台通 (8011)-凱基-三重券商分點個股進出

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

台通

(8011)

可現股當沖

股價
21.90
漲跌
▼0.55
漲幅
-2.45%
成交量
2,255張
產業
上市通信網路類股
187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

台通 (8011)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/05/23	2	22.25	0	0.00	21.90	2	10,891	0.02%
2024/05/22	4	22.35	11	22.52	22.45	-7	11,009	-0.06%
2024/05/21	1	22.00	0	0.00	22.05	1	11,034	0.01%
2024/05/20	0	0.00	0.1	22.15	21.95	-0.1	11,108	0.00%
2024/05/15	1	21.70	0	0.00	21.70	1	11,520	0.01%
2024/05/14	2	22.10	0	0.00	22.10	2	11,587	0.02%
2024/05/13	13	21.96	5	22.30	22.10	8	11,724	0.07%
2024/05/10	1	23.35	2	23.40	23.65	-1	11,749	-0.01%
2024/05/09	15	23.33	18	23.42	23.25	-3	11,949	-0.03%
2024/05/08	6	21.65	10	22.19	22.50	-4	11,942	-0.03%
2024/05/07	6	21.80	6	21.70	21.65	0	11,978	0.00%
2024/05/06	0	0.00	2	21.60	21.90	-2	12,025	-0.02%
2024/05/03	0	0.00	8	22.05	21.65	-8	12,023	-0.07%
2024/05/02	6	21.75	7	21.87	21.90	-1	12,025	-0.01%
2024/04/30	3	21.80	3	21.95	21.85	0	12,048	0.00%
2024/04/29	15	21.87	0	0.00	22.00	15	12,078	0.12%
2024/04/26	10	21.90	4	22.04	21.95	6	12,097	0.05%
2024/04/25	0	0.00	2	21.60	21.65	-2	12,090	-0.02%
2024/04/24	31	21.75	29	21.81	21.80	2	12,106	0.02%
2024/04/23	3.1	23.80	0	0.00	24.00	3.1	11,908	0.03%
2024/04/19	13	25.31	1	24.65	24.65	12	11,838	0.10%
2024/04/18	8	26.27	17	26.05	26.15	-9	11,732	-0.08%
2024/04/17	2	25.95	22	26.10	26.20	-20	11,689	-0.17%
2024/04/16	3	25.05	2	25.28	25.20	1	11,764	0.01%
2024/04/15	0	0.00	23	25.87	26.00	-23	11,791	-0.20%
2024/04/12	4	26.18	1	26.25	26.15	3	11,923	0.03%
2024/04/11	5	25.88	27	25.63	25.75	-22	11,938	-0.18%
2024/04/09	7	24.46	0	0.00	24.75	7	11,670	0.06%
2024/04/08	16	24.51	3	24.62	24.40	13	11,664	0.11%
2024/04/03	1	23.15	0	0.00	23.30	1	11,820	0.01%
2024/04/01	3	24.23	3	24.00	23.75	0	11,984	0.00%
2024/03/29	5	24.10	0	0.00	23.75	5	11,996	0.04%
2024/03/28	3	23.73	1	24.00	23.65	2	12,109	0.02%
2024/03/27	3	23.27	3	23.30	23.55	0	12,098	0.00%
2024/03/26	32	24.23	8	24.26	23.40	24	12,094	0.20%
2024/03/25	15	25.22	5	25.20	25.20	10	12,088	0.08%
2024/03/22	17	24.96	1	25.10	24.90	16	12,232	0.13%
2024/03/21	7	25.56	1	26.00	25.60	6	12,191	0.05%
2024/03/20	11	25.43	12	25.54	25.40	-1	12,186	-0.01%
2024/03/19	61	26.31	67	26.38	25.95	-6	12,325	-0.05%
2024/03/18	43	25.47	16	25.46	25.35	27	12,262	0.22%
2024/03/15	1	28.00	0	0.00	28.00	1	12,625	0.01%
2024/03/14	35	31.79	29	31.19	31.10	6	12,670	0.05%
2024/03/13	128	33.39	177	32.95	32.95	-49	12,421	-0.39%	大買/大賣/
2024/03/12	12	32.70	45.2	33.46	33.55	-33.2	11,124	-0.30%
2024/03/11	1	29.90	5	30.34	30.50	-4	10,626	-0.04%
2024/03/08	9	27.89	6	28.11	27.75	3	10,468	0.03%
2024/03/07	39	27.82	128	27.64	27.00	-89	10,180	-0.87%	大賣/
2024/03/06	245.2	29.36	97	29.45	29.20	148.2	9,852	1.50%	大買/鉅額交易
2024/03/05	8	27.99	28.1	29.05	29.25	-20.1	8,938	-0.23%
2024/03/04	11	25.05	43	26.05	26.60	-32	8,323	-0.38%
2024/03/01	55	23.87	10.2	24.00	24.20	44.8	8,062	0.56%
2024/02/29	0	0.00	3	23.40	23.40	-3	7,924	-0.04%
2024/02/27	1	24.10	1	23.70	23.70	0	7,886	0.00%
2024/02/26	1	23.85	51	23.87	23.50	-50	7,890	-0.63%
2024/02/23	30	24.00	19	24.27	23.90	11	7,900	0.14%
2024/02/22	14	23.92	0	0.00	23.80	14	7,902	0.18%
2024/02/21	2	23.75	15	23.82	24.00	-13	7,868	-0.17%
2024/02/20	5	23.78	71	24.22	23.95	-66	7,801	-0.85%
2024/02/19	53	24.64	0	0.00	24.65	53	7,654	0.69%
2024/02/16	4	23.59	0	0.00	23.70	4	7,530	0.05%
2024/02/15	1	23.95	0	0.00	23.80	1	7,517	0.01%
2024/02/05	31	24.80	18	24.29	24.15	13	7,435	0.17%
2024/02/02	1	23.20	0	0.00	23.40	1	7,312	0.01%
2024/02/01	9	22.75	24.8	23.85	22.60	-15.8	7,361	-0.21%
2024/01/31	34	24.36	1	24.45	24.45	33	7,109	0.46%
2024/01/29	0	22.95	1	23.50	23.65	-1	6,916	-0.01%
2024/01/26	0	0.00	11	22.60	22.55	-11	6,855	-0.16%
2024/01/25	0	0.00	0.1	23.00	22.55	-0.1	6,862	0.00%
2024/01/23	0	22.70	0	0.00	22.65	0	6,801	0.00%
2024/01/22	0	0.00	4	23.30	23.10	-4	6,754	-0.06%
2024/01/19	0	22.95	6	23.15	22.95	-6	6,692	-0.09%
2024/01/18	20.8	23.20	0	0.00	22.95	20.8	6,652	0.31%
2024/01/17	1	23.00	22	22.38	22.80	-21	6,572	-0.32%
2024/01/16	20	22.40	8	22.51	22.45	12	6,513	0.18%
2024/01/15	8	22.30	3	22.40	22.30	5	6,476	0.08%
2024/01/11	0	0.00	2	21.50	21.95	-2	6,412	-0.03%
2024/01/10	9	22.12	19	22.47	21.75	-10	6,360	-0.16%
2024/01/09	76	22.02	69	21.93	21.60	7	6,200	0.11%
2024/01/08	20	23.10	43	22.64	22.60	-23	6,059	-0.38%
2024/01/05	23	24.87	28	24.87	24.65	-5	5,793	-0.09%
2024/01/04	5	23.96	97	24.09	23.90	-92	5,504	-1.67%
2024/01/03	8	23.96	29	24.07	24.00	-21	5,440	-0.39%
2024/01/02	19	24.07	40	24.65	24.30	-21	5,376	-0.39%
2023/12/29	186	24.35	156	23.94	24.20	30	5,264	0.57%	大買/大賣/
2023/12/28	137	23.68	12	23.75	23.90	125	4,999	2.50%	大買/鉅額交易
2023/12/27	11	23.11	10	23.50	23.10	1	4,838	0.02%
2023/12/26	0	0.00	2	23.15	23.20	-2	4,801	-0.04%
2023/12/25	12	24.00	3	23.70	22.90	9	4,752	0.19%
2023/12/22	16	23.30	2	23.38	23.30	14	4,576	0.31%
2023/12/21	28	23.38	18	23.29	23.25	10	4,517	0.22%
2023/12/20	38	23.13	3	23.33	23.35	35	4,422	0.79%
2023/12/19	7	23.19	2	23.28	23.35	5	4,249	0.12%
2023/12/18	2	22.55	1	22.25	22.15	1	4,033	0.02%
2023/12/15	6	22.62	9	22.60	22.40	-3	3,973	-0.08%
2023/12/14	48	23.33	48	22.77	22.70	0	3,887	0.00%
2023/12/13	57	23.17	45	23.31	23.95	12	3,603	0.33%
2023/12/12	24	23.48	22	23.87	23.75	2	3,226	0.06%
2023/12/11	0	0.00	2	22.23	22.35	-2	2,403	-0.08%
2023/12/08	11	20.58	6	20.67	20.35	5	2,314	0.22%
2023/12/06	0	0.00	13	20.38	20.25	-13	2,175	-0.60%
2023/12/04	0	0.00	3	19.75	19.70	-3	2,090	-0.14%
2023/11/29	10	19.70	0	19.60	19.55	10	2,034	0.49%
2023/11/22	0	0.00	3	19.80	19.95	-3	1,929	-0.16%
2023/11/21	6	19.50	4	19.53	19.40	2	1,855	0.11%
2023/11/15	0	0.00	20	18.70	18.40	-20	1,664	-1.20%
2023/11/14	22	18.90	8	18.86	18.75	14	1,621	0.86%
2023/11/13	0	0.00	0	18.00	17.75	0	1,502	0.00%
2023/11/10	3.1	17.53	4	17.46	17.45	-0.9	1,478	-0.06%
2023/11/09	5	18.37	6	17.86	18.40	-1	1,421	-0.07%
2023/11/08	1	17.35	0	0.00	17.30	1	1,274	0.08%
2023/11/02	3	17.70	3	17.40	17.35	0	1,280	0.00%
