華泰 (2329)-元大-員林券商分點個股進出

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

華泰

(2329)

可現股當沖

股價
62.8
漲跌
▼1.3
漲幅
-2.03%
成交量
7,923張
產業
上市半導體類股
617人加入追蹤

立即追蹤
本地時間:14:30

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

華泰 (2329)籌碼相關－元大-員林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-員林券商分點個股進出
元大-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	3.1	62.55	2	62.15	62.80	1.1	34,018	0.00%
2024/04/30	7	64.37	5	64.10	64.10	2	34,288	0.01%
2024/04/29	9.4	64.65	12	64.79	64.70	-2.7	34,831	-0.01%
2024/04/26	10.3	63.93	3	63.27	62.90	7.3	36,360	0.02%
2024/04/25	12	62.10	14	63.09	62.60	-2	37,672	-0.01%
2024/04/24	2.1	62.43	3	62.77	62.50	-0.9	38,074	0.00%
2024/04/23	5.1	59.70	6	59.77	60.10	-0.9	38,862	0.00%
2024/04/22	35	59.83	1	59.60	58.40	34	39,794	0.09%
2024/04/19	45	65.69	99.3	63.76	64.60	-54.3	39,505	-0.14%
2024/04/18	60.1	68.78	50	68.69	67.60	10.1	39,578	0.03%
2024/04/17	15	68.97	19.8	69.74	70.10	-4.8	39,749	-0.01%
2024/04/16	44	65.45	19	66.03	63.80	25	39,760	0.06%
2024/04/15	14	68.48	8	67.51	68.70	6	39,849	0.02%
2024/04/12	14	68.28	4	68.18	67.70	10	39,702	0.03%
2024/04/11	53.1	70.22	44.4	69.63	69.20	8.7	39,507	0.02%
2024/04/10	36.9	68.63	42.8	68.70	69.70	-5.9	38,744	-0.02%
2024/04/09	16.1	65.14	1	64.80	64.80	15.1	37,946	0.04%
2024/04/08	4.8	66.74	9	66.69	66.30	-4.2	37,819	-0.01%
2024/04/03	8.2	65.10	20.1	64.91	65.20	-11.9	37,746	-0.03%
2024/04/02	2	65.60	20.7	66.85	65.50	-18.7	37,755	-0.05%
2024/04/01	6	66.80	6	66.73	66.10	0	37,832	0.00%
2024/03/29	8.5	65.76	13	65.79	65.60	-4.5	37,807	-0.01%
2024/03/28	23.5	65.80	9	65.81	65.40	14.5	37,812	0.04%
2024/03/27	7	66.56	5	66.10	66.40	2	37,778	0.01%
2024/03/26	8.6	66.77	23.3	66.67	65.90	-14.7	37,839	-0.04%
2024/03/25	6	68.63	2	69.20	68.20	4	37,583	0.01%
2024/03/22	16	69.51	34.4	69.33	68.70	-18.4	37,745	-0.05%
2024/03/21	16	69.34	9.5	69.08	68.60	6.5	37,517	0.02%
2024/03/20	21	68.80	16	69.23	69.20	5	37,717	0.01%
2024/03/19	42.1	69.30	29	68.75	68.60	13.1	37,982	0.03%
2024/03/18	58	69.89	43.6	69.24	71.00	14.5	37,687	0.04%
2024/03/15	18	65.54	10	64.88	65.00	8	37,075	0.02%
2024/03/14	4	65.50	5	65.72	64.90	-1	37,195	0.00%
2024/03/13	9.1	66.64	15.3	66.42	66.20	-6.2	37,689	-0.02%
2024/03/12	9.1	68.05	4	68.10	67.80	5.1	37,976	0.01%
2024/03/11	15.1	68.20	26	67.47	68.00	-10.9	38,606	-0.03%
2024/03/08	28.4	69.26	18	68.45	67.30	10.4	39,814	0.03%
2024/03/07	9.2	68.52	18.1	69.24	68.30	-8.9	41,145	-0.02%
2024/03/06	12.1	71.16	13	70.78	70.10	-0.9	42,862	0.00%
2024/03/05	11.4	71.70	5	72.20	71.40	6.4	45,935	0.01%
2024/03/04	32.8	72.36	33	72.62	71.00	-0.2	47,851	0.00%
2024/03/01	34.1	72.13	23	71.90	71.40	11.1	49,003	0.02%
2024/02/29	68.6	73.80	59	73.13	72.40	9.6	48,764	0.02%
2024/02/27	33	72.07	42	72.16	71.90	-9	48,072	-0.02%
2024/02/26	22.4	75.51	28.1	75.07	74.20	-5.6	47,394	-0.01%
2024/02/23	157.2	83.86	178.9	81.65	77.10	-21.7	46,942	-0.05%	大買/大賣/
2024/02/22	175.7	85.14	163.7	84.50	82.80	12	44,967	0.03%	大買/大賣/
2024/02/21	81.3	79.34	113.4	79.45	81.60	-32.1	42,907	-0.07%	大賣/
2024/02/20	98.3	74.94	90.1	74.53	74.20	8.2	41,744	0.02%
2024/02/19	80.1	73.60	83	73.15	74.90	-3	42,514	-0.01%
2024/02/16	77	73.99	46	75.64	77.40	31	41,516	0.07%
2024/02/15	22	68.15	28.7	68.44	70.40	-6.7	41,053	-0.02%
2024/02/05	37	64.90	41	64.68	64.00	-4	40,532	-0.01%
2024/02/02	56	64.86	45	65.04	64.60	11	40,662	0.03%
2024/02/01	26	64.40	20.2	64.44	64.10	5.8	41,656	0.01%
2024/01/31	14	63.49	23	63.67	63.70	-9	43,155	-0.02%
2024/01/30	35	63.14	30	63.14	63.50	5	42,833	0.01%
2024/01/29	9.2	60.02	10	60.80	61.20	-0.8	42,493	0.00%
2024/01/26	16	61.59	8	60.94	60.50	8	42,731	0.02%
2024/01/25	11	62.98	19	62.56	63.20	-8	42,491	-0.02%
2024/01/24	32.1	63.48	21	63.01	62.70	11.1	42,048	0.03%
2024/01/23	72.2	63.03	157	63.61	62.70	-84.9	41,855	-0.20%	大賣/
2024/01/22	260.2	64.37	98	64.24	64.40	162.2	41,336	0.39%	大買/鉅額交易
2024/01/19	48	62.27	66.1	62.38	62.20	-18.1	39,919	-0.05%
2024/01/18	27.3	59.49	43	59.61	58.90	-15.7	38,710	-0.04%
2024/01/17	39.6	60.22	25	59.95	59.80	14.6	38,324	0.04%
2024/01/16	47	59.97	73.8	59.87	60.30	-26.8	37,521	-0.07%
2024/01/15	37.1	57.78	14	57.89	57.90	23.1	36,513	0.06%
2024/01/12	54	57.17	56.3	57.29	57.40	-2.3	36,359	-0.01%
2024/01/11	62.3	57.11	77.2	57.24	57.50	-14.9	35,996	-0.04%
2024/01/10	14	55.09	47.3	55.59	55.70	-33.3	35,326	-0.09%
2024/01/09	14	53.41	8	53.89	53.50	6	34,873	0.02%
2024/01/08	2	54.09	0	0.00	53.00	2	34,613	0.01%
2024/01/05	12	53.73	52	53.92	54.20	-40	34,721	-0.12%
2024/01/04	5	53.14	2	52.50	52.50	3	34,824	0.01%
2024/01/03	3	53.53	73	53.30	53.30	-70	35,051	-0.20%
2024/01/02	8	54.09	5	53.84	54.00	3	35,501	0.01%
2023/12/29	1	54.60	9	54.44	54.50	-8	35,582	-0.02%
2023/12/28	13	54.49	25	54.31	54.20	-12	35,657	-0.03%
2023/12/27	22	55.29	11	54.68	54.70	11	35,887	0.03%
2023/12/26	0.1	55.60	18	55.54	55.60	-17.9	36,254	-0.05%
2023/12/25	6	55.52	4.1	54.90	55.10	1.9	36,387	0.01%
2023/12/22	3	55.37	5	55.82	55.20	-2	36,387	-0.01%
2023/12/21	26	55.61	10	54.93	55.20	16	36,415	0.04%
2023/12/20	49.1	56.94	7.3	56.53	56.60	41.8	36,337	0.12%
2023/12/19	45	56.63	50	56.35	56.40	-5	36,401	-0.01%
2023/12/18	17.2	58.58	7	58.66	57.60	10.2	36,228	0.03%
2023/12/15	22	59.81	51	59.20	58.50	-29	36,250	-0.08%
2023/12/14	83.5	61.93	54	60.78	60.60	29.4	35,925	0.08%
2023/12/13	22	60.55	29.7	60.96	61.60	-7.7	35,431	-0.02%
2023/12/12	24	60.90	29	60.85	60.20	-5	35,312	-0.01%
2023/12/11	34	60.93	51.4	60.86	60.50	-17.4	35,038	-0.05%
2023/12/08	70	61.54	49.1	61.51	60.60	20.9	34,812	0.06%
2023/12/07	37.4	62.35	56.3	61.64	61.50	-18.9	34,263	-0.06%
2023/12/06	71.3	63.67	54.8	62.78	62.30	16.6	33,966	0.05%
2023/12/05	135.2	63.81	131.2	63.78	63.70	4	33,394	0.01%	大買/大賣/
2023/12/04	211.9	65.71	219	65.63	64.90	-7.1	32,104	-0.02%	大買/大賣/
2023/12/01	189	61.79	189.1	62.62	64.00	-0.1	30,362	0.00%	大買/大賣/
2023/11/30	260.4	59.46	299.1	59.45	59.30	-38.7	28,309	-0.14%	大買/大賣/
2023/11/29	142.1	55.64	142	56.39	58.30	0.1	25,051	0.00%	大買/大賣/
2023/11/28	47	50.86	128.2	51.60	53.00	-81.2	23,339	-0.35%	大賣/
2023/11/27	10	48.99	10	48.81	48.25	0	22,453	0.00%
2023/11/24	23	48.23	23	47.87	47.80	0	22,408	0.00%
2023/11/22	8	48.37	7	48.69	49.10	1	23,064	0.00%
2023/11/21	8	49.36	4.1	49.87	48.85	3.9	23,155	0.02%
2023/11/20	13	48.92	17	49.12	49.05	-4	23,552	-0.02%
2023/11/17	59	48.25	52.1	48.33	48.60	7	23,882	0.03%
2023/11/16	177.1	49.64	149	49.59	47.60	28.1	23,936	0.12%	大買/大賣/
2023/11/15	42.2	49.65	68.1	49.55	48.90	-25.9	22,601	-0.11%
2023/11/14	33	48.52	26.3	48.53	48.40	6.7	23,267	0.03%
2023/11/13	28	47.81	20	47.89	47.80	8	23,355	0.03%
2023/11/10	31	46.59	30	46.87	47.10	1	23,826	0.00%
