	2	3,657	0.05%
2019/07/16	0	0.00	3	15.50	15.50	-3	3,690	-0.08%
2019/07/15	15	15.86	1	15.70	15.55	14	3,692	0.38%
2019/07/12	1	15.65	5	15.50	15.50	-4	3,659	-0.11%
2019/07/11	1	15.05	1	15.35	15.35	0	3,594	0.00%
2019/07/10	2	14.93	0	0.00	14.85	2	3,475	0.06%
2019/07/09	3	14.65	0	0.00	14.90	3	3,498	0.09%
2019/07/03	1	14.45	0	0.00	14.45	1	4,297	0.02%
2019/07/02	1	14.60	0	0.00	14.65	1	4,427	0.02%
2019/07/01	2	14.65	1	14.90	14.90	1	4,471	0.02%
2019/06/20	1	14.75	1	14.65	14.90	0	5,540	0.00%
2019/06/17	1	14.25	0	0.00	14.25	1	5,523	0.02%
2019/06/10	1	14.70	1	14.65	14.80	0	6,101	0.00%
2019/05/31	0	0.00	0	14.40	14.45	0	6,390	0.00%
2019/05/30	0	14.40	0	0.00	14.45	0	6,394	0.00%
2019/05/29	1	14.40	1	14.30	14.30	0	6,406	0.00%
2019/05/23	1	14.25	1	14.05	13.85	0	6,603	0.00%
2019/05/17	0	0.00	3.4	13.60	13.60	-3.4	6,368	-0.05%
2019/05/14	0	0.00	4	13.63	13.80	-4	6,587	-0.06%
2019/05/09	0	0.00	5	15.05	14.90	-5	6,436	-0.08%
2019/05/08	5	15.30	0	0.00	15.25	5	6,385	0.08%
2019/05/07	0	0.00	1	15.45	15.45	-1	6,383	-0.02%
2019/05/06	0	0.00	10	15.50	15.45	-10	6,377	-0.16%
2019/05/03	0	0.00	1	16.10	15.95	-1	6,356	-0.02%
2019/04/29	1	15.55	0	0.00	15.60	1	6,337	0.02%
2019/04/26	0	0.00	1	15.55	15.85	-1	6,292	-0.02%
2019/04/25	14	15.64	1.2	15.90	16.00	12.8	6,249	0.20%
2019/04/24	0	0.00	2	16.70	16.50	-2	6,127	-0.03%
2019/04/22	0	0.00	10	16.95	17.05	-10	6,054	-0.17%
2019/04/19	0	0.00	2	16.55	16.65	-2	5,979	-0.03%
2019/04/18	0	0.00	1	16.30	16.30	-1	5,908	-0.02%
2019/04/17	1	16.45	8	16.43	16.35	-7	5,789	-0.12%
2019/04/16	3	16.25	10	16.40	16.35	-7	5,718	-0.12%
2019/04/15	13	16.06	0	0.00	16.30	13	5,664	0.23%
2019/04/12	4	16.43	1	16.39	15.85	3	5,538	0.05%
2019/04/11	2	16.95	10	17.35	17.10	-8	5,264	-0.15%
2019/04/10	10	16.85	11.7	17.48	17.50	-1.7	5,064	-0.03%
2019/04/09	3	16.70	25	16.88	17.05	-22	4,794	-0.46%
2019/04/08	0	0.00	10	16.10	16.50	-10	4,518	-0.22%
2019/04/03	6	15.86	4	16.08	16.10	2	4,359	0.05%
2019/04/02	1	15.85	10	15.80	15.85	-9	4,295	-0.21%
2019/04/01	0	0.00	2	16.10	15.80	-2	4,216	-0.05%
2019/03/29	12	16.21	2	16.50	15.90	10	4,027	0.25%
2019/03/28	30	16.52	0	0.00	16.20	30	3,821	0.79%
2019/03/27	5	15.70	11.3	16.05	15.90	-6.3	3,668	-0.17%
2019/03/26	21	15.91	0.1	15.95	16.10	20.9	3,533	0.59%