2023/11/01	2	16.85	0	0.00	16.80	2	1,252	0.16%
2023/10/30	0	17.60	0	0.00	17.45	0	1,242	0.00%
2023/10/27	0	0.00	0.4	17.80	17.80	-0.4	1,245	-0.03%
2023/10/26	0	0.00	1	18.05	17.90	-1	1,257	-0.08%
2023/10/24	0	0.00	1	18.20	18.10	-1	1,245	-0.08%
2023/10/23	0	0.00	1	17.60	17.45	-1	1,243	-0.08%
2023/10/20	1	17.35	0	0.00	17.35	1	1,255	0.08%
2023/10/19	1	17.60	0	0.00	17.65	1	1,257	0.08%
2023/10/17	1	18.00	10	18.05	17.95	-9	1,253	-0.72%
2023/10/16	0	0.00	1	18.20	18.20	-1	1,308	-0.08%
2023/10/11	1	18.50	0	0.00	18.15	1	1,487	0.07%
2023/10/06	2	19.10	3	19.25	19.30	-1	1,476	-0.07%
2023/10/05	3	19.48	11	19.42	19.15	-8	1,472	-0.54%
2023/10/04	10	18.93	0	0.00	18.85	10	1,425	0.70%
2023/10/03	3	19.30	7	19.24	19.20	-4	1,421	-0.28%
2023/09/27	1	18.30	0	0.00	18.30	1	1,418	0.07%
2023/09/25	0	0.00	10	18.35	18.25	-10	1,422	-0.70%
2023/09/22	0	0.00	1	19.05	18.75	-1	1,412	-0.07%
2023/09/21	1	18.50	0	0.00	18.80	1	1,410	0.07%
2023/09/20	5	19.06	0	0.00	18.95	5	1,411	0.36%
2023/09/19	10	19.96	2	19.88	19.50	8	1,393	0.57%
2023/09/18	0	0.00	3	19.85	19.70	-3	1,341	-0.22%
2023/09/15	13	19.48	20	19.63	19.25	-7	1,291	-0.54%
2023/09/14	6	19.13	1	18.75	19.05	5	1,226	0.41%
2023/09/12	0	0.00	10	18.35	18.40	-10	1,156	-0.86%
2023/08/31	10	18.05	1	18.25	18.30	9	1,443	0.62%
2023/08/29	0	0.00	10	18.35	18.10	-10	1,489	-0.67%
2023/08/25	0	0.00	2	17.85	17.75	-2	1,603	-0.12%
2023/08/22	0	0.00	5	16.75	16.60	-5	1,875	-0.27%
2023/08/21	0	0.00	5	16.80	16.75	-5	1,963	-0.25%
2023/08/18	0	0.00	5	16.75	16.55	-5	2,010	-0.25%
2023/08/16	0	16.20	0	0.00	16.35	0	2,111	0.00%
2023/08/15	0	0.00	10	16.10	16.25	-10	2,150	-0.47%
2023/08/14	1	16.10	0	0.00	15.90	1	2,220	0.05%
2023/08/08	10	16.80	0	0.00	16.75	10	2,803	0.36%
2023/08/07	10	16.95	10	16.95	17.05	0	2,874	0.00%
2023/08/04	6	16.95	6	17.10	17.10	0	2,872	0.00%
2023/08/02	6	17.25	0	0.00	16.90	6	2,880	0.21%
2023/08/01	0	0.00	6	17.60	17.40	-6	2,874	-0.21%
2023/07/31	0	0.00	1	17.30	17.35	-1	2,867	-0.03%
2023/07/28	7	17.05	0	0.00	17.05	7	2,857	0.24%
2023/07/26	0	0.00	5	16.75	16.70	-5	2,879	-0.17%
2023/07/24	1	16.85	0	0.00	16.85	1	2,980	0.03%
2023/07/20	1	17.55	0	0.00	17.80	1	2,948	0.03%
2023/07/19	7	17.99	16	17.87	17.55	-9	2,935	-0.31%
2023/07/18	10	18.86	8	19.15	18.65	2	2,872	0.07%
2023/07/17	6	19.52	19.1	19.70	19.80	-13.1	2,809	-0.47%
2023/07/13	8	18.70	3	18.95	18.70	5	2,704	0.18%
2023/07/11	0	0.00	1	18.65	18.65	-1	2,680	-0.04%
2023/07/07	0	0.00	2	18.88	18.75	-2	2,657	-0.08%
2023/07/05	0	0.00	2	18.85	18.65	-2	2,619	-0.08%
2023/06/30	1	18.25	0	0.00	18.35	1	2,569	0.04%
2023/06/29	10	18.05	10	18.03	18.10	0	2,554	0.00%
2023/06/28	5	18.00	20	18.05	18.00	-15	2,540	-0.59%
2023/06/27	2	17.40	0	0.00	17.40	2	2,519	0.08%
2023/06/26	0	0.00	2	17.70	17.65	-2	2,508	-0.08%
2023/06/20	0	0.00	0	18.20	18.05	0	2,490	0.00%
2023/06/19	1	17.55	0	0.00	17.80	1	2,477	0.04%
2023/06/16	2	17.73	0	0.00	17.70	2	2,467	0.08%
2023/06/15	0	0.00	4	17.45	17.85	-4	2,457	-0.16%
2023/06/14	3	17.45	10	17.45	17.50	-7	2,439	-0.29%
2023/06/13	1	17.55	0	0.00	17.55	1	2,420	0.04%
2023/06/12	2	17.73	0	0.00	17.70	2	2,399	0.08%
2023/06/08	6	19.23	0	19.35	18.75	6	2,299	0.26%
2023/06/07	19	19.90	11	20.21	19.80	8	2,243	0.36%
2023/06/05	0	0.00	22	19.43	19.55	-22	2,077	-1.06%
2023/06/02	0	0.00	2	19.60	19.55	-2	2,049	-0.10%
2023/06/01	7	19.42	41	19.97	19.50	-34	2,016	-1.69%
2023/05/31	18	19.95	17.9	19.82	19.90	0.1	1,945	0.00%
2023/05/30	45	19.89	45	20.24	19.95	0	1,860	0.00%
2023/05/29	0	0.00	11	18.69	18.65	-11	1,631	-0.67%
2023/05/25	1	18.80	7	18.51	18.65	-6	1,532	-0.39%
2023/05/24	1	18.00	1	18.20	18.20	0	1,440	0.00%
2023/05/23	0	0.00	5	18.05	18.00	-5	1,384	-0.36%
2023/05/22	0	0.00	5	18.20	18.25	-5	1,345	-0.37%
2023/05/17	0	0.00	11	17.92	17.85	-11	1,161	-0.95%
2023/05/16	8	17.75	13	17.87	17.85	-5	1,078	-0.46%
2023/05/15	3	17.55	26.7	17.86	17.40	-23.7	943	-2.52%
2023/05/12	2	16.50	33	16.41	16.55	-31	664	-4.66%
2023/05/11	1	15.45	11	15.73	15.05	-10	529	-1.89%
2023/05/09	1	15.05	0	0.00	15.00	1	449	0.22%
2023/05/04	2	15.43	0	0.00	15.30	2	426	0.47%
2023/05/03	1	15.80	0	0.00	15.45	1	417	0.24%
2023/05/02	10	15.50	0	15.55	15.40	10	402	2.48%
2023/04/28	15	15.69	0	0.00	15.50	15	382	3.93%
2023/04/27	0	0.00	22	16.19	16.10	-22	324	-6.78%
2023/04/25	0	0.00	1	14.70	14.90	-1	252	-0.40%
2023/04/24	0	15.20	0	0.00	15.05	0	250	0.00%
2023/04/21	10	14.90	0	0.00	14.95	10	251	3.98%
2023/04/20	0	15.30	0	0.00	15.05	0	248	0.00%
2023/04/19	15	15.50	0	0.00	15.60	15	239	6.26%
2023/04/18	0	0.00	5	15.80	15.50	-5	230	-2.17%
2023/04/12	5	15.10	0	0.00	15.10	5	196	2.55%
2023/04/11	0	0.00	1	15.15	15.20	-1	191	-0.52%
2023/04/10	5	14.95	0	0.00	14.95	5	183	2.72%
2023/04/06	0	0.00	5	14.80	14.85	-5	178	-2.80%
2023/03/29	1	14.60	10	14.60	14.55	-9	174	-5.15%
2023/03/28	0	15.00	0	0.00	14.45	0	178	0.00%
2023/03/23	0	0.00	5	14.80	14.70	-5	177	-2.82%
2023/03/22	0	0.00	5	14.70	14.65	-5	174	-2.87%
2023/03/20	10	14.30	0	0.00	14.30	10	174	5.73%
2023/03/17	10	14.23	0	0.00	14.30	10	176	5.65%
2023/03/16	1	14.15	0	0.00	14.15	1	177	0.56%
2023/03/14	0	0.00	5	14.60	14.55	-5	185	-2.70%
2023/03/10	0	14.85	2	14.50	14.60	-2	235	-0.84%
2023/03/09	0	15.01	0	0.00	14.80	0	239	0.00%
2023/03/08	16	14.92	0	0.00	14.95	16	247	6.47%
2023/03/07	50	15.00	51	14.95	15.00	-1	274	-0.36%
2023/03/06	1	14.85	0	0.00	14.85	1	268	0.37%
2023/03/03	20	14.71	0	0.00	14.75	20	266	7.51%
2023/03/02	0	0.00	5	14.70	14.65	-5	265	-1.88%
2023/02/24	5	14.60	38	14.50	14.50	-33	264	-12.46%
2023/02/21	0	14.75	12	14.65	14.65	-12	271	-4.41%
2023/02/20	50	14.85	0	0.00	14.70	50	271	18.41%
2023/02/17	0	14.68	1	14.55	14.55	-1	269	-0.37%
2023/02/16	1	14.50	0	0.00	14.50	1	269	0.37%
2023/02/14	0	0.00	15	14.32	14.30	-15	272	-5.50%
2023/02/13	0	0.00	10	14.25	14.25	-10	276	-3.62%
2023/02/10	0.1	14.50	0	0.00	14.25	0.1	278	0.04%
2023/02/02	0	0.00	5	14.60	14.55	-5	284	-1.76%
2023/01/16	30	14.00	0	0.00	14.00	30	286	10.48%
2023/01/13	1	14.00	1	14.00	14.00	0	286	0.00%