2023/11/09	151.4	47.42	112	47.13	46.40	39.4	23,355	0.17%	大買/大賣/
2023/11/08	71	47.67	98.3	47.80	49.00	-27.3	21,885	-0.12%
2023/11/07	1	44.65	2	44.60	44.55	-1	20,088	0.00%
2023/11/06	4	44.68	17	44.39	44.35	-13	20,325	-0.06%
2023/11/03	24	44.60	33.1	44.31	44.15	-9.1	20,374	-0.04%
2023/11/02	38.1	43.82	17.5	43.52	43.55	20.5	20,298	0.10%
2023/11/01	4	41.94	13	41.88	42.05	-9	20,381	-0.04%
2023/10/31	8	42.15	26	41.77	41.40	-18	20,638	-0.09%
2023/10/30	0	0.00	2	43.40	43.15	-2	20,820	-0.01%
2023/10/27	21	43.34	13	43.11	42.60	8	21,039	0.04%
2023/10/26	0	0.00	37.1	43.14	43.40	-37.1	23,202	-0.16%
2023/10/25	8.1	43.11	0	0.00	42.50	8.1	25,412	0.03%
2023/10/24	14	43.19	1	43.30	43.40	13	26,472	0.05%
2023/10/23	23	42.66	11	42.25	42.25	12	28,862	0.04%
2023/10/20	2	41.00	25	40.96	41.65	-23	29,178	-0.08%
2023/10/19	5	41.21	0	0.00	41.35	5	30,498	0.02%
2023/10/18	4	41.54	3	41.50	41.40	1	31,343	0.00%
2023/10/17	14	42.96	1	42.85	42.55	13	31,695	0.04%
2023/10/16	8.1	42.02	8	42.40	42.60	0.1	32,822	0.00%
2023/10/13	10	43.49	0	0.00	43.30	10	34,618	0.03%
2023/10/12	13	44.31	18	44.29	44.20	-5	35,274	-0.01%
2023/10/11	5	44.32	8	43.90	43.50	-3	35,856	-0.01%
2023/10/06	17	43.95	10	44.53	43.70	7	36,649	0.02%
2023/10/05	6	43.71	2.4	43.75	43.20	3.6	36,354	0.01%
2023/10/04	22	42.95	14	42.95	43.00	8	36,541	0.02%
2023/10/03	0	0.00	1.5	43.69	43.70	-1.5	36,799	0.00%
2023/10/02	24.5	43.81	17	43.92	43.65	7.5	36,713	0.02%
2023/09/28	2	41.98	1	42.45	42.00	1	36,905	0.00%
2023/09/27	5	40.88	0	0.00	41.30	5	37,408	0.01%
2023/09/26	2	41.63	3	41.72	41.00	-1	37,954	0.00%
2023/09/25	5	41.75	0	0.00	41.55	5	38,175	0.01%
2023/09/22	7	41.29	11	41.08	41.75	-4	38,225	-0.01%
2023/09/21	1	40.60	6	40.73	40.75	-5	38,127	-0.01%
2023/09/20	17	42.01	2	42.60	41.40	15	38,057	0.04%
2023/09/19	2	41.70	0	0.00	41.55	2	37,914	0.01%
2023/09/15	9	42.42	8	42.19	42.80	1	37,744	0.00%
2023/09/14	1	42.50	12	42.80	42.45	-11	37,609	-0.03%
2023/09/13	10	41.49	23	41.45	41.75	-13	37,516	-0.03%
2023/09/12	7.7	42.23	1.1	41.80	41.80	6.6	37,445	0.02%
2023/09/11	9	42.37	11	42.63	42.45	-2	37,416	-0.01%
2023/09/08	6	44.68	2	45.15	44.25	4	37,217	0.01%
2023/09/07	0	0.00	2.2	45.91	45.90	-2.2	37,063	-0.01%
2023/09/06	2.3	45.49	8	45.48	45.35	-5.7	36,937	-0.02%
2023/09/05	2.2	44.32	1	45.35	45.05	1.2	36,983	0.00%
2023/09/04	7	44.10	1	44.15	44.25	6	36,919	0.02%
2023/09/01	22.3	45.82	8	45.83	45.00	14.3	36,767	0.04%
2023/08/31	12	46.70	18.4	46.56	47.30	-6.4	36,176	-0.02%
2023/08/30	17	44.95	7	45.32	44.90	10	35,617	0.03%
2023/08/29	29	44.45	15	44.54	44.25	14	35,377	0.04%
2023/08/28	15.3	43.44	33.5	43.26	43.35	-18.2	35,034	-0.05%
2023/08/25	7	45.39	8.3	45.40	44.85	-1.3	34,620	0.00%
2023/08/24	26.3	47.10	40	47.33	45.85	-13.7	34,453	-0.04%
2023/08/23	24	45.96	4	45.85	45.95	20	33,826	0.06%
2023/08/22	13	47.48	8	47.20	46.65	5	33,226	0.02%
2023/08/21	52	46.89	16	46.57	46.20	36	32,652	0.11%
2023/08/18	49	49.11	84.6	49.39	47.40	-35.6	32,034	-0.11%
2023/08/17	44.4	47.86	34	48.00	48.05	10.4	30,405	0.03%
2023/08/16	29	47.68	23.4	48.27	48.90	5.6	29,604	0.02%
2023/08/15	7.2	46.25	3	46.33	46.80	4.2	28,593	0.01%
2023/08/14	3.1	45.39	10.2	45.95	45.25	-7.1	28,431	-0.02%
2023/08/11	6	45.05	3	45.35	45.40	3	28,255	0.01%
2023/08/10	28.4	44.07	4	44.71	43.80	24.4	28,089	0.09%
2023/08/09	20	48.41	1	48.60	48.10	19	27,736	0.07%
2023/08/08	28	50.41	26.8	50.28	50.60	1.2	27,426	0.00%
2023/08/07	8.8	48.48	22	48.85	49.15	-13.2	27,056	-0.05%
2023/08/04	6.1	46.11	23.8	46.03	47.00	-17.7	26,718	-0.07%
2023/08/02	4	42.90	2	42.00	43.20	2	26,388	0.01%
2023/08/01	6.2	45.68	17.2	45.45	45.60	-11	26,018	-0.04%
2023/07/31	120.4	47.77	81.1	47.03	44.95	39.2	25,697	0.15%	大買/
2023/07/28	121.1	46.17	78	46.45	48.20	43.1	23,253	0.19%	大買/
2023/07/27	34	42.64	60.8	42.90	43.85	-26.8	20,763	-0.13%
2023/07/26	118	41.14	104	40.84	39.90	14	19,539	0.07%	大買/大賣/
2023/07/25	7	38.52	36	38.91	39.05	-29	16,965	-0.17%
2023/07/24	57	34.30	58.4	34.65	35.50	-1.4	16,570	-0.01%
2023/07/21	22	31.68	49	32.01	32.30	-27	15,148	-0.18%
2023/07/20	25	30.92	53.1	30.66	30.70	-28.1	14,276	-0.20%
2023/07/19	44.3	31.57	9.1	33.14	30.80	35.2	13,783	0.26%
2023/07/18	99	32.12	36	32.65	33.25	63	12,585	0.50%
2023/07/17	36	30.21	10	29.93	30.25	26	10,657	0.24%
2023/07/14	16	29.47	32	29.58	30.45	-16	9,851	-0.16%
2023/07/13	30	29.57	15	29.40	29.00	15	9,083	0.17%
2023/07/12	4	28.08	9.2	28.01	28.10	-5.2	8,336	-0.06%
2023/07/11	2	27.83	6	28.04	28.00	-4	8,194	-0.05%
2023/07/10	11	27.71	17.8	27.76	27.65	-6.8	8,027	-0.08%
2023/07/07	14	26.61	2	26.68	26.60	12	8,024	0.15%
2023/07/06	12	28.00	10	28.45	27.50	2	7,774	0.03%
2023/07/05	56.3	27.27	78	27.43	27.55	-21.7	7,076	-0.31%
2023/07/04	23.3	25.78	44	25.94	25.90	-20.7	6,408	-0.32%
2023/07/03	7	24.49	5.2	24.73	24.30	1.8	5,833	0.03%
2023/06/29	0	0.00	1.7	22.34	22.50	-1.7	5,433	-0.03%
2023/06/28	1	22.85	1	23.05	22.80	0	5,557	0.00%
2023/06/27	2	22.75	0	0.00	22.75	2	5,579	0.04%
2023/06/26	0	0.00	1	22.95	22.80	-1	5,702	-0.02%
2023/06/21	0	0.00	1	23.55	23.45	-1	5,727	-0.02%
2023/06/20	2	23.13	0	0.00	23.20	2	5,728	0.03%
2023/06/19	0	0.00	3	23.32	23.25	-3	5,695	-0.05%
2023/06/16	0	0.00	10	23.20	23.15	-10	5,648	-0.18%
2023/06/15	1.6	24.14	0	0.00	23.90	1.6	5,535	0.03%
2023/06/14	0	0.00	4	23.75	24.20	-4	5,410	-0.07%
2023/06/13	19	23.35	0	0.00	23.30	19	5,251	0.36%
2023/06/12	2	23.35	0	0.00	22.95	2	5,123	0.04%
2023/06/09	6.3	23.06	8	23.17	23.00	-1.7	5,023	-0.03%
2023/06/08	0.7	22.50	12	22.36	22.50	-11.3	4,730	-0.24%
2023/06/07	1.3	22.05	0	0.00	22.05	1.3	4,611	0.03%
2023/06/06	0	0.00	1	21.85	21.90	-1	4,569	-0.02%
2023/06/05	13	21.68	11	21.85	21.65	2	4,642	0.04%
2023/06/02	12	21.29	2	21.10	21.10	10	4,455	0.22%
2023/06/01	2	21.23	0	0.00	20.95	2	4,403	0.05%
2023/05/31	3.3	21.07	3	21.20	21.15	0.3	4,377	0.01%
2023/05/30	10	20.81	5	20.84	20.70	5	4,251	0.12%
2023/05/29	1	19.85	2	20.58	20.55	-1	4,031	-0.02%
2023/05/26	0	0.00	6	19.70	19.80	-6	3,892	-0.15%
2023/05/23	0	0.00	3	19.55	19.50	-3	3,960	-0.08%
2023/05/22	1	19.55	0	0.00	19.55	1	4,008	0.02%
2023/05/18	6	19.10	0	0.00	19.25	6	4,240	0.14%
2023/05/16	0	0.00	6	19.05	19.00	-6	4,242	-0.14%
2023/05/12	4	19.23	0	0.00	18.80	4	4,260	0.09%
2023/05/11	4	19.23	0	0.00	18.80	4	4,278	0.09%
2023/05/10	0	0.00	6	19.60	19.45	-6	4,280	-0.14%
2023/05/09	3	19.40	0	0.00	19.40	3	4,290	0.07%
2023/05/08	3	19.60	0	0.00	19.50	3	4,326	0.07%
2023/05/04	6	19.20	0	0.00	19.20	6	4,823	0.12%
2023/05/02	3	19.55	0	0.00	19.60	3	4,937	0.06%
2023/04/26	1	19.50	0	0.00	19.60	1	4,900	0.02%
2023/04/24	1	20.20	1	20.20	20.20	0	4,843	0.00%
2023/04/21	2	20.55	2	20.20	20.30	0	4,835	0.00%
