鼎元 (2426)-兆豐-高雄券商分點個股進出

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

鼎元

(2426)

可現股當沖

股價
18.40
漲跌
▼0.15
漲幅
-0.81%
成交量
478張
產業
上市光電類股
359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

鼎元 (2426)籌碼相關－兆豐-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-高雄券商分點個股進出
兆豐-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	10	19.00	3	18.80	18.75	7	551	1.27%
2024/05/28	0	0.00	1	18.85	18.70	-1	545	-0.18%
2024/05/22	0	0.00	23.2	18.20	18.10	-23.2	545	-4.26%
2024/05/17	1	17.90	0	0.00	17.80	1	558	0.18%
2024/05/16	0	0.00	1	17.35	17.60	-1	595	-0.17%
2024/05/10	0	0.00	1	17.40	17.45	-1	626	-0.16%
2024/04/24	1	17.30	0	0.00	17.35	1	670	0.15%
2024/04/19	0	0.00	18	17.02	17.10	-18	706	-2.55%
2024/04/18	0	0.00	15	17.38	17.50	-15	720	-2.08%
2024/04/17	0	0.00	0	17.35	17.40	0	790	0.00%
2024/04/16	6	17.46	5	17.20	17.15	1	799	0.13%
2024/04/11	1	18.15	1	18.15	18.05	0	777	0.00%
2024/04/10	1	18.35	0	0.00	18.25	1	781	0.13%
2024/04/03	1	18.00	0	0.00	17.95	1	771	0.13%
2024/03/28	0	0.00	30	18.02	18.00	-30	771	-3.89%
2024/03/22	0	0.00	17	18.05	18.20	-17	766	-2.22%
2024/03/19	0	0.00	23	18.02	18.05	-23	776	-2.96%
2024/03/07	0	0.00	1	18.80	18.60	-1	741	-0.13%
2024/02/29	0	19.60	0	0.00	19.70	0	698	0.00%
2024/02/22	5	20.13	0	0.00	20.00	5	696	0.72%
2024/02/19	1	20.15	1	20.35	20.15	0	659	0.00%
2024/01/31	0	0.00	20	18.60	18.60	-20	592	-3.38%
2024/01/30	0	0.00	60	18.83	18.60	-60	594	-10.08%
2024/01/29	0	0.00	20	19.00	19.00	-20	592	-3.38%
2024/01/26	1	19.35	0	0.00	19.05	1	592	0.17%
2024/01/19	40	18.45	0	0.00	18.45	40	574	6.97%
2024/01/18	10	18.70	0	0.00	18.60	10	570	1.75%
2024/01/17	150	18.62	3	18.60	18.60	147	582	25.24%	大買/鉅額交易
2024/01/15	0	0.00	1	19.25	19.15	-1	591	-0.17%
2024/01/11	3	19.10	1	19.35	19.00	2	553	0.36%
2023/12/25	0	0.00	2	18.55	18.55	-2	618	-0.32%
2023/12/08	2	18.75	0	0.00	18.65	2	698	0.29%
2023/12/04	0	0.00	9	19.05	19.10	-9	700	-1.28%
2023/11/30	0	0.00	2	19.05	19.00	-2	696	-0.29%
2023/11/22	0	0.00	3	18.80	18.80	-3	674	-0.44%
2023/11/21	1	18.65	3	18.60	18.70	-2	669	-0.30%
2023/11/16	0	0.00	1	18.40	18.45	-1	658	-0.15%
2023/11/15	0	0.00	2	18.40	18.35	-2	660	-0.30%
2023/11/08	5	18.20	0	0.00	18.20	5	671	0.74%
2023/11/03	5	18.28	0	0.00	18.05	5	696	0.72%
2023/11/02	2	18.00	0	0.00	18.15	2	711	0.28%
2023/10/24	2	18.40	2	18.95	18.95	0	1,133	0.00%
2023/10/11	0	0.00	7	17.50	17.45	-7	1,034	-0.68%
2023/10/02	0	0.00	2	18.00	17.90	-2	1,085	-0.18%
2023/09/22	2	18.35	0	0.00	18.45	2	1,117	0.18%
2023/09/15	1	18.10	0	0.00	18.20	1	1,080	0.09%
2023/08/04	0	0.00	1	19.25	19.25	-1	1,021	-0.10%
2023/08/02	0	0.00	24	19.95	19.70	-24	998	-2.40%
2023/08/01	31	20.60	6	20.10	20.10	25	965	2.59%
2023/07/31	6	20.53	12	21.16	21.60	-6	862	-0.70%
2023/07/28	2	19.60	0	0.00	19.65	2	642	0.31%
2023/07/27	0	0.00	4	19.00	18.95	-4	603	-0.66%
2023/07/24	0	0.00	1	18.80	18.65	-1	599	-0.17%
2023/07/20	0	0.00	7	19.40	19.45	-7	604	-1.16%
2023/07/17	0	0.00	12	19.15	19.15	-12	605	-1.98%
2023/07/11	0	0.00	1	19.00	18.90	-1	620	-0.16%
2023/07/07	0	0.00	1	18.70	18.55	-1	616	-0.16%
2023/07/06	0	0.00	2	19.00	18.95	-2	624	-0.32%
2023/06/28	1	18.65	0	0.00	18.35	1	776	0.13%
2023/06/21	1	19.00	0	0.00	18.80	1	789	0.13%
2023/06/19	0	0.00	1	18.40	18.50	-1	779	-0.13%
2023/06/15	0	0.00	1	18.40	18.50	-1	781	-0.13%
2023/05/30	10	18.70	1	18.85	18.85	9	785	1.15%
2023/05/23	0	0.00	25	18.30	18.30	-25	788	-3.17%
2023/05/05	1	18.40	10	18.40	18.40	-9	777	-1.16%
2023/05/04	1	18.40	0	0.00	18.40	1	776	0.13%
2023/05/03	0	0.00	10	18.25	18.25	-10	772	-1.29%
2023/04/21	10	18.80	0	0.00	18.25	10	736	1.36%
2023/04/20	9	19.00	0	0.00	18.95	9	716	1.26%
2023/04/18	0	0.00	1	19.55	19.30	-1	707	-0.14%
2023/04/14	5	19.15	0	0.00	19.15	5	669	0.75%
2023/04/10	1	19.30	0	0.00	19.20	1	606	0.16%
2023/03/29	31	19.50	36	19.46	19.15	-5	478	-1.04%
2023/03/28	2	18.25	0	0.00	18.25	2	405	0.49%
2023/03/27	2	18.65	0	0.00	18.55	2	399	0.50%
2023/03/24	0	0.00	2	18.50	18.45	-2	391	-0.51%
2023/03/22	0	0.00	1	18.20	18.25	-1	377	-0.26%
2023/03/15	0	17.90	0	0.00	17.80	0	361	0.00%
2023/03/08	0	0.00	1	18.60	18.65	-1	355	-0.28%
2023/03/06	3	18.52	2	18.25	18.50	1	341	0.29%
2023/02/23	1	17.80	0	0.00	17.70	1	319	0.31%
2023/02/21	0	18.20	2	18.05	18.00	-2	310	-0.64%
2023/02/07	1	17.45	0	0.00	17.70	1	338	0.30%
2023/02/02	0	0.00	1	17.85	17.95	-1	334	-0.30%
2022/12/26	0	0.00	1	17.00	16.95	-1	402	-0.25%
2022/12/23	0	0.00	1	16.95	16.90	-1	409	-0.24%
2022/12/01	1	18.40	0	0.00	18.35	1	507	0.20%
2022/11/30	1	18.00	0	0.00	18.05	1	508	0.20%
2022/11/28	0	0.00	2	17.55	17.55	-2	510	-0.39%
2022/11/25	6	17.58	4	17.55	17.40	2	515	0.39%
2022/11/18	2	17.45	2	17.25	17.25	0	518	0.00%
2022/11/14	0	0.00	2	17.10	17.10	-2	524	-0.38%
2022/11/11	2	16.95	0	0.00	16.70	2	557	0.36%
2022/11/09	2	16.70	4	16.75	16.60	-2	592	-0.34%
2022/11/07	0	0.00	1	16.65	16.55	-1	602	-0.17%
2022/11/04	4	16.08	4	16.25	16.25	0	605	0.00%
2022/11/03	0	0.00	2	15.90	16.00	-2	611	-0.33%
2022/11/02	0	0.00	1	15.80	15.75	-1	626	-0.16%
2022/11/01	2	15.40	2	15.50	15.50	0	709	0.00%
2022/10/31	1	15.20	0	0.00	15.20	1	777	0.13%
2022/10/28	2	15.25	0	0.00	15.05	2	784	0.26%
2022/10/27	1	15.70	2	15.25	15.55	-1	784	-0.13%
2022/10/26	4	15.15	4	15.38	15.10	0	760	0.00%
2022/10/25	2	15.30	2	15.45	15.20	0	759	0.00%
2022/10/24	2	15.55	2	15.65	15.40	0	759	0.00%
2022/10/21	2	15.50	2	15.30	15.30	0	759	0.00%
2022/10/20	2	15.75	0	0.00	15.65	2	761	0.26%
2022/10/19	1	16.15	0	0.00	15.95	1	746	0.13%
2022/10/18	0	0.00	2	15.95	15.90	-2	743	-0.27%
2022/10/13	2	15.50	0	0.00	14.75	2	753	0.27%
2022/10/12	2	15.75	2.1	15.84	15.75	-0.1	746	-0.01%
2022/09/30	4	15.15	4	15.38	15.55	0	761	0.00%
2022/09/29	0	0.00	2	15.35	15.45	-2	767	-0.26%
2022/09/27	2	15.80	3	16.02	15.95	-1	764	-0.13%
2022/09/26	1	15.70	0	0.00	15.70	1	775	0.13%
2022/09/16	3	18.40	4	18.25	18.05	-1	813	-0.12%
2022/09/15	2	18.30	0	0.00	18.20	2	818	0.24%
2022/09/14	2	17.65	2	18.00	18.10	0	821	0.00%
2022/09/12	4	18.68	2	17.90	18.05	2	844	0.24%
2022/09/06	2	17.70	2	17.35	17.35	0	829	0.00%
2022/09/05	2	17.90	4	17.80	17.80	-2	827	-0.24%
2022/08/19	1	18.90	3	19.00	18.85	-2	830	-0.24%
2022/08/18	3	18.63	0	0.00	18.90	3	826	0.36%
2022/08/17	1	19.75	0	0.00	19.95	1	794	0.13%
2022/08/12	0	0.00	2	19.40	19.55	-2	743	-0.27%
2022/08/08	7	20.02	2	19.45	19.45	5	729	0.69%
2022/08/05	4	19.04	8	19.34	19.80	-4	651	-0.61%
2022/08/04	1	17.70	0	0.00	18.00	1	598	0.17%
2022/08/03	3	18.17	2	18.35	18.10	1	598	0.17%
2022/08/02	2	18.60	2	18.35	18.35	0	602	0.00%
2022/07/29	1	18.85	0	0.00	18.90	1	609	0.16%
2022/07/28	4	19.05	0	0.00	18.85	4	612	0.65%
2022/07/27	2	18.75	2	18.95	19.15	0	614	0.00%
2022/07/26	2	19.45	2	18.90	18.90	0	615	0.00%