2023/01/11	0	0.00	10	14.40	14.15	-10	288	-3.47%
2023/01/10	0	0.00	10	14.40	14.40	-10	288	-3.47%
2022/12/28	1	14.20	0	0.00	14.20	1	314	0.32%
2022/12/15	5	14.85	0	0.00	14.85	5	342	1.46%
2022/12/07	0	0.00	0	15.30	15.15	0	348	0.00%
2022/12/05	0	0.00	1	15.45	15.40	-1	373	-0.27%
2022/12/02	10	15.63	6	15.50	15.55	4	366	1.09%
2022/11/30	0	0.00	3	15.00	14.95	-3	328	-0.91%
2022/11/29	3	15.12	2	14.88	14.95	1	328	0.30%
2022/11/25	5	14.20	0	0.00	14.05	5	315	1.58%
2022/11/15	5	14.30	0	0.00	14.30	5	354	1.41%
2022/11/08	0	0.00	37	14.30	14.30	-37	420	-8.80%
2022/11/07	0	0.00	2	14.30	14.25	-2	438	-0.46%
2022/11/04	3	14.12	35	14.04	14.15	-32	476	-6.71%
2022/11/03	0	0.00	2	14.10	14.10	-2	627	-0.32%
2022/11/01	0	0.00	19	14.10	14.05	-19	840	-2.26%
2022/10/28	53	13.80	0	0.00	13.65	53	867	6.11%
2022/10/25	0.1	14.10	0	0.00	13.85	0.1	869	0.01%
2022/10/21	7	13.99	0	0.00	13.85	7	870	0.80%
2022/10/20	7	13.93	0	0.00	13.95	7	874	0.80%
2022/10/19	47	14.26	2	14.35	14.15	45	875	5.14%
2022/10/18	2	14.25	0	0.00	14.20	2	875	0.23%
2022/10/17	5	13.90	0	0.00	14.25	5	880	0.57%
2022/10/14	1	14.25	6	14.48	14.35	-5	881	-0.57%
2022/10/12	0	0.00	1	14.55	14.35	-1	882	-0.11%
2022/10/11	8	14.29	0	0.00	14.20	8	883	0.91%
2022/10/07	1	15.05	0	0.00	15.10	1	882	0.11%
2022/10/06	0	0.00	1	14.75	14.65	-1	879	-0.11%
2022/09/30	1	14.00	1	14.15	14.25	0	899	0.00%
2022/09/29	0	14.10	8	14.08	14.15	-8	907	-0.88%
2022/09/28	1	13.50	0	0.00	13.50	1	912	0.11%
2022/09/27	1	14.00	0	0.00	14.35	1	909	0.11%
2022/09/22	1	14.95	1	15.10	15.15	0	923	0.00%
2022/09/20	1	15.55	0	0.00	15.40	1	929	0.11%
2022/09/19	26	15.59	0	0.00	15.40	26	936	2.78%
2022/09/15	5	16.05	0	0.00	16.00	5	936	0.53%
2022/09/14	0	0.00	2	16.05	16.10	-2	935	-0.21%
2022/09/12	3	16.05	0	0.00	16.20	3	938	0.32%
2022/09/08	0	0.00	20	15.20	15.20	-20	919	-2.18%
2022/09/07	0	0.00	2	15.10	15.05	-2	924	-0.22%
2022/09/06	10	15.75	0	0.00	15.30	10	925	1.08%
2022/09/05	2	16.05	0	0.00	15.90	2	934	0.21%
2022/09/02	0	0.00	5	16.32	16.25	-5	932	-0.54%
2022/09/01	3	16.17	0	0.00	16.05	3	926	0.32%
2022/08/31	2	16.33	0	0.00	16.25	2	933	0.21%
2022/08/25	0	0.00	13	16.34	16.40	-13	1,117	-1.16%
2022/08/23	1	16.15	5	16.21	16.20	-4	1,116	-0.36%
2022/08/22	6	16.23	0	0.00	16.20	6	1,115	0.54%
2022/08/19	1	16.50	2	16.45	16.40	-1	1,110	-0.09%
2022/08/18	4	16.30	2	16.40	16.30	2	1,103	0.18%
2022/08/15	10	16.10	0	0.00	16.20	10	1,077	0.93%
2022/08/12	6	16.18	5	16.16	16.10	1	1,066	0.09%
2022/08/11	19	16.49	0	0.00	16.40	19	1,047	1.81%
2022/08/10	52	16.83	72	16.96	16.85	-20	1,009	-1.98%
2022/08/09	40	16.05	23	16.46	16.30	17	862	1.97%
2022/08/08	18	15.64	38	16.13	16.10	-20	760	-2.63%
2022/08/05	21	14.81	6	14.77	14.90	15	654	2.29%
2022/08/04	2	14.20	1	13.80	14.15	1	636	0.16%
2022/08/03	2	14.35	5	14.30	14.30	-3	636	-0.47%
2022/08/02	7	14.59	0	0.00	14.50	7	636	1.10%
2022/08/01	1	14.70	7	14.89	14.85	-6	640	-0.94%
2022/07/29	0	0.00	5	14.55	14.60	-5	637	-0.78%
2022/07/28	9	14.51	0	0.00	14.40	9	639	1.41%
2022/07/27	4	14.58	2	14.55	14.65	2	640	0.31%
2022/07/26	0	14.60	0	0.00	14.30	0	644	0.01%
2022/07/25	0	0.00	2	14.53	14.60	-2	642	-0.31%
2022/07/22	2	14.53	0	0.00	14.40	2	642	0.31%
2022/07/19	0	0.00	2	14.45	14.50	-2	647	-0.31%
2022/07/18	2	14.48	0	0.00	14.40	2	648	0.31%
2022/07/15	2	14.25	2	14.35	14.30	0	646	0.00%
2022/07/14	2	13.90	2	14.10	14.25	0	648	0.00%
2022/07/13	0	0.00	2	14.03	13.95	-2	646	-0.31%
2022/07/12	1	13.50	2	13.55	13.50	-1	644	-0.16%
2022/07/11	3	14.17	0	0.00	14.05	3	645	0.46%
2022/07/08	0	0.00	1	14.15	14.25	-1	645	-0.15%
2022/07/07	3	13.72	3	14.03	14.05	0	631	0.00%
2022/07/06	1	14.00	1	14.05	13.50	0	624	0.00%
2022/07/05	1	13.90	2	14.08	14.00	-1	626	-0.16%
2022/07/04	3	13.83	0	0.00	13.50	3	623	0.48%
2022/07/01	4	13.71	0	0.00	13.75	4	625	0.64%
2022/06/24	0	0.00	1	15.20	15.00	-1	621	-0.16%
2022/06/20	1	15.40	0	0.00	14.70	1	712	0.14%
2022/06/16	0	0.00	2	15.85	15.45	-2	706	-0.28%
2022/06/15	1	15.90	0	0.00	15.60	1	705	0.14%
2022/06/13	0	15.95	0	0.00	15.60	0	698	0.00%
2022/06/09	1	16.45	1	16.45	16.45	0	689	0.00%
2022/06/08	20.1	16.45	20	16.95	16.45	0.1	685	0.01%
2022/06/07	10	16.70	18	16.64	16.70	-8	635	-1.26%
2022/06/02	5	16.26	0	0.00	16.15	5	505	0.99%
2022/06/01	0	0.00	15	16.41	16.25	-15	561	-2.67%
2022/05/31	3	16.33	10	16.41	16.30	-7	561	-1.25%
2022/05/30	1	16.20	0	0.00	16.15	1	559	0.18%
2022/05/26	1	15.85	0	0.00	15.80	1	573	0.17%
2022/05/24	8	16.42	1	16.50	16.10	7	590	1.19%
2022/05/23	0	0.00	2	15.95	15.95	-2	571	-0.35%
2022/05/19	0	0.00	0	15.80	15.75	0	580	0.00%
2022/05/12	1	15.00	0	0.00	14.90	1	597	0.17%
2022/05/09	10	15.63	0	0.00	15.25	10	609	1.64%
2022/05/06	10	15.85	0	0.00	15.90	10	640	1.56%
2022/05/05	0	0.00	1	16.15	16.10	-1	688	-0.15%
2022/04/27	1.1	15.57	4	15.55	15.60	-2.9	710	-0.41%
2022/04/25	0	0.00	10	15.90	15.90	-10	710	-1.41%
2022/04/21	0	0.00	2	16.80	16.60	-2	731	-0.27%
2022/04/18	2	16.20	0	0.00	16.30	2	796	0.25%
2022/04/15	0	16.50	0	0.00	16.40	0	809	0.00%
2022/04/08	1	16.80	0	0.00	16.85	1	1,263	0.08%
2022/04/07	10	17.15	0	0.00	16.65	10	1,273	0.79%
2022/04/06	2	17.00	0	0.00	17.00	2	1,280	0.16%
2022/03/29	0	0.00	1	17.75	17.60	-1	1,390	-0.07%
2022/03/28	2	17.70	1	17.90	17.75	1	1,395	0.07%
2022/03/25	13	18.23	5	18.50	18.40	8	1,390	0.58%
2022/03/23	0	0.00	10	17.70	17.65	-10	1,344	-0.74%
2022/03/22	0	17.40	0	0.00	17.50	0	1,372	0.00%
2022/03/16	0	0.00	4	16.80	17.00	-4	1,491	-0.27%
2022/03/15	0	0.00	13	16.67	16.65	-13	1,539	-0.84%
2022/03/14	1	17.00	0	0.00	17.15	1	1,547	0.06%
2022/03/11	8	17.14	11	17.01	17.05	-3	1,563	-0.19%
2022/03/09	20	16.80	0	0.00	16.80	20	1,609	1.24%
2022/03/08	3	16.50	0	0.00	16.50	3	1,633	0.18%
2022/03/07	0	0.00	5	17.05	16.70	-5	1,656	-0.30%
2022/03/02	0	0.00	1	18.30	18.35	-1	1,751	-0.06%
2022/03/01	2	18.45	0	0.00	18.30	2	1,790	0.11%
2022/02/24	1	18.00	0	0.00	17.80	1	2,203	0.05%
2022/02/22	3	18.35	0	0.00	18.30	3	2,368	0.13%
2022/02/21	1	18.95	0	0.00	18.90	1	2,473	0.04%
2022/02/15	5	18.35	24	18.35	18.40	-19	3,095	-0.61%
2022/02/14	0	0.00	10	18.55	18.40	-10	3,150	-0.32%