2023/04/20	3	20.88	1	21.30	20.85	2	4,793	0.04%
2023/04/19	1	21.40	3	21.50	21.30	-2	4,767	-0.04%
2023/04/17	7	22.04	3	21.77	22.00	4	4,654	0.09%
2023/04/14	3.2	21.50	0	0.00	21.15	3.2	4,295	0.07%
2023/04/13	7	21.64	6	21.51	21.50	1	4,222	0.02%
2023/04/12	20	22.20	29	22.11	22.35	-9	4,060	-0.22%
2023/04/11	0	0.00	3	20.60	20.50	-3	3,660	-0.08%
2023/04/10	0	0.00	1	20.50	20.50	-1	3,655	-0.03%
2023/04/07	0	0.00	1	20.80	20.70	-1	3,632	-0.03%
2023/04/06	1	21.00	3	20.88	21.00	-2	3,597	-0.06%
2023/03/31	0	0.00	1	20.65	20.55	-1	3,551	-0.03%
2023/03/29	11	20.96	1	20.75	20.65	10	3,476	0.29%
2023/03/28	0	20.50	0	0.00	20.50	0	3,280	0.00%
2023/03/27	3	20.88	0	0.00	20.90	3	3,200	0.09%
2023/03/24	0	0.00	22	20.35	20.20	-22	3,048	-0.72%
2023/03/23	20	20.10	7	19.92	20.10	13	2,977	0.44%
2023/03/21	0	0.00	6	19.91	19.75	-6	2,943	-0.20%
2023/03/20	3	19.65	0	0.00	19.65	3	2,959	0.10%
2023/03/17	0	0.00	2	19.70	19.75	-2	3,004	-0.07%
2023/03/16	5	19.40	12	19.55	19.45	-7	3,129	-0.22%
2023/03/15	5	19.95	5	20.24	19.85	0	3,133	0.00%
2023/03/14	7	20.00	0	0.00	19.95	7	3,158	0.22%
2023/03/13	2	19.98	1	20.30	20.15	1	3,213	0.03%
2023/03/10	1	20.35	5	20.15	20.30	-4	3,243	-0.12%
2023/03/09	6	20.93	6	20.87	20.95	0	3,258	0.00%
2023/03/08	6	20.38	14	20.63	21.00	-8	3,202	-0.25%
2023/03/07	3	20.20	12	20.31	20.35	-9	3,044	-0.30%
2023/03/06	1	19.95	0	0.00	20.00	1	3,009	0.03%
2023/03/03	7	20.06	14	20.10	20.05	-7	2,986	-0.23%
2023/03/02	4	19.80	0	0.00	19.80	4	2,928	0.14%
2023/02/24	6	19.83	7	19.80	19.65	-1	2,970	-0.03%
2023/02/23	8	19.61	3	19.95	19.90	5	2,938	0.17%
2023/02/22	4	19.40	3	19.42	19.60	1	2,966	0.03%
2023/02/21	2	19.60	0	0.00	19.55	2	2,966	0.07%
2023/02/20	3	19.85	0	0.00	19.90	3	3,043	0.10%
2023/02/17	5	19.59	3	19.95	20.00	2	3,226	0.06%
2023/02/16	7	19.17	15	19.60	19.55	-8	3,076	-0.26%
2023/02/15	3	18.87	0	0.00	19.00	3	3,053	0.10%
2023/02/14	1	19.20	0	0.00	19.05	1	3,063	0.03%
2023/02/13	1	18.90	0	0.00	19.00	1	3,074	0.03%
2023/02/10	12	19.19	0	0.00	19.10	12	3,088	0.39%
2023/02/09	1	19.50	0	0.00	19.45	1	3,080	0.03%
2023/02/08	12	19.58	1	19.50	19.55	11	3,110	0.35%
2023/02/06	5	19.52	0	0.00	19.65	5	3,110	0.16%
2023/02/03	10	19.80	5	19.70	19.80	5	3,090	0.16%
2023/02/02	3	19.98	22	19.77	20.10	-19	3,004	-0.63%
2023/02/01	0	0.00	5	18.83	18.85	-5	2,602	-0.19%
2023/01/31	0	0.00	6	18.55	18.60	-6	2,511	-0.24%
2023/01/30	5	18.13	1	18.10	18.10	4	2,455	0.16%
2023/01/17	1	17.75	0	0.00	17.85	1	2,447	0.04%
2023/01/13	2	17.95	0	0.00	17.80	2	2,460	0.08%
2023/01/12	5	18.17	2	18.20	18.00	3	2,459	0.12%
2023/01/11	0	0.00	3	18.30	18.25	-3	2,461	-0.12%
2023/01/09	3	18.20	5	18.30	18.35	-2	2,474	-0.08%
2023/01/05	3	17.90	0	0.00	17.80	3	2,492	0.12%
2023/01/04	6	17.78	0	0.00	17.60	6	2,504	0.24%
2023/01/03	0	0.00	7	17.70	17.65	-7	2,523	-0.28%
2022/12/30	0	0.00	5	18.00	17.55	-5	2,539	-0.20%
2022/12/29	0	0.00	5	17.35	17.70	-5	2,536	-0.20%
2022/12/28	6	17.60	0	0.00	17.40	6	2,548	0.24%
2022/12/20	0	0.00	10	17.40	17.35	-10	2,631	-0.38%
2022/12/19	6	18.15	1	18.15	18.05	5	2,641	0.19%
2022/12/16	6	18.20	4	18.25	18.15	2	2,647	0.08%
2022/12/14	5	18.45	0	0.00	18.45	5	2,659	0.19%
2022/12/13	0	0.00	6	18.35	18.20	-6	2,666	-0.23%
2022/12/12	2	18.30	7	18.30	18.25	-5	2,663	-0.19%
2022/12/09	20	18.72	2	18.55	18.55	18	2,660	0.68%
2022/12/08	10	19.00	14	18.95	19.00	-4	2,651	-0.15%
2022/12/07	0	0.00	0.2	18.40	18.30	-0.2	2,518	-0.01%
2022/12/06	23	18.98	0	0.00	18.70	23	2,504	0.92%
2022/12/05	2	19.00	7	19.22	19.25	-5	2,476	-0.20%
2022/12/02	0	0.00	9	19.10	19.05	-9	2,456	-0.37%
2022/12/01	10	18.86	0	0.00	18.80	10	2,420	0.41%
2022/11/28	6	18.45	0	0.00	18.40	6	2,434	0.25%
2022/11/23	0	0.00	5	18.90	19.05	-5	2,413	-0.21%
2022/11/16	5	18.55	8	18.75	18.55	-3	2,530	-0.12%
2022/11/15	3	18.65	19	18.20	18.85	-16	2,478	-0.65%
2022/11/14	3	17.60	0	0.00	17.70	3	2,369	0.13%
2022/11/11	7	17.73	0	0.00	17.75	7	2,440	0.29%
2022/11/10	5	17.55	0.2	17.70	17.55	4.8	2,592	0.19%
2022/11/09	1	17.30	0	0.00	17.35	1	2,705	0.04%
2022/11/07	10	17.25	0	0.00	17.30	10	2,897	0.35%
2022/11/03	0	0.00	1	17.20	17.25	-1	2,930	-0.03%
2022/10/28	0	0.00	5	16.05	15.70	-5	3,114	-0.16%
2022/10/27	0	0.00	6	15.84	15.85	-6	3,148	-0.19%
2022/10/26	1	15.60	3	15.85	15.55	-2	3,179	-0.06%
2022/10/25	5	15.75	0	0.00	15.60	5	3,201	0.16%
2022/10/24	8	15.89	0	0.00	15.75	8	3,236	0.25%
2022/10/19	0	0.00	1	15.90	15.75	-1	3,286	-0.03%
2022/10/17	0	0.00	1	15.05	15.65	-1	3,304	-0.03%
2022/10/12	1	15.70	2.1	15.85	15.80	-1.1	3,356	-0.03%
2022/10/03	1	16.25	0	0.00	16.35	1	3,300	0.03%
2022/09/30	0	0.00	1	15.70	16.30	-1	3,309	-0.03%
2022/09/28	1	15.50	1	15.80	15.40	0	3,298	0.00%
2022/09/26	0	0.00	2	15.90	15.90	-2	3,302	-0.06%
2022/09/19	6	17.50	0	0.00	17.40	6	3,328	0.18%
2022/09/15	2	17.95	0	0.00	17.80	2	3,348	0.06%
2022/09/13	0	0.00	2	17.80	17.85	-2	3,350	-0.06%
2022/09/08	0	0.00	1	17.90	17.80	-1	3,423	-0.03%
2022/09/05	0	0.00	4	17.85	17.70	-4	3,407	-0.12%
2022/09/01	4	18.40	0	0.00	18.35	4	3,386	0.12%
2022/08/29	1	18.50	1	18.40	18.30	0	3,335	0.00%
2022/08/26	3	19.17	0	0.00	19.10	3	3,304	0.09%
2022/08/25	0	0.00	1	18.60	18.75	-1	3,157	-0.03%
2022/08/23	1	18.40	2	18.45	18.45	-1	3,237	-0.03%
2022/08/22	0	0.00	2.4	18.86	18.80	-2.4	3,290	-0.07%
2022/08/19	2	18.80	5	18.90	18.80	-3	3,341	-0.09%
2022/08/18	2	18.30	0	0.00	18.50	2	3,220	0.06%
2022/08/17	13	18.04	13	18.22	18.25	0	3,128	0.00%
2022/08/16	4	17.70	1	17.80	17.75	3	2,945	0.10%
2022/08/15	0	0.00	4	17.20	17.50	-4	2,815	-0.14%
2022/08/12	3	17.12	5	17.16	17.10	-2	2,756	-0.07%
2022/08/11	6	16.58	6	16.82	16.85	0	2,625	0.00%
2022/08/09	1	16.10	2	16.05	16.00	-1	2,649	-0.04%
2022/08/05	2	16.50	3	16.40	16.25	-1	2,775	-0.04%
2022/08/04	3	16.15	0	0.00	16.20	3	2,683	0.11%
2022/08/03	2	15.75	2.6	15.86	15.70	-0.6	2,654	-0.02%
2022/07/18	2	16.50	1	16.40	16.60	1	2,561	0.04%
2022/07/15	1	16.20	0	0.00	16.15	1	2,547	0.04%
2022/07/14	0	0.00	12	16.05	16.10	-12	2,543	-0.47%
2022/07/13	3	15.65	0	0.00	15.65	3	2,542	0.12%
2022/07/11	0	0.00	3	16.20	16.00	-3	2,575	-0.12%
2022/07/08	6	16.13	6	16.00	16.05	0	2,580	0.00%
2022/07/07	3	15.10	3	15.50	15.60	0	2,571	0.00%
2022/07/06	4	15.31	0	0.00	15.00	4	2,566	0.16%
2022/07/05	6	15.53	4	15.70	15.70	2	2,569	0.08%
2022/07/04	4	15.25	0	0.00	15.25	4	2,572	0.16%
2022/06/30	1	16.35	0	0.00	16.05	1	2,536	0.04%
2022/06/27	2	17.70	0	0.00	17.60	2	2,499	0.08%
2022/06/20	1	17.20	0	0.00	17.00	1	2,451	0.04%
2022/06/16	0	0.00	6	18.78	18.50	-6	2,392	-0.25%
2022/06/15	1	19.10	0	0.00	19.05	1	2,388	0.04%
2022/06/14	3	19.00	0	0.00	19.05	3	2,404	0.12%
2022/06/13	0	0.00	4	19.75	19.10	-4	2,397	-0.17%
2022/06/10	2	20.25	0	0.00	20.00	2	2,386	0.08%