2022/07/22	1	19.70	1	19.60	19.40	0	622	0.00%
2022/07/21	0	0.00	2	19.40	19.50	-2	642	-0.31%
2022/07/20	2	19.35	0	0.00	19.10	2	644	0.31%
2022/07/14	0	0.00	3	18.53	18.60	-3	668	-0.45%
2022/07/12	2	18.10	0	0.00	17.90	2	685	0.29%
2022/07/11	2	18.90	2	18.75	18.75	0	706	0.00%
2022/07/07	0	0.00	2	18.40	18.45	-2	716	-0.28%
2022/07/05	0	0.00	1	18.45	18.55	-1	745	-0.13%
2022/07/04	1	17.30	0	0.00	17.65	1	747	0.13%
2022/07/01	1	18.95	0	0.00	17.50	1	752	0.13%
2022/06/30	9	19.48	0	0.00	19.20	9	737	1.22%
2022/06/29	2	20.30	2	20.05	20.25	0	729	0.00%
2022/06/27	0	0.00	1	20.65	20.65	-1	750	-0.13%
2022/06/24	0	0.00	4	20.44	20.15	-4	764	-0.52%
2022/06/23	1	19.55	2	19.75	19.65	-1	762	-0.13%
2022/06/22	7	19.86	0	0.00	19.60	7	768	0.91%
2022/06/21	2	19.40	2	19.95	20.40	0	768	0.00%
2022/06/20	1	19.95	2	19.85	19.35	-1	769	-0.13%
2022/06/17	2	20.55	2	20.50	20.50	0	767	0.00%
2022/06/15	0	0.00	2	21.60	21.60	-2	800	-0.25%
2022/06/08	2	22.55	2	22.40	22.40	0	868	0.00%
2022/06/06	4	22.68	2	22.80	22.65	2	898	0.22%
2022/05/31	0	0.00	3	22.57	22.55	-3	1,008	-0.30%
2022/05/30	0	0.00	1	22.30	22.25	-1	1,030	-0.10%
2022/05/26	1	22.05	2	21.90	21.85	-1	1,073	-0.09%
2022/05/24	1	21.60	1	21.75	21.60	0	1,210	0.00%
2022/05/20	0	0.00	1	22.15	21.90	-1	1,305	-0.08%
2022/05/19	1	21.45	2	21.60	21.85	-1	1,340	-0.07%
2022/05/18	2	21.90	2	22.00	21.95	0	1,402	0.00%
2022/05/17	0	0.00	2	21.55	21.60	-2	1,448	-0.14%
2022/05/16	3	21.25	2	20.90	20.90	1	1,508	0.07%
2022/05/13	2	21.00	2	21.20	21.20	0	1,596	0.00%
2022/05/11	2	21.35	0	0.00	21.15	2	1,967	0.10%
2022/05/09	2	21.70	2	21.45	21.25	0	2,329	0.00%
2022/05/06	2	22.10	2	22.30	22.30	0	2,356	0.00%
2022/05/04	2	22.30	2	22.45	22.35	0	2,451	0.00%
2022/04/29	2	21.90	2	21.90	21.90	0	2,629	0.00%
2022/04/28	0	0.00	4	21.43	21.55	-4	2,841	-0.14%
2022/04/27	5	21.20	5	21.35	21.10	0	3,157	0.00%
2022/04/26	3	22.00	4	21.90	21.90	-1	3,389	-0.03%
2022/04/25	1	22.25	2	22.25	22.15	-1	3,609	-0.03%
2022/04/22	5	23.11	2	23.05	23.05	3	3,879	0.08%
2022/04/21	3	23.52	0	0.00	23.60	3	4,148	0.07%
2022/04/20	0	0.00	2.1	23.19	23.25	-2.1	4,475	-0.05%
2022/04/19	2	23.00	0	0.00	22.95	2	4,983	0.04%
2022/04/18	3	22.52	4	22.68	22.85	-1	5,264	-0.02%
2022/04/15	2	22.95	2	22.85	22.85	0	5,316	0.00%
2022/04/14	3	23.77	3	23.58	23.55	0	5,363	0.00%
2022/04/12	1	23.60	20	23.76	23.55	-19	5,416	-0.35%
2022/04/11	11	24.20	0	0.00	24.05	11	5,438	0.20%
2022/04/06	0	0.00	2	25.55	25.60	-2	5,496	-0.04%
2022/04/01	2	25.90	0	0.00	25.90	2	5,572	0.04%
2022/03/31	1	26.50	4	26.15	26.20	-3	5,708	-0.05%
2022/03/30	0	0.00	1	26.70	26.70	-1	6,075	-0.02%
2022/03/29	2	26.65	2	26.95	26.50	0	6,485	0.00%
2022/03/25	3	26.53	0	0.00	26.30	3	6,526	0.05%
2022/03/24	4	26.38	2	26.60	26.60	2	6,539	0.03%
2022/03/22	1	26.60	9	26.80	26.60	-8	6,642	-0.12%
2022/03/21	2	26.55	0	0.00	26.60	2	6,675	0.03%
2022/03/18	0	0.00	4	26.65	26.85	-4	6,775	-0.06%
2022/03/16	0	0.00	2	25.55	25.55	-2	7,009	-0.03%
2022/03/15	2	25.00	0	0.00	25.05	2	7,128	0.03%
2022/03/09	4	24.85	2	24.85	24.85	2	9,413	0.02%
2022/03/08	7	24.57	0	0.00	24.10	7	9,496	0.07%
2022/03/07	10	25.65	2	25.25	25.10	8	9,547	0.08%
2022/03/04	25	26.31	2	26.30	26.30	23	9,613	0.24%
2022/03/03	2	26.65	4	26.73	26.60	-2	9,697	-0.02%
2022/03/02	2	26.35	0	0.00	26.60	2	9,829	0.02%
2022/03/01	0	0.00	2	26.60	26.60	-2	9,921	-0.02%
2022/02/25	18	26.18	2	26.30	26.15	16	10,054	0.16%
2022/02/24	3	26.77	0	0.00	26.40	3	10,479	0.03%
2022/02/23	0	0.00	4	27.50	27.45	-4	10,726	-0.04%
2022/02/22	3	27.00	8	26.81	26.65	-5	11,358	-0.04%
2022/02/21	12	27.00	2	27.30	27.20	10	11,578	0.09%
2022/02/18	5	27.35	2	27.35	27.35	3	11,849	0.03%
2022/02/17	6	27.88	1	27.70	27.75	5	11,849	0.04%
2022/02/16	12	28.35	0	0.00	28.05	12	11,889	0.10%
2022/02/15	4	28.55	1	28.50	28.05	3	11,860	0.03%
2022/02/14	4	29.00	5	28.80	28.75	-1	11,801	-0.01%
2022/02/11	16	29.34	14	29.68	29.15	2	11,726	0.02%
2022/02/10	11	29.22	13	29.33	29.05	-2	11,467	-0.02%
2022/02/09	3	29.08	5	28.96	29.30	-2	11,339	-0.02%
2022/02/08	0	0.00	3	27.28	27.60	-3	11,185	-0.03%
2022/02/07	2	26.40	4	26.70	26.85	-2	11,200	-0.02%
2022/01/26	6	26.08	4	26.08	25.90	2	11,229	0.02%
2022/01/25	5	26.74	2	27.10	26.15	3	11,375	0.03%
2022/01/24	0	0.00	3	27.25	27.15	-3	11,755	-0.03%
2022/01/21	21	28.19	8	28.01	28.15	13	11,747	0.11%
2022/01/20	12	29.84	23	29.97	29.80	-11	11,604	-0.09%
2022/01/19	0	0.00	14	29.76	29.50	-14	11,469	-0.12%
2022/01/18	7	29.31	32	29.63	29.00	-25	11,614	-0.22%
2022/01/17	31	29.54	14	29.47	29.80	17	11,613	0.15%
2022/01/14	10	28.97	9	29.06	29.30	1	11,349	0.01%
2022/01/13	21	29.11	46	28.96	28.80	-25	11,118	-0.22%
2022/01/12	20	29.00	55	29.11	29.40	-35	10,793	-0.32%
2022/01/11	46	28.18	5	28.27	28.00	41	10,303	0.40%
2022/01/10	1	27.60	2	27.20	27.55	-1	10,022	-0.01%
2022/01/06	0	0.00	2	27.85	27.55	-2	9,912	-0.02%
2022/01/05	10	27.95	0	0.00	27.80	10	9,891	0.10%
2022/01/04	17	28.16	10	28.27	28.05	7	9,874	0.07%
2021/12/30	1	28.20	2	28.25	28.35	-1	9,832	-0.01%
2021/12/29	0	0.00	2	28.70	28.60	-2	9,809	-0.02%
2021/12/28	18	28.85	4	28.75	28.60	14	9,793	0.14%
2021/12/27	23	29.05	13	29.11	29.05	10	9,747	0.10%
2021/12/24	23	29.56	19	29.64	29.70	4	9,637	0.04%
2021/12/23	19	29.39	24	29.46	29.00	-5	9,274	-0.05%
2021/12/21	1	28.20	4	28.10	28.15	-3	8,859	-0.03%
2021/12/17	0	0.00	1	28.50	27.85	-1	8,817	-0.01%
2021/12/16	9	28.47	6	28.45	28.35	3	8,766	0.03%
2021/12/15	11	27.94	2	28.20	27.90	9	8,714	0.10%
2021/12/14	5	28.24	7	27.80	27.85	-2	8,675	-0.02%
2021/12/13	32	28.82	27	28.78	28.95	5	8,582	0.06%
2021/12/10	0	0.00	1	27.90	27.85	-1	8,394	-0.01%
2021/12/09	13	28.39	71	28.52	28.10	-58	8,321	-0.70%
2021/12/08	53	28.81	11	28.80	28.50	42	8,188	0.51%
2021/12/07	69	31.53	43	30.33	28.80	26	7,864	0.33%
2021/12/06	7	30.37	24	31.08	31.90	-17	6,609	-0.26%
2021/12/03	20	28.93	29	29.11	29.00	-9	6,148	-0.15%
2021/12/02	49	28.10	8	28.40	27.65	41	5,926	0.69%
2021/12/01	0	0.00	5	28.44	28.65	-5	5,864	-0.09%
2021/11/30	2	27.80	5	27.84	27.80	-3	5,791	-0.05%
2021/11/29	20	26.41	23	26.85	27.00	-3	5,730	-0.05%
2021/11/26	3	27.78	17	27.87	26.55	-14	5,759	-0.24%
2021/11/25	29	28.85	2	28.75	28.50	27	5,614	0.48%
2021/11/24	15	28.25	6	28.68	28.95	9	5,525	0.16%
2021/11/23	26	29.60	31	29.47	28.20	-5	5,386	-0.09%
2021/11/22	25	28.59	9.7	29.00	28.10	15.4	4,921	0.31%
2021/11/19	36.7	28.76	22	28.51	28.90	14.7	4,740	0.31%
2021/11/18	7	27.92	10	27.80	27.50	-3	4,093	-0.07%
2021/11/17	13	27.57	6	27.68	27.55	7	3,850	0.18%
2021/11/16	4	26.65	2	26.95	26.95	2	3,583	0.06%
2021/11/15	1	27.00	3	26.98	27.10	-2	3,562	-0.06%
2021/11/12	1	26.20	4	26.25	26.20	-3	3,550	-0.08%
2021/11/11	6	25.97	2	26.60	25.80	4	3,616	0.11%