2022/02/09	5	19.10	0.1	19.00	19.15	4.9	3,171	0.16%
2022/02/08	2	18.65	11	18.99	19.10	-9	3,187	-0.28%
2022/02/07	0	0.00	2	18.83	18.95	-2	3,263	-0.06%
2022/01/26	0	0.00	5	17.65	17.55	-5	3,223	-0.16%
2022/01/24	20	17.80	20	18.10	18.05	0	3,268	0.00%
2022/01/21	2	18.60	0	0.00	18.30	2	3,273	0.06%
2022/01/14	20	18.60	0	0.00	18.70	20	3,474	0.58%
2022/01/11	0	0.00	13	19.83	19.40	-13	3,449	-0.38%
2022/01/10	6	19.11	0	0.00	19.10	6	3,406	0.18%
2022/01/07	20	19.55	1	19.40	19.35	19	3,399	0.56%
2022/01/06	6	19.96	3	20.10	20.05	3	3,368	0.09%
2022/01/05	15	20.80	95	21.08	20.55	-80	3,336	-2.40%
2021/12/30	0	0.00	2	19.88	19.85	-2	2,979	-0.07%
2021/12/29	0	0.00	2	20.00	20.05	-2	2,998	-0.07%
2021/12/28	1	19.90	0	0.00	19.95	1	3,005	0.03%
2021/12/27	5	20.24	5	20.10	20.30	0	3,010	0.00%
2021/12/22	2	19.20	0	0.00	19.15	2	3,505	0.06%
2021/12/21	0	0.00	1	19.25	19.25	-1	3,747	-0.03%
2021/12/20	0	0.00	45	19.38	19.35	-45	3,769	-1.19%
2021/12/16	45	20.23	1	20.30	20.20	44	3,742	1.18%
2021/12/13	10	20.40	2	19.95	20.30	8	3,672	0.22%
2021/12/10	2	19.48	2	19.63	19.55	0	3,596	0.00%
2021/12/09	2	19.70	29	19.89	19.50	-27	3,581	-0.75%
2021/12/08	4	19.36	1	19.40	19.40	3	3,528	0.09%
2021/12/07	25	19.48	1	19.25	19.25	24	3,516	0.68%
2021/12/03	0	0.00	1	19.75	19.35	-1	3,487	-0.03%
2021/12/02	4	19.23	0	0.00	19.00	4	3,444	0.12%
2021/12/01	11	19.21	12	19.23	19.80	-1	3,415	-0.03%
2021/11/30	4	19.65	6	19.66	19.60	-2	3,383	-0.06%
2021/11/29	2	18.90	0	0.00	19.15	2	3,325	0.06%
2021/11/26	15	19.59	2	19.90	19.55	13	3,297	0.39%
2021/11/25	1	20.50	1	20.55	20.30	0	3,245	0.00%
2021/11/24	11	20.40	6	20.60	20.90	5	3,202	0.16%
2021/11/23	37	21.55	15	21.09	20.00	22	3,118	0.71%
2021/11/22	1	20.50	6	20.61	20.90	-5	2,772	-0.18%
2021/11/19	8	19.33	0	0.00	19.00	8	2,662	0.30%
2021/11/18	28	20.16	1	19.75	19.65	27	2,605	1.04%
2021/11/17	7	20.94	46	21.61	21.10	-39	2,495	-1.56%
2021/11/16	5	20.35	16	20.19	20.35	-11	2,149	-0.51%
2021/11/15	0	0.00	6	18.67	18.50	-6	1,920	-0.31%
2021/11/12	3	18.43	1	17.95	17.95	2	1,888	0.11%
2021/11/11	2	18.55	4	18.71	18.40	-2	1,879	-0.11%
2021/11/09	3	18.08	0	0.00	17.85	3	1,833	0.16%
2021/11/08	2	18.13	0	0.00	18.05	2	1,821	0.11%
2021/11/05	2	18.25	0	0.00	18.10	2	1,820	0.11%
2021/11/04	50	18.62	2	18.38	18.40	48	1,807	2.66%
2021/11/03	1	17.85	0	0.00	17.80	1	1,713	0.06%
2021/11/01	0	0.00	1	17.95	18.10	-1	1,863	-0.05%
2021/10/29	3	17.70	0	0.00	17.55	3	1,837	0.16%
2021/10/28	0	0.00	1	17.70	17.60	-1	1,828	-0.05%
2021/10/27	25	17.99	1	18.10	18.05	24	1,815	1.32%
2021/10/26	1	17.30	0	0.00	17.30	1	1,740	0.06%
2021/10/25	1	17.50	3.2	17.65	17.70	-2.2	1,718	-0.13%
2021/10/22	3	16.70	0	0.00	16.65	3	1,662	0.18%
2021/10/19	0	0.00	1	16.20	16.25	-1	1,760	-0.06%
2021/10/18	0	0.00	1	16.10	16.20	-1	1,765	-0.06%
2021/10/13	1	15.90	0	0.00	15.90	1	1,853	0.05%
2021/10/07	0	0.00	9	16.47	16.45	-9	1,862	-0.48%
2021/10/05	0	0.00	1	16.70	16.85	-1	1,873	-0.05%
2021/10/01	5	17.55	0	0.00	16.85	5	1,834	0.27%
2021/09/30	5	18.80	6	19.04	18.40	-1	1,779	-0.06%
2021/09/29	38	18.66	31	18.67	19.40	7	1,655	0.42%
2021/09/28	11	18.67	2	18.75	18.90	9	1,268	0.71%
2021/09/24	0	0.00	2	16.35	16.40	-2	999	-0.20%
2021/09/22	2	16.20	0	0.00	16.35	2	1,007	0.20%
2021/09/17	0	0.00	10	16.30	16.25	-10	1,009	-0.99%
2021/09/03	0	16.30	0	0.00	16.20	0	1,076	0.00%
2021/09/02	0.1	16.40	0	0.00	16.10	0.1	1,134	0.00%
2021/08/31	0	0.00	3	16.30	16.50	-3	1,133	-0.26%
2021/08/24	1	16.25	1	15.85	15.90	0	1,228	0.00%
2021/08/23	0	0.00	6	15.58	15.75	-6	1,291	-0.46%
2021/08/20	2	15.25	2	15.33	15.15	0	1,295	0.00%
2021/08/17	2	15.68	0	0.00	15.30	2	1,299	0.15%
2021/08/16	0	0.00	15	15.75	15.70	-15	1,302	-1.15%
2021/08/13	0	0.00	1	16.75	16.30	-1	1,297	-0.08%
2021/08/12	1	16.85	0	0.00	16.85	1	1,294	0.08%
2021/08/10	1	16.95	0	0.00	16.95	1	1,322	0.08%
2021/08/06	20	17.65	5	17.64	17.70	15	1,353	1.11%
2021/08/05	0	0.00	6	17.33	17.15	-6	1,208	-0.50%
2021/08/03	2	17.20	0	0.00	17.25	2	1,305	0.15%
2021/08/02	1	17.35	0	0.00	17.30	1	1,313	0.08%
2021/07/30	1	17.30	0	0.00	17.25	1	1,324	0.08%
2021/07/29	0	17.55	2	17.63	17.60	-2	1,331	-0.15%
2021/07/28	2	17.25	1	17.35	17.40	1	1,349	0.07%
2021/07/27	5	17.69	3	18.00	17.80	2	1,396	0.14%
2021/07/26	2	17.60	5	17.88	18.00	-3	1,431	-0.21%
2021/07/23	2	17.38	4	17.41	17.35	-2	1,383	-0.14%
2021/07/22	0	0.00	21	16.88	17.05	-21	1,397	-1.50%
2021/07/21	5	17.12	4	16.70	16.70	1	1,429	0.07%
2021/07/20	6	17.10	1	17.70	17.10	5	1,436	0.35%
2021/07/16	14	17.40	3	17.60	17.45	11	1,418	0.78%
2021/07/15	5	17.41	1	17.45	17.30	4	1,438	0.28%
2021/07/14	0	0.00	1	17.35	17.20	-1	1,471	-0.07%
2021/07/13	5	17.74	8	17.79	17.90	-3	1,497	-0.20%
2021/07/12	6	17.04	0	0.00	17.05	6	1,516	0.40%
2021/07/09	1	17.30	0	0.00	17.30	1	1,534	0.07%
2021/07/08	2	17.63	1	17.60	17.45	1	1,564	0.06%
2021/07/07	1	17.75	0	0.00	17.55	1	1,607	0.06%
2021/07/05	1	18.05	7	18.00	18.00	-6	1,780	-0.34%
2021/07/01	1	17.85	0	0.00	17.50	1	1,842	0.05%
2021/06/24	0	0.00	7	18.30	18.10	-7	1,914	-0.37%
2021/06/23	0	0.00	1	17.65	17.95	-1	1,910	-0.05%
2021/06/18	1	18.25	0	0.00	17.90	1	1,936	0.05%
2021/06/16	1	17.75	5	17.75	17.75	-4	1,973	-0.20%
2021/06/11	0	0.00	2	18.03	18.00	-2	2,053	-0.10%
2021/06/10	17	18.61	2	18.53	18.05	15	2,056	0.73%
2021/06/09	1	17.75	4	17.99	17.70	-3	2,011	-0.15%
2021/06/07	1	17.60	6	17.63	17.55	-5	2,020	-0.25%
2021/06/02	1	18.20	2	17.88	18.05	-1	2,054	-0.05%
2021/06/01	8	18.51	0	0.00	18.60	8	2,034	0.39%
2021/05/31	1	18.30	0.1	18.75	18.75	0.9	1,992	0.05%
2021/05/25	0	0.00	2	16.70	16.65	-2	2,009	-0.10%
2021/05/20	1	15.80	1	15.50	15.50	0	2,066	0.00%
2021/05/18	1	15.20	0	0.00	15.20	1	2,119	0.05%
2021/05/14	1.1	15.32	0	0.00	15.35	1.1	2,105	0.05%
2021/05/13	0	0.00	4	14.50	15.60	-4	2,136	-0.19%
2021/05/12	3.1	15.70	1	16.20	15.30	2.1	2,127	0.10%
2021/05/11	0	0.00	12	17.50	16.90	-12	2,091	-0.57%
2021/05/10	0	0.00	10	18.70	18.55	-10	2,068	-0.48%
2021/05/07	3	18.73	0	0.00	19.00	3	2,082	0.14%
2021/05/05	4	18.75	1	18.50	18.30	3	2,109	0.14%