2022/06/09	2	20.50	0	0.00	20.60	2	2,374	0.08%
2022/06/06	0	0.00	2	20.85	20.85	-2	2,393	-0.08%
2022/06/01	0	0.00	1	21.15	21.05	-1	2,476	-0.04%
2022/05/31	8	21.41	2	21.33	21.30	6	2,446	0.25%
2022/05/30	2	21.05	8	21.01	21.15	-6	2,343	-0.26%
2022/05/27	6	20.75	6	20.65	20.65	0	2,236	0.00%
2022/05/26	0	20.10	0	0.00	20.00	0	2,153	0.00%
2022/05/25	0	0.00	1	20.30	20.25	-1	2,184	-0.05%
2022/05/23	0	0.00	1	20.65	20.25	-1	2,221	-0.05%
2022/05/20	0	0.00	5	20.60	20.50	-5	2,231	-0.22%
2022/05/17	6	20.49	0	0.00	20.65	6	2,167	0.28%
2022/05/16	1	20.20	0	0.00	20.00	1	2,114	0.05%
2022/05/13	1	20.05	3	20.13	20.10	-2	2,068	-0.10%
2022/05/10	2	19.45	7	19.57	19.75	-5	1,951	-0.26%
2022/05/09	8	19.55	0	0.00	19.30	8	1,956	0.41%
2022/05/06	5	19.87	1	20.10	20.40	4	1,947	0.21%
2022/05/05	0	0.00	10	19.85	19.95	-10	1,911	-0.52%
2022/05/04	10	19.45	0	0.00	19.45	10	1,936	0.52%
2022/04/28	0	0.00	5	18.85	18.75	-5	2,024	-0.25%
2022/04/27	2	18.15	0	0.00	18.70	2	2,042	0.10%
2022/04/26	0	0.00	2	19.10	18.95	-2	2,014	-0.10%
2022/04/25	1	18.80	0	0.00	18.65	1	2,092	0.05%
2022/04/22	3	19.67	0	0.00	19.70	3	2,090	0.14%
2022/04/21	4	20.11	0	0.00	20.00	4	2,135	0.19%
2022/04/14	2	20.48	0	0.00	20.40	2	2,340	0.09%
2022/04/07	2	21.23	1	21.10	21.00	1	2,695	0.04%
2022/04/06	2	21.80	0	0.00	21.70	2	2,729	0.07%
2022/04/01	1	22.20	1	22.25	22.30	0	2,800	0.00%
2022/03/28	0	22.80	1	22.50	22.55	-1	3,635	-0.03%
2022/03/25	1	22.85	0	0.00	22.80	1	3,660	0.03%
2022/03/23	0	0.00	2	23.00	22.80	-2	3,720	-0.05%
2022/03/22	0	0.00	4	22.85	22.95	-4	3,750	-0.11%
2022/03/21	0	0.00	2	22.70	22.45	-2	3,745	-0.05%
2022/03/17	0	0.00	10	21.85	22.05	-10	3,936	-0.25%
2022/03/16	2	21.13	1	21.40	21.10	1	3,959	0.03%
2022/03/15	0	0.00	4	21.25	21.20	-4	4,129	-0.10%
2022/03/14	0	0.00	2	21.95	22.00	-2	4,293	-0.05%
2022/03/11	5	21.66	0	0.00	21.55	5	4,626	0.11%
2022/03/10	0	0.00	7	21.81	21.90	-7	4,678	-0.15%
2022/03/09	0	21.30	0	0.00	21.30	0	4,772	0.00%
2022/03/08	16	21.29	0	0.00	20.90	16	5,123	0.31%
2022/03/07	2	22.15	1	22.30	22.20	1	5,222	0.02%
2022/03/04	0	23.73	0	0.00	23.05	0	5,277	0.00%
2022/03/03	0	23.45	1	23.65	23.35	-1	5,345	-0.02%
2022/03/02	0	0.00	2	23.40	23.40	-2	5,427	-0.04%
2022/03/01	0	23.20	21	23.10	23.15	-21	5,482	-0.38%
2022/02/25	20	22.70	8	22.85	22.70	12	5,533	0.22%
2022/02/24	5	22.63	0	0.00	22.35	5	5,639	0.09%
2022/02/23	2	23.18	1	23.30	23.20	1	5,791	0.02%
2022/02/22	3	23.20	0	0.00	23.05	3	5,874	0.05%
2022/02/18	0	0.00	1	23.60	23.80	-1	6,058	-0.02%
2022/02/17	0	0.00	2	23.70	23.65	-2	6,127	-0.03%
2022/02/16	3	23.65	1	23.70	23.55	2	6,238	0.03%
2022/02/15	1	23.25	9	23.47	23.20	-8	6,357	-0.13%
2022/02/14	8	23.13	0	0.00	23.20	8	6,539	0.12%
2022/02/11	5	24.00	1	24.05	24.05	4	6,605	0.06%
2022/02/10	2	24.15	7	24.54	24.50	-5	6,711	-0.07%
2022/02/09	7	24.01	1	24.15	24.20	6	6,795	0.09%
2022/02/08	1	23.50	0	0.00	23.50	1	6,828	0.01%
2022/01/26	2	22.85	0	0.00	22.70	2	7,002	0.03%
2022/01/25	4	22.85	0	0.00	22.70	4	7,087	0.06%
2022/01/21	5	23.85	11.5	23.78	23.60	-6.5	7,435	-0.09%
2022/01/20	2	24.03	1	24.35	24.35	1	7,539	0.01%
2022/01/19	8	24.41	0	0.00	24.30	8	7,641	0.10%
2022/01/18	1	25.00	21	25.14	24.65	-20	7,734	-0.26%
2022/01/17	1	24.55	2	24.50	24.60	-1	7,680	-0.01%
2022/01/14	6	23.95	0	0.00	23.90	6	7,718	0.08%
2022/01/12	13	24.37	5	24.43	24.25	8	7,828	0.10%
2022/01/11	15	24.48	2	24.45	24.40	13	7,860	0.17%
2022/01/10	3	24.75	0	0.00	24.80	3	7,841	0.04%
2022/01/07	8	24.98	5	25.05	24.85	3	7,898	0.04%
2022/01/06	4	25.20	0	0.00	25.65	4	7,954	0.05%
2022/01/05	14	25.48	1	25.60	25.40	13	7,983	0.16%
2022/01/04	0	0.00	3	25.85	25.90	-3	7,991	-0.04%
2022/01/03	4	26.06	8	26.10	26.00	-4	8,047	-0.05%
2021/12/30	3	26.30	6.4	26.55	26.50	-3.4	8,119	-0.04%
2021/12/29	2	25.95	0	0.00	25.90	2	8,022	0.02%
2021/12/28	2	26.20	9	26.64	26.10	-7	8,111	-0.09%
2021/12/27	0	0.00	15	26.39	26.30	-15	8,177	-0.18%
2021/12/24	19	26.36	54	26.66	26.10	-35	8,241	-0.42%
2021/12/23	4	25.24	12	25.82	26.00	-8	7,860	-0.10%
2021/12/22	1	24.90	2	25.25	24.95	-1	8,015	-0.01%
2021/12/21	3	24.92	0	0.00	24.95	3	8,057	0.04%
2021/12/20	1	25.00	4	25.30	25.00	-3	8,097	-0.04%
2021/12/17	19	25.31	0	0.00	25.30	19	8,264	0.23%
2021/12/16	0	0.00	10	25.91	25.80	-10	8,364	-0.12%
2021/12/15	0	0.00	9	25.30	25.40	-9	8,423	-0.11%
2021/12/14	15	25.55	3	25.32	25.30	12	8,502	0.14%
2021/12/13	12	26.45	7	26.46	26.25	5	8,512	0.06%
2021/12/10	1	25.90	0	0.00	25.95	1	8,451	0.01%
2021/12/09	30	26.54	28	26.18	25.95	2	8,501	0.02%
2021/12/08	20	26.79	5	26.55	26.65	15	8,413	0.18%
2021/12/07	11	26.51	37	26.74	26.95	-26	8,399	-0.31%
2021/12/06	10	25.54	0	0.00	25.75	10	8,303	0.12%
2021/12/03	0	0.00	11	25.94	25.85	-11	8,521	-0.13%
2021/12/02	19	25.97	17	26.01	25.55	2	8,803	0.02%
2021/12/01	0	0.00	11	25.41	25.70	-11	9,548	-0.12%
2021/11/30	0	0.00	12	24.68	25.00	-12	10,084	-0.12%
2021/11/29	3	23.37	1	23.95	23.80	2	10,567	0.02%
2021/11/26	15	24.09	14	23.88	23.80	1	10,922	0.01%
2021/11/25	14	24.77	3	24.90	24.65	11	11,169	0.10%
2021/11/24	6	24.66	5	25.10	25.10	1	11,330	0.01%
2021/11/23	13	25.20	0	0.00	24.85	13	11,723	0.11%
2021/11/22	7	25.73	3	25.85	25.70	4	11,838	0.03%
2021/11/19	1	25.45	5	25.60	25.30	-4	12,071	-0.03%
2021/11/18	4	25.48	1	25.75	25.35	3	12,392	0.02%
2021/11/17	10	26.05	11	25.81	25.85	-1	12,602	-0.01%
2021/11/16	7	25.60	11	25.84	25.50	-4	12,816	-0.03%
2021/11/15	11	25.85	0	0.00	25.75	11	13,149	0.08%
2021/11/12	0	0.00	10.1	25.26	25.40	-10.1	13,512	-0.07%
2021/11/11	14	26.13	15	26.04	25.90	-1	13,878	-0.01%
2021/11/10	2	25.15	3	25.67	25.85	-1	14,082	-0.01%
2021/11/09	0	0.00	5	25.80	25.50	-5	14,523	-0.03%
2021/11/08	1	25.30	2	25.45	25.30	-1	14,856	-0.01%
2021/11/05	5	24.95	0	0.00	25.05	5	15,420	0.03%
2021/11/04	21	25.01	2	25.13	24.85	19	16,066	0.12%
2021/11/03	7	24.79	3	24.83	24.80	4	16,887	0.02%
2021/11/02	2	24.93	7.2	25.44	24.60	-5.2	17,873	-0.03%
2021/11/01	1	25.20	0	0.00	25.20	1	19,361	0.01%
2021/10/29	12	24.95	17	25.07	24.80	-5	20,593	-0.02%
2021/10/28	12	25.39	3	25.27	25.30	9	21,082	0.04%
2021/10/27	12.1	25.00	2	24.95	24.85	10.1	23,640	0.04%
2021/10/26	8	24.65	0	0.00	24.20	8	24,613	0.03%
2021/10/25	0	0.00	9	24.39	24.85	-9	24,828	-0.04%
2021/10/21	3	24.55	0	0.00	24.35	3	25,652	0.01%
2021/10/20	3	24.62	1	24.20	24.70	2	26,475	0.01%
2021/10/19	0	0.00	1	24.40	24.20	-1	27,356	0.00%
2021/10/15	14	24.08	8	24.14	24.05	6	28,306	0.02%
2021/10/14	7	23.16	4.4	23.37	23.35	2.6	28,607	0.01%
2021/10/13	3	23.75	5	22.85	22.90	-2	28,736	-0.01%
2021/10/12	0	0.00	4	24.03	23.65	-4	28,824	-0.01%
2021/10/08	7	24.49	3	25.00	24.30	4	28,979	0.01%
2021/10/07	0	0.00	6	24.38	24.50	-6	29,468	-0.02%
