華泰 (2329)-永豐金-桃盛券商分點個股進出

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
62.6
漲跌
▲0.1
漲幅
+0.16%
成交量
10,461張
產業
上市半導體類股
620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－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛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
2024/04/25	13	61.61	3	63.00	62.60	10	37,672	0.03%
2024/04/24	7	62.80	0	0.00	62.50	7	38,074	0.02%
2024/04/23	3	59.47	0	0.00	60.10	3	38,862	0.01%
2024/04/22	18.2	61.85	10	61.63	58.40	8.2	39,794	0.02%
2024/04/19	11.2	65.06	11.3	65.87	64.60	-0.1	39,505	0.00%
2024/04/18	16.4	68.34	6	69.07	67.60	10.4	39,578	0.03%
2024/04/17	10	69.39	27	69.31	70.10	-17	39,749	-0.04%
2024/04/16	11	64.87	14	65.25	63.80	-3	39,760	-0.01%
2024/04/15	25	68.58	5	68.74	68.70	20	39,849	0.05%
2024/04/12	15	68.31	15	68.21	67.70	0	39,702	0.00%
2024/04/11	49	70.55	44.2	69.59	69.20	4.9	39,507	0.01%
2024/04/10	48	68.73	32	68.95	69.70	16	38,744	0.04%
2024/04/09	2.3	64.95	1.1	65.25	64.80	1.2	37,946	0.00%
2024/04/08	1	66.10	10	66.17	66.30	-9	37,819	-0.02%
2024/04/03	5	65.64	2	64.70	65.20	3	37,746	0.01%
2024/04/02	2	65.45	5	65.90	65.50	-3	37,755	-0.01%
2024/04/01	4	66.70	4	66.45	66.10	0	37,832	0.00%
2024/03/29	3	65.67	0	0.00	65.60	3	37,807	0.01%
2024/03/28	9	65.59	2	65.65	65.40	7	37,812	0.02%
2024/03/27	2	66.15	4	66.48	66.40	-2	37,778	-0.01%
2024/03/26	52	67.28	41.8	66.68	65.90	10.2	37,839	0.03%
2024/03/25	2	68.60	12	68.58	68.20	-10	37,583	-0.03%
2024/03/22	16	69.61	3	68.70	68.70	13	37,745	0.03%
2024/03/21	2	69.05	11	69.25	68.60	-9	37,517	-0.02%
2024/03/20	3	69.07	2	69.30	69.20	1	37,717	0.00%
2024/03/19	14	68.96	19	68.81	68.60	-5	37,982	-0.01%
2024/03/18	28	67.56	1.4	70.33	71.00	26.6	37,687	0.07%
2024/03/15	0	65.80	0	0.00	65.00	0	37,075	0.00%
2024/03/14	0	0.00	1	64.90	64.90	-1	37,195	0.00%
2024/03/13	4.1	68.09	6	66.30	66.20	-2	37,689	-0.01%
2024/03/12	8.2	67.88	3	67.93	67.80	5.2	37,976	0.01%
2024/03/11	1	68.19	7	68.49	68.00	-6	38,606	-0.02%
2024/03/08	10.1	68.61	8.3	69.73	67.30	1.8	39,814	0.00%
2024/03/07	29.5	70.44	40	68.89	68.30	-10.5	41,145	-0.03%
2024/03/06	19.2	71.06	7	71.39	70.10	12.2	42,862	0.03%
2024/03/05	49	72.47	40	71.47	71.40	9	45,935	0.02%
2024/03/04	47.2	72.44	13.1	71.90	71.00	34.1	47,851	0.07%
2024/03/01	25.2	72.48	10.2	71.80	71.40	15	49,003	0.03%
2024/02/29	31.2	73.49	9.1	73.55	72.40	22.1	48,764	0.05%
2024/02/27	11.2	73.13	76	72.92	71.90	-64.8	48,072	-0.13%
2024/02/26	96.4	75.81	64.2	75.94	74.20	32.2	47,394	0.07%
2024/02/23	210.1	81.89	191.3	81.19	77.10	18.8	46,942	0.04%	大買/大賣/
2024/02/22	127	84.11	159.6	84.33	82.80	-32.6	44,967	-0.07%	大買/大賣/
2024/02/21	41.6	79.93	91.4	79.80	81.60	-49.8	42,907	-0.12%
2024/02/20	57.5	75.52	44	74.94	74.20	13.5	41,744	0.03%
2024/02/19	59.1	73.79	58.2	73.26	74.90	0.9	42,514	0.00%
2024/02/16	59	74.01	49	75.03	77.40	10	41,516	0.02%
2024/02/15	33	69.18	33.1	68.19	70.40	-0.1	41,053	0.00%
2024/02/05	32	64.98	1	65.10	64.00	31	40,532	0.08%
2024/02/02	30.2	65.35	16	65.13	64.60	14.2	40,662	0.03%
2024/02/01	15	64.70	6	64.72	64.10	9	41,656	0.02%
2024/01/31	16	63.49	16	63.60	63.70	0	43,155	0.00%
2024/01/30	23	62.49	35.2	62.88	63.50	-12.2	42,833	-0.03%
2024/01/29	47	60.45	54	60.66	61.20	-7	42,493	-0.02%
2024/01/26	37	61.15	16.4	60.81	60.50	20.7	42,731	0.05%
2024/01/25	5.1	63.34	2	63.40	63.20	3.1	42,491	0.01%
2024/01/24	4	63.13	24	62.77	62.70	-20	42,048	-0.05%
2024/01/23	74	63.00	42	62.79	62.70	32	41,855	0.08%
2024/01/22	163	64.19	111	63.86	64.40	52	41,336	0.13%	大買/大賣/
2024/01/19	102.4	62.40	76	62.67	62.20	26.4	39,919	0.07%	大買/
2024/01/18	3	59.03	16	59.18	58.90	-13	38,710	-0.03%
2024/01/17	29.4	60.62	19	59.70	59.80	10.4	38,324	0.03%
2024/01/16	59	59.73	56	60.03	60.30	3	37,521	0.01%
2024/01/15	5	57.88	5	57.68	57.90	0	36,513	0.00%
2024/01/12	24	57.16	7	57.14	57.40	17	36,359	0.05%
2024/01/11	29	57.35	33	57.58	57.50	-4	35,996	-0.01%
2024/01/10	20	54.96	16	55.69	55.70	4	35,326	0.01%
2024/01/09	10	53.81	1	54.00	53.50	9	34,873	0.03%
2024/01/08	5	53.60	11	53.75	53.00	-6	34,613	-0.02%
2024/01/03	1	53.90	1	53.40	53.30	0	35,051	0.00%
2024/01/02	5	53.80	6	53.95	54.00	-1	35,501	0.00%
2023/12/29	6	54.70	0	0.00	54.50	6	35,582	0.02%
2023/12/28	2	54.95	2	54.35	54.20	0	35,657	0.00%
2023/12/27	5	54.60	0	0.00	54.70	5	35,887	0.01%
2023/12/26	6	55.60	1	55.50	55.60	5	36,254	0.01%
2023/12/25	4	55.05	4	55.45	55.10	0	36,387	0.00%
2023/12/20	1	56.80	0	0.00	56.60	1	36,337	0.00%
2023/12/19	2	56.30	0	0.00	56.40	2	36,401	0.01%
2023/12/18	12	57.71	1	58.60	57.60	11	36,228	0.03%
2023/12/15	8	60.70	6	60.75	58.50	2	36,250	0.01%
2023/12/14	28	62.13	41	61.13	60.60	-13	35,925	-0.04%
2023/12/13	1	61.60	37	60.53	61.60	-36	35,431	-0.10%
2023/12/12	8	60.50	43	61.07	60.20	-35	35,312	-0.10%
2023/12/11	3	60.70	2.7	60.79	60.50	0.3	35,038	0.00%
2023/12/08	63	61.02	35	61.03	60.60	28	34,812	0.08%
2023/12/07	13	61.88	15	62.19	61.50	-2	34,263	-0.01%
2023/12/06	53	62.58	67	64.88	62.30	-14	33,966	-0.04%
2023/12/05	67	63.30	62	63.91	63.70	5	33,394	0.01%
2023/12/04	110	65.78	86	65.59	64.90	24	32,104	0.07%	大買/
2023/12/01	155.2	62.82	207.3	62.19	64.00	-52.1	30,362	-0.17%	大買/大賣/
2023/11/30	185.1	59.23	242	59.29	59.30	-56.9	28,309	-0.20%	大買/大賣/
2023/11/29	123	56.06	64.2	57.24	58.30	58.8	25,051	0.23%	大買/
2023/11/28	35	51.66	70	50.89	53.00	-35	23,339	-0.15%
2023/11/27	5	48.21	8	48.61	48.25	-3	22,453	-0.01%
2023/11/24	4	47.95	0	0.00	47.80	4	22,408	0.02%
2023/11/22	6	48.33	2	49.00	49.10	4	23,064	0.02%
2023/11/21	25	49.36	26	49.40	48.85	-1	23,155	0.00%
2023/11/20	7	49.36	0.1	49.05	49.05	6.9	23,552	0.03%
2023/11/17	17	48.28	20	48.40	48.60	-3	23,882	-0.01%
2023/11/16	69	49.66	98	49.73	47.60	-29	23,936	-0.12%
2023/11/15	66	49.75	29	49.88	48.90	37	22,601	0.16%
2023/11/14	22	48.60	24.1	48.48	48.40	-2.1	23,267	-0.01%
2023/11/13	23	47.86	49.1	47.63	47.80	-26.1	23,355	-0.11%