2019/03/25	0	0.00	11.2	14.41	15.05	-11.2	3,254	-0.34%
2019/03/20	1	15.00	5	14.85	14.85	-4	3,008	-0.13%
2019/03/19	0.2	14.75	2	14.78	14.75	-1.8	2,993	-0.06%
2019/03/18	12	15.35	1	14.85	14.90	11	2,952	0.37%
2019/03/15	0	0.00	2.3	15.04	14.95	-2.3	2,834	-0.08%
2019/03/14	0	0.00	20	14.20	14.65	-20	2,557	-0.78%
2019/03/13	10	14.50	1	14.20	14.25	9	2,503	0.36%
2019/03/12	21	14.74	0	0.00	14.55	21	2,503	0.84%
2019/03/08	2	13.50	0	0.00	13.60	2	2,421	0.08%
2019/03/04	0	13.90	0	0.00	13.90	0	2,486	0.00%
2019/02/27	0	0.00	20	14.40	14.20	-20	2,530	-0.79%
2019/02/26	0	14.10	2	14.20	14.10	-2	2,496	-0.08%
2019/02/25	4	14.54	0	0.00	14.65	4	2,409	0.17%
2019/02/14	10	13.55	0	0.00	13.60	10	2,240	0.45%
2019/02/13	10	13.50	0	0.00	13.70	10	2,261	0.44%
2019/02/12	0	0.00	10	13.60	13.60	-10	2,123	-0.47%
2018/12/28	0	0.00	2	11.70	11.80	-2	5,283	-0.04%
2018/12/26	0	0.00	4	11.95	11.80	-4	5,659	-0.07%
2018/12/25	0	0.00	1	11.95	11.90	-1	5,693	-0.02%
2018/12/19	0	0.00	1	12.50	12.50	-1	5,939	-0.02%
2018/12/17	0	0.00	7	12.65	12.55	-7	5,961	-0.12%
2018/12/14	3	12.35	0	0.00	12.40	3	5,999	0.05%
2018/12/13	0	0.00	4	12.75	12.55	-4	6,021	-0.07%
2018/12/11	0	0.00	11	12.41	12.25	-11	6,019	-0.18%
2018/12/10	1	12.20	0	0.00	12.20	1	6,097	0.02%
2018/12/07	10	12.45	10	12.45	12.45	0	6,105	0.00%
2018/12/06	5.6	12.22	0	0.00	12.15	5.6	6,146	0.09%
2018/12/05	1	12.40	0	0.00	12.70	1	6,111	0.02%
2018/12/04	2	12.90	7	12.90	12.90	-5	6,048	-0.08%
2018/11/21	0	0.00	8	7.32	7.35	-8	5,869	-0.14%
2018/11/20	1	7.52	5.9	7.48	7.45	-4.9	5,854	-0.08%
2018/11/19	0	0.00	18.5	7.63	7.63	-18.5	5,854	-0.32%
2018/11/16	0	0.00	13.2	7.48	7.56	-13.2	5,848	-0.23%
2018/11/09	0	0.00	5	7.79	7.61	-5	5,897	-0.08%
2018/11/08	0	0.00	1	7.94	7.80	-1	5,924	-0.02%
2018/11/07	7	7.83	7	7.80	7.90	0	5,917	0.00%
2018/11/01	5	7.13	0	0.00	7.10	5	6,125	0.08%
2018/10/31	5	7.00	5	7.00	7.00	0	6,138	0.00%
2018/10/25	10	6.84	0	0.00	6.88	10	6,157	0.16%
2018/10/24	5	7.60	0	0.00	7.60	5	5,995	0.08%
2018/10/22	10	7.85	0	0.00	7.85	10	5,980	0.17%
2018/10/18	5	8.45	0	0.00	8.52	5	5,798	0.09%
2018/10/17	3	8.86	0	0.00	8.62	3	5,781	0.05%
2018/10/16	3	8.60	0	0.00	8.74	3	5,819	0.05%
2018/10/15	10	8.20	0	0.00	8.68	10	5,795	0.17%