2021/10/05	6	22.97	4.1	23.84	24.00	1.9	30,507	0.01%
2021/10/04	3.1	24.28	5	23.58	23.15	-1.9	30,659	-0.01%
2021/10/01	3	24.92	10	23.98	24.00	-7	31,560	-0.02%
2021/09/30	12	24.94	18	24.79	25.40	-6	31,833	-0.02%
2021/09/29	4.1	24.49	0	0.00	24.45	4.1	31,939	0.01%
2021/09/28	3	26.53	0	0.00	26.30	3	31,987	0.01%
2021/09/27	5	26.85	0	0.00	26.75	5	32,062	0.02%
2021/09/24	14	27.29	8	27.50	27.10	6	32,188	0.02%
2021/09/23	3	26.88	4	27.01	27.00	-1	32,151	0.00%
2021/09/22	3	26.05	11	25.94	26.05	-8	32,242	-0.02%
2021/09/17	0	0.00	4	26.50	26.90	-4	32,593	-0.01%
2021/09/14	5	27.25	8	27.32	27.05	-3	33,577	-0.01%
2021/09/13	3	27.35	1	27.60	27.30	2	33,755	0.01%
2021/09/10	21	27.74	6.2	27.86	27.85	14.8	33,973	0.04%
2021/09/09	4	27.44	10	27.43	27.95	-6	34,599	-0.02%
2021/09/08	11	27.15	10	26.97	26.80	1	34,685	0.00%
2021/09/07	14	27.89	7	27.91	27.70	7	34,619	0.02%
2021/09/06	18	29.55	22	29.74	28.90	-4	34,423	-0.01%
2021/09/03	14	29.18	18.6	29.03	29.40	-4.6	33,588	-0.01%
2021/09/02	6	28.37	34	28.68	27.90	-28	33,244	-0.08%
2021/09/01	10	28.77	22	28.50	29.00	-12	33,869	-0.04%
2021/08/31	29	28.26	19	28.13	28.45	10	34,248	0.03%
2021/08/30	0	0.00	6	27.30	27.60	-6	35,891	-0.02%
2021/08/27	20	27.53	6	27.28	27.00	14	35,986	0.04%
2021/08/26	13	27.10	16	27.31	27.15	-3	35,694	-0.01%
2021/08/25	2.6	26.75	15	27.17	27.15	-12.4	35,638	-0.03%
2021/08/24	12	26.85	4	26.24	26.45	8	35,385	0.02%
2021/08/23	27	26.65	17.1	26.58	26.85	9.9	35,266	0.03%
2021/08/20	9	25.51	9	25.80	25.45	0	35,380	0.00%
2021/08/19	52.2	26.16	17	25.51	25.20	35.2	35,169	0.10%
2021/08/18	43	26.59	34	26.07	27.35	9	35,150	0.03%
2021/08/17	39.3	26.68	47.3	25.80	25.40	-8	34,874	-0.02%
2021/08/16	22	27.50	11	27.53	27.25	11	34,484	0.03%
2021/08/13	16	28.37	11	28.10	27.55	5	34,199	0.01%
2021/08/12	15	28.99	11	29.44	29.70	4	33,748	0.01%
2021/08/11	6	29.78	8	29.35	28.25	-2	33,401	-0.01%
2021/08/10	47	30.30	35	29.71	29.80	12	32,830	0.04%
2021/08/09	54	31.43	76	31.20	30.50	-22	32,282	-0.07%
2021/08/06	66.5	31.98	42.5	31.82	31.00	24	31,464	0.08%
2021/08/05	122.4	31.84	115	31.92	32.45	7.4	30,545	0.02%	大買/大賣/
2021/08/04	35.1	29.56	40	29.96	30.70	-4.9	29,210	-0.02%
2021/08/03	30	27.89	57.5	27.91	28.20	-27.5	28,117	-0.10%
2021/08/02	108	26.97	97	27.24	27.50	11	27,503	0.04%	大買/
2021/07/30	20	25.71	58.8	26.39	27.00	-38.8	25,245	-0.15%
2021/07/29	21	24.31	5	24.72	24.55	16	24,347	0.07%
2021/07/28	25	24.29	16	24.22	24.75	9	24,346	0.04%
2021/07/27	37	24.53	39	24.69	24.40	-2	24,156	-0.01%
2021/07/26	66	25.07	61	24.93	25.00	5	23,886	0.02%
2021/07/23	53.1	23.77	16.3	23.85	24.15	36.8	23,118	0.16%
2021/07/22	30	22.97	29	23.11	23.25	1	22,343	0.00%
2021/07/21	8	22.16	5.1	22.62	22.25	2.9	21,957	0.01%
2021/07/20	4	22.83	32.1	22.85	22.85	-28.1	22,620	-0.12%
2021/07/19	4	22.76	102	23.00	22.90	-98	22,383	-0.44%	大賣/
2021/07/16	2	22.20	5	22.46	22.55	-3	22,393	-0.01%
2021/07/15	26	22.11	23	22.08	22.45	3	22,426	0.01%
2021/07/14	129	22.08	25	22.47	22.05	104	22,276	0.47%	大買/鉅額交易
2021/07/13	24	23.21	49	22.89	21.90	-25	21,952	-0.11%
2021/07/12	35.1	22.37	22	22.58	22.55	13.1	21,901	0.06%
2021/07/09	3	21.40	0	0.00	21.25	3	21,430	0.01%
2021/07/08	26	22.38	24	22.36	22.10	2	21,306	0.01%
2021/07/07	24	21.61	122	21.63	21.60	-98	20,705	-0.47%	大賣/
2021/07/06	114	21.24	2	21.33	21.10	112	20,428	0.55%	大買/鉅額交易
2021/07/05	8	21.01	11	21.38	21.40	-3	20,435	-0.01%
2021/07/02	11	20.43	6	20.80	20.75	5	20,243	0.02%
2021/07/01	3	20.27	15	20.37	20.05	-12	20,198	-0.06%
2021/06/30	5	20.89	3	20.93	20.65	2	20,123	0.01%
2021/06/29	8	21.01	9	20.83	20.80	-1	20,050	0.00%
2021/06/28	37	21.04	7	21.08	21.50	30	19,872	0.15%
2021/06/25	12	21.60	3.3	21.73	21.20	8.7	19,575	0.04%
2021/06/24	29.3	21.72	46	21.46	21.90	-16.7	19,586	-0.09%
2021/06/23	15	21.27	2	21.23	21.20	13	19,012	0.07%
2021/06/22	8	21.15	3	21.20	20.85	5	18,815	0.03%
2021/06/21	6	20.96	17	21.11	21.10	-11	18,556	-0.06%
2021/06/18	35	21.19	14	21.10	21.15	21	18,306	0.11%
2021/06/17	11	20.35	18	20.31	20.70	-7	17,562	-0.04%
2021/06/16	4	19.90	0	0.00	19.55	4	17,265	0.02%
2021/06/15	3	20.23	5	20.39	20.30	-2	17,185	-0.01%
2021/06/11	17	20.08	13	20.12	20.25	4	17,056	0.02%
2021/06/10	17	20.01	6	20.02	20.05	11	16,827	0.07%
2021/06/09	20	20.67	12	20.91	20.25	8	16,598	0.05%
2021/06/08	62	20.41	81	19.91	20.00	-19	15,448	-0.12%
2021/06/07	82	19.60	268	20.04	19.10	-186	14,704	-1.26%	大賣/鉅額交易
2021/06/04	12	18.73	7	18.69	18.85	5	12,765	0.04%
2021/06/03	3	18.30	13	18.47	18.55	-10	12,534	-0.08%
2021/06/02	6	18.13	6	18.35	18.30	0	12,459	0.00%
2021/06/01	10	18.17	8	18.30	18.15	2	12,309	0.02%
2021/05/31	7	17.91	7	18.08	18.10	0	12,215	0.00%
2021/05/28	4	17.60	17	17.68	17.90	-13	12,079	-0.11%
2021/05/27	3	17.23	6	17.13	17.40	-3	11,834	-0.03%
2021/05/26	10	17.15	11	17.41	17.45	-1	12,021	-0.01%
2021/05/25	22	16.89	13	16.64	16.90	9	11,871	0.08%
2021/05/24	0	0.00	2	16.40	16.20	-2	11,893	-0.02%
2021/05/21	13	15.74	10	15.86	15.95	3	11,990	0.03%
2021/05/20	8	15.55	0	0.00	15.45	8	12,375	0.06%
2021/05/19	2	15.00	9	15.31	15.60	-7	12,705	-0.06%
2021/05/18	5	14.71	2	14.80	14.85	3	12,710	0.02%
2021/05/17	2	13.50	7.3	13.57	13.50	-5.3	12,766	-0.04%
2021/05/14	2	15.40	0	0.00	15.00	2	12,651	0.02%
2021/05/13	0	0.00	4.2	15.00	14.95	-4.2	12,573	-0.03%
2021/05/12	5	15.44	6	15.33	15.35	-1	12,516	-0.01%
2021/05/11	10	17.24	0	0.00	16.80	10	12,440	0.08%
2021/05/10	1	18.30	17	18.46	18.25	-16	12,215	-0.13%
2021/05/07	22	18.45	5	18.19	18.50	17	12,300	0.14%
2021/05/06	3	17.55	0	0.00	17.35	3	12,033	0.02%
2021/05/05	5	18.16	5	17.40	17.20	0	11,972	0.00%
2021/05/04	2.1	17.45	3.1	16.25	17.95	-1	11,738	-0.01%
2021/05/03	0	0.00	2	17.70	17.45	-2	11,586	-0.02%
2021/04/29	36	18.43	38.3	18.24	18.35	-2.3	11,555	-0.02%
2021/04/28	4	18.45	7	18.54	18.60	-3	11,575	-0.03%
2021/04/27	3	18.30	11	18.69	18.70	-8	11,956	-0.07%
2021/04/26	40.3	18.56	26	18.49	18.35	14.3	11,894	0.12%
2021/04/22	5	17.92	0	0.00	17.70	5	10,871	0.05%
2021/04/21	2	18.45	6	18.18	18.15	-4	10,717	-0.04%
2021/04/20	0	0.00	1	17.75	17.80	-1	10,607	-0.01%
2021/04/19	1	17.85	3	17.77	17.90	-2	10,772	-0.02%
2021/04/16	45.1	18.02	14	18.24	18.30	31.1	10,727	0.29%
2021/04/15	0	0.00	2	17.65	17.60	-2	10,181	-0.02%
2021/04/14	2	16.98	0.7	17.10	17.20	1.3	10,212	0.01%
2021/04/13	12.2	17.70	23	18.12	17.25	-10.8	10,776	-0.10%
2021/04/12	0	0.00	10	17.70	17.70	-10	10,629	-0.09%
2021/04/09	2	17.45	8	17.54	17.45	-6	10,559	-0.06%
2021/04/08	2.1	17.03	1	17.05	17.10	1.1	10,354	0.01%
2021/04/07	0	0.00	3	17.05	17.05	-3	10,264	-0.03%
2021/04/06	1	16.75	3	16.75	16.90	-2	10,321	-0.02%
2021/04/01	0	0.00	1	16.25	16.40	-1	10,648	-0.01%