2023/11/10	23	46.48	12	46.67	47.10	11	23,826	0.05%
2023/11/09	83	47.22	47	47.09	46.40	36	23,355	0.15%
2023/11/08	59	47.51	75.1	48.07	49.00	-16.1	21,885	-0.07%
2023/11/07	15	44.63	16	44.58	44.55	-1	20,088	0.00%
2023/11/06	42	43.93	20	44.44	44.35	22	20,325	0.11%
2023/11/03	9	44.48	16	44.47	44.15	-7	20,374	-0.03%
2023/11/02	4	43.60	20.2	43.61	43.55	-16.2	20,298	-0.08%
2023/11/01	1	41.55	0	0.00	42.05	1	20,381	0.00%
2023/10/31	18	41.84	36	41.77	41.40	-18	20,638	-0.09%
2023/10/30	0	0.00	3.2	43.30	43.15	-3.2	20,820	-0.02%
2023/10/27	16	43.51	8	43.01	42.60	8	21,039	0.04%
2023/10/26	16	43.59	35.3	43.50	43.40	-19.3	23,202	-0.08%
2023/10/25	9	42.94	12	43.03	42.50	-3	25,412	-0.01%
2023/10/24	12	42.73	47.1	43.13	43.40	-35.1	26,472	-0.13%
2023/10/23	1	42.25	0	0.00	42.25	1	28,862	0.00%
2023/10/20	2	40.95	2	41.90	41.65	0	29,178	0.00%
2023/10/19	2	41.13	1	41.10	41.35	1	30,498	0.00%
2023/10/18	12	41.70	1	42.10	41.40	11	31,343	0.04%
2023/10/17	31	43.19	13	43.15	42.55	18	31,695	0.06%
2023/10/16	14.1	41.81	0	0.00	42.60	14.1	32,822	0.04%
2023/10/13	5.2	43.45	2.1	43.35	43.30	3.1	34,618	0.01%
2023/10/12	4	44.50	4.1	44.41	44.20	-0.1	35,274	0.00%
2023/10/11	19.1	44.44	36	43.79	43.50	-16.9	35,856	-0.05%
2023/10/06	20	43.96	23	44.36	43.70	-3	36,649	-0.01%
2023/10/05	15.1	43.36	26	43.80	43.20	-10.9	36,354	-0.03%
2023/10/04	16	42.84	3	42.88	43.00	13	36,541	0.04%
2023/10/03	33	44.03	21	44.04	43.70	12	36,799	0.03%
2023/10/02	40	43.32	47	43.91	43.65	-7	36,713	-0.02%
2023/09/28	6	42.01	6	42.23	42.00	0	36,905	0.00%
2023/09/27	8	40.92	6	41.20	41.30	2	37,408	0.01%
2023/09/26	3	41.38	7	41.79	41.00	-4	37,954	-0.01%
2023/09/22	13	41.35	10	41.45	41.75	3	38,225	0.01%
2023/09/21	9	40.63	4	40.60	40.75	5	38,127	0.01%
2023/09/20	25	42.38	3	41.45	41.40	22	38,057	0.06%
2023/09/19	3	41.80	2	41.83	41.55	1	37,914	0.00%
2023/09/18	21	41.79	3	41.87	41.65	18	37,833	0.05%
2023/09/15	2	42.63	7	42.55	42.80	-5	37,744	-0.01%
2023/09/14	6	42.58	6.6	42.68	42.45	-0.6	37,609	0.00%
2023/09/13	6.6	41.75	2	41.68	41.75	4.5	37,516	0.01%
2023/09/12	5	42.09	17	42.46	41.80	-12	37,445	-0.03%
2023/09/11	21.1	42.55	11	42.20	42.45	10.1	37,416	0.03%
2023/09/08	74	44.83	73	44.76	44.25	1	37,217	0.00%
2023/09/07	96	45.37	113.4	45.54	45.90	-17.4	37,063	-0.05%	大賣/
2023/09/06	4	45.69	13	45.67	45.35	-9	36,937	-0.02%
2023/09/05	6	45.43	15	44.65	45.05	-9	36,983	-0.02%
2023/09/04	63	44.25	60	44.36	44.25	3	36,919	0.01%
2023/09/01	31	45.65	5.2	46.46	45.00	25.8	36,767	0.07%
2023/08/31	25	46.87	32	46.31	47.30	-7	36,176	-0.02%
2023/08/30	27	45.20	11	45.36	44.90	16	35,617	0.04%
2023/08/29	7	44.60	9.5	44.82	44.25	-2.5	35,377	-0.01%
2023/08/28	87.1	43.84	109	43.50	43.35	-21.9	35,034	-0.06%	大賣/
2023/08/25	53.9	45.49	35	45.56	44.85	18.9	34,620	0.05%
2023/08/24	140	47.01	150	46.88	45.85	-10	34,453	-0.03%	大買/大賣/
2023/08/23	52	45.47	53.1	45.73	45.95	-1.1	33,826	0.00%
2023/08/22	27	47.42	48	47.49	46.65	-21	33,226	-0.06%
2023/08/21	77.1	47.14	62.1	47.14	46.20	14.9	32,652	0.05%
2023/08/18	56.1	49.11	80.3	48.62	47.40	-24.2	32,034	-0.08%
2023/08/17	92.1	47.83	45	47.94	48.05	47.1	30,405	0.15%
2023/08/16	49	49.03	78.4	48.94	48.90	-29.4	29,604	-0.10%
2023/08/15	1.1	46.04	0	0.00	46.80	1.1	28,593	0.00%
2023/08/14	0.1	47.00	21.6	45.21	45.25	-21.5	28,431	-0.08%
2023/08/11	6.3	45.31	37	45.35	45.40	-30.7	28,255	-0.11%
2023/08/10	48	44.67	14.1	44.62	43.80	33.9	28,089	0.12%
2023/08/09	28.1	48.43	30	48.68	48.10	-1.9	27,736	-0.01%
2023/08/08	9	49.96	15.2	49.81	50.60	-6.2	27,426	-0.02%
2023/08/07	14	48.92	25	47.81	49.15	-11	27,056	-0.04%
2023/08/04	4	46.73	26.2	46.91	47.00	-22.2	26,718	-0.08%
2023/08/02	16	43.42	17	42.99	43.20	-1	26,388	0.00%
2023/08/01	22	45.63	1	45.60	45.60	21	26,018	0.08%
2023/07/31	141.9	47.58	110.5	47.20	44.95	31.4	25,697	0.12%	大買/大賣/
2023/07/28	151.6	46.40	183	46.35	48.20	-31.4	23,253	-0.14%	大買/大賣/
2023/07/27	78	43.17	60.1	43.03	43.85	17.9	20,763	0.09%
2023/07/26	141.1	40.49	128	41.01	39.90	13.1	19,539	0.07%	大買/大賣/
2023/07/25	30	38.85	34	38.97	39.05	-4	16,965	-0.02%
2023/07/24	76.6	34.27	108.6	35.01	35.50	-32	16,570	-0.19%	大賣/
2023/07/21	84	32.28	76	32.33	32.30	8	15,148	0.05%
2023/07/20	17	30.89	18	30.93	30.70	-1	14,276	-0.01%
2023/07/19	49	31.73	183	32.21	30.80	-134	13,783	-0.97%	大賣/鉅額交易
2023/07/18	167	32.71	98	32.50	33.25	69	12,585	0.55%	大買/
2023/07/17	67	29.87	34	29.91	30.25	33	10,657	0.31%
2023/07/14	58	29.48	70	29.72	30.45	-12	9,851	-0.12%
2023/07/13	101.6	29.41	43	29.63	29.00	58.6	9,083	0.65%	大買/
2023/07/12	3	28.15	19.4	27.99	28.10	-16.4	8,336	-0.20%
2023/07/11	44	27.99	13	27.99	28.00	31	8,194	0.38%
2023/07/10	10.6	28.30	16	27.78	27.65	-5.4	8,027	-0.07%
2023/07/07	8	26.56	15	26.84	26.60	-7	8,024	-0.09%
2023/07/06	46.5	27.87	15	27.54	27.50	31.5	7,774	0.41%
2023/07/05	42	27.09	61	27.21	27.55	-19	7,076	-0.27%
2023/07/04	77.3	25.81	82	25.92	25.90	-4.7	6,408	-0.07%
2023/07/03	39.8	24.55	28	24.46	24.30	11.8	5,833	0.20%
2023/06/30	3	22.72	1	22.95	23.00	2	5,504	0.04%
2023/06/27	10	22.70	2	22.80	22.75	8	5,579	0.14%
2023/06/26	11	22.80	1	22.80	22.80	10	5,702	0.18%
2023/06/21	0	0.00	1	23.40	23.45	-1	5,727	-0.02%
2023/06/20	0	0.00	15	23.28	23.20	-15	5,728	-0.26%
2023/06/19	0.2	23.28	0	0.00	23.25	0.2	5,695	0.00%
2023/06/16	2	23.48	0	0.00	23.15	2	5,648	0.04%
2023/06/15	7	24.21	6	23.71	23.90	1	5,535	0.02%
2023/06/14	42	23.85	60	24.07	24.20	-18	5,410	-0.33%
2023/06/12	2	23.03	2	23.05	22.95	0	5,123	0.00%
2023/06/09	37	23.21	57	23.08	23.00	-20	5,023	-0.40%
2023/06/08	5	22.37	1	22.35	22.50	4	4,730	0.08%
2023/06/07	11	22.19	0	0.00	22.05	11	4,611	0.24%
2023/06/05	0	0.00	30	21.70	21.65	-30	4,642	-0.65%
2023/06/02	0	0.00	3	21.28	21.10	-3	4,455	-0.07%
2023/06/01	2	21.00	5	21.14	20.95	-3	4,403	-0.07%
2023/05/31	3	21.08	7	21.22	21.15	-4	4,377	-0.09%
2023/05/30	31	21.13	22	20.91	20.70	9	4,251	0.21%