2018/10/12	5	8.54	4	8.60	8.65	1	5,787	0.02%
2018/10/11	3	8.98	0	0.00	8.98	3	5,742	0.05%
2018/10/09	3	10.30	3	9.97	9.97	0	5,893	0.00%
2018/10/08	3	10.35	3	10.30	10.30	0	6,220	0.00%
2018/10/05	3	10.25	3	10.70	10.70	0	6,270	0.00%
2018/10/04	13	11.30	1.5	11.30	11.30	11.5	6,077	0.19%
2018/10/03	0	0.00	14.1	12.32	12.00	-14.1	5,960	-0.24%
2018/10/02	10	12.03	7	12.00	12.50	3	5,819	0.05%
2018/09/28	1.3	11.26	10	11.36	11.20	-8.7	5,497	-0.16%
2018/09/27	9	11.56	32	11.66	11.40	-23	5,304	-0.43%
2018/09/26	0	0.00	2.4	11.30	11.30	-2.4	4,790	-0.05%
2018/09/25	0	0.00	2	10.50	10.30	-2	4,541	-0.04%
2018/09/20	2	9.86	0	0.00	9.89	2	4,568	0.04%
2018/09/14	0	0.00	2	10.50	10.60	-2	4,725	-0.04%
2018/09/11	0	0.00	14	9.99	10.10	-14	4,723	-0.30%
2018/09/10	10	9.94	0	0.00	9.37	10	4,691	0.21%
2018/09/07	3	9.65	1	10.00	9.66	2	4,687	0.04%
2018/09/06	0	0.00	1	10.00	9.98	-1	4,722	-0.02%
2018/09/05	4	9.80	2	9.72	9.67	2	4,828	0.04%
2018/09/04	8	10.00	0	0.00	9.99	8	4,847	0.17%
2018/08/31	0.3	10.30	0	0.00	10.35	0.3	5,074	0.01%
2018/08/30	2	10.40	0	0.00	10.30	2	5,245	0.04%
2018/08/23	0	0.00	3	10.25	10.20	-3	6,359	-0.05%
2018/08/22	2	10.15	0	0.00	10.40	2	6,594	0.03%
2018/08/16	0	0.00	2	10.50	10.50	-2	6,584	-0.03%
2018/08/15	2	10.20	0	0.00	10.20	2	6,551	0.03%
2018/08/13	0	0.00	8	10.65	10.45	-8	6,475	-0.12%
2018/08/10	3	10.65	2	11.10	10.65	1	6,390	0.02%
2018/08/09	0	0.00	7	11.03	10.95	-7	6,358	-0.11%
2018/08/08	12	10.84	4	11.06	11.05	8	6,357	0.13%
2018/08/07	2	10.60	0	0.00	10.55	2	6,185	0.03%
2018/08/06	0	0.00	3	10.68	11.00	-3	6,114	-0.05%
2018/08/02	1	10.35	0	0.00	10.20	1	5,967	0.02%
2018/07/26	3	10.25	0	0.00	10.20	3	5,871	0.05%
2018/07/25	2	10.20	2	10.50	10.40	0	5,848	0.00%
2018/07/23	2	10.35	0	0.00	10.20	2	5,801	0.03%
2018/07/19	9	10.60	2	10.70	10.70	7	5,692	0.12%
2018/07/18	0	0.00	10	11.25	11.05	-10	5,578	-0.18%
2018/07/17	22	12.01	3.4	12.13	11.65	18.6	5,430	0.34%
2018/07/16	4	11.83	3	11.88	11.90	1	5,096	0.02%
2018/07/12	0	0.00	5	10.78	10.80	-5	4,529	-0.11%
2018/07/11	0	0.00	1	10.75	10.80	-1	4,484	-0.02%
2018/07/10	2	10.88	15	10.80	10.80	-13	4,425	-0.29%
2018/07/09	10	10.68	2	10.50	10.80	8	4,279	0.19%
2018/07/04	0	0.00	9	9.87	9.78	-9	4,054	-0.22%
2018/07/03	2	10.00	0	0.00	9.95	2	4,044	0.05%