2021/11/10	1	26.25	4	26.10	26.15	-3	3,775	-0.08%
2021/11/08	3	25.33	9	25.71	25.80	-6	4,031	-0.15%
2021/11/05	4	25.58	7	25.40	25.40	-3	4,099	-0.07%
2021/11/04	8	26.06	8	26.23	26.00	0	4,147	0.00%
2021/11/03	4	25.88	1	25.80	25.90	3	4,142	0.07%
2021/11/02	20	27.80	212	26.09	26.45	-192	4,150	-4.63%	大賣/鉅額交易
2021/11/01	10	28.00	37	28.34	28.65	-27	3,976	-0.68%
2021/10/29	7	26.25	7	26.41	26.20	0	3,590	0.00%
2021/10/28	4	26.23	10	26.31	26.20	-6	3,631	-0.17%
2021/10/27	229	26.04	27	26.41	26.40	202	3,619	5.58%	大買/鉅額交易
2021/10/26	23	25.91	10.3	25.67	25.60	12.7	3,550	0.36%
2021/10/25	6.3	24.95	11	24.74	25.40	-4.7	3,268	-0.14%
2021/10/21	4	23.15	2	23.50	23.60	2	3,695	0.05%
2021/10/20	0	0.00	2	22.90	22.90	-2	4,614	-0.04%
2021/10/19	0	0.00	4	22.60	22.65	-4	5,172	-0.08%
2021/10/18	2	21.85	0.4	21.95	21.95	1.6	5,228	0.03%
2021/10/15	0.4	21.85	2	21.90	21.95	-1.6	5,311	-0.03%
2021/10/14	15	21.10	30	21.15	21.15	-15	5,366	-0.28%
2021/10/13	2	21.40	0	0.00	20.95	2	5,430	0.04%
2021/10/12	4	21.50	0	0.00	21.60	4	5,571	0.07%
2021/10/08	6	22.33	6	22.55	22.05	0	5,671	0.00%
2021/10/07	0	0.00	7	21.84	22.05	-7	5,838	-0.12%
2021/10/06	7	21.48	4	21.73	21.10	3	6,006	0.05%
2021/10/05	3	20.13	4	20.73	21.35	-1	6,225	-0.02%
2021/10/04	6	21.30	2	21.25	20.50	4	6,249	0.06%
2021/10/01	4	22.03	14	21.70	21.60	-10	6,247	-0.16%
2021/09/30	1	22.70	0	0.00	22.70	1	6,253	0.02%
2021/09/29	3	22.75	0	0.00	22.65	3	6,305	0.05%
2021/09/27	3	23.63	3	23.70	23.65	0	6,420	0.00%
2021/09/24	0	0.00	2	23.35	23.30	-2	6,444	-0.03%
2021/09/22	0	0.00	1	22.75	22.75	-1	6,497	-0.02%
2021/09/15	2	23.60	0	0.00	23.55	2	6,536	0.03%
2021/09/14	2	24.00	4	23.65	23.60	-2	6,554	-0.03%
2021/09/13	4	24.13	2	24.30	24.15	2	6,574	0.03%
2021/09/09	0	0.00	2	23.60	23.95	-2	6,640	-0.03%
2021/09/08	16	23.87	3	23.50	23.40	13	6,659	0.20%
2021/09/07	3	24.13	2	24.30	24.30	1	6,657	0.02%
2021/09/06	1	24.45	2	24.25	24.15	-1	6,661	-0.02%
2021/09/03	2	24.80	2	24.90	24.90	0	6,646	0.00%
2021/09/02	4	25.04	1	24.90	24.80	3	6,647	0.05%
2021/09/01	14	25.36	7	25.50	25.55	7	6,695	0.10%
2021/08/31	2	24.25	2	24.45	24.40	0	6,575	0.00%
2021/08/30	2	24.35	2	24.60	24.20	0	6,625	0.00%
2021/08/27	7	24.04	6	24.29	23.85	1	6,645	0.02%
2021/08/26	0	0.00	0.2	23.95	23.95	-0.2	6,715	0.00%
2021/08/25	4.2	24.22	3	23.97	24.10	1.2	6,763	0.02%
2021/08/24	2	23.50	0	0.00	23.05	2	6,679	0.03%
2021/08/23	0	0.00	4	23.50	23.65	-4	6,988	-0.06%
2021/08/20	4	22.65	4	22.55	22.55	0	7,072	0.00%
2021/08/19	2	23.75	0	0.00	22.90	2	7,061	0.03%
2021/08/18	4	22.88	4	23.50	24.30	0	7,053	0.00%
2021/08/17	3	24.28	2	23.65	23.65	1	7,027	0.01%
2021/08/16	5	24.62	5	24.77	25.00	0	6,964	0.00%
2021/08/13	6	25.21	6	25.34	24.20	0	6,819	0.00%
2021/08/12	12	24.53	12	24.35	24.35	0	6,608	0.00%
2021/08/11	4	24.65	2	25.30	24.10	2	6,638	0.03%
2021/08/10	2	25.13	0	0.00	25.25	2	6,620	0.03%
2021/08/09	2	26.50	2	26.20	26.20	0	6,637	0.00%
2021/08/06	2	27.00	3	26.80	26.75	-1	6,667	-0.01%
2021/08/05	0	0.00	7	27.55	27.65	-7	6,726	-0.10%
2021/08/04	7	27.60	2	27.65	27.60	5	6,850	0.07%
2021/08/03	0	0.00	3	27.50	27.60	-3	6,884	-0.04%
2021/08/02	0	0.00	2	26.30	26.85	-2	6,823	-0.03%
2021/07/30	2	26.00	0	0.00	26.00	2	6,951	0.03%
2021/07/29	11	26.72	6	26.72	26.75	5	6,891	0.07%
2021/07/28	10	26.62	0.3	26.50	26.75	9.7	6,839	0.14%
2021/07/27	4	29.51	13	28.63	28.00	-9	6,789	-0.13%
2021/07/26	48	29.23	50	29.53	30.70	-2	6,416	-0.03%
2021/07/23	5	28.23	24	27.99	28.45	-19	5,689	-0.33%
2021/07/21	14	25.34	14	24.54	24.55	0	5,350	0.00%
2021/07/20	0	0.00	2	25.75	25.40	-2	5,471	-0.04%
2021/07/19	4	26.98	0	0.00	26.55	4	5,504	0.07%
2021/07/16	4	27.25	4	27.63	27.25	0	5,701	0.00%
2021/07/15	19	27.21	17	27.06	27.10	2	5,995	0.03%
2021/07/14	4	27.08	16	27.13	27.40	-12	5,970	-0.20%
2021/07/13	10	27.12	0	0.00	26.30	10	5,905	0.17%
2021/07/12	4	27.35	7	27.60	28.00	-3	5,795	-0.05%
2021/07/09	2	26.50	0	0.00	26.50	2	5,735	0.03%
2021/07/08	2	26.43	2	26.45	26.40	0	5,862	0.00%
2021/07/07	0	0.00	7	26.37	26.10	-7	6,010	-0.12%
2021/07/06	2	26.50	1	27.10	26.35	1	6,198	0.02%
2021/07/05	6	26.77	4	26.98	27.00	2	6,531	0.03%
2021/07/02	1	25.30	5	25.42	25.75	-4	6,555	-0.06%
2021/07/01	10	25.20	2	25.50	25.00	8	6,703	0.12%
2021/06/30	0	0.00	0.6	25.10	25.25	-0.6	7,014	-0.01%
2021/06/29	3	25.22	0	0.00	25.05	3	7,346	0.04%
2021/06/28	0	0.00	4	25.73	25.90	-4	7,399	-0.05%
2021/06/24	3	25.47	1	25.45	25.45	2	7,570	0.03%
2021/06/23	0	0.00	6	25.28	25.35	-6	7,659	-0.08%
2021/06/22	2	24.80	0	0.00	24.80	2	7,831	0.03%
2021/06/21	2	25.00	2	25.20	24.95	0	8,074	0.00%
2021/06/18	2	25.20	3	25.58	25.20	-1	8,645	-0.01%
2021/06/16	3	25.95	0	0.00	25.50	3	9,383	0.03%
2021/06/15	10	26.05	0	0.00	26.30	10	9,621	0.10%
2021/06/11	2	26.00	2	26.30	26.05	0	10,051	0.00%
2021/06/10	5	26.14	1	25.95	26.05	4	10,729	0.04%
2021/06/09	3	26.18	0	0.00	26.05	3	11,419	0.03%
2021/06/08	4	26.09	4	26.33	26.35	0	11,549	0.00%
2021/06/07	2	26.20	2	26.10	26.10	0	11,699	0.00%
2021/06/04	6	26.65	0	0.00	26.50	6	11,835	0.05%
2021/06/03	6	27.49	5	27.54	27.30	1	12,070	0.01%
2021/06/02	2	27.00	2	26.35	26.35	0	12,373	0.00%
2021/06/01	2	27.10	5	27.35	27.10	-3	12,561	-0.02%
2021/05/31	11	27.90	9.3	27.69	27.35	1.7	12,728	0.01%
2021/05/28	1.3	27.35	13	27.15	27.50	-11.7	12,895	-0.09%
2021/05/27	4	25.45	2	25.60	25.50	2	13,016	0.02%
2021/05/26	2	25.20	2	25.50	25.55	0	13,702	0.00%
2021/05/24	5	24.75	0	0.00	24.65	5	14,013	0.04%
2021/05/21	2	23.50	4	24.00	24.10	-2	14,384	-0.01%
2021/05/20	4	23.60	0	0.00	23.20	4	14,838	0.03%
2021/05/19	0	0.00	2	24.10	24.10	-2	15,256	-0.01%
2021/05/18	1	21.80	0	0.00	23.00	1	15,295	0.01%
2021/05/17	0	0.00	12	21.72	20.95	-12	15,389	-0.08%
2021/05/14	2	22.20	3	22.05	22.05	-1	15,400	-0.01%
2021/05/12	5	23.29	7	22.39	22.45	-2	15,348	-0.01%
2021/05/11	22	25.40	23	25.46	24.80	-1	15,366	-0.01%
2021/05/10	2	27.50	2	28.00	27.50	0	15,325	0.00%
2021/05/07	11	27.90	3	27.40	28.00	8	15,364	0.05%
2021/05/06	2	26.25	0	0.00	26.10	2	15,273	0.01%
2021/05/04	3	28.73	14	26.76	26.50	-11	15,303	-0.07%
2021/05/03	3	28.95	5	28.65	28.65	-2	15,246	-0.01%
2021/04/29	17	30.03	2	30.50	29.15	15	15,280	0.10%
2021/04/28	3	29.65	23	29.88	30.05	-20	15,288	-0.13%
2021/04/27	4	29.55	0	0.00	29.40	4	16,413	0.02%
2021/04/26	3	29.55	3	29.60	29.50	0	16,989	0.00%
2021/04/23	2	28.53	1	28.80	29.25	1	16,878	0.01%
2021/04/22	19	29.18	15	28.63	28.20	4	16,846	0.02%
2021/04/21	32	30.18	17	30.02	30.00	15	16,624	0.09%
2021/04/20	0	0.00	6	29.15	29.45	-6	16,226	-0.04%
2021/04/19	9	28.65	5	29.14	28.85	4	16,178	0.02%
2021/04/16	4	28.83	2	28.75	28.85	2	16,094	0.01%
2021/04/15	2	29.30	0	0.00	29.15	2	16,057	0.01%
2021/04/14	3	27.67	2	28.80	28.70	1	15,948	0.01%
2021/04/13	3	28.83	6	28.45	28.15	-3	15,915	-0.02%