2023/05/29	20	20.60	0	0.00	20.55	20	4,031	0.50%
2023/05/25	0	0.00	2	19.35	19.40	-2	3,911	-0.05%
2023/05/24	0	0.00	1	19.55	19.50	-1	3,934	-0.03%
2023/05/19	2	19.23	0	0.00	19.20	2	4,178	0.05%
2023/05/12	0	0.00	1	18.90	18.80	-1	4,260	-0.02%
2023/05/11	0	0.00	1	18.90	18.80	-1	4,278	-0.02%
2023/05/05	2	19.55	0	0.00	19.60	2	4,428	0.05%
2023/05/04	2	19.10	0	0.00	19.20	2	4,823	0.04%
2023/05/02	4	19.50	0	0.00	19.60	4	4,937	0.08%
2023/04/26	1	19.70	0	0.00	19.60	1	4,900	0.02%
2023/04/17	0	0.00	2	22.00	22.00	-2	4,654	-0.04%
2023/04/13	3	21.90	13	21.45	21.50	-10	4,222	-0.24%
2023/04/12	16	22.22	12	22.30	22.35	4	4,060	0.10%
2023/03/30	20	20.85	20	20.50	20.50	0	3,523	0.00%
2023/03/29	3	20.72	1	20.70	20.65	2	3,476	0.06%
2023/03/27	1	20.90	0	0.00	20.90	1	3,200	0.03%
2023/03/24	0	0.00	4	20.35	20.20	-4	3,048	-0.13%
2023/03/20	2	19.65	0	0.00	19.65	2	2,959	0.07%
2023/03/17	0	0.00	1	19.75	19.75	-1	3,004	-0.03%
2023/03/16	3	19.55	0	0.00	19.45	3	3,129	0.10%
2023/03/15	0	0.00	5	20.20	19.85	-5	3,133	-0.16%
2023/03/13	1	20.05	2	20.25	20.15	-1	3,213	-0.03%
2023/03/10	8	20.28	0	0.00	20.30	8	3,243	0.25%
2023/03/08	3	20.95	26	20.95	21.00	-23	3,202	-0.72%
2023/03/07	30	20.25	20	20.35	20.35	10	3,044	0.33%
2023/03/06	0	0.00	1	20.25	20.00	-1	3,009	-0.03%
2023/03/03	11	20.28	31	20.06	20.05	-20	2,986	-0.67%
2023/03/02	0	0.00	20	19.93	19.80	-20	2,928	-0.68%
2023/02/23	4	19.55	1	19.90	19.90	3	2,938	0.10%
2023/02/21	0	0.00	1	19.70	19.55	-1	2,966	-0.03%
2023/02/20	4	19.89	0	0.00	19.90	4	3,043	0.13%
2023/02/17	19	19.99	0	0.00	20.00	19	3,226	0.59%
2023/02/09	0	0.00	6	19.41	19.45	-6	3,080	-0.19%
2023/02/08	0	0.00	8	19.65	19.55	-8	3,110	-0.26%
2023/02/06	0	0.00	16	19.40	19.65	-16	3,110	-0.51%
2023/02/03	2	19.80	1	19.75	19.80	1	3,090	0.03%
2023/02/02	37	19.87	9	19.74	20.10	28	3,004	0.93%
2023/01/31	15	18.68	0	0.00	18.60	15	2,511	0.60%
2023/01/30	0	0.00	2	18.18	18.10	-2	2,455	-0.08%
2023/01/17	1	17.80	0	0.00	17.85	1	2,447	0.04%
2023/01/16	0	17.85	0	0.00	17.80	0	2,455	0.00%
2023/01/11	0	0.00	1	18.20	18.25	-1	2,461	-0.04%
2023/01/09	0	0.00	1	18.25	18.35	-1	2,474	-0.04%
2023/01/06	2	18.10	2	18.13	18.05	0	2,485	0.00%
2023/01/05	1	17.85	0	0.00	17.80	1	2,492	0.04%
2022/12/29	1	17.15	1	17.35	17.70	0	2,536	0.00%
2022/12/27	1	17.85	1	17.85	17.85	0	2,564	0.00%
2022/12/14	0	0.00	1	18.35	18.45	-1	2,659	-0.04%
2022/12/13	3	18.38	3	18.23	18.20	0	2,666	0.00%
2022/12/09	3	19.00	3	18.60	18.55	0	2,660	0.00%
2022/12/08	1	19.25	1	19.15	19.00	0	2,651	0.00%
2022/12/07	2	18.25	0	0.00	18.30	2	2,518	0.08%
2022/12/06	0	0.00	1	18.90	18.70	-1	2,504	-0.04%
2022/12/05	0	0.00	2	19.10	19.25	-2	2,476	-0.08%
2022/12/01	0	0.00	1	18.90	18.80	-1	2,420	-0.04%
2022/11/25	2	18.60	0	0.00	18.50	2	2,437	0.08%
2022/11/23	12	19.01	2	18.80	19.05	10	2,413	0.41%
2022/11/18	1	18.80	0	0.00	18.55	1	2,545	0.04%
2022/11/16	0	0.00	17	18.50	18.55	-17	2,530	-0.67%
2022/11/15	18	18.58	3	18.28	18.85	15	2,478	0.61%
2022/11/09	0	0.00	1	17.35	17.35	-1	2,705	-0.04%
2022/11/04	2	17.20	0	0.00	17.20	2	2,971	0.07%
2022/10/27	0	0.00	9	15.85	15.85	-9	3,148	-0.29%
2022/10/26	0	0.00	1	15.85	15.55	-1	3,179	-0.03%
2022/10/25	10	15.70	0	0.00	15.60	10	3,201	0.31%
2022/10/24	0	0.00	10	15.95	15.75	-10	3,236	-0.31%
2022/10/21	11	15.70	1	15.75	15.60	10	3,266	0.31%
2022/10/14	0	0.00	1	15.35	15.70	-1	3,343	-0.03%
2022/10/12	1	15.85	0	0.00	15.80	1	3,356	0.03%
2022/10/05	1	17.05	11	17.20	17.10	-10	3,339	-0.30%
2022/09/29	0	0.00	1	15.95	15.90	-1	3,296	-0.03%
2022/09/21	1	17.25	0	0.00	17.10	1	3,337	0.03%
2022/09/16	10	17.90	1	18.05	17.75	9	3,338	0.27%
2022/09/15	1	17.80	1	18.00	17.80	0	3,348	0.00%
2022/09/13	1	17.85	2	18.05	17.85	-1	3,350	-0.03%
2022/09/12	2	17.90	0	0.00	17.75	2	3,389	0.06%
2022/09/08	0	0.00	1	17.95	17.80	-1	3,423	-0.03%
2022/09/07	0	0.00	10	17.15	17.15	-10	3,413	-0.29%
2022/09/06	6	17.63	5	17.35	17.30	1	3,410	0.03%
2022/08/31	3	18.50	0	0.00	18.60	3	3,375	0.09%
2022/08/26	16	19.06	15	19.18	19.10	1	3,304	0.03%
2022/08/24	0	0.00	3	18.55	18.45	-3	3,140	-0.10%
2022/08/22	0	0.00	5	18.65	18.80	-5	3,290	-0.15%
2022/08/19	2	18.40	8	18.88	18.80	-6	3,341	-0.18%
2022/08/18	8	18.30	2	18.50	18.50	6	3,220	0.19%
2022/08/17	7	18.19	1	18.25	18.25	6	3,128	0.19%
2022/08/16	5	17.90	0	0.00	17.75	5	2,945	0.17%
2022/08/12	5	17.10	0	0.00	17.10	5	2,756	0.18%
2022/08/05	2	16.85	0	0.00	16.25	2	2,775	0.07%
2022/08/04	0	0.00	45	15.78	16.20	-45	2,683	-1.68%
2022/08/03	40	15.95	2	16.00	15.70	38	2,654	1.43%
2022/07/27	0	0.00	1	15.35	15.80	-1	2,603	-0.04%
2022/07/26	1	15.20	0	0.00	15.15	1	2,596	0.04%
2022/07/22	20	15.88	20	15.95	15.95	0	2,605	0.00%
2022/07/21	1	15.80	0	0.00	15.90	1	2,630	0.04%
2022/07/19	0	0.00	5	16.65	16.65	-5	2,564	-0.19%
2022/07/06	0	0.00	0.1	15.35	15.00	-0.1	2,566	0.00%
2022/06/17	6	17.99	0	0.00	17.80	6	2,430	0.25%
2022/06/02	0	0.00	42	21.10	21.10	-42	2,449	-1.71%
2022/05/31	9	21.30	0	0.00	21.30	9	2,446	0.37%
2022/05/30	5	20.97	4	20.90	21.15	1	2,343	0.04%
2022/05/24	0	0.00	15	20.23	19.95	-15	2,229	-0.67%
2022/05/23	7	20.36	0	0.00	20.25	7	2,221	0.32%
2022/05/20	3	20.50	0	0.00	20.50	3	2,231	0.13%
2022/05/19	2	20.55	0	0.00	20.65	2	2,222	0.09%
2022/05/18	49	20.58	0	0.00	20.40	49	2,193	2.23%
2022/05/05	3	19.70	1	19.70	19.95	2	1,911	0.10%
2022/05/04	0	0.00	1	19.50	19.45	-1	1,936	-0.05%
2022/05/03	0	0.00	2	19.25	19.45	-2	1,971	-0.10%
2022/04/29	3	19.52	0.2	19.45	19.25	2.8	2,008	0.14%
2022/04/26	0.2	19.15	0	0.00	18.95	0.2	2,014	0.01%
2022/04/22	1	19.80	0	0.00	19.70	1	2,090	0.05%
2022/04/21	0	0.00	1	20.20	20.00	-1	2,135	-0.05%
2022/04/15	0.1	20.05	0	0.00	19.95	0.1	2,276	0.00%
2022/04/13	0	0.00	1	20.45	20.70	-1	2,392	-0.04%
2022/04/11	5	20.60	0	0.00	20.45	5	2,480	0.20%
2022/04/06	20	21.78	0	0.00	21.70	20	2,729	0.73%
2022/03/31	10	22.48	0	0.00	22.45	10	2,905	0.34%
2022/03/24	0.7	22.65	0	0.00	22.80	0.7	3,678	0.02%
2022/03/23	0	0.00	1	23.00	22.80	-1	3,720	-0.03%