2021/05/04	4	19.04	7	19.91	18.50	-3	2,118	-0.14%
2021/05/03	1	20.80	0	22.10	20.10	1	2,099	0.05%
2021/04/28	1	22.20	7	22.29	22.15	-6	2,133	-0.28%
2021/04/27	0	0.00	3	21.80	21.80	-3	2,287	-0.13%
2021/04/23	0	0.00	20	21.08	21.05	-20	2,492	-0.80%
2021/04/22	36	21.45	1	22.10	21.00	35	2,559	1.37%
2021/04/21	2	22.28	0	0.00	22.15	2	2,712	0.07%
2021/04/20	2	22.05	0	0.00	22.55	2	2,756	0.07%
2021/04/19	5	22.28	21	22.27	22.30	-16	2,888	-0.55%
2021/04/16	21	22.49	14	22.29	22.40	7	2,933	0.24%
2021/04/15	11	21.82	2	21.93	21.70	9	2,975	0.30%
2021/04/14	2	21.20	1	21.05	21.35	1	3,042	0.03%
2021/04/13	0	0.00	6	22.24	21.70	-6	3,216	-0.19%
2021/04/12	13	21.83	15	22.24	22.50	-2	3,698	-0.05%
2021/04/09	10	21.10	0	0.00	21.00	10	3,943	0.25%
2021/04/08	16	21.48	15	21.46	21.45	1	4,080	0.02%
2021/04/07	1	20.85	7	20.86	20.85	-6	4,044	-0.15%
2021/04/06	1	20.65	6	20.68	20.70	-5	4,058	-0.12%
2021/03/31	0	0.00	5	20.65	20.70	-5	4,129	-0.12%
2021/03/30	4	20.55	0	0.00	20.65	4	4,139	0.10%
2021/03/26	0	0.00	1	20.85	20.75	-1	4,279	-0.02%
2021/03/24	1	20.95	1	21.10	21.00	0	4,607	0.00%
2021/03/23	3	21.90	5	21.10	21.00	-2	4,956	-0.04%
2021/03/22	0	21.50	6	21.48	21.50	-6	5,019	-0.12%
2021/03/19	8	20.98	1	21.00	21.00	7	5,041	0.14%
2021/03/18	1	21.20	1	21.35	21.35	0	5,209	0.00%
2021/03/17	12	21.72	2	21.58	21.50	10	5,257	0.19%
2021/03/16	1.1	20.85	0	0.00	20.75	1.1	5,356	0.02%
2021/03/15	15	20.83	0	0.00	20.80	15	5,524	0.27%
2021/03/12	0.1	21.00	0	0.00	20.95	0.1	5,598	0.00%
2021/03/11	0	0.00	2	21.05	20.95	-2	5,712	-0.04%
2021/03/09	1	20.50	0	0.00	20.50	1	5,936	0.02%
2021/03/08	7	21.14	2	20.90	21.00	5	6,085	0.08%
2021/03/05	0	21.75	0	0.00	21.75	0	6,305	0.00%
2021/03/03	2	22.15	0	0.00	22.15	2	6,453	0.03%
2021/03/02	2	22.60	0	0.00	21.70	2	6,534	0.03%
2021/02/26	0	0.00	3	21.88	22.20	-3	6,631	-0.05%
2021/02/25	3	22.05	0	0.00	22.15	3	6,623	0.05%
2021/02/24	8	22.36	3	22.48	22.40	5	6,681	0.07%
2021/02/23	6	22.70	1	22.55	22.70	5	6,696	0.07%
2021/02/22	4	22.50	7	22.39	22.60	-3	6,703	-0.04%
2021/02/19	2	21.90	4	22.03	22.15	-2	6,744	-0.03%
2021/02/18	7	22.24	2	22.00	22.20	5	6,891	0.07%
2021/02/17	0	0.00	0	21.00	21.20	0	7,045	0.00%
2021/02/05	1	20.80	3	20.65	20.80	-2	7,153	-0.03%
2021/02/04	8	21.03	1	21.20	20.80	7	7,188	0.10%
2021/02/02	1	20.05	1	20.45	20.80	0	7,125	0.00%
2021/02/01	0	0.00	3	19.80	19.80	-3	7,107	-0.04%
2021/01/29	2	20.43	5	21.00	20.30	-3	7,088	-0.04%
2021/01/28	3	20.77	0	0.00	20.75	3	7,064	0.04%
2021/01/26	1	20.35	1	20.65	20.50	0	7,004	0.00%
2021/01/21	18	20.97	6	20.55	20.45	12	6,910	0.17%
2021/01/20	27	21.09	31	20.60	20.40	-4	6,827	-0.06%
2021/01/19	7	23.29	11	23.24	22.55	-4	6,622	-0.06%
2021/01/18	21	24.89	14	25.20	25.05	7	6,415	0.11%
2021/01/15	2	25.75	0	0.00	25.80	2	6,354	0.03%
2021/01/14	6	26.04	7	26.26	26.60	-1	6,273	-0.02%
2021/01/13	15	25.86	5	25.57	25.45	10	6,071	0.16%
2021/01/12	11	26.41	4	26.89	26.20	7	6,002	0.12%
2021/01/11	4	24.98	4	25.80	26.20	0	5,829	0.00%
2021/01/08	12	25.60	29	25.82	25.50	-17	5,736	-0.30%
2021/01/07	2	26.75	5	27.55	26.60	-3	5,635	-0.05%
2021/01/06	14	26.80	11	27.27	26.75	3	5,537	0.05%
2021/01/05	77	28.20	40	28.27	28.20	37	5,328	0.69%
2021/01/04	1	26.10	104	25.09	27.00	-103	4,799	-2.15%	大賣/鉅額交易
2020/12/31	93	23.89	78	24.34	24.55	15	4,407	0.34%
2020/12/30	40	23.24	5	23.10	23.15	35	4,229	0.83%
2020/12/29	18	23.04	1	23.20	23.10	17	4,210	0.40%
2020/12/25	0	0.00	1.1	22.95	23.20	-1.1	4,128	-0.03%
2020/12/24	10	23.15	3	23.13	23.00	7	4,072	0.17%
2020/12/23	8	23.19	6	23.38	23.15	2	4,028	0.05%
2020/12/22	14	23.79	20	23.78	22.80	-6	3,982	-0.15%
2020/12/21	2	23.98	3	24.02	23.95	-1	3,881	-0.03%
2020/12/18	22.1	24.29	26	24.39	24.25	-4	3,795	-0.10%
2020/12/17	11	23.56	16	24.06	23.80	-5	3,543	-0.14%
2020/12/16	2	22.20	6	22.30	22.35	-4	3,186	-0.13%
2020/12/15	12	22.13	2	22.20	21.90	10	3,101	0.32%
2020/12/14	24	22.84	6	22.89	22.65	18	3,047	0.59%
2020/12/11	22	21.86	3	21.85	22.00	19	2,863	0.66%
2020/12/10	7	22.43	16	22.12	21.95	-9	2,791	-0.32%
2020/12/09	14	22.01	13	21.32	22.45	1	2,641	0.04%
2020/12/08	12	21.50	0	0.00	21.55	12	2,466	0.49%
2020/12/07	4	20.86	4	20.68	21.40	0	2,386	0.00%
2020/12/04	20	20.81	15	20.71	20.75	5	2,269	0.22%
2020/12/03	1.4	19.66	6	19.98	19.60	-4.6	2,102	-0.22%
2020/12/02	2	20.58	41	20.29	19.90	-39	2,081	-1.87%
2020/12/01	44	19.84	26	20.09	20.50	18	1,915	0.94%
2020/11/30	2	19.43	8	19.17	19.35	-6	1,680	-0.36%
2020/11/27	20	18.70	2	18.68	18.75	18	1,559	1.15%
2020/11/26	1	18.90	0	0.00	18.80	1	1,532	0.07%
2020/11/24	8	18.11	0	0.00	18.00	8	1,323	0.60%
2020/11/23	40	18.73	40	18.67	18.35	0	1,303	0.00%
2020/11/20	0	0.00	2	18.20	17.95	-2	1,215	-0.16%
2020/11/19	1	18.05	1	17.95	18.00	0	1,178	0.00%
2020/11/18	14	17.90	2.4	17.99	17.95	11.6	1,158	1.00%
2020/11/17	5	18.59	6.4	18.65	18.30	-1.4	1,088	-0.13%
2020/11/16	1	18.45	22	18.18	19.00	-21	931	-2.25%
2020/11/13	21	17.49	21	17.53	17.30	0	726	0.00%
2020/11/12	10	17.03	1	16.40	16.70	9	591	1.52%
2020/11/10	0	0.00	3	15.50	15.60	-3	549	-0.55%
2020/11/05	1	15.55	0	0.00	15.50	1	606	0.16%
2020/10/13	0	16.30	1	16.00	16.00	-1	749	-0.13%
2020/10/12	0	0.00	2	16.20	16.10	-2	764	-0.26%
2020/10/08	0	0.00	1	16.60	16.60	-1	792	-0.13%
2020/10/06	2	16.65	0	0.00	16.50	2	846	0.24%
2020/09/25	3	15.88	0	0.00	15.90	3	1,184	0.25%
2020/09/16	1	17.40	0	0.00	17.40	1	1,610	0.06%
2020/09/14	21	17.38	0	0.00	17.80	21	1,755	1.20%
2020/09/10	0	0.00	5	18.02	17.65	-5	1,785	-0.28%
2020/09/09	1	17.85	0	0.00	17.95	1	1,791	0.06%
2020/09/08	0	0.00	20	18.15	18.10	-20	1,792	-1.12%
2020/09/07	1	17.90	2	18.50	17.80	-1	1,780	-0.06%
2020/09/03	0	0.00	2	17.95	17.70	-2	1,800	-0.11%
2020/08/20	3	16.52	0	0.00	16.35	3	2,136	0.14%
2020/08/17	0	0.00	1	17.55	17.65	-1	2,350	-0.04%
2020/08/13	1	16.95	0	0.00	17.05	1	2,500	0.04%
2020/08/12	10	17.00	0	0.00	17.15	10	2,649	0.38%
2020/08/11	3	17.13	7	17.15	17.10	-4	2,893	-0.14%
2020/07/30	0	0.00	1	17.40	17.55	-1	3,390	-0.03%
2020/07/29	1	17.40	0	0.00	17.25	1	3,501	0.03%
2020/07/28	0	0.00	2	16.85	16.75	-2	3,599	-0.06%