2018/07/02	0	0.00	5	10.15	10.00	-5	3,983	-0.13%
2018/06/29	1	10.10	17	10.22	10.15	-16	3,924	-0.41%
2018/06/28	2	9.98	0	0.00	9.96	2	3,853	0.05%
2018/06/27	2	9.97	0	0.00	9.91	2	3,809	0.05%
2018/06/26	2	9.95	2	10.05	10.05	0	3,780	0.00%
2018/06/22	0	0.00	12	9.86	10.35	-12	3,560	-0.34%
2018/06/20	0	0.00	5	9.51	9.55	-5	3,422	-0.15%
2018/06/19	0	0.00	3	9.92	9.83	-3	3,384	-0.09%
2018/06/14	2	9.69	0	0.00	9.72	2	3,376	0.06%
2018/06/13	20	10.08	2	9.92	10.00	18	3,319	0.54%
2018/06/12	2	9.70	0	0.00	9.70	2	3,210	0.06%
2018/06/11	4	10.00	0	0.00	9.90	4	3,108	0.13%
2018/06/08	0	0.00	1	10.35	10.10	-1	2,953	-0.03%
2018/06/07	10	10.73	12	11.12	10.60	-2	2,794	-0.07%
2018/06/05	12	10.85	11	10.74	10.70	1	2,513	0.04%
2018/06/04	153	10.21	2	10.65	11.15	151	2,354	6.41%	大買/鉅額交易
2018/06/01	2	10.83	19	10.25	10.25	-17	2,057	-0.83%
2018/05/31	2	10.50	2	10.15	10.50	0	1,723	0.00%
2018/05/30	10	9.28	33	9.29	9.55	-23	1,379	-1.67%
2018/05/29	10	8.69	1	8.69	8.69	9	1,125	0.80%
2018/05/24	2	7.78	0	0.00	7.78	2	1,002	0.20%
2018/05/23	2	7.99	0	0.00	7.86	2	997	0.20%
2018/05/18	0	0.00	10	8.00	7.88	-10	991	-1.01%
2018/05/17	0	0.00	6	7.60	7.84	-6	1,001	-0.60%
2018/05/16	12	7.47	25	7.54	7.66	-13	971	-1.34%
2018/05/15	10	7.99	0	0.00	8.01	10	916	1.09%
2018/05/14	0.1	8.03	0	0.00	8.11	0.1	958	0.01%
2018/05/09	2	8.10	0	0.00	8.09	2	965	0.21%
2018/04/30	3	8.13	0	0.00	8.16	3	995	0.30%
2018/04/19	2	8.60	0	0.00	8.57	2	1,022	0.20%
2018/03/23	5	8.68	0	0.00	8.70	5	1,090	0.46%
2018/03/15	0	0.00	2	8.92	8.90	-2	1,064	-0.19%
2018/03/14	0	0.00	0.3	8.83	8.88	-0.3	1,071	-0.03%
2018/03/09	0	0.00	5	8.92	8.92	-5	1,099	-0.45%
2018/03/08	0	0.00	2	8.80	8.80	-2	1,109	-0.18%
2018/03/02	2	8.65	0	0.00	8.65	2	1,437	0.14%
2018/02/26	0	0.00	2	9.00	8.95	-2	1,746	-0.11%
2018/02/07	3	8.46	0	0.00	8.33	3	2,257	0.13%
2018/02/06	12	8.26	6	8.18	8.12	6	2,279	0.26%
2018/02/02	0	0.00	1	9.07	9.11	-1	2,229	-0.04%
2018/01/17	2	9.20	0	0.00	9.28	2	2,282	0.09%
2018/01/12	1	9.25	0	0.00	9.20	1	2,258	0.04%
2018/01/09	0	0.00	1	9.35	9.35	-1	2,223	-0.04%
2018/01/08	0	0.00	1	9.39	9.45	-1	2,226	-0.04%
2018/01/05	1	9.40	0	0.00	9.39	1	2,207	0.05%
2018/01/04	1	9.43	0	0.00	9.43	1	2,199	0.05%
2018/01/02	0	0.00	4	9.35	9.38	-4	2,191	-0.18%