2022/03/08	5	21.80	0	0.00	20.90	5	5,123	0.10%
2022/03/04	10	23.15	0	0.00	23.05	10	5,277	0.19%
2022/03/03	0	0.00	15	23.35	23.35	-15	5,345	-0.28%
2022/02/23	0	0.00	0.8	23.20	23.20	-0.8	5,791	-0.01%
2022/02/18	0	0.00	1	23.70	23.80	-1	6,058	-0.02%
2022/02/15	0	0.00	1	23.25	23.20	-1	6,357	-0.02%
2022/02/11	0	0.00	10.1	24.10	24.05	-10.1	6,605	-0.15%
2022/02/10	1	24.60	0	0.00	24.50	1	6,711	0.01%
2022/02/09	0	0.00	20	23.75	24.20	-20	6,795	-0.29%
2022/01/25	10	23.10	5	22.70	22.70	5	7,087	0.07%
2022/01/21	10	23.95	0	0.00	23.60	10	7,435	0.13%
2022/01/17	2	24.50	0	0.00	24.60	2	7,680	0.03%
2022/01/14	0	24.05	0	0.00	23.90	0	7,718	0.00%
2022/01/13	0	0.00	0.1	24.25	24.20	-0.1	7,744	0.00%
2022/01/11	2	24.30	0	0.00	24.40	2	7,860	0.03%
2022/01/10	0	0.00	3	24.83	24.80	-3	7,841	-0.04%
2022/01/07	2	25.20	5	25.20	24.85	-3	7,898	-0.04%
2022/01/06	0	0.00	2	25.25	25.65	-2	7,954	-0.03%
2022/01/05	2	25.65	0	0.00	25.40	2	7,983	0.03%
2022/01/04	1	25.95	0	0.00	25.90	1	7,991	0.01%
2022/01/03	5	26.28	2	26.00	26.00	3	8,047	0.04%
2021/12/28	0	0.00	5	26.15	26.10	-5	8,111	-0.06%
2021/12/24	30.2	26.82	12	26.59	26.10	18.2	8,241	0.22%
2021/12/23	0	0.00	17	25.13	26.00	-17	7,860	-0.22%
2021/12/22	10	24.95	0	0.00	24.95	10	8,015	0.12%
2021/12/20	0	0.00	15	25.33	25.00	-15	8,097	-0.19%
2021/12/17	10	25.25	0	0.00	25.30	10	8,264	0.12%
2021/12/16	0	0.00	6	25.91	25.80	-6	8,364	-0.07%
2021/12/15	1	25.60	0	0.00	25.40	1	8,423	0.01%
2021/12/14	10	25.35	0	0.00	25.30	10	8,502	0.12%
2021/12/13	13	26.43	7	26.56	26.25	6	8,512	0.07%
2021/12/10	2	26.05	1	25.95	25.95	1	8,451	0.01%
2021/12/09	12	26.49	15	26.75	25.95	-3	8,501	-0.04%
2021/12/08	2	26.58	5	26.76	26.65	-3	8,413	-0.04%
2021/12/07	1	26.95	12	26.28	26.95	-11	8,399	-0.13%
2021/12/03	0	0.00	3	25.97	25.85	-3	8,521	-0.04%
2021/12/02	15	26.06	0	0.00	25.55	15	8,803	0.17%
2021/12/01	1	24.85	3	24.95	25.70	-2	9,548	-0.02%
2021/11/30	1	24.65	0	0.00	25.00	1	10,084	0.01%
2021/11/24	0	0.00	12	25.07	25.10	-12	11,330	-0.11%
2021/11/23	12	24.97	17	25.28	24.85	-5	11,723	-0.04%
2021/11/22	21	25.91	7	26.04	25.70	14	11,838	0.12%
2021/11/17	0	0.00	16	25.91	25.85	-16	12,602	-0.13%
2021/11/15	0	0.00	8	25.83	25.75	-8	13,149	-0.06%
2021/11/12	0	0.00	10	25.58	25.40	-10	13,512	-0.07%
2021/11/11	10	25.90	7	26.03	25.90	3	13,878	0.02%
2021/11/10	4	25.45	0	0.00	25.85	4	14,082	0.03%
2021/11/09	3	25.43	20	25.50	25.50	-17	14,523	-0.12%
2021/11/08	35	25.43	13	25.31	25.30	22	14,856	0.15%
2021/11/05	17	24.75	20	25.03	25.05	-3	15,420	-0.02%
2021/11/04	11	24.87	3	25.18	24.85	8	16,066	0.05%
2021/11/03	2	24.93	12	24.93	24.80	-10	16,887	-0.06%
2021/11/02	10	24.60	1	24.60	24.60	9	17,873	0.05%
2021/11/01	10	25.55	20	25.20	25.20	-10	19,361	-0.05%
2021/10/29	12	24.95	2	24.85	24.80	10	20,593	0.05%
2021/10/28	1	25.40	1	25.20	25.30	0	21,082	0.00%
2021/10/27	6	24.98	1	25.05	24.85	5	23,640	0.02%
2021/10/26	1	25.05	0	0.00	24.20	1	24,613	0.00%
2021/10/25	0	0.00	1	24.75	24.85	-1	24,828	0.00%
2021/10/22	0	0.00	2	24.50	24.70	-2	25,269	-0.01%
2021/10/21	2	24.75	3	24.58	24.35	-1	25,652	0.00%
2021/10/20	0	0.00	7	24.52	24.70	-7	26,475	-0.03%
2021/10/19	0	0.00	11	24.26	24.20	-11	27,356	-0.04%
2021/10/18	5	24.05	0	0.00	23.55	5	27,947	0.02%
2021/10/15	0	0.00	16	24.08	24.05	-16	28,306	-0.06%
2021/10/14	5	23.65	5	23.35	23.35	0	28,607	0.00%
2021/10/12	0	0.00	3	23.70	23.65	-3	28,824	-0.01%
2021/10/08	2	24.25	2	24.65	24.30	0	28,979	0.00%
2021/10/07	0	0.00	2	24.05	24.50	-2	29,468	-0.01%
2021/10/06	14	23.92	2	23.75	23.35	12	30,035	0.04%
2021/10/05	2	23.75	0	0.00	24.00	2	30,507	0.01%
2021/10/04	7	23.26	0	0.00	23.15	7	30,659	0.02%
2021/10/01	2	24.13	1	24.00	24.00	1	31,560	0.00%
2021/09/30	1	24.80	6	25.18	25.40	-5	31,833	-0.02%
2021/09/29	32	24.62	1	24.60	24.45	31	31,939	0.10%
2021/09/28	2	26.65	0	0.00	26.30	2	31,987	0.01%
2021/09/27	1	26.70	0	0.00	26.75	1	32,062	0.00%
2021/09/24	7	27.37	0	0.00	27.10	7	32,188	0.02%
2021/09/23	0	0.00	13	26.94	27.00	-13	32,151	-0.04%
2021/09/22	1	25.90	0	0.00	26.05	1	32,242	0.00%
2021/09/16	1	26.95	0	0.00	26.50	1	32,894	0.00%
2021/09/15	2	26.75	0	0.00	26.55	2	33,411	0.01%
2021/09/14	1	27.10	0	0.00	27.05	1	33,577	0.00%
2021/09/13	0	0.00	3	27.55	27.30	-3	33,755	-0.01%
2021/09/10	7	27.94	27	27.82	27.85	-20	33,973	-0.06%
2021/09/09	4	27.34	3	27.62	27.95	1	34,599	0.00%
2021/09/08	20	26.99	2	27.30	26.80	18	34,685	0.05%
2021/09/07	18	27.63	3	28.03	27.70	15	34,619	0.04%
2021/09/06	38	30.30	78	29.52	28.90	-40	34,423	-0.12%
2021/09/03	16	29.20	12	28.78	29.40	4	33,588	0.01%
2021/09/02	18	28.16	13	28.43	27.90	5	33,244	0.02%
2021/09/01	7	28.38	13	28.41	29.00	-6	33,869	-0.02%
2021/08/31	9	27.44	28	27.86	28.45	-19	34,248	-0.06%
2021/08/30	5	27.20	14	27.35	27.60	-9	35,891	-0.03%
2021/08/27	30	27.83	15	27.53	27.00	15	35,986	0.04%
2021/08/26	19	27.10	4	27.01	27.15	15	35,694	0.04%
2021/08/25	42	27.09	2	27.30	27.15	40	35,638	0.11%
2021/08/24	2	26.25	4	26.89	26.45	-2	35,385	-0.01%
2021/08/23	5	26.93	18	26.26	26.85	-13	35,266	-0.04%
2021/08/20	26	25.67	24	25.66	25.45	2	35,380	0.01%
2021/08/19	27	26.00	3	26.37	25.20	24	35,169	0.07%
2021/08/18	5	26.57	14.4	25.69	27.35	-9.4	35,150	-0.03%
2021/08/17	25	27.07	1	27.25	25.40	24	34,874	0.07%
2021/08/16	2	27.75	16	27.47	27.25	-14	34,484	-0.04%
2021/08/13	12	28.03	0	0.00	27.55	12	34,199	0.04%
2021/08/12	16	28.81	13	29.44	29.70	3	33,748	0.01%
2021/08/11	10	29.79	10	29.77	28.25	0	33,401	0.00%
2021/08/10	3	29.95	3	29.47	29.80	0	32,830	0.00%
2021/08/09	15	31.64	3	31.47	30.50	12	32,282	0.04%
2021/08/06	32	31.66	53	31.38	31.00	-21	31,464	-0.07%
2021/08/05	19	31.89	29.7	32.08	32.45	-10.7	30,545	-0.03%
2021/08/04	34	29.79	20	30.10	30.70	14	29,210	0.05%
2021/08/03	34	28.09	30	28.11	28.20	4	28,117	0.01%
2021/08/02	320	27.27	296	27.33	27.50	24	27,503	0.09%	大買/大賣/
2021/07/30	29	26.40	43	26.66	27.00	-14	25,245	-0.06%