2020/07/27	2	17.28	0	0.00	17.15	2	3,665	0.05%
2020/07/24	5	18.00	0	0.00	17.75	5	3,706	0.13%
2020/07/23	0	0.00	1	18.35	18.40	-1	3,731	-0.03%
2020/07/22	4	18.50	5	18.50	18.60	-1	3,729	-0.03%
2020/07/21	11	18.20	5	18.40	18.20	6	3,747	0.16%
2020/07/20	1	18.20	0	0.00	18.35	1	3,772	0.03%
2020/07/16	20	18.55	20	18.30	18.20	0	3,749	0.00%
2020/07/15	0	0.00	7	18.82	18.20	-7	3,735	-0.19%
2020/07/14	7	18.60	0	0.00	18.25	7	3,710	0.19%
2020/07/13	7	18.96	5	19.30	18.85	2	3,692	0.05%
2020/07/10	7	19.17	0	0.00	19.10	7	3,660	0.19%
2020/07/09	6	20.08	0	0.00	19.80	6	3,635	0.17%
2020/07/08	1	19.95	0	0.00	19.85	1	3,600	0.03%
2020/07/07	0	0.00	13	20.19	20.00	-13	3,563	-0.36%
2020/07/06	27	20.52	26	20.70	20.75	1	3,495	0.03%
2020/07/03	2	19.53	30	19.79	19.65	-28	3,332	-0.84%
2020/07/02	30	19.25	13	19.43	19.35	17	3,275	0.52%
2020/07/01	11	19.72	14	19.64	19.20	-3	3,230	-0.09%
2020/06/30	11	19.25	40	18.96	19.65	-29	3,108	-0.93%
2020/06/29	12	18.48	0	0.00	18.40	12	2,947	0.41%
2020/06/24	0	0.00	6	18.47	18.30	-6	2,928	-0.20%
2020/06/23	6	18.25	1	18.25	18.25	5	2,912	0.17%
2020/06/22	8	18.73	37	18.84	18.75	-29	2,874	-1.01%
2020/06/19	0	0.00	13	18.00	18.00	-13	2,770	-0.47%
2020/06/18	2	17.65	0	0.00	17.75	2	2,734	0.07%
2020/06/17	0	0.00	20	17.54	17.60	-20	2,720	-0.74%
2020/06/16	2	17.25	0	0.00	17.15	2	2,696	0.07%
2020/06/12	12	16.10	0	0.00	16.85	12	2,703	0.44%
2020/06/11	8	17.14	0	0.00	16.80	8	2,698	0.30%
2020/06/10	25	17.80	30	17.80	17.55	-5	2,681	-0.19%
2020/06/09	48	18.26	44	18.36	18.10	4	2,671	0.15%
2020/06/08	3	17.78	0	0.00	17.95	3	2,567	0.12%
2020/06/04	2	17.85	19	17.52	17.80	-17	2,528	-0.67%
2020/06/03	6	17.10	0	0.00	17.20	6	2,440	0.25%
2020/05/29	0	0.00	1	16.50	16.35	-1	2,374	-0.04%
2020/05/28	1	16.90	7	17.06	16.75	-6	2,357	-0.25%
2020/05/27	1	17.10	0	0.00	17.10	1	2,338	0.04%
2020/05/26	7	16.84	0	0.00	16.80	7	2,304	0.30%
2020/05/25	0	0.00	2	16.93	17.00	-2	2,270	-0.09%
2020/05/22	32	17.10	31	17.05	16.65	1	2,221	0.05%
2020/05/21	26	18.44	13	18.42	18.40	13	2,064	0.63%
2020/05/20	11	19.19	8	19.30	18.90	3	2,000	0.15%
2020/05/19	23	19.83	2	19.80	20.00	21	1,898	1.11%
2020/05/18	44	20.55	40	20.09	20.80	4	1,744	0.23%
2020/05/15	25	19.36	35	19.47	19.25	-10	1,489	-0.67%
2020/05/14	14	18.99	60	19.37	18.55	-46	1,337	-3.44%
2020/05/13	0	0.00	4	18.05	18.05	-4	1,122	-0.36%
2020/05/12	2	17.88	10	18.20	17.80	-8	1,097	-0.73%
2020/05/11	4	17.70	0	0.00	17.60	4	1,079	0.37%
2020/05/08	3	17.30	1	17.30	17.50	2	1,014	0.20%
2020/05/06	1	17.85	1	17.90	17.55	0	942	0.00%
2020/05/05	2	18.18	20	18.27	17.60	-18	910	-1.98%
2020/05/04	2	17.70	7	17.48	17.90	-5	798	-0.63%
2020/04/30	2	15.03	14	15.66	16.40	-12	694	-1.73%
2020/04/29	10	15.22	12	15.06	14.95	-2	615	-0.33%
2020/04/28	8	13.79	1	14.10	14.60	7	563	1.24%
2020/04/24	24	13.34	69	13.25	13.35	-45	533	-8.44%
2020/04/23	51	13.05	1	12.35	13.20	50	496	10.07%
2020/04/22	1	12.10	0	0.00	12.05	1	467	0.21%
2020/03/31	10	11.00	0	0.00	11.20	10	1,044	0.96%
2020/03/27	1	11.00	0	0.00	10.95	1	1,071	0.09%
2020/03/25	0	0.00	7	11.01	10.95	-7	1,063	-0.66%
2020/03/24	0	0.00	7	10.31	10.50	-7	1,056	-0.66%
2020/03/23	8	10.38	0	0.00	10.05	8	1,048	0.76%
2020/03/20	4	10.53	2	10.60	10.70	2	1,050	0.19%
2020/03/19	0	0.00	5	9.97	9.95	-5	1,038	-0.48%
2020/03/17	1	12.00	10	12.00	11.55	-9	1,006	-0.89%
2020/03/16	1	12.85	0	0.00	12.35	1	995	0.10%
2020/03/13	20	12.85	2	12.65	13.15	18	988	1.82%
2020/03/12	20	13.80	10	13.50	13.90	10	968	1.03%
2020/03/02	13	14.50	3	14.65	14.80	10	945	1.06%
2020/02/27	1	14.95	2	15.08	14.80	-1	946	-0.11%
2020/02/25	24	15.10	0	0.00	15.15	24	946	2.53%
2020/02/21	0	0.00	1	15.40	15.45	-1	949	-0.11%
2020/02/18	1	15.45	0	0.00	15.45	1	1,031	0.10%
2020/02/17	0	15.95	2	15.60	15.35	-2	1,069	-0.19%
2020/02/14	1	15.45	2	15.50	15.35	-1	1,048	-0.10%
2020/02/13	0	0.00	4	15.53	15.40	-4	1,050	-0.38%
2020/02/12	3	15.42	0	0.00	15.50	3	1,054	0.28%
2020/02/11	1	15.40	9	15.39	15.35	-8	1,049	-0.76%
2020/02/10	0	0.00	4	15.45	15.30	-4	1,048	-0.38%
2020/02/07	0	0.00	1	15.75	15.40	-1	1,049	-0.10%
2020/02/06	22	15.75	3	15.73	15.85	19	1,048	1.81%
2020/02/05	2	15.65	0	0.00	15.55	2	1,050	0.19%
2020/02/04	8	15.65	0	0.00	15.60	8	1,048	0.76%
2020/02/03	2	15.00	0	0.00	15.35	2	1,045	0.19%
2020/01/31	1	15.65	0	0.00	16.00	1	1,040	0.10%
2020/01/30	6	16.03	0	0.00	15.95	6	1,040	0.58%
2020/01/16	3	17.65	0	0.00	17.75	3	1,017	0.29%
2020/01/15	7	17.61	6	17.85	17.60	1	1,011	0.10%
2020/01/13	0	0.00	13	17.20	17.30	-13	986	-1.32%
2020/01/10	18	16.77	0	0.00	16.70	18	978	1.84%
2020/01/06	20	17.17	1	17.00	16.90	19	970	1.96%
2020/01/03	1	17.75	1	17.55	17.60	0	956	0.00%
2020/01/02	23	18.45	18	18.28	18.20	5	933	0.54%
2019/12/31	0	0.00	12	18.03	18.15	-12	888	-1.35%
2019/12/30	41	18.04	10	18.00	18.25	31	859	3.61%
2019/12/27	97	18.43	110	17.91	18.50	-13	808	-1.61%	大賣/
2019/12/26	41	17.28	36	16.80	17.30	5	561	0.89%
2019/12/25	0	0.00	6	16.18	16.60	-6	400	-1.50%
2019/12/17	0	0.00	1	16.10	16.10	-1	554	-0.18%
2019/12/16	1	15.95	0	0.00	15.95	1	549	0.18%
2019/12/11	1	16.05	0	0.00	16.00	1	547	0.18%
2019/12/09	0	0.00	1	16.05	16.25	-1	546	-0.18%
2019/12/06	0	0.00	9	15.86	15.85	-9	544	-1.65%
2019/12/03	0	0.00	2	15.65	15.80	-2	547	-0.37%
2019/12/02	3	15.70	0	0.00	15.55	3	548	0.55%
2019/11/29	5	15.85	0	0.00	15.80	5	547	0.91%
2019/11/28	2	16.30	0	0.00	16.00	2	547	0.37%
2019/11/27	3	16.43	3	16.47	16.20	0	543	0.00%
2019/11/26	2	16.50	0	0.00	16.40	2	540	0.37%
2019/11/25	2	16.40	2	16.45	16.35	0	535	0.00%
2019/11/22	3	16.40	2	16.45	16.25	1	530	0.19%
2019/11/20	2	16.25	0	0.00	16.25	2	522	0.38%
2019/11/19	1	16.40	1	16.35	16.25	0	521	0.00%
2019/11/18	22	16.58	27	16.48	16.65	-5	511	-0.98%
2019/11/14	0	0.00	2	16.10	15.70	-2	440	-0.45%
2019/11/11	1	15.50	0	0.00	15.10	1	399	0.25%
2019/11/08	0	0.00	2	15.85	15.80	-2	392	-0.51%
2019/11/06	1	15.90	1	15.90	16.00	0	395	0.00%
2019/11/05	0	0.00	6	16.09	15.95	-6	394	-1.52%
2019/11/04	4	16.06	0	0.00	16.15	4	395	1.01%
2019/10/30	0	0.00	1	16.00	16.00	-1	409	-0.24%