2021/04/12	36	29.90	25	29.92	29.45	11	15,873	0.07%
2021/04/09	30	31.35	26	31.90	30.60	4	16,140	0.02%
2021/04/08	23	30.29	5.5	30.39	30.15	17.5	16,113	0.11%
2021/04/07	3	30.68	10	31.30	30.40	-7	15,992	-0.04%
2021/04/06	9	30.58	4	30.73	30.95	5	15,820	0.03%
2021/04/01	3	30.00	22	30.38	30.10	-19	15,484	-0.12%
2021/03/31	0	0.00	2	28.85	28.70	-2	15,144	-0.01%
2021/03/30	0	0.00	1	29.40	28.90	-1	15,048	-0.01%
2021/03/29	3	28.80	0	0.00	28.70	3	14,954	0.02%
2021/03/26	4	28.90	1	28.95	28.80	3	14,863	0.02%
2021/03/25	10	29.35	12	29.16	29.30	-2	14,778	-0.01%
2021/03/24	15	29.10	16.7	29.30	29.95	-1.7	14,589	-0.01%
2021/03/23	35	29.79	44	29.01	28.45	-9	14,320	-0.06%
2021/03/22	46	30.76	7	30.15	30.85	39	13,730	0.28%
2021/03/19	6	29.27	4	29.64	29.60	2	13,232	0.02%
2021/03/18	4	28.93	15.5	28.82	29.40	-11.5	12,959	-0.09%
2021/03/17	21.5	28.76	10	28.73	28.70	11.5	12,735	0.09%
2021/03/16	18	27.27	33.2	27.21	27.90	-15.2	12,323	-0.12%
2021/03/15	10	25.94	24	26.48	27.15	-14	11,682	-0.12%
2021/03/12	9.2	24.59	3	24.70	24.70	6.2	11,004	0.06%
2021/03/11	2	24.00	3	24.17	24.00	-1	10,816	-0.01%
2021/03/10	18	23.98	17	23.86	24.00	1	10,699	0.01%
2021/03/09	28	23.15	10.2	23.78	23.70	17.8	10,551	0.17%
2021/03/08	8.2	23.35	11	23.55	23.35	-2.8	10,361	-0.03%
2021/03/05	14	23.06	6	23.42	22.55	8	10,006	0.08%
2021/03/04	4	22.88	3	22.97	23.00	1	9,784	0.01%
2021/03/03	17	22.89	11	22.77	22.60	6	9,624	0.06%
2021/03/02	4	22.00	15	22.25	22.10	-11	9,136	-0.12%
2021/02/26	30	22.46	13	22.64	22.65	17	8,961	0.19%
2021/02/25	3	21.25	8.4	21.42	21.45	-5.4	8,278	-0.06%
2021/02/24	9	20.82	5	21.20	21.20	4	8,086	0.05%
2021/02/23	50.5	21.37	30	21.07	21.05	20.5	7,939	0.26%
2021/02/22	6	21.48	23	21.51	22.30	-17	7,570	-0.22%
2021/02/19	7	20.44	12	20.23	20.45	-5	7,105	-0.07%
2021/02/18	5	19.48	10.4	19.63	19.50	-5.4	6,690	-0.08%
2021/02/17	3	19.60	12	19.40	19.60	-9	6,636	-0.14%
2021/02/05	1.4	18.63	8.4	18.56	18.70	-6.9	6,497	-0.11%
2021/02/04	2	18.13	4	18.30	18.15	-2	6,452	-0.03%
2021/02/03	5	18.22	3	18.33	18.10	2	6,507	0.03%
2021/02/02	11	18.41	3	18.48	18.15	8	6,487	0.12%
2021/02/01	4	17.79	8	18.02	18.00	-4	6,379	-0.06%
2021/01/29	4	18.25	4	18.49	18.15	0	6,354	0.00%
2021/01/28	9	18.20	21	18.10	18.20	-12	6,348	-0.19%
2021/01/27	15	18.27	14	18.35	18.20	1	6,337	0.02%
2021/01/26	3	18.05	6	17.98	18.05	-3	6,302	-0.05%
2021/01/25	5	18.02	7	17.89	18.25	-2	6,262	-0.03%
2021/01/22	11	18.22	4	18.45	18.20	7	6,264	0.11%
2021/01/21	18	18.42	9	18.38	17.95	9	6,225	0.14%
2021/01/20	40.4	20.00	26	19.53	18.90	14.4	6,306	0.23%
2021/01/19	22.6	18.71	52	18.63	19.35	-29.4	5,228	-0.56%
2021/01/18	2	17.60	5	17.72	17.60	-3	4,729	-0.06%
2021/01/15	0	0.00	7	17.24	17.20	-7	4,712	-0.15%
2021/01/14	3	17.13	6	17.29	17.30	-3	4,693	-0.06%
2021/01/13	3	16.98	2	17.08	16.95	1	4,797	0.02%
2021/01/12	7	16.88	3	17.07	16.65	4	4,831	0.08%
2021/01/11	5	16.83	11	16.83	17.00	-6	4,866	-0.12%
2021/01/08	2	16.60	9	16.69	16.80	-7	4,930	-0.14%
2021/01/07	10	16.82	9	16.91	16.95	1	5,192	0.02%
2021/01/06	12	16.99	7	17.05	16.50	5	5,356	0.09%
2021/01/05	7	17.59	6	17.53	17.60	1	5,270	0.02%
2021/01/04	32	18.11	28	18.14	18.15	4	5,146	0.08%
2020/12/31	45.5	16.88	46	17.00	17.30	-0.5	4,671	-0.01%
2020/12/30	3	16.10	0	0.00	16.10	3	4,310	0.07%
2020/12/29	0	0.00	5	16.27	16.25	-5	4,316	-0.12%
2020/12/28	2	16.10	0	0.00	16.15	2	4,324	0.05%
2020/12/25	7	16.02	4	16.15	16.05	3	4,324	0.07%
2020/12/24	9	16.11	5	16.17	16.05	4	4,338	0.09%
2020/12/23	7	15.99	2	15.95	15.95	5	4,339	0.12%
2020/12/22	4	16.10	3	16.12	15.70	1	4,362	0.02%
2020/12/21	1	15.70	1	15.75	15.80	0	4,398	0.00%
2020/12/18	2	15.98	1	15.95	15.90	1	4,415	0.02%
2020/12/17	1	16.05	0	0.00	16.10	1	4,451	0.02%
2020/12/16	0	0.00	3	16.05	16.15	-3	4,498	-0.07%
2020/12/15	2	16.18	1	16.50	15.90	1	4,519	0.02%
2020/12/14	5	16.40	1	16.50	16.40	4	4,528	0.09%
2020/12/11	1	16.10	0	0.00	16.35	1	4,598	0.02%
2020/12/10	7	17.06	16	16.72	16.70	-9	4,615	-0.20%
2020/12/09	1	17.10	1	17.10	17.15	0	4,836	0.00%
2020/12/08	6	16.93	4	16.96	16.90	2	5,022	0.04%
2020/12/07	3	16.98	2	17.05	16.80	1	5,201	0.02%
2020/12/04	4	16.89	3	16.88	16.95	1	5,250	0.02%
2020/12/03	6	16.95	4	16.80	16.60	2	5,234	0.04%
2020/12/02	7	17.19	3	17.08	17.05	4	5,238	0.08%
2020/12/01	1	16.85	2	16.85	16.85	-1	5,221	-0.02%
2020/11/30	1	16.75	1	16.85	16.75	0	5,264	0.00%
2020/11/27	2	16.60	4	16.65	16.65	-2	5,438	-0.04%
2020/11/26	7	16.39	1	16.45	16.40	6	5,525	0.11%
2020/11/25	1	16.65	2	16.55	16.35	-1	5,660	-0.02%
2020/11/24	2	16.40	2	16.55	16.35	0	5,775	0.00%
2020/11/23	2	16.43	3	16.50	16.45	-1	5,823	-0.02%
2020/11/19	4	16.43	4	16.35	16.55	0	6,455	0.00%
2020/11/18	2	16.25	4	16.13	16.20	-2	6,680	-0.03%
2020/11/17	2	16.05	1	16.20	16.00	1	6,742	0.01%
2020/11/16	3	16.22	2	16.50	16.15	1	6,766	0.01%
2020/11/13	8	16.29	2	16.28	16.35	6	6,788	0.09%
2020/11/12	6	16.48	5	16.56	16.30	1	6,803	0.01%
2020/11/11	3	16.58	0	0.00	16.45	3	6,843	0.04%
2020/11/10	9	16.89	4	16.99	16.75	5	7,185	0.07%
2020/11/09	8	17.38	1	17.30	17.15	7	7,470	0.09%
2020/11/06	4.2	17.62	7	17.79	17.50	-2.8	7,405	-0.04%
2020/11/05	3	17.80	9	17.87	17.80	-6	7,404	-0.08%
2020/11/04	3	17.62	4	17.60	17.70	-1	7,344	-0.01%
2020/11/03	6	17.54	2	17.60	17.35	4	7,287	0.05%
2020/11/02	9	17.32	7	17.44	17.25	2	7,258	0.03%
2020/10/30	7	17.61	2	17.73	17.50	5	7,221	0.07%
2020/10/29	5	17.62	5	17.73	18.05	0	7,131	0.00%
2020/10/28	11	18.03	11.3	18.31	17.80	-0.3	7,030	0.00%
2020/10/27	10.3	18.15	14	18.03	18.25	-3.7	6,714	-0.06%
2020/10/26	4	17.71	3.3	17.90	17.60	0.7	6,498	0.01%
2020/10/23	2.3	17.28	2	17.55	17.45	0.3	6,297	0.00%
2020/10/22	6	17.17	18	17.27	17.05	-12	6,231	-0.19%
2020/10/21	3	17.73	11	17.51	17.55	-8	6,193	-0.13%
2020/10/20	3.2	17.53	4	17.15	17.40	-0.8	6,050	-0.01%
2020/10/19	13.8	16.95	4	17.08	17.25	9.8	5,976	0.16%
2020/10/16	9.2	16.94	4	17.38	16.55	5.2	5,899	0.09%
2020/10/15	39.8	17.65	56	17.60	17.15	-16.2	5,816	-0.28%
2020/10/14	30	16.79	15	16.80	16.80	15	5,519	0.27%
2020/10/12	0	0.00	3.5	15.74	15.75	-3.5	5,251	-0.07%
2020/10/08	0	0.00	1	15.85	15.75	-1	5,248	-0.02%
2020/09/29	1	15.40	2	15.18	15.35	-1	5,268	-0.02%
2020/09/28	2	14.85	0	0.00	15.10	2	5,264	0.04%
2020/09/25	2	14.88	1	14.60	14.65	1	5,283	0.02%
2020/09/24	1	15.05	11	15.12	15.00	-10	5,257	-0.19%
2020/09/22	0	0.00	1	15.80	15.75	-1	5,176	-0.02%
2020/09/21	0	0.00	3	16.40	16.25	-3	5,128	-0.06%
2020/09/16	2	16.30	0	0.00	16.30	2	5,018	0.04%
2020/09/15	0	0.00	5	16.30	16.20	-5	4,948	-0.10%
2020/09/14	6	16.58	5	16.75	16.40	1	4,909	0.02%
2020/09/11	17	16.53	1	16.40	16.45	16	4,748	0.34%
2020/09/10	5	16.70	7	16.56	16.85	-2	4,541	-0.04%
2020/09/09	0	0.00	1	16.30	16.60	-1	4,330	-0.02%