2021/07/29	4	24.25	6	24.38	24.55	-2	24,347	-0.01%
2021/07/28	6	24.24	10	24.15	24.75	-4	24,346	-0.02%
2021/07/27	8.4	25.17	13	24.57	24.40	-4.6	24,156	-0.02%
2021/07/26	19	25.13	17	25.04	25.00	2	23,886	0.01%
2021/07/23	18	23.88	3	23.73	24.15	15	23,118	0.06%
2021/07/22	12	23.13	38	23.40	23.25	-26	22,343	-0.12%
2021/07/21	12	22.85	11	22.25	22.25	1	21,957	0.00%
2021/07/20	4	22.76	9	22.90	22.85	-5	22,620	-0.02%
2021/07/19	0	0.00	5	22.95	22.90	-5	22,383	-0.02%
2021/07/16	0	0.00	2.1	22.19	22.55	-2.1	22,393	-0.01%
2021/07/14	6	22.63	3	22.22	22.05	3	22,276	0.01%
2021/07/13	47	22.85	54	23.29	21.90	-7	21,952	-0.03%
2021/07/12	37	22.38	96	22.66	22.55	-59	21,901	-0.27%
2021/07/09	2.5	21.32	6	21.10	21.25	-3.5	21,430	-0.02%
2021/07/08	74	22.61	81	22.17	22.10	-7	21,306	-0.03%
2021/07/07	24	21.63	16	21.61	21.60	8	20,705	0.04%
2021/07/06	1	21.55	0	0.00	21.10	1	20,428	0.00%
2021/07/05	0	0.00	2	21.30	21.40	-2	20,435	-0.01%
2021/07/02	4	20.76	0	0.00	20.75	4	20,243	0.02%
2021/07/01	0	0.00	6	20.41	20.05	-6	20,198	-0.03%
2021/06/30	1	20.90	1	20.75	20.65	0	20,123	0.00%
2021/06/29	0	20.80	2	20.85	20.80	-2	20,050	-0.01%
2021/06/28	2	21.50	43	21.48	21.50	-41	19,872	-0.21%
2021/06/25	20	21.54	17	21.30	21.20	3	19,575	0.02%
2021/06/24	22	21.45	205	21.78	21.90	-183	19,586	-0.93%	大賣/鉅額交易
2021/06/23	2	21.45	85.4	21.44	21.20	-83.4	19,012	-0.44%
2021/06/22	11	21.06	5	20.90	20.85	6	18,815	0.03%
2021/06/21	39	21.37	130	21.21	21.10	-91	18,556	-0.49%	大賣/
2021/06/18	30	21.06	25	21.12	21.15	5	18,306	0.03%
2021/06/17	5	20.35	6	20.48	20.70	-1	17,562	-0.01%
2021/06/16	3	20.05	0	0.00	19.55	3	17,265	0.02%
2021/06/15	4	20.44	14	20.34	20.30	-10	17,185	-0.06%
2021/06/11	4	19.88	12	20.26	20.25	-8	17,056	-0.05%
2021/06/10	3	19.90	1	19.85	20.05	2	16,827	0.01%
2021/06/09	34	20.55	15	21.01	20.25	19	16,598	0.11%
2021/06/08	10	20.36	8	19.67	20.00	2	15,448	0.01%
2021/06/07	29	20.01	35	20.37	19.10	-6	14,704	-0.04%
2021/06/04	0	0.00	50	18.85	18.85	-50	12,765	-0.39%
2021/06/03	0	0.00	2	18.45	18.55	-2	12,534	-0.02%
2021/06/01	2	18.30	12	18.32	18.15	-10	12,309	-0.08%
2021/05/31	0	0.00	4	18.01	18.10	-4	12,215	-0.03%
2021/05/28	96	17.91	90	17.81	17.90	6	12,079	0.05%
2021/05/27	5	17.12	1	17.30	17.40	4	11,834	0.03%
2021/05/26	42	17.46	34	17.46	17.45	8	12,021	0.07%
2021/05/24	0	0.00	2	16.30	16.20	-2	11,893	-0.02%
2021/05/21	0	0.00	7	15.50	15.95	-7	11,990	-0.06%
2021/05/19	4	15.16	0	0.00	15.60	4	12,705	0.03%
2021/05/18	0	0.00	3	14.85	14.85	-3	12,710	-0.02%
2021/05/17	2.5	13.56	2	13.80	13.50	0.5	12,766	0.00%
2021/05/14	5	15.45	1	15.40	15.00	4	12,651	0.03%
2021/05/13	11	15.41	0	0.00	14.95	11	12,573	0.09%
2021/05/12	3	15.37	7	16.11	15.35	-4	12,516	-0.03%
2021/05/11	4	17.24	0	0.00	16.80	4	12,440	0.03%
2021/05/10	5	18.26	0	0.00	18.25	5	12,215	0.04%
2021/05/07	1	18.45	56	18.43	18.50	-55	12,300	-0.45%
2021/05/06	53	17.84	3	17.85	17.35	50	12,033	0.42%
2021/05/05	5	17.72	2	18.13	17.20	3	11,972	0.03%
2021/05/03	1	17.85	0	0.00	17.45	1	11,586	0.01%
2021/04/29	2	18.23	0	0.00	18.35	2	11,555	0.02%
2021/04/28	1	18.40	2	18.70	18.60	-1	11,575	-0.01%
2021/04/27	0	0.00	15	18.51	18.70	-15	11,956	-0.13%
2021/04/26	26	18.62	10	18.86	18.35	16	11,894	0.13%
2021/04/23	4	17.81	5	18.00	17.90	-1	10,913	-0.01%
2021/04/21	0	0.00	20	18.25	18.15	-20	10,717	-0.19%
2021/04/20	0	0.00	4.1	17.68	17.80	-4.1	10,607	-0.04%
2021/04/19	7	17.89	1	17.95	17.90	6	10,772	0.06%
2021/04/16	48	18.34	11	18.02	18.30	37	10,727	0.34%
2021/04/14	0	0.00	4	16.93	17.20	-4	10,212	-0.04%
2021/04/13	2	18.20	1	18.50	17.25	1	10,776	0.01%
2021/04/12	2	17.75	1	17.60	17.70	1	10,629	0.01%
2021/04/09	10	17.60	9	17.43	17.45	1	10,559	0.01%
2021/04/08	1	17.25	10	17.10	17.10	-9	10,354	-0.09%
2021/04/07	1	17.10	0	0.00	17.05	1	10,264	0.01%
2021/04/01	10	16.35	9	16.30	16.40	1	10,648	0.01%
2021/03/29	9	16.90	13	16.97	17.30	-4	10,541	-0.04%
2021/03/25	0	0.00	1	16.20	16.10	-1	10,421	-0.01%
2021/03/22	0	0.00	1	16.55	16.55	-1	10,920	-0.01%
2021/03/18	41	16.45	0	0.00	16.35	41	10,952	0.37%
2021/03/16	0	0.00	4	16.35	16.20	-4	10,972	-0.04%
2021/03/11	2	16.05	0	0.00	16.45	2	11,198	0.02%
2021/03/08	23	16.34	0	0.00	16.15	23	12,319	0.19%
2021/03/04	0	0.00	5	16.80	16.90	-5	12,551	-0.04%
2021/03/03	10	16.90	26	16.92	17.15	-16	12,544	-0.13%
2021/03/02	9	17.62	0	0.00	17.25	9	12,463	0.07%
2021/02/26	5	17.92	14	18.07	17.85	-9	12,353	-0.07%
2021/02/25	20	17.39	3	17.03	17.40	17	12,371	0.14%
2021/02/24	3	16.63	10	17.40	16.60	-7	12,317	-0.06%
2021/02/23	6	17.28	6	17.73	17.35	0	12,135	0.00%
2021/02/22	33	17.75	11	17.91	17.85	22	11,991	0.18%
2021/02/19	0	0.00	2	16.50	16.90	-2	11,580	-0.02%
2021/02/17	0	0.00	3	15.68	16.15	-3	11,239	-0.03%
2021/02/05	1	15.25	1	15.45	15.35	0	11,055	0.00%
2021/02/04	2	15.23	1	15.45	15.20	1	11,021	0.01%
2021/02/03	7	15.37	6.1	15.58	15.35	0.9	11,030	0.01%
2021/02/02	0	0.00	15	15.37	15.55	-15	11,050	-0.14%
2021/02/01	0	0.00	1	14.90	14.80	-1	10,866	-0.01%
2021/01/29	105.1	15.24	84	15.11	14.75	21.1	10,852	0.19%	大買/
2021/01/28	0	0.00	1	14.90	15.15	-1	10,602	-0.01%
2021/01/25	1	16.30	8	16.20	16.10	-7	10,241	-0.07%
2021/01/22	0	0.00	12	16.13	16.45	-12	10,108	-0.12%
2021/01/20	7	17.16	7	16.86	16.45	0	9,854	0.00%
2021/01/15	0	0.00	2	15.90	15.75	-2	9,153	-0.02%
2021/01/14	0	0.00	1	16.30	16.30	-1	9,056	-0.01%
2021/01/13	6	15.79	3	15.98	16.05	3	8,970	0.03%
2021/01/12	3	15.75	6	16.22	15.80	-3	8,918	-0.03%
2021/01/11	5	16.06	1	16.40	16.05	4	8,857	0.05%
2021/01/08	12	15.83	11	15.50	15.55	1	8,787	0.01%
2021/01/07	18	16.12	14	15.95	15.85	4	8,952	0.04%
2021/01/06	48	16.50	54	16.54	15.80	-6	8,913	-0.07%
2021/01/05	15	16.08	22	15.96	16.10	-7	8,190	-0.09%
2021/01/04	2	15.00	9	15.03	15.35	-7	7,915	-0.09%
2020/12/31	0	0.00	3	15.08	15.05	-3	7,850	-0.04%
2020/12/30	1	15.15	0	0.00	15.25	1	7,787	0.01%
2020/12/29	1	15.50	11	15.56	15.50	-10	7,718	-0.13%