2021/03/30	2	16.85	0	0.00	16.85	2	10,614	0.02%
2021/03/29	24	16.83	9	17.13	17.30	15	10,541	0.14%
2021/03/24	0	0.00	4	16.30	16.30	-4	10,583	-0.04%
2021/03/22	0	16.50	2	16.45	16.55	-2	10,920	-0.02%
2021/03/19	2	16.25	0	0.00	16.20	2	10,917	0.02%
2021/03/18	2	16.45	1	16.40	16.35	1	10,952	0.01%
2021/03/16	1	16.20	1	16.20	16.20	0	10,972	0.00%
2021/03/15	10	16.46	0	0.00	16.40	10	11,028	0.09%
2021/03/12	1	16.25	13	16.35	16.20	-12	11,001	-0.11%
2021/03/11	1	16.15	0	0.00	16.45	1	11,198	0.01%
2021/03/10	1	16.35	0	0.00	16.05	1	11,412	0.01%
2021/03/09	1	15.85	0	0.00	16.15	1	11,809	0.01%
2021/03/08	3	16.35	1	16.15	16.15	2	12,319	0.02%
2021/03/05	3	16.60	5	16.45	16.60	-2	12,402	-0.02%
2021/03/04	3.3	16.74	0	0.00	16.90	3.3	12,551	0.03%
2021/03/03	103	16.73	1	16.85	17.15	102	12,544	0.81%	大買/鉅額交易
2021/03/02	113	17.81	1	17.60	17.25	112	12,463	0.90%	大買/鉅額交易
2021/02/26	3	17.93	8	17.74	17.85	-5	12,353	-0.04%
2021/02/25	0	0.00	2	17.60	17.40	-2	12,371	-0.02%
2021/02/24	6	16.68	0	0.00	16.60	6	12,317	0.05%
2021/02/23	3	17.30	1	17.80	17.35	2	12,135	0.02%
2021/02/22	16	17.60	34	17.75	17.85	-18	11,991	-0.15%
2021/02/19	0	0.00	18	16.60	16.90	-18	11,580	-0.16%
2021/02/18	1	16.10	0	0.00	16.10	1	11,194	0.01%
2021/02/17	5	16.20	9	16.21	16.15	-4	11,239	-0.04%
2021/02/04	0	0.00	1	15.40	15.20	-1	11,021	-0.01%
2021/02/02	0	0.00	2	15.50	15.55	-2	11,050	-0.02%
2021/02/01	2	14.88	0	0.00	14.80	2	10,866	0.02%
2021/01/29	2	15.50	1	14.75	14.75	1	10,852	0.01%
2021/01/28	5	14.95	3	15.00	15.15	2	10,602	0.02%
2021/01/27	5	15.75	1	15.90	15.40	4	10,447	0.04%
2021/01/26	0	0.00	6	16.01	15.80	-6	10,312	-0.06%
2021/01/25	9	16.15	1	16.05	16.10	8	10,241	0.08%
2021/01/22	7	16.23	4	16.48	16.45	3	10,108	0.03%
2021/01/21	0	0.00	2.3	16.28	16.05	-2.3	9,980	-0.02%
2021/01/20	7	16.78	11	17.05	16.45	-4	9,854	-0.04%
2021/01/19	8	16.29	1	16.35	16.40	7	9,414	0.07%
2021/01/18	0	0.00	2	15.70	15.80	-2	9,220	-0.02%
2021/01/15	1	16.00	2	16.18	15.75	-1	9,153	-0.01%
2021/01/14	0	0.00	15	16.23	16.30	-15	9,056	-0.17%
2021/01/12	10	15.98	2	15.70	15.80	8	8,918	0.09%
2021/01/11	10.9	16.02	3	16.27	16.05	7.9	8,857	0.09%
2021/01/06	20	16.87	31	17.11	15.80	-11	8,913	-0.12%
2021/01/05	3	15.43	1	16.10	16.10	2	8,190	0.02%
2021/01/04	0	0.00	2	15.05	15.35	-2	7,915	-0.03%
2020/12/31	5	15.05	0	0.00	15.05	5	7,850	0.06%
2020/12/29	4	15.80	0	0.00	15.50	4	7,718	0.05%
2020/12/28	11	15.63	108	15.47	15.95	-97	7,597	-1.28%	大賣/
2020/12/25	1	14.90	0	0.00	14.90	1	7,158	0.01%
2020/12/23	1	15.00	0	0.00	15.00	1	7,040	0.01%
2020/12/22	3	14.85	0	0.00	14.60	3	7,008	0.04%
2020/12/21	106	15.15	3	15.12	15.15	103	6,900	1.49%	大買/鉅額交易
2020/12/18	8	14.87	1	15.05	15.05	7	6,758	0.10%
2020/12/17	1	14.60	1	14.90	14.85	0	6,558	0.00%
2020/12/15	0	0.00	5	14.45	14.10	-5	6,184	-0.08%
2020/12/11	3	14.03	5	14.00	14.15	-2	6,124	-0.03%
2020/12/09	6	14.68	0	0.00	14.70	6	6,031	0.10%
2020/12/08	5	14.55	37	14.65	14.65	-32	5,970	-0.54%
2020/12/07	168	15.10	153	14.69	14.85	15	5,900	0.25%	大買/大賣/
2020/12/04	35	14.44	0	0.00	14.65	35	5,694	0.61%
2020/12/03	24	14.37	26	14.37	14.25	-2	5,445	-0.04%
2020/12/02	26	14.78	4	14.70	15.00	22	5,057	0.43%
2020/11/30	10	13.33	0	0.00	13.20	10	4,363	0.23%
2020/11/27	0	0.00	10	13.00	12.95	-10	4,207	-0.24%
2020/11/26	10	12.80	0	0.00	12.80	10	4,154	0.24%
2020/11/25	0	0.00	5	12.70	12.60	-5	4,120	-0.12%
2020/11/24	5	12.60	0	0.00	12.60	5	4,073	0.12%
2020/11/23	1	12.50	2	12.35	12.35	-1	3,774	-0.03%
2020/11/20	0	0.00	3	12.10	12.15	-3	3,602	-0.08%
2020/11/16	5	11.65	0	0.00	11.75	5	3,527	0.14%
2020/10/30	0	0.00	25	11.20	11.05	-25	3,487	-0.72%
2020/10/29	0	11.25	0	0.00	11.20	0	3,513	0.00%
2020/10/28	1	11.40	0	0.00	11.35	1	3,543	0.03%
2020/10/27	27	11.85	2	11.70	11.50	25	3,574	0.70%
2020/10/20	0	0.00	28	11.55	11.55	-28	3,569	-0.78%
2020/10/19	5	11.85	0	0.00	11.60	5	3,593	0.14%
2020/10/16	22	11.93	22	11.81	11.80	0	3,484	0.00%
2020/10/15	20	11.10	1	11.70	11.95	19	3,391	0.56%
2020/10/14	3	11.10	0	0.00	11.00	3	3,170	0.09%
2020/10/13	0	0.00	16	10.65	10.80	-16	3,160	-0.51%
2020/09/23	0	0.00	1	10.80	10.75	-1	3,775	-0.03%
2020/09/15	1	11.25	0	0.00	11.10	1	3,821	0.03%
2020/09/10	0	0.00	1	10.95	10.85	-1	3,997	-0.03%
2020/09/08	2	10.73	0	0.00	10.65	2	4,023	0.05%
2020/09/01	1	10.80	1	10.75	10.85	0	4,057	0.00%
2020/08/14	2	11.45	8	11.45	11.45	-6	4,338	-0.14%
2020/08/06	1	12.00	0	0.00	11.85	1	4,269	0.02%
2020/08/05	0	0.00	1	11.90	11.90	-1	4,267	-0.02%
2020/07/29	0	0.00	1	11.30	11.30	-1	4,619	-0.02%
2020/07/27	0	0.00	1	11.40	11.25	-1	4,693	-0.02%
2020/07/23	0	0.00	13	12.17	11.95	-13	4,778	-0.27%
2020/07/22	3	11.98	0	0.00	11.95	3	4,783	0.06%
2020/07/14	4	11.75	0	0.00	11.75	4	5,139	0.08%
2020/07/13	5	11.80	0	0.00	12.05	5	5,211	0.10%
2020/07/10	1	12.05	2	11.90	11.90	-1	5,187	-0.02%
2020/07/09	1	12.30	0	0.00	12.30	1	5,174	0.02%
2020/07/07	0	0.00	2	12.30	12.25	-2	5,105	-0.04%
2020/07/06	5	12.53	0	0.00	12.50	5	5,096	0.10%
2020/07/02	0	0.00	16	12.38	12.25	-16	4,998	-0.32%
2020/06/30	0	0.00	2	11.90	11.90	-2	4,860	-0.04%
2020/06/29	1	11.60	0	0.00	11.70	1	4,973	0.02%
2020/06/19	5	11.97	0	0.00	11.90	5	5,021	0.10%
2020/06/16	2	11.73	0	0.00	11.80	2	4,799	0.04%
2020/06/09	0	0.00	25	12.10	12.10	-25	4,890	-0.51%
2020/06/08	0	0.00	15	12.25	12.20	-15	4,926	-0.30%
2020/06/05	0	0.00	73	12.28	12.30	-73	4,906	-1.49%
2020/06/04	5	12.05	0	0.00	12.05	5	4,873	0.10%
2020/06/03	6	12.09	0	0.00	12.10	6	4,815	0.12%
2020/06/02	0	0.00	3	12.05	12.00	-3	4,804	-0.06%
2020/06/01	3	12.10	6	12.13	12.10	-3	4,924	-0.06%
2020/05/29	0	0.00	28	11.94	11.85	-28	4,863	-0.58%
2020/05/28	18	12.04	8	11.99	11.75	10	4,826	0.21%
2020/05/27	10	11.69	17	11.65	11.75	-7	4,777	-0.15%
2020/05/26	17	11.71	6	11.83	11.70	11	4,782	0.23%
2020/05/25	3	11.45	0	0.00	11.45	3	4,794	0.06%
2020/05/22	3	11.45	0	0.00	11.55	3	4,804	0.06%
2020/05/21	13	11.47	5	11.50	11.40	8	4,797	0.17%
2020/05/14	5	11.95	0	0.00	11.70	5	4,704	0.11%
2020/05/12	5	12.10	3	12.15	12.15	2	4,672	0.04%
2020/05/08	63	12.75	11	12.50	12.60	52	4,567	1.14%
2020/05/06	5	11.85	0	0.00	11.75	5	4,292	0.12%
2020/05/05	5	11.95	0	0.00	11.95	5	4,264	0.12%
2020/05/04	0	0.00	14	12.03	12.00	-14	4,298	-0.33%
2020/04/30	36	12.46	0	0.00	12.35	36	4,270	0.84%
2020/04/29	1	12.40	34	12.34	12.25	-33	4,229	-0.78%
2020/04/28	16	12.00	0	0.00	11.90	16	4,133	0.39%
2020/04/27	9	12.01	0	0.00	12.00	9	4,184	0.22%
2020/04/24	13	12.04	10	12.04	11.90	3	4,223	0.07%
2020/04/23	0	0.00	15	11.91	12.25	-15	4,130	-0.36%
2020/04/22	8	11.02	1	10.80	11.15	7	3,913	0.18%
2020/04/21	7	11.10	0	0.00	10.85	7	3,895	0.18%
2020/04/20	5	11.40	10	11.25	11.45	-5	3,862	-0.13%
2020/04/17	3	11.40	26	11.44	11.35	-23	3,884	-0.59%