2019/10/29	2	16.05	0	0.00	15.90	2	410	0.49%
2019/10/23	2	16.50	0	0.00	16.00	2	427	0.47%
2019/10/21	0	0.00	2	15.65	15.80	-2	422	-0.47%
2019/10/17	0	0.00	1	15.85	15.90	-1	425	-0.24%
2019/10/16	3	15.55	0	0.00	15.50	3	422	0.71%
2019/10/14	0	0.00	1	15.65	15.65	-1	423	-0.24%
2019/10/09	1	15.60	0	0.00	15.50	1	422	0.24%
2019/10/02	2	15.90	0	0.00	15.85	2	453	0.44%
2019/10/01	1	16.05	1	16.05	16.05	0	475	0.00%
2019/09/27	5	16.51	0	0.00	16.10	5	471	1.06%
2019/09/26	10	17.12	10	17.21	16.95	0	441	0.00%
2019/09/25	15	16.35	15	16.60	16.05	0	352	0.00%
2019/09/11	0	0.00	1	15.60	15.70	-1	330	-0.30%
2019/09/05	0	0.00	3	15.80	15.70	-3	343	-0.87%
2019/09/04	0	0.00	1	15.85	15.85	-1	341	-0.29%
2019/09/03	5	15.87	0	0.00	15.80	5	338	1.48%
2019/08/29	0.1	15.35	0	0.00	15.30	0.1	333	0.02%
2019/08/20	0	0.00	2	15.35	15.40	-2	335	-0.60%
2019/08/19	1	15.20	0	0.00	15.20	1	333	0.30%
2019/08/13	1	14.95	0	0.00	14.95	1	342	0.29%
2019/08/05	0	0.00	2	15.30	15.25	-2	361	-0.55%
2019/08/02	4	15.45	13	15.65	15.45	-9	362	-2.48%
2019/08/01	1	16.25	31	16.25	16.00	-30	364	-8.23%
2019/07/31	1	16.55	1	16.40	16.50	0	361	0.00%
2019/07/29	30	16.80	4	16.85	16.95	26	387	6.72%
2019/07/26	1	16.70	0	0.00	16.70	1	388	0.26%
2019/07/25	2	16.75	3	16.88	16.90	-1	390	-0.26%
2019/07/23	4	16.78	0	0.00	16.45	4	390	1.02%
2019/07/22	13	16.81	0	0.00	16.70	13	393	3.30%
2019/07/19	1	16.95	0	0.00	16.75	1	405	0.25%
2019/07/16	0	0.00	1	17.00	17.05	-1	418	-0.24%
2019/07/10	0	0.00	1	16.75	16.75	-1	576	-0.17%
2019/07/08	4	17.05	14	17.21	17.05	-10	631	-1.58%
2019/07/05	10	17.05	4	16.91	17.10	6	623	0.96%
2019/07/04	2	16.38	0	0.00	16.50	2	606	0.33%
2019/07/03	1	16.30	0	0.00	16.30	1	611	0.16%
2019/07/01	2	16.55	0	0.00	16.50	2	645	0.31%
2019/06/27	1	16.50	0	0.00	16.55	1	722	0.14%
2019/06/21	1	17.00	6	17.10	17.25	-5	746	-0.67%
2019/06/20	2	16.53	1	16.90	16.90	1	744	0.13%
2019/06/19	0	0.00	3	16.30	16.40	-3	750	-0.40%
2019/06/17	0	0.00	1	16.70	16.55	-1	773	-0.13%
2019/06/14	2	16.53	0	0.00	16.60	2	786	0.25%
2019/06/12	1	15.95	0	0.00	15.90	1	815	0.12%
2019/06/11	5	15.90	36	15.93	16.00	-31	824	-3.76%
2019/06/10	1	15.95	0	0.00	15.95	1	829	0.12%
2019/06/06	0	0.00	4	16.01	16.00	-4	838	-0.48%
2019/06/05	1	16.00	0	0.00	15.90	1	844	0.12%
2019/05/27	0	0.00	2	15.85	15.85	-2	973	-0.21%
2019/05/24	0	0.00	1	15.85	15.70	-1	981	-0.10%
2019/05/23	1	15.55	0	0.00	15.50	1	990	0.10%
2019/05/22	0	0.00	5	15.82	15.80	-5	1,025	-0.49%
2019/05/21	2	15.65	0	0.00	15.75	2	1,049	0.19%
2019/05/20	2	16.05	0	0.00	15.80	2	1,050	0.19%
2019/05/17	1	16.55	0	0.00	15.90	1	1,055	0.09%
2019/05/15	0	0.00	3	16.37	16.50	-3	1,061	-0.28%
2019/05/13	4	17.19	0	0.00	16.30	4	1,092	0.37%
2019/05/10	2	17.70	3	17.75	17.25	-1	1,100	-0.09%
2019/05/09	13	17.63	13	17.71	17.50	0	1,137	0.00%
2019/05/08	20	18.05	6	18.05	18.05	14	1,313	1.07%
2019/05/07	0	0.00	18	18.49	18.30	-18	1,343	-1.34%
2019/05/06	2	18.05	2	18.50	18.15	0	1,372	0.00%
2019/05/03	11	18.80	3	18.75	18.75	8	1,356	0.59%
2019/05/02	1	18.80	6	19.00	18.95	-5	1,352	-0.37%
2019/04/30	5	18.70	28	18.71	18.70	-23	1,348	-1.71%
2019/04/29	0	0.00	6	18.65	18.65	-6	1,341	-0.45%
2019/04/26	3	18.90	0	0.00	18.80	3	1,335	0.22%
2019/04/25	4	19.13	57	19.01	19.00	-53	1,330	-3.98%
2019/04/24	0	0.00	4	19.00	18.70	-4	1,318	-0.30%
2019/04/23	8	18.99	0	0.00	18.90	8	1,314	0.61%
2019/04/22	30	19.08	13	19.05	19.10	17	1,308	1.30%
2019/04/19	1	19.00	1	18.80	18.80	0	1,305	0.00%
2019/04/18	7	19.21	5	19.80	18.80	2	1,304	0.15%
2019/04/17	63	19.67	35	19.72	19.40	28	1,293	2.17%
2019/04/16	34	19.71	47	19.82	19.90	-13	1,263	-1.03%
2019/04/15	19	19.26	53	19.48	19.35	-34	1,174	-2.90%
2019/04/12	0	0.00	10	18.74	18.95	-10	1,133	-0.88%
2019/04/11	5	18.53	3	18.50	18.45	2	1,152	0.17%
2019/04/10	3	18.65	0	0.00	18.60	3	1,158	0.26%
2019/04/09	7	18.94	0	0.00	18.80	7	1,166	0.60%
2019/04/08	22	19.23	20	19.10	18.95	2	1,166	0.17%
2019/04/03	3	19.65	2	19.45	19.20	1	1,162	0.09%
2019/04/02	1	19.10	3	19.40	19.35	-2	1,144	-0.17%
2019/04/01	36	19.31	33	19.20	18.90	3	1,125	0.27%
2019/03/29	40	18.90	6	18.96	18.70	34	1,086	3.13%
2019/03/28	0	0.00	18	18.67	18.70	-18	1,064	-1.69%
2019/03/27	4	18.54	4	18.45	18.45	0	1,072	0.00%
2019/03/26	2	18.50	0	0.00	18.40	2	1,108	0.18%
2019/03/25	1	18.35	1	18.35	18.35	0	1,122	0.00%
2019/03/22	5	18.99	2	18.75	18.75	3	1,128	0.27%
2019/03/21	7	19.23	1	19.20	19.15	6	1,136	0.53%
2019/03/20	2	19.07	2	18.90	18.90	0	1,163	0.00%
2019/03/18	5	19.20	2	19.23	19.10	3	1,316	0.23%
2019/03/15	1	18.35	0	0.00	18.40	1	1,292	0.08%
2019/03/14	2	18.48	4	18.40	18.45	-2	1,352	-0.15%
2019/03/13	1	18.60	0	0.00	18.65	1	1,366	0.07%
2019/03/12	2	18.85	25	18.90	18.75	-23	1,466	-1.57%
2019/03/08	5	19.15	0	0.00	19.05	5	1,533	0.33%
2019/03/07	6	19.14	5	19.79	18.95	1	1,519	0.07%
2019/03/06	2	18.80	8	19.11	19.70	-6	1,483	-0.40%
2019/03/04	6	18.54	0	0.00	18.40	6	1,449	0.41%
2019/02/27	1	18.70	0	0.00	18.65	1	1,443	0.07%
2019/02/26	1	18.90	0	0.00	18.80	1	1,483	0.07%
2019/02/25	1	18.65	0	0.00	18.80	1	1,473	0.07%
2019/02/22	3	18.80	1	18.85	18.65	2	1,481	0.14%
2019/02/21	22	19.34	13	19.43	19.05	9	1,477	0.61%
2019/02/20	1	18.95	3	18.90	19.00	-2	1,440	-0.14%
2019/02/15	3	18.43	0	0.00	18.30	3	1,458	0.21%
2019/02/14	21	18.60	0	0.00	18.60	21	1,451	1.45%
2019/02/13	20	18.55	0	0.00	18.50	20	1,448	1.38%
2019/02/12	0	0.00	10	19.10	18.90	-10	1,434	-0.70%
2019/02/11	0	0.00	10	18.90	18.85	-10	1,446	-0.69%
2019/01/30	51	18.95	2	19.00	18.95	49	1,436	3.41%
2019/01/29	96	19.08	152	18.96	19.25	-56	1,394	-4.02%	大賣/
2019/01/28	1	18.15	0	0.00	18.25	1	1,209	0.08%
2019/01/23	0	0.00	3	17.30	17.25	-3	1,138	-0.26%
2019/01/21	1	17.30	0	0.00	17.25	1	1,148	0.09%
2019/01/18	0	0.00	1	17.45	17.35	-1	1,146	-0.09%
2019/01/16	1	17.80	0	0.00	17.60	1	1,146	0.09%
2019/01/14	0	0.00	1	17.70	17.55	-1	1,142	-0.09%
2019/01/11	0	0.00	2	17.70	17.70	-2	1,141	-0.18%
2019/01/10	1	17.90	0	0.00	17.80	1	1,141	0.09%
2019/01/07	10	18.50	1	18.45	18.45	9	1,113	0.81%
2019/01/04	13	18.26	2	17.85	18.15	11	1,106	0.99%