2020/09/03	3	16.25	0	0.00	16.20	3	4,110	0.07%
2020/09/02	14	16.67	15	16.41	16.50	-1	4,039	-0.02%
2020/09/01	0	0.00	1	15.90	16.40	-1	3,831	-0.03%
2020/08/31	2	16.25	3	16.25	16.15	-1	3,709	-0.03%
2020/08/28	11	15.76	0	0.00	15.90	11	3,591	0.31%
2020/08/27	3	15.77	0	0.00	15.50	3	3,428	0.09%
2020/08/26	3	15.85	0	0.00	16.05	3	3,360	0.09%
2020/08/25	20	16.69	32	16.60	16.20	-12	3,234	-0.37%
2020/08/24	11	16.55	4	16.03	16.55	7	2,689	0.26%
2020/08/20	2	14.20	20	14.45	14.50	-18	2,338	-0.77%
2020/08/18	0.6	15.45	20	15.40	15.45	-19.4	2,199	-0.88%
2020/08/17	0	0.00	7	15.59	15.75	-7	2,171	-0.32%
2020/08/14	44	15.63	2	15.80	15.70	42	2,146	1.96%
2020/08/13	0	0.00	149	14.93	15.15	-149	1,865	-7.99%	大賣/鉅額交易
2020/08/03	0	0.00	1	13.60	13.40	-1	2,009	-0.05%
2020/07/17	0.7	13.40	0	0.00	13.45	0.7	2,258	0.03%
2020/07/10	0	0.00	1	14.00	13.60	-1	2,249	-0.04%
2020/07/08	84	14.43	0	0.00	14.25	84	2,225	3.77%
2020/07/07	36	14.00	0	0.00	14.00	36	2,180	1.65%
2020/07/06	24	14.10	16.3	14.00	14.20	7.8	2,175	0.36%
2020/06/23	0	0.00	1	13.60	13.65	-1	2,152	-0.05%
2020/06/19	10	14.00	1	14.35	13.95	9	2,146	0.42%
2020/06/18	0.3	14.20	2	14.10	14.25	-1.7	2,126	-0.08%
2020/06/17	2.7	13.90	0	0.00	14.00	2.7	2,023	0.13%
2020/06/16	0	0.00	1	13.20	13.30	-1	1,997	-0.05%
2020/06/15	1	13.10	1	13.20	13.00	0	2,021	0.00%
2020/06/12	1	13.15	2	13.00	13.10	-1	2,027	-0.05%
2020/06/10	2	13.60	0	0.00	13.55	2	2,048	0.10%
2020/06/05	1	13.95	0	0.00	13.85	1	2,108	0.05%
2020/06/04	2	14.05	3.6	13.91	13.85	-1.6	2,098	-0.08%
2020/06/03	3	13.80	2	13.83	13.85	1	2,077	0.05%
2020/06/02	0	0.00	2	13.85	13.80	-2	2,070	-0.10%
2020/06/01	2	13.75	3	13.60	13.80	-1	2,061	-0.05%
2020/05/26	3	13.67	3	13.73	13.45	0	2,050	0.00%
2020/05/25	1	13.45	0	0.00	13.45	1	2,037	0.05%
2020/05/21	2	14.05	0	0.00	14.05	2	2,009	0.10%
2020/05/19	0	0.00	1	13.70	13.65	-1	1,753	-0.06%
2020/05/15	0	0.00	4	13.58	13.15	-4	1,750	-0.23%
2020/05/12	5	14.25	8	14.14	14.25	-3	1,638	-0.18%
2020/05/11	6	14.35	22	14.21	14.55	-16	1,502	-1.06%
2020/05/08	1	13.30	1	13.35	13.25	0	1,255	0.00%
2020/05/07	1	13.30	3	13.35	13.30	-2	1,191	-0.17%
2020/05/05	0	0.00	2	12.60	13.05	-2	1,145	-0.17%
2020/04/30	2	12.70	2	12.75	12.80	0	1,119	0.00%
2020/04/29	2	12.80	4	12.70	12.75	-2	1,117	-0.18%
2020/04/20	3	11.43	2	11.45	11.55	1	1,014	0.10%
2020/04/17	0	0.00	2	11.65	11.55	-2	1,015	-0.20%
2020/04/16	2	11.35	2	11.40	11.45	0	1,008	0.00%
2020/04/15	2	11.40	1	11.30	11.40	1	1,009	0.10%
2020/04/14	1	11.00	2	11.00	11.10	-1	1,010	-0.10%
2020/04/13	2	10.60	2	10.65	10.65	0	1,010	0.00%
2020/04/10	0	0.00	1	10.55	10.65	-1	1,013	-0.10%
2020/04/09	1	10.45	2	10.70	10.45	-1	1,039	-0.10%
2020/04/08	4	10.38	1	10.30	10.50	3	1,042	0.29%
2020/04/07	1	10.15	0	0.00	10.30	1	1,107	0.09%
2020/03/30	2	9.00	2	9.20	9.45	0	1,158	0.00%
2020/03/26	2	9.00	2	9.17	9.17	0	1,159	0.00%
2020/03/25	0	0.00	2	9.20	9.27	-2	1,159	-0.17%
2020/03/24	0	0.00	4	8.53	8.68	-4	1,153	-0.35%
2020/03/23	6	8.35	4	8.45	8.30	2	1,163	0.17%
2020/03/20	4	8.74	3	8.62	8.79	1	1,243	0.08%
2020/03/19	4	8.35	14	8.10	8.10	-10	1,238	-0.81%
2020/03/18	4	9.34	0	0.00	9.00	4	1,213	0.33%
2020/03/16	3	10.07	2	10.08	9.80	1	1,189	0.08%
2020/03/13	2	9.74	2	10.25	10.25	0	1,228	0.00%
2020/03/12	2	10.85	0	0.00	10.80	2	1,206	0.17%
2020/03/10	0	0.00	1	12.25	12.35	-1	1,170	-0.09%
2020/03/09	1	13.00	0	0.00	12.50	1	1,154	0.09%
2020/03/06	4	13.08	4	13.18	13.10	0	1,144	0.00%
2020/03/03	2	13.00	2	13.05	13.05	0	1,144	0.00%
2020/02/27	2	13.10	0	0.00	12.90	2	1,137	0.18%
2020/02/25	0	0.00	2	13.30	13.40	-2	1,139	-0.18%
2020/02/21	1	13.40	0	0.00	13.40	1	1,149	0.09%
2020/02/18	0	0.00	2	13.60	13.65	-2	1,155	-0.17%
2020/02/13	2	13.30	2	13.20	13.20	0	1,113	0.00%
2020/02/07	2	13.50	0	0.00	13.20	2	1,129	0.18%
2020/02/06	2	13.25	6	13.42	13.45	-4	1,087	-0.37%
2020/02/05	3	13.13	2	13.25	13.15	1	1,076	0.09%
2020/02/04	3	12.88	5	13.02	13.15	-2	1,071	-0.19%
2020/02/03	0	0.00	1	12.65	12.80	-1	1,069	-0.09%
2020/01/31	1	13.00	1	13.10	13.20	0	1,060	0.00%
2020/01/30	2	13.25	1	13.45	13.15	1	1,067	0.09%
2020/01/20	6	14.70	10	14.70	14.60	-4	1,041	-0.38%
2020/01/16	1	14.80	0	0.00	14.70	1	1,032	0.10%
2020/01/15	3	14.73	20	14.75	14.75	-17	1,049	-1.62%
2020/01/14	31	15.05	2	14.75	14.90	29	1,048	2.77%
2020/01/13	2	14.60	3	14.45	14.60	-1	1,011	-0.10%
2020/01/10	1	14.30	1	14.40	14.30	0	1,007	0.00%
2020/01/09	2	14.38	2	14.35	14.30	0	1,003	0.00%
2020/01/08	2	14.33	1	14.40	14.25	1	998	0.10%
2020/01/07	5	14.50	0	0.00	14.45	5	1,001	0.50%
2020/01/06	0	0.00	1	14.75	14.70	-1	998	-0.10%
2020/01/03	4	15.05	2	14.95	14.95	2	1,006	0.20%
2020/01/02	0	0.00	12	15.42	15.40	-12	984	-1.22%
2019/12/31	2	15.25	2	15.55	15.55	0	966	0.00%
2019/12/27	0	0.00	14	15.30	15.20	-14	882	-1.59%
2019/12/26	0	0.00	4	15.03	14.90	-4	826	-0.48%
2019/12/24	3	14.68	0	0.00	14.55	3	820	0.37%
2019/12/23	2	14.90	0	0.00	14.55	2	824	0.24%
2019/12/20	3	14.92	0	0.00	14.85	3	820	0.37%
2019/12/18	0	0.00	6	14.95	15.00	-6	831	-0.72%
2019/12/17	10	15.00	10	15.00	15.10	0	826	0.00%
2019/12/13	0	0.00	1	14.10	14.10	-1	744	-0.13%
2019/12/12	0	0.00	1	14.30	14.20	-1	743	-0.13%
2019/12/11	1	14.20	2	14.30	14.20	-1	739	-0.14%
2019/12/10	5	14.45	1	14.50	14.40	4	737	0.54%
2019/12/09	0	0.00	2	14.20	14.25	-2	688	-0.29%
2019/11/28	2	13.70	0	0.00	13.70	2	794	0.25%
2019/11/22	0	0.00	1	13.25	13.50	-1	803	-0.12%
2019/11/21	2	13.15	0	0.00	13.15	2	797	0.25%
2019/11/20	0	0.00	1	13.40	13.30	-1	793	-0.13%
2019/11/19	2	13.60	0	0.00	13.45	2	787	0.25%
2019/11/18	2	13.70	2	13.85	13.75	0	779	0.00%
2019/11/15	3	13.87	0	0.00	13.85	3	780	0.38%
2019/11/14	0	0.00	2	14.30	14.15	-2	774	-0.26%
2019/11/12	2	14.00	0	0.00	14.05	2	772	0.26%
2019/11/07	0	0.00	4	14.55	14.50	-4	770	-0.52%
2019/10/31	1	14.95	0	0.00	14.75	1	794	0.13%
2019/10/29	2	14.90	1	15.20	14.80	1	794	0.13%
2019/10/25	2	14.85	1	15.05	14.85	1	868	0.12%
2019/10/23	10	15.20	2	15.10	15.10	8	887	0.90%
2019/10/21	0	0.00	4	14.70	14.70	-4	898	-0.45%
2019/10/18	1	14.65	0	0.00	14.65	1	1,020	0.10%
2019/10/17	0	0.00	4	14.80	14.80	-4	1,053	-0.38%
2019/10/14	2	14.90	0	0.00	14.65	2	1,181	0.17%
2019/10/07	2	15.30	2	15.40	15.40	0	1,278	0.00%
2019/10/01	2	15.60	2	15.80	15.60	0	1,393	0.00%
2019/09/27	2	15.50	2.2	15.50	15.50	-0.2	1,464	-0.01%
2019/09/26	2	15.90	0	0.00	15.70	2	1,606	0.12%
2019/09/25	2	16.00	0	0.00	15.90	2	1,617	0.12%
2019/09/23	0	0.00	2	16.30	16.25	-2	1,624	-0.12%
2019/09/20	0	15.85	0	0.00	15.95	0	1,620	0.00%
2019/09/17	0	0.00	2	15.80	15.85	-2	1,634	-0.12%
2019/09/16	2	15.70	0	0.00	15.70	2	1,645	0.12%
2019/09/12	1	15.95	1	15.95	15.90	0	1,677	0.00%
2019/09/11	1	15.80	7	15.81	15.85	-6	1,689	-0.36%
2019/09/10	0	0.00	1	16.00	15.95	-1	1,697	-0.06%