2020/04/16	5	11.20	14	11.06	11.30	-9	3,743	-0.24%
2020/04/15	8	10.59	6	10.64	10.80	2	3,609	0.06%
2020/04/14	4	10.20	0	0.00	10.30	4	3,605	0.11%
2020/04/09	9	10.69	0	0.00	10.35	9	3,620	0.25%
2020/04/08	0	0.00	15	10.41	10.50	-15	3,707	-0.40%
2020/04/07	6	10.12	0	0.00	10.25	6	3,657	0.16%
2020/04/06	0	0.00	4	9.81	9.84	-4	3,575	-0.11%
2020/04/01	3	9.64	0	0.00	9.80	3	3,564	0.08%
2020/03/31	22	9.85	10	9.97	9.69	12	3,542	0.34%
2020/03/26	10	9.59	0	0.00	9.53	10	3,439	0.29%
2020/03/23	0.2	8.34	0	0.00	8.34	0.2	3,406	0.01%
2020/03/20	5	8.81	1	8.81	8.81	4	3,384	0.12%
2020/03/19	0	0.00	1	8.31	8.01	-1	3,359	-0.03%
2020/03/11	0	0.00	3	12.45	12.15	-3	3,241	-0.09%
2020/03/10	0	0.00	31	12.04	12.35	-31	3,230	-0.96%
2020/03/09	0	0.00	1	12.85	12.35	-1	3,264	-0.03%
2020/03/06	1	13.25	0	0.00	13.30	1	3,237	0.03%
2020/03/05	19	13.44	10	13.45	13.40	9	3,257	0.28%
2020/03/04	0	0.00	2	12.83	12.80	-2	3,125	-0.06%
2020/03/02	0	0.00	10	12.31	12.75	-10	3,202	-0.31%
2020/02/27	5	13.00	20	12.99	12.80	-15	3,187	-0.47%
2020/02/20	10	13.30	15	13.33	13.20	-5	3,233	-0.15%
2020/02/19	0	0.00	12	13.29	13.25	-12	3,295	-0.36%
2020/02/14	5	13.36	0	0.00	13.35	5	3,417	0.15%
2020/02/13	7	13.31	0	0.00	13.30	7	3,428	0.20%
2020/02/12	10	13.39	0	0.00	13.40	10	3,476	0.29%
2020/02/07	0	0.00	1	13.25	13.25	-1	3,620	-0.03%
2020/02/06	6	13.38	0	0.00	13.50	6	3,653	0.16%
2020/02/05	5	13.30	0	0.00	13.40	5	3,642	0.14%
2020/01/20	3	15.50	3	15.35	14.95	0	3,383	0.00%
2020/01/16	5	15.25	0	0.00	15.20	5	3,301	0.15%
2020/01/15	5	15.15	0	0.00	15.15	5	3,290	0.15%
2020/01/14	10	15.05	0	0.00	15.00	10	3,276	0.31%
2020/01/10	0	0.00	1	14.85	14.85	-1	3,281	-0.03%
2020/01/09	0	0.00	1	14.70	14.75	-1	3,267	-0.03%
2020/01/02	8	15.50	5	15.55	15.25	3	3,583	0.08%
2019/12/30	0	14.80	0	0.00	14.85	0	3,496	0.00%
2019/12/27	0	0.00	2	15.05	15.00	-2	3,526	-0.06%
2019/12/23	1	15.20	0	0.00	15.25	1	3,724	0.03%
2019/12/20	6	15.39	5	15.35	15.20	1	3,719	0.03%
2019/12/16	5	14.85	0	0.00	15.10	5	3,997	0.13%
2019/12/13	0	0.00	2	14.70	14.60	-2	4,080	-0.05%
2019/12/11	1	14.90	0	0.00	14.80	1	4,231	0.02%
2019/12/09	0	0.00	3	15.15	15.10	-3	4,619	-0.06%
2019/12/06	12	15.38	135	15.20	15.20	-123	4,706	-2.61%	大賣/鉅額交易
2019/12/04	1	16.00	0	0.00	15.80	1	4,646	0.02%
2019/12/03	0	0.00	5	15.76	15.95	-5	4,633	-0.11%
2019/12/02	1	15.20	0	0.00	15.30	1	4,675	0.02%
2019/11/29	2	15.78	0	0.00	15.70	2	4,700	0.04%
2019/11/28	5	16.02	5	16.10	16.05	0	4,861	0.00%
2019/11/27	8	15.93	5	15.90	16.10	3	5,212	0.06%
2019/11/22	0	0.00	3	16.05	15.85	-3	5,919	-0.05%
2019/11/21	0	0.00	1	15.85	15.90	-1	6,097	-0.02%
2019/11/20	11	15.80	6	15.76	15.90	5	6,359	0.08%
2019/11/19	31	16.11	4	16.05	16.00	27	6,519	0.41%
2019/11/18	5	15.74	0	0.00	15.75	5	6,606	0.08%
2019/11/15	1	14.95	0	0.00	15.30	1	6,786	0.01%
2019/11/13	2	15.10	2	15.30	15.10	0	7,387	0.00%
2019/11/12	0	0.00	2	14.80	14.65	-2	7,575	-0.03%
2019/11/11	1	14.80	2	14.85	14.55	-1	7,736	-0.01%
2019/11/08	0	0.00	1	15.20	15.20	-1	7,774	-0.01%
2019/11/07	0	0.00	1	15.05	15.45	-1	7,983	-0.01%
2019/11/06	6	15.13	6	15.37	15.25	0	8,107	0.00%
2019/11/04	5	16.22	0	0.00	16.10	5	8,057	0.06%
2019/11/01	0	0.00	3	16.23	16.20	-3	8,226	-0.04%
2019/10/31	3	16.30	2	16.30	16.40	1	8,334	0.01%
2019/10/29	2	16.40	0	0.00	16.15	2	8,328	0.02%
2019/10/25	0	0.00	4	16.43	16.50	-4	8,429	-0.05%
2019/10/24	100	16.33	0	0.00	16.35	100	8,454	1.18%
2019/10/22	5	16.30	2	16.25	16.05	3	8,679	0.03%
2019/10/15	0	0.00	1	16.20	16.20	-1	8,782	-0.01%
2019/10/14	13	16.07	8	16.14	15.95	5	8,814	0.06%
2019/10/09	16	16.38	11	16.28	16.00	5	8,838	0.06%
2019/10/04	5	17.60	0	0.00	17.55	5	8,956	0.06%
2019/10/01	3	17.35	7	17.43	17.35	-4	9,072	-0.04%
2019/09/27	4	17.59	5	17.55	17.40	-1	9,028	-0.01%
2019/09/26	0	0.00	4	18.19	18.00	-4	8,932	-0.04%
2019/09/25	1	18.20	0	0.00	18.15	1	8,918	0.01%
2019/09/24	21	18.61	7	18.43	18.30	14	8,980	0.16%
2019/09/23	0	0.00	3	18.75	18.75	-3	8,829	-0.03%
2019/09/19	0	0.00	1	18.55	18.45	-1	8,677	-0.01%
2019/09/18	10	18.76	3	18.83	18.55	7	8,635	0.08%
2019/09/17	0	0.00	5	18.52	18.65	-5	8,533	-0.06%
2019/09/16	5	18.35	0	0.00	18.20	5	8,473	0.06%
2019/09/12	2	19.10	1	18.70	18.65	1	8,453	0.01%
2019/09/11	2.6	18.15	1	18.05	18.25	1.6	8,047	0.02%
2019/09/09	0	0.00	3	18.28	18.40	-3	7,886	-0.04%
2019/09/06	1	18.45	4	18.23	18.30	-3	7,857	-0.04%
2019/09/05	0	0.00	2	18.35	18.20	-2	7,801	-0.03%
2019/09/04	3	18.15	0	0.00	18.20	3	7,761	0.04%
2019/09/02	0	0.00	1	18.20	18.35	-1	7,654	-0.01%
2019/08/30	45	19.05	31	18.66	18.55	14	7,474	0.19%
2019/08/29	1	18.75	0	0.00	19.00	1	7,108	0.01%
2019/08/28	1	17.85	0	0.00	17.75	1	6,666	0.02%
2019/08/26	1	18.45	0	0.00	18.20	1	6,306	0.02%
2019/08/23	0	0.00	7	18.58	18.45	-7	6,118	-0.11%
2019/08/20	2	17.75	6.2	17.77	17.65	-4.2	5,477	-0.08%
2019/08/19	1	18.20	5	17.56	17.80	-4	5,252	-0.08%
2019/08/16	0	0.00	7	17.06	16.95	-7	4,986	-0.14%
2019/08/15	3	16.97	2	17.00	17.00	1	4,869	0.02%
2019/08/14	3	16.83	2	16.85	16.85	1	4,660	0.02%
2019/08/13	0	0.00	1	16.40	16.50	-1	4,530	-0.02%
2019/08/12	2	16.35	17	16.50	16.25	-15	4,451	-0.34%
2019/08/08	0	0.00	1	16.30	16.20	-1	4,229	-0.02%
2019/08/07	0	0.00	1	15.80	15.70	-1	4,119	-0.02%
2019/08/06	10	15.40	0	0.00	15.25	10	4,157	0.24%
2019/08/02	0	0.00	2	15.58	15.90	-2	4,055	-0.05%
2019/08/01	2	15.55	2	15.55	15.55	0	3,981	0.00%
2019/07/30	0	0.00	6	15.56	15.60	-6	3,978	-0.15%
2019/07/29	1	15.90	22	16.10	16.10	-21	3,930	-0.53%
2019/07/26	2	15.50	1	15.70	15.90	1	3,855	0.03%
2019/07/25	5	16.10	0	0.00	15.70	5	3,794	0.13%
2019/07/24	0	0.00	2	15.80	15.65	-2	3,630	-0.06%
2019/07/22	2	15.50	0	0.00	15.60	2	3,567	0.06%
2019/07/19	24	15.58	1	15.40	15.60	23	3,657	0.63%
2019/07/18	3.3	15.15	2	15.20	15.15	1.3	3,589	0.04%
2019/07/16	2	15.60	10	15.70	15.50	-8	3,690	-0.22%
2019/07/15	7	15.78	6	16.00	15.55	1	3,692	0.03%
2019/07/12	0	0.00	2	15.55	15.50	-2	3,659	-0.05%
2019/07/11	2	15.55	0	0.00	15.35	2	3,594	0.06%
2019/07/10	0	0.00	10	14.90	14.85	-10	3,475	-0.29%
2019/07/09	6	14.79	0	0.00	14.90	6	3,498	0.17%
2019/07/04	1	14.45	0	0.00	14.40	1	4,030	0.02%
2019/07/03	4	14.44	0	0.00	14.45	4	4,297	0.09%
2019/07/02	7	14.58	0	0.00	14.65	7	4,427	0.16%
2019/07/01	3	14.58	3	14.75	14.90	0	4,471	0.00%
2019/06/27	1	14.20	0	0.00	14.20	1	4,598	0.02%
2019/06/25	0	0.00	3	14.15	14.25	-3	4,946	-0.06%
2019/06/21	3	14.85	0	0.00	14.40	3	5,351	0.06%
2019/06/20	0	0.00	1	14.55	14.90	-1	5,540	-0.02%
2019/06/18	20	14.13	0	0.00	14.20	20	5,504	0.36%
2019/06/17	10	14.28	0	0.00	14.25	10	5,523	0.18%
2019/06/05	10	14.95	10	14.68	14.60	0	6,376	0.00%
2019/05/27	0	0.00	3	13.98	13.90	-3	6,510	-0.05%
2019/05/24	1	14.05	0	0.00	14.00	1	6,604	0.02%