2020/12/28	38	15.83	12	15.83	15.95	26	7,597	0.34%
2020/12/25	0	0.00	2	14.95	14.90	-2	7,158	-0.03%
2020/12/24	1	14.95	30	14.90	15.00	-29	7,093	-0.41%
2020/12/23	3	14.92	5	14.80	15.00	-2	7,040	-0.03%
2020/12/22	4	14.93	4	14.55	14.60	0	7,008	0.00%
2020/12/21	17	15.05	0	0.00	15.15	17	6,900	0.25%
2020/12/18	5	15.05	4	14.79	15.05	1	6,758	0.01%
2020/12/17	3	15.08	3	14.65	14.85	0	6,558	0.00%
2020/12/16	0	0.00	5	14.40	14.35	-5	6,199	-0.08%
2020/12/15	0	0.00	10	14.20	14.10	-10	6,184	-0.16%
2020/12/14	10	14.60	1	14.50	14.40	9	6,155	0.15%
2020/12/11	2	14.05	10	14.05	14.15	-8	6,124	-0.13%
2020/12/10	10	14.35	22	14.30	14.30	-12	6,124	-0.20%
2020/12/08	5	14.55	0	0.00	14.65	5	5,970	0.08%
2020/12/07	40	14.94	30	14.86	14.85	10	5,900	0.17%
2020/12/04	27	14.58	22	14.63	14.65	5	5,694	0.09%
2020/12/03	17	14.55	30	14.45	14.25	-13	5,445	-0.24%
2020/12/02	63	14.60	83	14.98	15.00	-20	5,057	-0.40%
2020/12/01	0	0.00	7	13.47	13.65	-7	4,509	-0.16%
2020/11/30	18	13.22	70	13.24	13.20	-52	4,363	-1.19%
2020/11/27	20	12.90	32	12.95	12.95	-12	4,207	-0.29%
2020/11/26	50	12.82	30	12.80	12.80	20	4,154	0.48%
2020/11/25	20	12.75	2	12.50	12.60	18	4,120	0.44%
2020/11/24	65.5	12.97	41	12.60	12.60	24.5	4,073	0.60%
2020/11/23	25	12.41	23	12.37	12.35	2	3,774	0.05%
2020/11/20	0	0.00	2	11.80	12.15	-2	3,602	-0.06%
2020/11/18	40	11.81	40	11.86	11.90	0	3,522	0.00%
2020/11/17	0	0.00	10	11.65	11.70	-10	3,460	-0.29%
2020/11/10	11	11.58	1	11.60	11.45	10	3,445	0.29%
2020/11/06	20	11.25	20	11.16	11.15	0	3,354	0.00%
2020/10/29	0	0.00	2	11.05	11.20	-2	3,513	-0.06%
2020/10/28	1	11.25	1	11.30	11.35	0	3,543	0.00%
2020/10/27	15	11.84	14	11.85	11.50	1	3,574	0.03%
2020/10/20	1	11.55	0	0.00	11.55	1	3,569	0.03%
2020/10/08	0.5	10.90	0	0.00	10.95	0.5	3,241	0.02%
2020/10/06	3	10.70	0	0.00	10.70	3	3,361	0.09%
2020/09/25	8	10.35	0	0.00	10.15	8	3,570	0.22%
2020/09/24	2	10.60	0	0.00	10.50	2	3,693	0.05%
2020/09/23	5	10.75	0	0.00	10.75	5	3,775	0.13%
2020/09/21	10	11.20	0	0.00	11.10	10	3,798	0.26%
2020/09/18	1	11.15	0	0.00	11.15	1	3,799	0.03%
2020/09/15	5	10.90	0	0.00	11.10	5	3,821	0.13%
2020/09/14	5	10.70	0	0.00	10.70	5	3,893	0.13%
2020/09/11	10	10.65	3	10.80	10.65	7	4,002	0.17%
2020/09/09	5	10.65	0	0.00	10.70	5	4,041	0.12%
2020/09/07	3	10.95	0	0.00	10.85	3	4,042	0.07%
2020/09/03	0	0.00	5	10.85	10.80	-5	4,033	-0.12%
2020/08/25	0	0.00	5	11.15	11.15	-5	4,282	-0.12%
2020/08/20	10	11.28	10	11.12	10.55	0	4,367	0.00%
2020/08/18	15	11.45	15	11.40	11.40	0	4,299	0.00%
2020/08/14	15	11.18	15	11.33	11.45	0	4,338	0.00%
2020/08/12	5	11.45	5	11.50	11.50	0	4,271	0.00%
2020/08/11	5	11.50	5	11.70	11.55	0	4,280	0.00%
2020/08/06	0	0.00	1	12.10	11.85	-1	4,269	-0.02%
2020/07/24	1	11.75	0	0.00	11.55	1	4,802	0.02%
2020/07/23	0	0.00	20	11.95	11.95	-20	4,778	-0.42%
2020/07/22	40	12.03	20	12.00	11.95	20	4,783	0.42%
2020/07/21	0	0.00	5	11.65	11.75	-5	4,832	-0.10%
2020/07/16	0	0.00	43	11.85	11.95	-43	5,049	-0.85%
2020/07/14	1	11.80	0	0.00	11.75	1	5,139	0.02%
2020/07/10	43	12.05	0	0.00	11.90	43	5,187	0.83%
2020/07/08	0	0.00	10	12.20	12.25	-10	5,141	-0.19%
2020/07/07	10	12.40	3	12.30	12.25	7	5,105	0.14%
2020/07/06	1	12.40	11	12.50	12.50	-10	5,096	-0.20%
2020/07/03	0	0.00	1	12.55	12.65	-1	5,081	-0.02%
2020/07/02	11	12.35	0	0.00	12.25	11	4,998	0.22%
2020/06/22	3	12.10	0	0.00	11.90	3	5,021	0.06%
2020/06/19	6	12.00	1	12.00	11.90	5	5,021	0.10%
2020/06/18	0	0.00	10	11.85	12.35	-10	4,862	-0.21%
2020/06/16	11	11.80	0	0.00	11.80	11	4,799	0.23%
2020/06/12	0	0.00	1	11.25	11.40	-1	4,819	-0.02%
2020/06/11	1	11.95	0	0.00	11.70	1	4,832	0.02%
2020/05/28	0	0.00	2	11.95	11.75	-2	4,826	-0.04%
2020/05/26	2	11.73	0	0.00	11.70	2	4,782	0.04%
2020/05/20	9	11.30	0	0.00	11.20	9	4,760	0.19%
2020/05/19	1	11.30	0	0.00	11.30	1	4,741	0.02%
2020/05/15	0	0.00	1	11.95	11.50	-1	4,732	-0.02%
2020/05/14	10	11.70	0	0.00	11.70	10	4,704	0.21%
2020/05/08	5	12.85	7	12.87	12.60	-2	4,567	-0.04%
2020/04/29	5	12.20	21	12.28	12.25	-16	4,229	-0.38%
2020/04/28	1	12.00	0	0.00	11.90	1	4,133	0.02%
2020/04/23	3	11.98	22	12.24	12.25	-19	4,130	-0.46%
2020/04/17	15	11.50	0	0.00	11.35	15	3,884	0.39%
2020/04/14	0	0.00	2	10.40	10.30	-2	3,605	-0.06%
2020/04/09	1	10.75	2	10.35	10.35	-1	3,620	-0.03%
2020/04/07	2	10.20	0	0.00	10.25	2	3,657	0.05%
2020/03/31	0	0.00	60	9.79	9.69	-60	3,542	-1.69%
2020/03/30	0	0.00	8	9.22	9.48	-8	3,417	-0.23%
2020/03/27	0	0.00	11	9.82	9.42	-11	3,426	-0.32%
2020/03/26	1	9.54	0	0.00	9.53	1	3,439	0.03%
2020/03/25	10	9.63	0	0.00	9.56	10	3,470	0.29%
2020/03/18	2	8.94	0	0.00	8.90	2	3,326	0.06%
2020/03/17	14	9.04	0	0.00	8.90	14	3,297	0.42%
2020/03/16	2	10.25	0	0.00	9.82	2	3,292	0.06%
2020/03/13	11	10.05	15.1	10.09	10.20	-4.1	3,247	-0.12%
2020/03/12	5	11.05	0	0.00	11.15	5	3,170	0.16%
2020/03/09	5	12.70	5	12.90	12.35	0	3,264	0.00%
2020/03/05	25	13.54	25	13.44	13.40	0	3,257	0.00%
2020/02/27	10	12.90	0	0.00	12.80	10	3,187	0.31%
2020/02/26	2	13.20	2	13.15	13.15	0	3,173	0.00%
2020/02/14	23	13.40	0	0.00	13.35	23	3,417	0.67%
2020/02/13	0	0.00	2	13.33	13.30	-2	3,428	-0.06%
2020/02/12	2	13.45	0	0.00	13.40	2	3,476	0.06%
2020/02/10	45	13.15	0	0.00	13.15	45	3,529	1.28%
2020/02/06	0	0.00	1	13.40	13.50	-1	3,653	-0.03%
2020/02/05	1	13.60	0	0.00	13.40	1	3,642	0.03%
2020/02/04	2	12.50	2	12.65	12.80	0	3,548	0.00%
2020/01/31	5	13.00	5	13.20	13.10	0	3,493	0.00%
2020/01/30	18	13.50	1	13.55	13.50	17	3,452	0.49%
2020/01/20	5	15.40	5	15.14	14.95	0	3,383	0.00%
2020/01/16	0	0.00	8	15.21	15.20	-8	3,301	-0.24%
2020/01/15	10	15.15	0	0.00	15.15	10	3,290	0.30%
2020/01/14	4	15.04	0	0.00	15.00	4	3,276	0.12%
2020/01/13	0	0.00	1	15.30	15.30	-1	3,257	-0.03%
2020/01/10	0	0.00	1	15.05	14.85	-1	3,281	-0.03%
2020/01/09	2	14.75	0	0.00	14.75	2	3,267	0.06%
2020/01/06	2	14.78	0	0.00	14.75	2	3,359	0.06%
2020/01/03	5	14.95	0	0.00	15.00	5	3,601	0.14%
2020/01/02	1	15.25	1	15.30	15.25	0	3,583	0.00%