2019/09/09	0.6	16.00	0	0.00	16.05	0.6	1,765	0.03%
2019/09/06	1	16.15	1	16.25	16.20	0	1,782	0.00%
2019/09/05	2	16.28	1	16.20	16.20	1	1,786	0.06%
2019/09/04	4	16.41	5	16.53	16.50	-1	1,780	-0.06%
2019/09/03	0	0.00	2	16.20	16.30	-2	1,825	-0.11%
2019/08/30	2	15.75	2	15.80	15.70	0	1,790	0.00%
2019/08/22	0	0.00	2	15.60	15.60	-2	1,765	-0.11%
2019/08/20	2	15.55	1	15.70	15.50	1	1,759	0.06%
2019/08/19	1	15.55	2	15.65	15.60	-1	1,757	-0.06%
2019/08/16	2	15.45	4	15.45	15.45	-2	1,758	-0.11%
2019/08/15	3	15.30	1	15.40	15.30	2	1,751	0.11%
2019/08/14	4	15.70	3	15.88	15.60	1	1,742	0.06%
2019/08/13	2	15.65	1	15.75	15.65	1	1,736	0.06%
2019/08/12	2	15.95	3	15.83	15.95	-1	1,739	-0.06%
2019/08/08	6	15.75	2	15.78	15.80	4	1,740	0.23%
2019/08/07	1	15.70	5	15.57	15.50	-4	1,742	-0.23%
2019/08/06	4	15.33	14	15.45	15.65	-10	1,749	-0.57%
2019/08/05	6	15.84	1	16.00	15.70	5	1,757	0.28%
2019/08/02	4	16.34	2	16.28	16.20	2	1,766	0.11%
2019/08/01	0	0.00	1	16.65	16.65	-1	1,775	-0.06%
2019/07/31	1	16.85	1	17.00	16.85	0	1,778	0.00%
2019/07/30	2	16.98	3	17.02	16.90	-1	1,784	-0.06%
2019/07/29	3	17.27	5	17.24	17.25	-2	1,792	-0.11%
2019/07/26	1	16.70	4	16.98	17.05	-3	1,729	-0.17%
2019/07/25	4	16.85	4	16.88	16.90	0	1,720	0.00%
2019/07/24	2	16.80	2	16.93	16.80	0	1,724	0.00%
2019/07/23	3	16.82	4	16.96	16.85	-1	1,732	-0.06%
2019/07/22	10	16.99	22	16.92	17.10	-12	1,728	-0.69%
2019/07/19	3	16.28	5	16.39	16.60	-2	1,630	-0.12%
2019/07/18	14	16.83	2	16.85	16.40	12	1,747	0.69%
2019/07/17	3	16.75	4	16.80	16.75	-1	1,748	-0.06%
2019/07/16	5	17.89	26	17.88	17.90	-21	1,710	-1.23%
2019/07/12	2	17.80	4	17.74	17.80	-2	1,725	-0.12%
2019/07/11	5	17.66	2	17.68	17.60	3	1,731	0.17%
2019/07/10	5	18.15	9	18.11	18.25	-4	1,731	-0.23%
2019/07/09	5	17.79	2	17.83	17.75	3	1,701	0.18%
2019/07/08	3	18.17	2	18.23	18.10	1	1,686	0.06%
2019/07/05	2	18.10	4	18.11	18.10	-2	1,700	-0.12%
2019/07/04	6	18.12	1.4	18.14	18.15	4.6	1,700	0.27%
2019/07/03	4.3	18.10	11	18.02	18.20	-6.7	1,658	-0.40%
2019/07/02	1	17.60	8	17.54	17.65	-7	1,558	-0.45%
2019/07/01	3	17.57	2	17.55	17.50	1	1,567	0.06%
2019/06/28	1	17.35	2	17.45	17.40	-1	1,598	-0.06%
2019/06/27	1	17.40	0	0.00	17.50	1	1,625	0.06%
2019/06/26	0	0.00	3	17.27	17.30	-3	1,628	-0.18%
2019/06/25	1	17.20	14	17.28	17.20	-13	1,641	-0.79%
2019/06/24	14	17.16	1	17.25	17.15	13	1,644	0.79%
2019/06/21	8	17.45	0	0.00	17.35	8	1,650	0.48%
2019/06/20	0	0.00	4	17.50	17.60	-4	1,667	-0.24%
2019/06/19	7	17.39	10.6	17.35	17.40	-3.6	1,674	-0.21%
2019/06/18	0	0.00	2	17.35	17.25	-2	1,688	-0.12%
2019/06/17	3	17.45	0	0.00	17.55	3	1,755	0.17%
2019/06/14	1	17.05	3	17.28	17.35	-2	1,736	-0.12%
2019/06/13	3	17.00	3	17.10	17.10	0	1,790	0.00%
2019/06/12	0	0.00	2	17.05	17.15	-2	1,963	-0.10%
2019/06/11	19	17.19	13	17.23	16.95	6	2,003	0.30%
2019/06/10	2	16.35	2	16.40	16.40	0	2,094	0.00%
2019/06/06	0	0.00	5	16.26	16.20	-5	2,150	-0.23%
2019/06/05	3	16.15	1	16.20	16.10	2	2,164	0.09%
2019/06/04	1	16.10	1	16.20	16.05	0	2,196	0.00%
2019/05/31	1	16.30	0	0.00	16.30	1	2,507	0.04%
2019/05/30	4	16.18	0	0.00	16.20	4	2,516	0.16%
2019/05/28	0	0.00	2	16.05	16.10	-2	2,553	-0.08%
2019/05/27	0	0.00	2	15.85	15.95	-2	2,611	-0.08%
2019/05/24	0	0.00	3	15.65	15.65	-3	2,641	-0.11%
2019/05/23	11	15.60	1	15.80	15.50	10	2,667	0.37%
2019/05/22	1	15.95	0	0.00	15.90	1	2,698	0.04%
2019/05/21	0	0.00	1	15.70	15.95	-1	2,845	-0.04%
2019/05/20	1	15.60	1	15.75	15.70	0	2,907	0.00%
2019/05/17	3	15.87	0	0.00	15.60	3	2,950	0.10%
2019/05/16	1	16.00	1	16.20	16.00	0	2,997	0.00%
2019/05/15	7	16.09	0	0.00	16.10	7	3,063	0.23%
2019/05/14	2	15.28	2	15.68	15.85	0	3,100	0.00%
2019/05/13	1	15.85	22	15.62	15.60	-21	3,120	-0.67%
2019/05/10	3	16.28	1	16.35	16.00	2	3,124	0.06%
2019/05/09	4	16.46	2.7	16.22	16.25	1.3	3,124	0.04%
2019/05/08	1	16.65	2	16.78	16.80	-1	3,117	-0.03%
2019/05/07	1	16.95	1	16.95	16.90	0	3,154	0.00%
2019/05/06	1	17.20	0	0.00	16.85	1	3,191	0.03%
2019/05/03	1	17.35	5	17.35	17.55	-4	3,390	-0.12%
2019/05/02	1	17.25	0	0.00	17.30	1	3,408	0.03%
2019/04/30	1	17.15	2	17.30	17.20	-1	3,409	-0.03%
2019/04/29	4	17.31	18	17.20	17.20	-14	3,411	-0.41%
2019/04/26	1	17.70	2	17.65	17.60	-1	3,409	-0.03%
2019/04/25	2	17.75	0	0.00	17.75	2	3,441	0.06%
2019/04/24	3	18.15	2	18.25	17.85	1	3,445	0.03%
2019/04/23	1	17.85	3	17.88	18.00	-2	3,304	-0.06%
2019/04/22	1	17.85	0	0.00	17.85	1	3,288	0.03%
2019/04/19	3	18.00	4	18.04	17.95	-1	3,288	-0.03%
2019/04/18	0	0.00	1	17.75	17.75	-1	3,250	-0.03%
2019/04/17	2	17.90	1	17.85	17.85	1	3,309	0.03%
2019/04/16	1	17.70	2	17.78	17.80	-1	3,306	-0.03%
2019/04/15	1	17.55	4	17.55	17.55	-3	3,406	-0.09%
2019/04/12	2	17.50	1	17.60	17.50	1	3,453	0.03%
2019/04/11	5	17.69	1	17.80	17.55	4	3,513	0.11%
2019/04/10	1	17.95	2	17.95	18.00	-1	3,563	-0.03%
2019/04/09	5	18.02	4	18.05	17.95	1	3,585	0.03%
2019/04/08	4	17.94	5	18.02	17.90	-1	3,650	-0.03%
2019/04/03	3	17.73	5	17.75	17.75	-2	3,636	-0.06%
2019/04/02	4	17.84	8	17.95	17.75	-4	3,628	-0.11%
2019/04/01	1	17.70	3	17.80	17.65	-2	3,589	-0.06%
2019/03/29	3	17.42	1	17.60	17.40	2	3,561	0.06%
2019/03/28	3	17.42	11	17.55	17.50	-8	3,570	-0.22%
2019/03/26	1	17.85	4	17.84	17.85	-3	3,662	-0.08%
2019/03/25	17	17.67	6	17.68	17.65	11	3,673	0.30%
2019/03/22	14	18.22	4.1	18.34	18.10	9.9	3,675	0.27%
2019/03/21	2	18.08	3	18.15	18.20	-1	3,651	-0.03%
2019/03/20	5	18.19	3	18.47	18.00	2	3,639	0.05%
2019/03/19	2	18.10	6	18.20	18.25	-4	3,582	-0.11%
2019/03/18	3	17.97	1	18.15	18.05	2	3,549	0.06%
2019/03/15	19	18.27	2	18.30	17.85	17	3,520	0.48%
2019/03/14	5	17.92	7	18.00	17.80	-2	3,358	-0.06%
2019/03/13	2	18.03	6	17.93	18.20	-4	3,361	-0.12%
2019/03/12	4.1	17.85	2	17.70	17.95	2.1	3,183	0.07%
2019/03/08	0	0.00	2	17.55	17.55	-2	3,345	-0.06%
2019/03/07	22	18.10	22	18.21	17.55	0	3,425	0.00%
2019/03/06	0	17.65	4	17.70	17.70	-4	3,207	-0.12%
2019/03/04	2	17.30	3	17.40	17.30	-1	3,336	-0.03%
2019/02/27	4	17.33	0	0.00	17.25	4	3,342	0.12%
2019/02/26	6	17.63	3.8	17.83	17.50	2.2	3,338	0.07%
2019/02/25	1	17.70	0	0.00	17.75	1	3,307	0.03%
2019/02/22	0	0.00	5	17.65	17.60	-5	3,304	-0.15%
2019/02/21	4	17.63	2	17.60	17.70	2	3,425	0.06%
2019/02/20	13	17.89	6	17.88	17.80	7	3,429	0.20%
2019/02/19	0	0.00	4	17.55	17.60	-4	3,359	-0.12%
2019/02/18	6	17.18	2	17.30	17.20	4	3,321	0.12%
2019/02/15	4	17.28	0	0.00	17.05	4	3,305	0.12%
2019/02/14	0	0.00	3	17.60	17.65	-3	3,266	-0.09%
2019/02/13	0	0.00	3	17.32	17.35	-3	3,213	-0.09%
2019/02/12	2	17.15	2	17.25	17.20	0	3,189	0.00%
2019/02/11	2	17.13	16	17.02	17.05	-14	3,202	-0.44%
2019/01/30	2	17.15	4	17.24	17.20	-2	3,349	-0.06%
2019/01/29	1	17.25	2	17.25	17.20	-1	3,357	-0.03%
2019/01/28	5	17.50	12	17.27	17.45	-7	3,359	-0.21%