2019/05/23	21	14.58	20	14.18	13.85	1	6,603	0.02%
2019/05/17	0	0.00	1	13.60	13.60	-1	6,368	-0.02%
2019/05/15	0	0.00	7	14.20	14.15	-7	6,486	-0.11%
2019/05/14	8	13.31	0	0.00	13.80	8	6,587	0.12%
2019/05/13	1	13.70	1	14.50	13.70	0	6,587	0.00%
2019/05/10	2	14.70	0	0.00	14.15	2	6,535	0.03%
2019/05/09	0	0.00	1	15.35	14.90	-1	6,436	-0.02%
2019/05/02	0	0.00	1	15.70	15.70	-1	6,340	-0.02%
2019/04/30	0	0.00	1	15.85	16.00	-1	6,338	-0.02%
2019/04/29	1	15.70	0	0.00	15.60	1	6,337	0.02%
2019/04/26	0	0.00	3	15.72	15.85	-3	6,292	-0.05%
2019/04/25	1	15.80	0	0.00	16.00	1	6,249	0.02%
2019/04/24	0	0.00	2	16.65	16.50	-2	6,127	-0.03%
2019/04/23	1	17.05	0	0.00	16.80	1	6,085	0.02%
2019/04/22	2	17.15	7.9	17.01	17.05	-5.9	6,054	-0.10%
2019/04/19	1.3	16.61	0	0.00	16.65	1.3	5,979	0.02%
2019/04/18	0	0.00	1	16.30	16.30	-1	5,908	-0.02%
2019/04/16	2	16.33	3	16.40	16.35	-1	5,718	-0.02%
2019/04/15	1	16.15	0	0.00	16.30	1	5,664	0.02%
2019/04/12	3	16.07	5	16.66	15.85	-2	5,538	-0.04%
2019/04/11	3	16.97	3	17.18	17.10	0	5,264	0.00%
2019/04/10	4	17.06	14	17.37	17.50	-10	5,064	-0.20%
2019/04/09	8	16.78	6	17.08	17.05	2	4,794	0.04%
2019/04/08	15	16.32	6	16.38	16.50	9	4,518	0.20%
2019/04/03	2	15.85	3	16.03	16.10	-1	4,359	-0.02%
2019/04/02	1.3	15.75	2	16.05	15.85	-0.7	4,295	-0.02%
2019/04/01	12	15.91	0	0.00	15.80	12	4,216	0.28%
2019/03/29	6	16.00	5	15.95	15.90	1	4,027	0.02%
2019/03/28	3	16.08	0	0.00	16.20	3	3,821	0.08%
2019/03/27	2	15.58	5.1	15.99	15.90	-3.1	3,668	-0.08%
2019/03/26	3	15.45	7	15.65	16.10	-4	3,533	-0.11%
2019/03/25	11	15.01	1	14.50	15.05	10	3,254	0.31%
2019/03/21	1	14.75	1	14.70	14.70	0	3,007	0.00%
2019/03/20	2	14.90	0	0.00	14.85	2	3,008	0.07%
2019/03/19	1	15.00	0	0.00	14.75	1	2,993	0.03%
2019/03/18	2	14.95	5	15.25	14.90	-3	2,952	-0.10%
2019/03/15	1	15.20	15	15.26	14.95	-14	2,834	-0.49%
2019/03/13	1	14.30	0	0.00	14.25	1	2,503	0.04%
2019/03/07	5	13.48	0	0.00	13.45	5	2,455	0.20%
2019/03/06	3	13.73	0	0.00	13.80	3	2,457	0.12%
2019/03/04	0	0.00	10	13.90	13.90	-10	2,486	-0.40%
2019/02/27	0	0.00	1	14.55	14.20	-1	2,530	-0.04%
2019/02/26	16.3	14.17	0	0.00	14.10	16.3	2,496	0.65%
2019/02/25	3	13.70	5	13.85	14.65	-2	2,409	-0.08%
2019/02/22	6	13.78	0	0.00	13.70	6	2,313	0.26%
2019/02/21	0	0.00	1	13.55	13.70	-1	2,316	-0.04%
2019/02/20	1	13.35	0	0.00	13.85	1	2,340	0.04%
2019/02/18	0	0.00	0.3	13.60	13.60	-0.3	2,382	-0.01%
2019/02/15	0	0.00	2	14.00	14.00	-2	2,337	-0.09%
2019/02/13	7	13.77	0	0.00	13.70	7	2,261	0.31%
2019/02/12	0	0.00	2	13.60	13.60	-2	2,123	-0.09%
2019/01/28	5	12.30	0	0.00	12.25	5	2,285	0.22%
2018/12/26	0.1	11.80	0	0.00	11.80	0.1	5,659	0.00%
2018/12/24	2	12.40	0	0.00	12.30	2	5,691	0.04%
2018/12/07	0	0.00	1	12.50	12.45	-1	6,105	-0.02%
2018/12/03	0	0.00	0.7	11.75	11.75	-0.7	5,846	-0.01%
2018/11/21	0	0.00	105	7.30	7.35	-105	5,869	-1.79%	大賣/鉅額交易
2018/11/06	1	7.90	0	0.00	7.90	1	5,979	0.02%
2018/10/25	2	6.84	0	0.00	6.88	2	6,157	0.03%
2018/10/22	1	7.90	0	0.00	7.85	1	5,980	0.02%
2018/10/12	4	8.53	44	8.50	8.65	-40	5,787	-0.69%
2018/10/11	2	8.98	0	0.00	8.98	2	5,742	0.03%
2018/10/04	55	11.52	0	0.00	11.30	55	6,077	0.91%
2018/10/03	50	12.00	2	12.35	12.00	48	5,960	0.81%
2018/10/02	0	0.00	121	12.53	12.50	-121	5,819	-2.08%	大賣/鉅額交易
2018/10/01	3	11.50	0	0.00	11.50	3	5,625	0.05%
2018/09/28	0	0.00	1	11.45	11.20	-1	5,497	-0.02%
2018/09/27	3	11.32	16	11.26	11.40	-13	5,304	-0.25%
2018/09/26	0	0.00	4	11.30	11.30	-4	4,790	-0.08%
2018/09/14	3	10.60	0	0.00	10.60	3	4,725	0.06%
2018/09/07	0	0.00	10	9.66	9.66	-10	4,687	-0.21%
2018/09/06	0	0.00	13	9.67	9.98	-13	4,722	-0.28%
2018/09/05	0	0.00	5	9.68	9.67	-5	4,828	-0.10%
2018/08/31	6	10.30	0	0.00	10.35	6	5,074	0.12%
2018/08/30	10	10.40	0	0.00	10.30	10	5,245	0.19%
2018/08/28	0	0.00	3	10.35	10.35	-3	5,480	-0.05%
2018/08/24	0	0.00	2	10.30	10.15	-2	6,040	-0.03%
2018/08/17	40	10.28	0	0.00	10.25	40	6,617	0.60%
2018/08/16	8	10.35	0	0.00	10.50	8	6,584	0.12%
2018/08/10	0	0.00	1	11.00	10.65	-1	6,390	-0.02%
2018/08/09	1	11.00	0	0.00	10.95	1	6,358	0.02%
2018/08/06	57	10.43	0	0.00	11.00	57	6,114	0.93%
2018/07/27	0	0.00	4	10.20	10.45	-4	5,895	-0.07%
2018/07/26	4	10.35	0	0.00	10.20	4	5,871	0.07%
2018/07/24	1	10.25	0	0.00	10.30	1	5,821	0.02%
2018/07/20	2	10.70	0	0.00	10.65	2	5,735	0.03%
2018/07/19	6	10.80	0	0.00	10.70	6	5,692	0.11%
2018/07/17	31	12.10	0	0.00	11.65	31	5,430	0.57%
2018/07/16	11	11.90	4	11.40	11.90	7	5,096	0.14%
2018/07/12	1	10.75	0	0.00	10.80	1	4,529	0.02%
2018/07/10	0	0.00	3	10.85	10.80	-3	4,425	-0.07%
2018/07/09	18	10.30	1	10.40	10.80	17	4,279	0.40%
2018/07/06	0	0.00	3	9.88	10.00	-3	4,070	-0.07%
2018/07/04	3	9.78	0	0.00	9.78	3	4,054	0.07%
2018/07/02	14	10.18	0	0.00	10.00	14	3,983	0.35%
2018/06/26	2	9.95	0	0.00	10.05	2	3,780	0.05%
2018/06/25	0	0.00	6	10.45	10.35	-6	3,702	-0.16%
2018/06/22	0	0.00	4	10.18	10.35	-4	3,560	-0.11%
2018/06/21	0	0.00	23	10.04	9.94	-23	3,459	-0.66%
2018/06/20	7	9.53	0.4	9.50	9.55	6.6	3,422	0.19%
2018/06/14	19	9.74	0	0.00	9.72	19	3,376	0.56%
2018/06/13	4	10.05	2	10.40	10.00	2	3,319	0.06%
2018/06/08	0	0.00	5	10.16	10.10	-5	2,953	-0.17%
2018/06/07	2	10.80	11	10.82	10.60	-9	2,794	-0.32%
2018/06/06	5	10.41	0	0.00	10.40	5	2,613	0.19%
2018/06/05	1	10.65	6	10.72	10.70	-5	2,513	-0.20%
2018/06/04	6	10.15	0	0.00	11.15	6	2,354	0.25%
2018/05/31	0	0.00	11	10.50	10.50	-11	1,723	-0.64%
2018/05/30	13	9.44	1	9.55	9.55	12	1,379	0.87%
2018/05/29	2	8.69	0	0.00	8.69	2	1,125	0.18%
2018/05/16	0	0.00	1	7.50	7.66	-1	971	-0.10%
2018/05/15	1	8.00	0	0.00	8.01	1	916	0.11%
2018/05/03	2	8.10	0	0.00	8.08	2	984	0.20%
2018/04/30	1	8.14	0	0.00	8.16	1	995	0.10%
2018/04/20	1	8.53	0	0.00	8.55	1	1,016	0.10%
2018/04/10	0	0.00	1	9.00	9.01	-1	1,053	-0.09%
2018/04/03	1	8.43	0	0.00	8.48	1	1,001	0.10%
2018/03/21	5	9.15	0	0.00	9.10	5	1,103	0.45%
2018/03/16	0	0.00	3	8.99	8.97	-3	1,078	-0.28%
2018/03/15	0	0.00	6	8.86	8.90	-6	1,064	-0.56%
2018/03/14	0	0.00	2	8.80	8.88	-2	1,071	-0.19%
2018/03/05	0	0.00	53	8.60	8.58	-53	1,371	-3.86%
2018/03/02	0	0.00	30	8.67	8.65	-30	1,437	-2.09%
2018/03/01	0	0.00	1	8.77	8.83	-1	1,597	-0.06%
2018/02/22	1	8.58	0	0.00	8.72	1	2,088	0.05%
2018/02/08	1	8.37	0	0.00	8.36	1	2,251	0.04%
2018/02/06	1	8.80	0	0.00	8.12	1	2,279	0.04%
2018/02/05	0	0.00	5	9.00	9.02	-5	2,231	-0.22%
2018/02/02	0	0.00	1	9.07	9.11	-1	2,229	-0.04%
2018/01/30	0	0.00	3	9.20	9.17	-3	2,225	-0.13%
2018/01/25	1	9.39	0	0.00	9.30	1	2,244	0.04%
2018/01/17	0	0.00	2	9.22	9.28	-2	2,282	-0.09%
2018/01/15	2	9.19	0	0.00	9.18	2	2,269	0.09%
2018/01/10	4	9.17	0	0.00	9.19	4	2,243	0.18%
2018/01/09	8	9.41	0	0.00	9.35	8	2,223	0.36%
2018/01/04	4	9.48	0	0.00	9.43	4	2,199	0.18%
2018/01/03	4	9.38	0	0.00	9.37	4	2,195	0.18%