2019/12/27	1	15.10	0	0.00	15.00	1	3,526	0.03%
2019/12/23	0	0.00	2	15.35	15.25	-2	3,724	-0.05%
2019/12/20	0	0.00	5	15.35	15.20	-5	3,719	-0.13%
2019/12/19	0	0.00	1	14.85	14.95	-1	3,789	-0.03%
2019/12/17	1	15.05	2	15.05	15.10	-1	3,949	-0.03%
2019/12/16	0	0.00	2	14.80	15.10	-2	3,997	-0.05%
2019/12/13	13	14.62	0	0.00	14.60	13	4,080	0.32%
2019/12/11	1	14.85	0	0.00	14.80	1	4,231	0.02%
2019/12/09	0	0.00	6	15.20	15.10	-6	4,619	-0.13%
2019/12/06	18	15.22	3	15.25	15.20	15	4,706	0.32%
2019/12/04	0	0.00	2	16.13	15.80	-2	4,646	-0.04%
2019/12/03	0	15.85	1	15.40	15.95	-1	4,633	-0.02%
2019/11/27	3	16.10	0	0.00	16.10	3	5,212	0.06%
2019/11/26	0	0.00	20	16.00	15.75	-20	5,583	-0.36%
2019/11/22	0	0.00	8	15.91	15.85	-8	5,919	-0.14%
2019/11/20	6	16.00	0	0.00	15.90	6	6,359	0.09%
2019/11/19	0	0.00	1	16.00	16.00	-1	6,519	-0.02%
2019/11/18	5	15.40	0	0.00	15.75	5	6,606	0.08%
2019/11/15	0	0.00	2	15.30	15.30	-2	6,786	-0.03%
2019/11/13	20	15.15	0	0.00	15.10	20	7,387	0.27%
2019/11/12	5	14.65	0	0.00	14.65	5	7,575	0.07%
2019/11/11	2	14.60	0	0.00	14.55	2	7,736	0.03%
2019/11/06	1	15.80	3	15.15	15.25	-2	8,107	-0.02%
2019/11/01	0	0.00	3	16.20	16.20	-3	8,226	-0.04%
2019/10/31	0	0.00	12	16.40	16.40	-12	8,334	-0.14%
2019/10/29	0	0.00	2	16.40	16.15	-2	8,328	-0.02%
2019/10/25	0	0.00	5	16.39	16.50	-5	8,429	-0.06%
2019/10/23	2	16.15	0	0.00	16.15	2	8,615	0.02%
2019/10/21	0	0.00	1	16.10	16.05	-1	8,711	-0.01%
2019/10/18	2	16.25	0	0.00	16.05	2	8,739	0.02%
2019/10/17	2	16.00	0	0.00	15.95	2	8,777	0.02%
2019/10/14	6	16.13	0	0.00	15.95	6	8,814	0.07%
2019/10/09	0	0.00	6	16.07	16.00	-6	8,838	-0.07%
2019/10/07	1	17.55	0	0.00	17.45	1	8,875	0.01%
2019/10/04	1	17.50	1	17.55	17.55	0	8,956	0.00%
2019/10/02	3	17.50	3	17.45	17.45	0	9,082	0.00%
2019/09/23	0	0.00	1	18.60	18.75	-1	8,829	-0.01%
2019/09/20	0	0.00	3	18.35	18.30	-3	8,741	-0.03%
2019/09/16	0	0.00	16	18.36	18.20	-16	8,473	-0.19%
2019/09/12	0	0.00	31	18.61	18.65	-31	8,453	-0.37%
2019/09/11	3	18.20	0	0.00	18.25	3	8,047	0.04%
2019/09/10	3	18.15	0.1	18.00	18.00	2.9	8,001	0.04%
2019/09/09	30	18.30	3	18.40	18.40	27	7,886	0.34%
2019/09/06	0	0.00	2	18.15	18.30	-2	7,857	-0.03%
2019/09/05	5	18.22	0	0.00	18.20	5	7,801	0.06%
2019/09/04	4	18.21	0	0.00	18.20	4	7,761	0.05%
2019/09/03	1	18.20	0	0.00	18.10	1	7,700	0.01%
2019/09/02	2	18.20	5	18.25	18.35	-3	7,654	-0.04%
2019/08/30	11	18.78	4	18.85	18.55	7	7,474	0.09%
2019/08/29	15	18.80	4.7	18.53	19.00	10.3	7,108	0.15%
2019/08/28	2	18.00	55	17.82	17.75	-53	6,666	-0.80%
2019/08/27	3	18.43	1	18.65	18.30	2	6,461	0.03%
2019/08/26	3	18.10	7	18.16	18.20	-4	6,306	-0.06%
2019/08/23	0	0.00	10.1	18.45	18.45	-10.1	6,118	-0.17%
2019/08/22	3	18.08	50	17.97	18.15	-47	5,847	-0.80%
2019/08/21	0	0.00	1	17.80	17.95	-1	5,674	-0.02%
2019/08/20	2	17.80	0	0.00	17.65	2	5,477	0.04%
2019/08/19	22	18.05	10	17.88	17.80	12	5,252	0.23%
2019/08/16	2	17.00	3	17.10	16.95	-1	4,986	-0.02%
2019/08/15	0	0.00	10	17.00	17.00	-10	4,869	-0.21%
2019/08/14	20	16.90	10	16.83	16.85	10	4,660	0.21%
2019/08/13	0	0.00	20	16.35	16.50	-20	4,530	-0.44%
2019/08/12	30	16.70	40	16.38	16.25	-10	4,451	-0.22%
2019/08/08	56	16.11	14	16.20	16.20	42	4,229	0.99%
2019/08/06	2	15.15	2	15.25	15.25	0	4,157	0.00%
2019/08/05	2	16.00	4	16.29	15.55	-2	4,153	-0.05%
2019/08/02	0	0.00	101	15.90	15.90	-101	4,055	-2.49%	大賣/鉅額交易
2019/07/31	3	15.47	0	0.00	15.55	3	3,983	0.08%
2019/07/29	1	16.00	2	16.10	16.10	-1	3,930	-0.03%
2019/07/24	0	0.00	2	15.80	15.65	-2	3,630	-0.06%
2019/07/23	0	0.00	3	15.60	15.35	-3	3,598	-0.08%
2019/07/22	5	15.54	0	0.00	15.60	5	3,567	0.14%
2019/07/19	0.1	15.50	0	0.00	15.60	0.1	3,657	0.00%
2019/07/11	0	0.00	1	15.50	15.35	-1	3,594	-0.03%
2019/07/10	0	0.00	1	15.10	14.85	-1	3,475	-0.03%
2019/07/09	1	14.95	10	14.90	14.90	-9	3,498	-0.26%
2019/07/05	1	14.30	1	14.30	14.40	0	3,769	0.00%
2019/07/04	1	14.40	2	14.50	14.40	-1	4,030	-0.02%
2019/06/28	0	0.00	1	14.60	14.30	-1	4,444	-0.02%
2019/06/24	2	14.40	0	0.00	14.45	2	5,069	0.04%
2019/06/17	0	0.00	1	14.25	14.25	-1	5,523	-0.02%
2019/06/05	0	0.00	1	14.90	14.60	-1	6,376	-0.02%
2019/05/31	0	0.00	2	14.45	14.45	-2	6,390	-0.03%
2019/05/29	1	14.25	0	0.00	14.30	1	6,406	0.02%
2019/05/28	5	14.20	4	14.15	14.40	1	6,444	0.02%
2019/05/27	0	0.00	1	14.00	13.90	-1	6,510	-0.02%
2019/05/24	2	14.05	0	0.00	14.00	2	6,604	0.03%
2019/05/23	3	14.15	0	0.00	13.85	3	6,603	0.05%
2019/05/21	2	13.70	0	0.00	13.80	2	6,356	0.03%
2019/05/16	0	0.00	10	14.15	13.90	-10	6,467	-0.15%
2019/05/15	10	14.25	0	0.00	14.15	10	6,486	0.15%
2019/05/14	2	13.35	0	0.00	13.80	2	6,587	0.03%
2019/05/13	5	13.85	3	14.37	13.70	2	6,587	0.03%
2019/05/10	2	14.63	1	14.15	14.15	1	6,535	0.02%
2019/05/09	1	15.05	0	0.00	14.90	1	6,436	0.02%
2019/05/08	5	15.29	0	0.00	15.25	5	6,385	0.08%
2019/05/06	5	15.59	0	0.00	15.45	5	6,377	0.08%
2019/05/03	4	15.85	0	0.00	15.95	4	6,356	0.06%
2019/04/26	3	15.67	0	0.00	15.85	3	6,292	0.05%
2019/04/25	4	15.91	17	15.98	16.00	-13	6,249	-0.21%
2019/04/24	11	16.60	35	16.65	16.50	-24	6,127	-0.39%
2019/04/23	0	0.00	7	16.90	16.80	-7	6,085	-0.12%
2019/04/22	51	17.02	10	16.85	17.05	41	6,054	0.68%
2019/04/12	19	16.50	3	16.85	15.85	16	5,538	0.29%
2019/04/10	1	17.50	43	17.42	17.50	-42	5,064	-0.83%
2019/04/09	33	17.15	34	16.96	17.05	-1	4,794	-0.02%
2019/04/08	44	16.43	0.1	16.30	16.50	43.9	4,518	0.97%
2019/04/01	0	0.00	24	15.84	15.80	-24	4,216	-0.57%
2019/03/29	1	15.80	2	16.50	15.90	-1	4,027	-0.02%
2019/03/28	10	16.45	2	16.25	16.20	8	3,821	0.21%
2019/03/27	1	16.10	0	0.00	15.90	1	3,668	0.03%
2019/03/26	14	16.10	6	15.93	16.10	8	3,533	0.23%
2019/03/25	100	15.13	7	15.10	15.05	93	3,254	2.86%
2019/03/22	5	14.48	0	0.00	14.50	5	3,050	0.16%
2019/03/20	2	14.85	0	0.00	14.85	2	3,008	0.07%
2019/03/19	1	14.75	0	0.00	14.75	1	2,993	0.03%
2019/03/18	1	14.80	0	0.00	14.90	1	2,952	0.03%
2019/03/15	4	15.48	0	0.00	14.95	4	2,834	0.14%