2019/01/03	2	18.80	20	18.60	18.35	-18	1,112	-1.62%
2018/12/28	0	0.00	2	18.30	18.00	-2	1,068	-0.19%
2018/12/19	1	19.15	1	18.90	18.60	0	1,071	0.00%
2018/12/18	3	18.20	1	18.50	18.30	2	1,033	0.19%
2018/12/17	2	18.70	0	0.00	18.75	2	1,019	0.20%
2018/12/14	0	0.00	1	18.80	18.80	-1	1,002	-0.10%
2018/12/13	1	18.85	1	19.55	18.80	0	985	0.00%
2018/12/12	14	19.13	20	19.32	19.10	-6	940	-0.64%
2018/12/11	10	18.95	15	18.63	18.95	-5	858	-0.58%
2018/12/10	2	17.65	0	0.00	17.70	2	769	0.26%
2018/12/07	1	18.50	6	18.26	18.15	-5	756	-0.66%
2018/12/06	7	18.00	1	17.80	17.25	6	693	0.87%
2018/12/05	72	18.22	72	18.22	18.30	0	670	0.00%
2018/12/04	10	17.60	1	17.70	18.05	9	570	1.58%
2018/11/28	1	17.15	0	0.00	17.05	1	486	0.21%
2018/11/23	2	17.65	2	16.90	16.80	0	478	0.00%
2018/11/22	0	18.40	1	17.15	16.65	-1	432	-0.23%
2018/11/21	1	17.00	0	0.00	16.95	1	424	0.24%
2018/11/16	0	0.00	1	16.30	16.40	-1	405	-0.25%
2018/11/15	1	16.40	1	16.35	16.20	0	404	0.00%
2018/11/14	1	15.85	0	0.00	15.90	1	358	0.28%
2018/11/13	1	15.70	0	0.00	15.80	1	361	0.28%
2018/11/02	0	0.00	2	16.00	16.05	-2	343	-0.58%
2018/11/01	1	15.70	2	15.80	15.70	-1	353	-0.28%
2018/10/30	3	15.50	0	0.00	15.35	3	348	0.86%
2018/10/25	2	15.45	0	0.00	15.45	2	344	0.58%
2018/10/24	1	16.25	0	0.00	16.35	1	341	0.29%
2018/10/22	0	0.00	3	16.28	16.40	-3	347	-0.86%
2018/10/17	3	15.85	0	0.00	15.70	3	348	0.86%
2018/10/04	20	18.20	1	18.15	18.10	19	549	3.46%
2018/10/03	2	18.08	0	0.00	18.20	2	548	0.36%
2018/10/01	25	18.62	0	0.00	18.80	25	546	4.58%
2018/09/28	74	18.75	70	18.68	18.95	4	540	0.74%
2018/09/27	0	0.00	2	18.05	18.10	-2	488	-0.41%
2018/09/25	2	17.40	0	0.00	17.40	2	496	0.40%
2018/09/17	1	17.70	2	18.10	17.70	-1	625	-0.16%
2018/09/13	0	0.00	4	17.08	17.25	-4	629	-0.64%
2018/09/10	0	0.00	1	17.00	16.80	-1	654	-0.15%
2018/09/07	0	0.00	5	17.30	16.85	-5	656	-0.76%
2018/09/05	4	17.40	0	0.00	17.40	4	669	0.60%
2018/09/03	1	17.45	0	0.00	17.45	1	708	0.14%
2018/08/31	1	17.55	0	0.00	17.50	1	871	0.11%
2018/08/29	2	17.75	1	17.70	17.70	1	942	0.11%
2018/08/24	1	17.40	0	0.00	17.35	1	1,186	0.08%
2018/08/17	1	18.00	0	0.00	18.00	1	1,182	0.08%
2018/08/15	0	0.00	1	18.40	18.15	-1	1,181	-0.08%
2018/08/14	1	18.10	3	18.20	18.50	-2	1,174	-0.17%
2018/08/13	1	18.60	0	0.00	18.20	1	1,173	0.09%
2018/08/10	6	19.05	0	0.00	19.05	6	1,164	0.52%
2018/08/09	12	19.15	0	0.00	19.05	12	1,162	1.03%
2018/08/08	0	0.00	12	19.59	19.05	-12	1,158	-1.04%
2018/08/03	0	0.00	6	19.33	19.45	-6	1,174	-0.51%
2018/08/01	0	0.00	1	19.30	19.40	-1	1,171	-0.09%
2018/07/30	0	0.00	20	19.25	19.25	-20	1,169	-1.71%
2018/07/27	3	19.45	0	0.00	19.45	3	1,165	0.26%
2018/07/26	1	19.60	1	19.45	19.50	0	1,162	0.00%
2018/07/25	1	19.60	1	19.50	19.45	0	1,161	0.00%
2018/07/24	10	19.65	0	0.00	19.65	10	1,157	0.86%
2018/07/23	24	19.81	1	19.65	19.55	23	1,155	1.99%
2018/07/19	11	20.15	31	20.04	20.10	-20	1,110	-1.80%
2018/07/18	19	20.32	17	20.33	20.05	2	1,039	0.19%
2018/07/17	10	19.05	0	0.00	19.05	10	942	1.06%
2018/07/13	1	19.20	0	0.00	19.45	1	942	0.11%
2018/07/12	1	18.95	0	0.00	18.90	1	940	0.11%
2018/07/10	0	0.00	2	19.00	19.00	-2	938	-0.21%
2018/07/09	2	19.18	0	0.00	19.10	2	935	0.21%
2018/07/05	1	18.95	0	0.00	18.90	1	936	0.11%
2018/06/22	0	0.00	0	19.50	19.55	0	975	0.00%
2018/06/21	0	0.00	0	19.90	19.90	0	971	0.00%
2018/06/15	0	0.00	1	20.20	20.20	-1	948	-0.11%
2018/06/14	0	0.00	1	20.85	20.30	-1	940	-0.11%
2018/06/13	2	20.90	1	20.60	20.55	1	933	0.11%
2018/06/12	40	21.10	0	0.00	21.00	40	925	4.32%
2018/06/08	128	22.08	187	22.63	21.55	-59	886	-6.66%	大買/大賣/
2018/06/07	34	21.74	8	21.35	22.00	26	731	3.55%
2018/06/06	2	20.80	0	0.00	20.95	2	698	0.29%
2018/06/05	22	21.40	24	21.33	21.35	-2	662	-0.30%
2018/06/04	21	20.25	35	20.28	20.45	-14	521	-2.68%
2018/06/01	1	18.30	0	0.00	18.60	1	419	0.24%
2018/05/30	2	18.20	0	0.00	18.05	2	414	0.48%
2018/05/29	1	18.40	0	0.00	18.45	1	414	0.24%
2018/05/28	1	18.50	0	0.00	18.60	1	414	0.24%
2018/05/25	0	0.00	2	18.33	18.35	-2	411	-0.49%
2018/05/23	1	18.10	0	0.00	18.15	1	412	0.24%
2018/05/21	1	18.10	4	18.05	18.00	-3	415	-0.72%
2018/05/14	0	0.00	1	18.65	19.05	-1	445	-0.22%
2018/05/10	1	18.20	0	0.00	18.10	1	422	0.24%
2018/05/09	0	0.00	9	17.86	17.85	-9	420	-2.14%
2018/04/23	1	18.20	0	0.00	18.15	1	502	0.20%
2018/04/11	0	0.00	1	19.30	19.15	-1	667	-0.15%
2018/04/09	1	18.90	0	0.00	18.90	1	741	0.13%
2018/04/02	0	0.00	2	20.13	19.55	-2	732	-0.27%
2018/03/31	32	20.50	2	20.55	20.60	30	702	4.27%
2018/03/30	1	18.80	21	18.80	18.75	-20	573	-3.48%
2018/03/29	1	18.70	0	0.00	18.65	1	580	0.17%
2018/03/28	0	0.00	4	18.90	18.85	-4	600	-0.67%
2018/03/26	2	18.03	0	0.00	18.10	2	590	0.34%
2018/03/21	0	0.00	2	18.63	18.40	-2	590	-0.34%
2018/03/16	6	18.95	7	18.85	18.85	-1	600	-0.17%
2018/03/13	1	19.10	6	19.32	18.90	-5	613	-0.82%
2018/03/09	0	0.00	1	18.90	19.00	-1	618	-0.16%
2018/03/08	1	18.70	0	0.00	18.90	1	621	0.16%
2018/03/07	1	18.70	3	18.78	18.50	-2	623	-0.32%
2018/03/01	0	0.00	3	18.80	18.85	-3	646	-0.46%
2018/02/27	7	18.91	0	0.00	18.80	7	661	1.06%
2018/02/26	0	0.00	6	18.80	18.75	-6	664	-0.90%
2018/02/12	0	0.00	2	17.85	18.00	-2	681	-0.29%
2018/02/08	5	18.25	4	18.16	18.20	1	678	0.15%
2018/02/06	0	0.00	1	19.00	18.30	-1	679	-0.15%
2018/02/05	0	0.00	5	19.90	19.90	-5	654	-0.76%
2018/02/02	0	0.00	5	20.55	20.35	-5	656	-0.76%
2018/02/01	15	20.42	0	0.00	20.45	15	659	2.28%
2018/01/30	0	0.00	2	20.40	20.40	-2	662	-0.30%
2018/01/29	10	20.58	10	20.37	20.35	0	679	0.00%
2018/01/26	5	20.60	9	20.61	20.55	-4	678	-0.59%
2018/01/25	5	20.80	0	0.00	20.80	5	679	0.74%
2018/01/22	13	20.94	0	0.00	20.95	13	705	1.84%
2018/01/19	0	0.00	1	21.40	21.00	-1	701	-0.14%
2018/01/18	1	21.90	2	21.20	21.25	-1	693	-0.14%
2018/01/17	2	20.70	0	0.00	20.85	2	649	0.31%
2018/01/15	0	0.00	1	20.95	20.80	-1	644	-0.16%
2018/01/11	4	20.40	4	20.65	20.50	0	651	0.00%
2018/01/10	0	0.00	2	21.15	20.95	-2	643	-0.31%
2018/01/09	1	21.30	0	0.00	21.35	1	640	0.16%
2018/01/08	4	21.38	0	0.00	21.15	4	636	0.63%
2018/01/05	41	21.93	3	22.33	21.80	38	609	6.24%
2018/01/04	8	20.33	0	0.00	21.55	8	529	1.51%