2019/01/25	1	17.40	0	0.00	17.30	1	3,373	0.03%
2019/01/24	17	17.43	0	0.00	17.40	17	3,444	0.49%
2019/01/23	1	16.80	6	17.05	17.15	-5	3,255	-0.15%
2019/01/22	1	16.70	2	16.95	16.70	-1	3,245	-0.03%
2019/01/21	2	16.95	3	16.88	16.90	-1	3,258	-0.03%
2019/01/18	4	16.84	0	0.00	16.75	4	3,294	0.12%
2019/01/17	4	17.10	4	17.20	16.90	0	3,313	0.00%
2019/01/16	4	17.00	8	17.05	16.95	-4	3,295	-0.12%
2019/01/15	2	16.85	3	16.78	16.85	-1	3,296	-0.03%
2019/01/14	5	16.66	4	16.83	16.60	1	3,299	0.03%
2019/01/11	1	16.75	2	16.85	16.70	-1	3,314	-0.03%
2019/01/10	7	16.96	2	17.25	16.80	5	3,339	0.15%
2019/01/09	5	17.21	6	17.32	17.15	-1	3,353	-0.03%
2019/01/08	1	17.10	1	17.20	17.10	0	3,298	0.00%
2019/01/07	23	17.30	8	17.33	17.20	15	3,325	0.45%
2019/01/04	5	16.28	11	16.70	16.95	-6	3,220	-0.19%
2019/01/03	7.2	16.80	5	16.87	16.70	2.2	3,257	0.07%
2019/01/02	7.8	16.74	10	16.72	16.80	-2.2	3,290	-0.07%
2018/12/28	1	16.20	12	16.41	16.40	-11	3,241	-0.34%
2018/12/27	19	16.34	15	16.46	16.10	4	3,281	0.12%
2018/12/26	9	16.13	6	16.32	15.90	3	3,263	0.09%
2018/12/25	4	16.03	0	0.00	15.90	4	3,350	0.12%
2018/12/24	0	0.00	2	16.40	16.35	-2	3,408	-0.06%
2018/12/22	3	16.20	0	0.00	16.20	3	3,431	0.09%
2018/12/21	2	16.25	6	16.44	16.40	-4	3,457	-0.12%
2018/12/20	11	16.35	0	0.00	16.10	11	3,483	0.32%
2018/12/19	2	16.75	14	16.61	16.80	-12	3,578	-0.34%
2018/12/18	3	16.18	0	0.00	16.10	3	3,543	0.08%
2018/12/17	6	16.52	6	16.58	16.50	0	3,539	0.00%
2018/12/14	4	16.48	0	0.00	16.40	4	3,563	0.11%
2018/12/13	4	16.73	5	16.98	16.70	-1	3,580	-0.03%
2018/12/12	6	16.78	8	16.75	16.90	-2	3,705	-0.05%
2018/12/11	0	0.00	6	16.52	16.40	-6	3,720	-0.16%
2018/12/10	8	16.50	155	16.53	16.30	-147	3,766	-3.90%	大賣/鉅額交易
2018/12/07	2	17.10	4	17.33	17.30	-2	3,749	-0.05%
2018/12/06	27	17.05	70	17.02	16.90	-43	3,769	-1.14%
2018/12/05	61	17.95	4	17.80	18.00	57	3,751	1.52%
2018/12/04	8	18.54	11	18.45	18.20	-3	3,842	-0.08%
2018/12/03	34	18.29	11	18.17	18.70	23	3,866	0.59%
2018/11/30	10	17.59	15	17.42	17.60	-5	3,869	-0.13%
2018/11/29	2	17.15	3	17.50	17.05	-1	3,834	-0.03%
2018/11/28	7	17.24	9	17.08	17.30	-2	3,819	-0.05%
2018/11/27	7	16.84	1	16.80	16.85	6	3,781	0.16%
2018/11/26	2	16.25	6	16.42	16.50	-4	3,744	-0.11%
2018/11/23	4	16.33	2	16.25	16.10	2	3,782	0.05%
2018/11/22	2	16.73	2	16.80	16.35	0	3,832	0.00%
2018/11/21	2	16.60	3	16.60	16.70	-1	4,119	-0.02%
2018/11/20	161	17.04	6	16.97	16.60	155	4,160	3.73%	大買/鉅額交易
2018/11/19	4	16.48	8	16.47	16.70	-4	4,121	-0.10%
2018/11/16	6	16.29	10	16.25	16.20	-4	4,114	-0.10%
2018/11/15	4	15.88	5	15.99	15.90	-1	4,098	-0.02%
2018/11/14	6	16.04	2	16.05	15.90	4	4,139	0.10%
2018/11/13	3	15.72	4	15.69	15.95	-1	4,296	-0.02%
2018/11/12	2	16.00	2	16.15	16.00	0	4,427	0.00%
2018/11/09	2	16.20	1	16.45	16.10	1	4,785	0.02%
2018/11/08	2	16.48	5	16.35	16.30	-3	4,842	-0.06%
2018/11/07	9	16.60	2	16.70	16.50	7	4,880	0.14%
2018/11/06	6	16.03	7	16.13	16.15	-1	4,866	-0.02%
2018/11/05	5	16.01	4	16.20	16.00	1	4,957	0.02%
2018/11/02	3	16.20	2	16.23	16.20	1	4,993	0.02%
2018/11/01	0	0.00	10	15.66	16.15	-10	4,968	-0.20%
2018/10/31	9	14.84	7	14.94	15.15	2	4,906	0.04%
2018/10/30	5	14.55	4	14.50	14.50	1	4,936	0.02%
2018/10/29	3	14.73	1	14.90	14.65	2	4,971	0.04%
2018/10/26	5	15.11	10	14.80	14.80	-5	5,117	-0.10%
2018/10/25	1.1	15.33	5	15.39	14.95	-3.9	5,113	-0.08%
2018/10/24	4.9	15.89	2	15.85	16.05	2.9	5,138	0.06%
2018/10/23	2	15.83	8	15.88	15.80	-6	5,215	-0.12%
2018/10/22	3	15.78	2	15.80	16.00	1	5,360	0.02%
2018/10/19	1	15.60	1	15.80	15.85	0	5,433	0.00%
2018/10/18	4	15.85	5	15.86	16.00	-1	5,537	-0.02%
2018/10/17	5	16.02	1	16.30	15.70	4	5,756	0.07%
2018/10/16	1	16.20	2	16.25	16.20	-1	5,904	-0.02%
2018/10/15	7	15.81	3	16.10	15.90	4	6,046	0.07%
2018/10/12	2	15.33	4	15.49	15.60	-2	6,199	-0.03%
2018/10/11	4	15.39	9	15.23	15.15	-5	6,506	-0.08%
2018/10/09	14	17.50	15	16.95	16.80	-1	6,611	-0.02%
2018/10/08	3	18.20	2	18.35	18.05	1	6,738	0.01%
2018/10/05	8	18.78	3	18.38	18.35	5	7,063	0.07%
2018/10/04	3	19.27	13	19.38	19.20	-10	7,243	-0.14%
2018/10/03	9	19.22	6	19.32	19.00	3	7,476	0.04%
2018/10/02	2	19.05	0	0.00	19.05	2	7,865	0.03%
2018/10/01	0	0.00	4	18.76	18.85	-4	9,174	-0.04%
2018/09/28	5	18.68	4	18.83	18.70	1	10,613	0.01%
2018/09/27	4	18.93	2	18.95	18.80	2	11,303	0.02%
2018/09/26	8	19.07	9	18.98	19.20	-1	11,802	-0.01%
2018/09/25	3	18.53	3	18.62	18.65	0	12,840	0.00%
2018/09/21	0	0.00	1	18.50	18.45	-1	13,421	-0.01%
2018/09/19	5	18.42	5	18.48	18.40	0	14,762	0.00%
2018/09/18	16	18.57	4	18.59	18.35	12	15,667	0.08%
2018/09/17	3	18.27	4	18.33	18.55	-1	16,408	-0.01%
2018/09/14	6	18.33	8	18.31	18.35	-2	18,057	-0.01%
2018/09/13	2	17.93	2	17.90	17.80	0	19,098	0.00%
2018/09/12	8	17.90	11	17.80	17.70	-3	20,184	-0.01%
2018/09/11	4	18.00	4	18.09	18.20	0	21,270	0.00%
2018/09/10	8	18.10	3	18.42	17.70	5	21,821	0.02%
2018/09/07	5	19.66	5	19.52	19.15	0	22,116	0.00%
2018/09/06	11	20.37	9.5	20.39	20.10	1.5	22,109	0.01%
2018/09/05	7.2	20.12	4	20.08	20.25	3.2	22,044	0.01%
2018/09/04	3	19.83	3	19.93	19.85	0	21,992	0.00%
2018/09/03	6.1	20.06	3	20.15	19.70	3.1	21,983	0.01%
2018/08/31	3	20.30	3	20.33	20.45	0	21,948	0.00%
2018/08/30	2	20.40	2	20.65	20.30	0	22,038	0.00%
2018/08/29	2	20.30	2	20.25	20.35	0	22,042	0.00%
2018/08/28	8	20.85	6	20.76	20.35	2	22,013	0.01%
2018/08/27	3	20.20	6	20.14	20.10	-3	21,733	-0.01%
2018/08/24	0	0.00	7	20.06	19.95	-7	21,711	-0.03%
2018/08/23	1	19.50	0	0.00	19.75	1	21,680	0.00%
2018/08/22	0	0.00	1	20.15	19.55	-1	21,657	0.00%
2018/08/21	0	0.00	6	19.58	19.95	-6	21,607	-0.03%
2018/08/20	13	19.74	5	20.00	19.50	8	21,556	0.04%
2018/08/17	7	19.84	1	19.85	19.85	6	21,391	0.03%
2018/08/16	32	19.73	30	19.84	20.20	2	21,253	0.01%
2018/08/15	6	18.82	8	18.98	19.05	-2	20,893	-0.01%
2018/08/14	18	18.94	1	18.95	19.10	17	20,829	0.08%
2018/08/13	4	19.03	5	18.92	19.20	-1	20,757	0.00%
2018/08/10	9	20.43	16	20.54	20.40	-7	20,619	-0.03%
2018/08/09	10	19.92	4	20.09	19.90	6	20,512	0.03%
2018/08/08	2	20.28	22	20.35	20.15	-20	20,470	-0.10%
2018/08/07	14	20.31	6	20.27	20.20	8	20,444	0.04%
2018/08/06	7	20.61	3	20.85	20.45	4	20,400	0.02%
2018/08/03	6	20.67	5	20.69	20.80	1	20,348	0.00%
2018/08/02	15	20.89	11	21.31	20.45	4	20,302	0.02%
2018/08/01	5	20.89	1	21.05	20.90	4	20,146	0.02%
2018/07/31	5	20.96	3	21.10	20.85	2	20,124	0.01%
2018/07/30	3	21.30	8	20.91	20.75	-5	20,092	-0.02%
2018/07/27	29	21.80	6	21.77	21.55	23	19,998	0.12%
2018/07/26	6	21.39	0	0.00	21.40	6	19,855	0.03%
2018/07/25	5	21.39	3	21.40	21.35	2	19,789	0.01%
2018/07/24	7	21.75	8	21.87	21.80	-1	19,668	-0.01%
2018/07/23	26	20.89	10	20.53	20.75	16	19,440	0.08%
2018/07/20	2	21.65	20.6	21.78	21.30	-18.6	19,278	-0.10%