2019/03/14	1	14.20	0	0.00	14.65	1	2,557	0.04%
2019/03/13	1	14.20	7	14.20	14.25	-6	2,503	-0.24%
2019/03/12	7	15.00	213.9	14.71	14.55	-206.9	2,503	-8.26%	大賣/鉅額交易
2019/03/07	1	13.55	0	0.00	13.45	1	2,455	0.04%
2019/03/06	0	0.00	1	13.70	13.80	-1	2,457	-0.04%
2019/03/04	2	13.98	0	0.00	13.90	2	2,486	0.08%
2019/02/26	2	14.30	0.4	14.10	14.10	1.6	2,496	0.06%
2019/02/25	0	0.00	102.5	13.78	14.65	-102.5	2,409	-4.25%	大賣/鉅額交易
2019/02/21	2	13.70	0	0.00	13.70	2	2,316	0.09%
2019/02/20	181	13.57	0	0.00	13.85	181	2,340	7.73%	大買/鉅額交易
2019/02/19	1	13.45	0	0.00	13.65	1	2,304	0.04%
2019/02/18	0	0.00	12	13.57	13.60	-12	2,382	-0.50%
2019/02/15	3	14.05	8	13.90	14.00	-5	2,337	-0.21%
2019/02/14	5	13.58	5	13.60	13.60	0	2,240	0.00%
2019/02/13	16	13.86	19	13.92	13.70	-3	2,261	-0.13%
2019/02/12	27	13.60	3	13.60	13.60	24	2,123	1.13%
2019/02/11	1	12.35	0	0.00	12.40	1	2,025	0.05%
2019/01/30	0	0.00	1	12.15	12.10	-1	2,040	-0.05%
2019/01/28	2	12.20	0	0.00	12.25	2	2,285	0.09%
2019/01/22	0	0.00	1	12.20	12.15	-1	2,541	-0.04%
2019/01/18	3	12.35	0	0.00	12.65	3	2,578	0.12%
2019/01/14	0	0.00	2	12.25	12.45	-2	3,127	-0.06%
2019/01/11	10	12.85	0	0.00	12.70	10	3,224	0.31%
2019/01/03	2	12.05	0	0.00	12.00	2	4,520	0.04%
2018/12/28	33	11.70	0	0.00	11.80	33	5,283	0.62%
2018/12/25	3	11.90	0	0.00	11.90	3	5,693	0.05%
2018/12/24	1	12.20	0	0.00	12.30	1	5,691	0.02%
2018/12/21	0	0.00	2	12.25	12.40	-2	5,758	-0.03%
2018/12/13	2	12.50	0	0.00	12.55	2	6,021	0.03%
2018/12/12	1	12.40	0	0.00	12.45	1	6,011	0.02%
2018/12/06	5	12.28	0	0.00	12.15	5	6,146	0.08%
2018/12/05	1	12.30	1	11.95	12.70	0	6,111	0.00%
2018/12/04	1	12.90	1	12.90	12.90	0	6,048	0.00%
2018/12/03	2	11.75	0.7	11.75	11.75	1.3	5,846	0.02%
2018/11/14	0	0.00	2.9	7.75	7.80	-2.9	5,836	-0.05%
2018/11/08	50	7.85	0	0.00	7.80	50	5,924	0.84%
2018/11/06	50	7.91	0	0.00	7.90	50	5,979	0.84%
2018/10/31	5	7.00	2	7.00	7.00	3	6,138	0.05%
2018/10/30	2	6.71	0	0.00	6.77	2	6,229	0.03%
2018/10/25	0	0.00	5	7.40	6.88	-5	6,157	-0.08%
2018/10/23	3	7.87	0	0.00	7.78	3	5,980	0.05%
2018/10/19	2	8.00	4	7.93	7.99	-2	5,926	-0.03%
2018/10/18	1	8.52	2	8.52	8.52	-1	5,798	-0.02%
2018/10/17	1	8.72	7	8.81	8.62	-6	5,781	-0.10%
2018/10/16	5	8.98	37	8.93	8.74	-32	5,819	-0.55%
2018/10/15	32	8.34	0	0.00	8.68	32	5,795	0.55%
2018/10/12	2	8.59	2	8.61	8.65	0	5,787	0.00%
2018/10/11	2	8.98	2	8.98	8.98	0	5,742	0.00%
2018/10/09	2	10.15	1	9.98	9.97	1	5,893	0.02%
2018/10/08	0	0.00	3	10.25	10.30	-3	6,220	-0.05%
2018/10/05	2	10.90	28	10.91	10.70	-26	6,270	-0.41%
2018/10/04	18	11.38	21	11.45	11.30	-3	6,077	-0.05%
2018/10/03	20	12.23	25	11.95	12.00	-5	5,960	-0.08%
2018/10/02	3	12.40	7	12.10	12.50	-4	5,819	-0.07%
2018/10/01	10	11.70	17	11.54	11.50	-7	5,625	-0.12%
2018/09/28	8	11.45	0	0.00	11.20	8	5,497	0.15%
2018/09/27	11	11.47	38	11.59	11.40	-27	5,304	-0.51%
2018/09/26	0	0.00	3	11.30	11.30	-3	4,790	-0.06%
2018/09/25	2	10.35	30	10.40	10.30	-28	4,541	-0.62%
2018/09/20	1	9.93	0	0.00	9.89	1	4,568	0.02%
2018/09/19	46	10.00	0	0.00	10.00	46	4,598	1.00%
2018/09/18	0	0.00	53	10.11	10.00	-53	4,610	-1.15%
2018/09/14	20	10.68	0	0.00	10.60	20	4,725	0.42%
2018/09/13	0	0.00	1	10.10	10.00	-1	4,686	-0.02%
2018/09/12	10	9.95	0	0.00	9.93	10	4,707	0.21%
2018/09/07	32	9.68	32	9.64	9.66	0	4,687	0.00%
2018/09/05	30	9.61	30	9.70	9.67	0	4,828	0.00%
2018/09/03	0	0.00	1	10.05	10.10	-1	4,980	-0.02%
2018/08/24	1	10.15	0	0.00	10.15	1	6,040	0.02%
2018/08/23	2	10.25	0	0.00	10.20	2	6,359	0.03%
2018/08/17	0	0.00	1	10.35	10.25	-1	6,617	-0.02%
2018/08/16	1	10.55	10	10.15	10.50	-9	6,584	-0.14%
2018/08/13	53	10.58	0	0.00	10.45	53	6,475	0.82%
2018/08/08	1	11.05	5	11.30	11.05	-4	6,357	-0.06%
2018/08/07	0	0.00	7	10.63	10.55	-7	6,185	-0.11%
2018/08/06	0	0.00	2	10.35	11.00	-2	6,114	-0.03%
2018/07/30	2	10.25	0	0.00	10.25	2	5,907	0.03%
2018/07/26	1	10.35	0	0.00	10.20	1	5,871	0.02%
2018/07/24	4	10.43	0	0.00	10.30	4	5,821	0.07%
2018/07/23	0	0.00	15	10.35	10.20	-15	5,801	-0.26%
2018/07/20	0	0.00	10	10.65	10.65	-10	5,735	-0.17%
2018/07/19	15	10.80	35	10.60	10.70	-20	5,692	-0.35%
2018/07/18	0	0.00	10	11.25	11.05	-10	5,578	-0.18%
2018/07/17	12	11.68	15	12.05	11.65	-3	5,430	-0.06%
2018/07/16	1	11.70	7	11.63	11.90	-6	5,096	-0.12%
2018/07/13	0	0.00	4	10.95	10.85	-4	4,651	-0.09%
2018/07/12	9	10.83	0	0.00	10.80	9	4,529	0.20%
2018/07/11	3	10.75	0	0.00	10.80	3	4,484	0.07%
2018/07/10	13	10.89	10	10.85	10.80	3	4,425	0.07%
2018/07/09	45	10.56	0	0.00	10.80	45	4,279	1.05%
2018/07/05	0	0.00	10	9.73	9.65	-10	4,052	-0.25%
2018/07/04	20	9.95	0	0.00	9.78	20	4,054	0.49%
2018/07/02	4	10.25	0	0.00	10.00	4	3,983	0.10%
2018/06/29	3	10.00	0	0.00	10.15	3	3,924	0.08%
2018/06/25	1	10.50	0	0.00	10.35	1	3,702	0.03%
2018/06/15	0	0.00	7	9.69	9.77	-7	3,363	-0.21%
2018/06/13	20	10.10	1	10.30	10.00	19	3,319	0.57%
2018/06/11	1	10.05	0	0.00	9.90	1	3,108	0.03%
2018/06/08	2	10.23	7	10.14	10.10	-5	2,953	-0.17%
2018/06/07	5	10.95	6	11.16	10.60	-1	2,794	-0.04%
2018/06/06	1	10.30	106	10.43	10.40	-105	2,613	-4.02%	大賣/鉅額交易
2018/06/05	5	10.90	2	10.95	10.70	3	2,513	0.12%
2018/06/04	102	10.94	30	10.40	11.15	72	2,354	3.06%	大買/
2018/06/01	37	10.40	100	10.15	10.25	-63	2,057	-3.06%
2018/05/31	100	10.47	1	10.25	10.50	99	1,723	5.74%
2018/05/30	1	9.53	0	0.00	9.55	1	1,379	0.07%
2018/05/29	0	0.00	5	8.69	8.69	-5	1,125	-0.44%
2018/05/24	1	7.77	0	0.00	7.78	1	1,002	0.10%
2018/05/21	0	0.00	10	7.98	7.95	-10	1,001	-1.00%
2018/05/18	3	7.86	0	0.00	7.88	3	991	0.30%
2018/05/17	0	0.00	270	7.50	7.84	-270	1,001	-26.95%	大賣/鉅額交易
2018/05/16	15	7.61	0	0.00	7.66	15	971	1.54%
2018/05/15	1	7.99	0	0.00	8.01	1	916	0.11%
2018/04/13	2	8.72	0	0.00	8.75	2	1,055	0.19%
2018/01/24	0	0.00	6	9.16	9.24	-6	2,274	-0.26%
2018/01/23	0	0.00	5	9.16	9.14	-5	2,276	-0.22%
2018/01/22	0	0.00	1	9.15	9.13	-1	2,274	-0.04%
2018/01/18	0	0.00	2	9.30	9.28	-2	2,288	-0.09%
2018/01/15	0	0.00	3	9.19	9.18	-3	2,269	-0.13%