2018/07/19	26	22.02	18	22.39	21.95	8	19,127	0.04%
2018/07/18	25	22.25	21	22.34	22.10	4	18,958	0.02%
2018/07/17	17	23.84	4	23.40	23.10	13	18,629	0.07%
2018/07/16	4	23.65	16	23.64	23.65	-12	18,504	-0.06%
2018/07/13	6	24.49	40	24.46	24.10	-34	18,332	-0.19%
2018/07/12	5	24.11	14	24.13	23.80	-9	18,000	-0.05%
2018/07/11	25	23.95	10	24.01	23.40	15	17,770	0.08%
2018/07/10	4	23.85	11	24.15	24.25	-7	17,531	-0.04%
2018/07/09	24	25.53	20.3	25.14	24.60	3.7	17,062	0.02%
2018/07/06	36	24.14	48	24.43	25.15	-12	15,743	-0.08%
2018/07/05	86	23.77	6	23.09	22.90	80	14,360	0.56%
2018/07/04	19	24.03	33	24.21	24.85	-14	13,724	-0.10%
2018/07/03	32	24.47	111	24.00	23.50	-79	13,196	-0.60%	大賣/
2018/07/02	14	23.93	25	23.80	24.10	-11	12,031	-0.09%
2018/06/29	27.4	23.96	25	24.10	23.95	2.4	11,439	0.02%
2018/06/28	2	23.30	29	22.96	23.10	-27	10,555	-0.26%
2018/06/27	38.1	24.26	19	24.16	23.60	19.1	10,142	0.19%
2018/06/26	37.9	23.46	45	23.43	24.40	-7.1	9,238	-0.08%
2018/06/25	35	24.22	27	24.24	23.30	8	8,392	0.10%
2018/06/22	36	22.85	43	23.08	23.70	-7	6,762	-0.10%
2018/06/21	37	21.32	23.1	21.43	21.55	13.9	5,689	0.24%
2018/06/20	33.3	20.39	56	20.06	19.85	-22.7	4,615	-0.49%
2018/06/19	22	19.24	44	18.95	19.55	-22	3,517	-0.63%
2018/06/15	20.7	17.96	7	17.84	17.80	13.7	2,950	0.46%
2018/06/14	0	0.00	2	17.25	17.25	-2	2,570	-0.08%
2018/06/13	2	17.10	5	17.05	16.95	-3	2,529	-0.12%
2018/06/12	4	16.58	7	16.58	16.65	-3	2,471	-0.12%
2018/06/11	3	16.70	4	16.81	16.80	-1	2,461	-0.04%
2018/06/08	1	16.70	5	16.75	16.75	-4	2,460	-0.16%
2018/06/07	6.3	16.80	3	16.93	16.70	3.3	2,465	0.13%
2018/06/06	0.7	16.70	4	16.70	16.80	-3.3	2,375	-0.14%
2018/06/05	3	16.42	2	16.60	16.05	1	2,395	0.04%
2018/06/04	0	0.00	1	16.25	16.20	-1	2,465	-0.04%
2018/06/01	1	16.00	14	16.21	16.05	-13	2,520	-0.52%
2018/05/31	3	15.88	8	15.94	15.85	-5	2,495	-0.20%
2018/05/30	2	15.55	1	15.60	15.60	1	2,447	0.04%
2018/05/29	2	15.60	0	0.00	15.65	2	2,554	0.08%
2018/05/28	0	0.00	6	15.70	15.70	-6	2,565	-0.23%
2018/05/25	1	15.55	0	0.00	15.50	1	2,580	0.04%
2018/05/24	2	15.45	6	15.55	15.45	-4	2,594	-0.15%
2018/05/23	4	15.40	1	15.40	15.35	3	2,697	0.11%
2018/05/21	2	15.40	4	15.53	15.50	-2	2,757	-0.07%
2018/05/18	4	15.43	12	15.49	15.40	-8	2,770	-0.29%
2018/05/17	0	0.00	0	15.45	15.50	0	2,805	0.00%
2018/05/16	5	15.65	2	15.70	15.65	3	2,833	0.11%
2018/05/15	4	15.63	5.6	15.67	15.60	-1.6	2,855	-0.06%
2018/05/14	2	15.80	2	15.90	15.70	0	2,967	0.00%
2018/05/11	14	15.86	3	15.95	15.75	11	3,026	0.36%
2018/05/10	2	15.85	3	15.97	15.85	-1	3,059	-0.03%
2018/05/09	4	15.88	17	16.05	15.80	-13	3,276	-0.40%
2018/05/08	4	15.98	4	15.95	16.00	0	3,329	0.00%
2018/05/07	2	15.80	7	15.72	15.80	-5	3,356	-0.15%
2018/05/04	2	15.38	2	15.55	15.30	0	3,355	0.00%
2018/05/03	17	15.64	17	15.40	15.40	0	3,396	0.00%
2018/05/02	17	15.66	18	15.75	15.75	-1	3,425	-0.03%
2018/04/30	2	15.65	2	15.65	15.65	0	3,500	0.00%
2018/04/27	3	15.58	2	15.55	15.50	1	3,786	0.03%
2018/04/26	3	16.07	4	16.15	15.70	-1	3,862	-0.03%
2018/04/25	2	16.03	5	16.16	16.25	-3	3,993	-0.08%
2018/04/24	16	16.36	11	16.18	16.05	5	4,094	0.12%
2018/04/23	9	16.96	4	16.90	16.70	5	4,205	0.12%
2018/04/20	21	17.20	13	17.31	17.00	8	4,270	0.19%
2018/04/19	6	16.98	4	17.08	17.30	2	4,372	0.05%
2018/04/18	7	16.88	5	16.84	16.75	2	4,883	0.04%
2018/04/17	10	16.90	1	16.95	16.90	9	5,027	0.18%
2018/04/16	8	17.09	2	17.05	17.05	6	5,184	0.12%
2018/04/13	6	17.03	2	17.18	17.00	4	5,178	0.08%
2018/04/12	8	17.11	10	17.16	17.10	-2	5,257	-0.04%
2018/04/11	2	16.98	5	17.13	16.95	-3	5,411	-0.06%
2018/04/10	2	16.73	16	16.85	17.05	-14	5,757	-0.24%
2018/04/09	4	16.41	2	16.25	16.25	2	5,748	0.03%
2018/04/03	1	16.70	1	16.65	16.70	0	5,775	0.00%
2018/04/02	3	16.95	2	16.88	16.75	1	5,799	0.02%
2018/03/31	3	16.78	1	16.85	16.60	2	5,827	0.03%
2018/03/30	2	16.70	2	16.90	16.80	0	5,819	0.00%
2018/03/29	1	16.65	1	16.70	16.60	0	5,856	0.00%
2018/03/28	6	16.55	2	16.75	16.40	4	6,033	0.07%
2018/03/27	4	16.58	9	16.78	16.75	-5	6,144	-0.08%
2018/03/26	0	0.00	0.3	16.60	16.65	-0.3	6,178	-0.01%
2018/03/23	2	15.70	7	16.06	16.35	-5	6,183	-0.08%
2018/03/22	6	16.23	1	16.60	16.05	5	6,176	0.08%
2018/03/21	10	16.50	1	16.65	16.45	9	6,195	0.15%
2018/03/20	1	16.50	5	16.53	16.60	-4	6,221	-0.06%
2018/03/19	17	16.62	2	16.63	16.35	15	6,301	0.24%
2018/03/16	7	16.96	3	16.92	16.80	4	6,471	0.06%
2018/03/15	5	17.16	1	17.30	17.20	4	6,545	0.06%
2018/03/14	4	17.16	4	17.24	17.20	0	6,631	0.00%
2018/03/13	5	17.20	2	17.30	17.10	3	6,697	0.04%
2018/03/12	5	17.37	3	17.43	17.25	2	6,738	0.03%
2018/03/09	5	17.47	4	17.80	17.25	1	6,796	0.01%
2018/03/08	6	17.52	27	17.48	17.50	-21	6,940	-0.30%
2018/03/07	22	17.36	6	17.46	17.10	16	6,998	0.23%
2018/03/06	2	17.05	6	17.22	17.25	-4	7,064	-0.06%
2018/03/05	7	17.14	4	17.23	17.00	3	7,234	0.04%
2018/03/02	5	17.52	18	17.42	17.35	-13	7,323	-0.18%
2018/03/01	1	17.10	4	17.11	17.20	-3	7,319	-0.04%
2018/02/27	6	17.13	4	17.33	17.00	2	7,484	0.03%
2018/02/26	3	17.23	0	0.00	17.20	3	8,101	0.04%
2018/02/23	9	17.47	8	17.44	17.40	1	8,651	0.01%
2018/02/22	4	17.10	6	17.23	17.15	-2	8,919	-0.02%
2018/02/21	13	16.99	6	17.00	17.05	7	9,269	0.08%
2018/02/12	1	16.65	1	16.80	16.55	0	9,254	0.00%
2018/02/09	10	16.43	42	16.72	16.55	-32	9,277	-0.34%
2018/02/08	5	16.76	48	16.69	16.80	-43	9,250	-0.46%
2018/02/07	7	16.66	29	16.77	16.60	-22	9,340	-0.24%
2018/02/06	24	16.16	15	16.60	16.30	9	9,358	0.10%
2018/02/05	3	16.92	14	17.27	17.40	-11	9,313	-0.12%
2018/02/02	12	17.34	7	17.27	17.20	5	9,310	0.05%
2018/02/01	8	17.58	19	17.29	17.35	-11	9,327	-0.12%
2018/01/31	2	17.00	18	16.98	17.00	-16	9,159	-0.17%
2018/01/30	12	16.96	14	17.03	16.80	-2	9,216	-0.02%
2018/01/29	7	16.75	3	16.83	16.75	4	9,427	0.04%
2018/01/26	5	16.70	3	16.78	16.65	2	9,535	0.02%
2018/01/25	7	16.94	10	17.12	16.85	-3	9,516	-0.03%
2018/01/24	9	17.06	3	17.12	17.10	6	9,606	0.06%
2018/01/23	33	17.69	19	17.78	17.30	14	9,541	0.15%
2018/01/22	18	17.59	7	17.67	17.45	11	9,254	0.12%
2018/01/19	7	17.53	16	17.57	17.55	-9	9,173	-0.10%
2018/01/18	20	17.42	3	17.53	17.20	17	9,038	0.19%
2018/01/17	8	17.77	7	17.84	17.50	1	8,955	0.01%
2018/01/16	18	17.49	19	17.50	17.65	-1	8,825	-0.01%
2018/01/15	77	17.74	16	17.64	17.55	61	8,732	0.70%
2018/01/12	33	17.61	24	17.56	17.55	9	8,557	0.11%
2018/01/11	14	16.88	39	16.91	17.20	-25	8,020	-0.31%
2018/01/10	25	16.59	15	16.78	16.65	10	7,863	0.13%
2018/01/09	4	16.26	5	16.32	16.20	-1	7,716	-0.01%
2018/01/08	16.1	16.54	9	16.53	16.05	7.1	7,768	0.09%
2018/01/05	15	17.18	24	17.29	17.00	-9	7,670	-0.12%
2018/01/04	74	17.24	70.2	17.06	17.50	3.8	7,482	0.05%
2018/01/03	12	16.14	10	16.18	16.10	2	7,080	0.03%
2018/01/02	6	16.01	3	16.05	15.95	3	7,027	0.04%