富喬 (1815)-臺銀-臺南券商分點個股進出

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

富喬

(1815)

可現股當沖

股價
25.10
漲跌
▼0.30
漲幅
-1.18%
成交量
32,002張
產業
上櫃電子零組件類股
387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

富喬 (1815)籌碼相關－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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
2024/06/26	48.1	25.49	34	25.19	25.10	14.1	50,182	0.03%
2024/06/25	161.1	25.68	99	25.25	25.40	62.1	50,087	0.12%	大買/
2024/06/24	26	27.53	16	27.49	26.95	10	49,090	0.02%
2024/06/21	47	27.36	55.1	27.71	27.80	-8.1	48,866	-0.02%
2024/06/20	28	27.25	41	27.33	27.45	-13	48,692	-0.03%
2024/06/19	61.1	27.38	41	27.62	26.60	20.1	48,037	0.04%
2024/06/18	60.2	27.25	54	27.63	27.40	6.2	47,002	0.01%
2024/06/17	20	27.04	26.4	26.83	27.00	-6.4	46,160	-0.01%
2024/06/14	22	26.07	19	26.04	25.80	3	45,328	0.01%
2024/06/13	25.1	26.63	38	26.35	26.45	-13	44,875	-0.03%
2024/06/12	24	27.72	36	27.77	27.50	-12	44,116	-0.03%
2024/06/11	39.1	27.89	4	27.54	27.25	35.1	43,671	0.08%
2024/06/07	45	27.56	86.2	27.97	29.25	-41.2	42,736	-0.10%
2024/06/06	137	27.46	124.6	27.35	27.35	12.4	41,509	0.03%	大買/大賣/
2024/06/05	148.9	27.97	175	27.97	27.90	-26.1	40,207	-0.06%	大買/大賣/
2024/06/04	61	27.14	76	27.27	26.50	-15	38,171	-0.04%
2024/06/03	43	26.09	41	26.23	26.70	2	39,606	0.01%
2024/05/31	62.2	26.24	47	26.18	25.80	15.2	39,344	0.04%
2024/05/30	142.1	27.66	115	27.60	25.85	27.1	38,928	0.07%	大買/大賣/
2024/05/29	53	25.97	49.2	26.45	27.65	3.8	35,492	0.01%
2024/05/28	52	25.46	55	25.39	25.15	-3	34,567	-0.01%
2024/05/27	69.2	24.98	27.1	24.75	24.25	42	33,740	0.12%
2024/05/24	46.1	24.60	75.4	24.95	25.90	-29.3	32,349	-0.09%
2024/05/23	247	24.66	274.1	24.77	24.75	-27.1	30,231	-0.09%	大買/大賣/
2024/05/22	98.2	22.17	185.6	23.26	23.70	-87.4	27,289	-0.32%	大賣/
2024/05/21	38	19.92	78	21.08	21.55	-40	24,903	-0.16%
2024/05/20	54	19.78	16	19.66	19.60	38	24,137	0.16%
2024/05/17	4	19.80	5	19.85	19.80	-1	24,733	0.00%
2024/05/16	6	19.70	7	19.58	19.45	-1	25,065	0.00%
2024/05/15	1.1	19.01	0	0.00	19.25	1.1	25,893	0.00%
2024/05/14	7	19.59	3	19.88	19.20	4	25,923	0.02%
2024/05/13	32	19.37	23	19.45	19.55	9	25,479	0.04%
2024/05/10	2	19.20	7	19.27	19.40	-5	25,298	-0.02%
2024/05/09	24	19.78	5	19.49	19.15	19	25,066	0.08%
2024/05/08	5	19.49	9	19.52	19.70	-4	24,452	-0.02%
2024/05/06	0	0.00	10	18.50	18.40	-10	23,658	-0.04%
2024/05/03	12	18.48	1	18.50	18.50	11	23,475	0.05%
2024/05/02	2	18.03	12	18.08	18.10	-10	23,185	-0.04%
2024/04/30	10	18.66	1	18.50	18.20	9	23,158	0.04%
2024/04/29	5	18.70	18	18.47	18.50	-13	23,017	-0.06%
2024/04/26	0	0.00	5	17.65	17.50	-5	22,859	-0.02%
2024/04/25	5	17.35	1	17.70	17.35	4	22,854	0.02%
2024/04/24	0	0.00	6	17.72	17.80	-6	22,841	-0.03%
2024/04/23	3	17.17	0	0.00	17.15	3	22,852	0.01%
2024/04/22	6	17.03	10	17.20	16.90	-4	22,841	-0.02%
2024/04/19	14.1	17.57	15	17.80	17.70	-0.9	22,844	0.00%
2024/04/18	9	18.50	5	18.23	18.15	4	22,748	0.02%
2024/04/17	2	18.43	0	0.00	18.50	2	22,774	0.01%
2024/04/16	37.1	17.54	4	17.59	17.90	33.1	22,771	0.15%
2024/04/15	3	18.97	1	18.80	18.50	2	22,633	0.01%
2024/04/12	3	19.27	12	19.47	19.30	-9	22,678	-0.04%
2024/04/11	0	0.00	9	18.71	18.65	-9	22,334	-0.04%
2024/04/10	1	18.90	5.2	19.11	18.90	-4.2	22,284	-0.02%
2024/04/09	6	19.10	12	18.90	19.05	-6	22,220	-0.03%
2024/04/08	7	18.51	0	0.00	18.50	7	22,011	0.03%
2024/04/03	3	18.95	10	19.00	18.90	-7	21,879	-0.03%
2024/04/02	12.3	19.43	31	19.48	19.30	-18.8	21,729	-0.09%
2024/04/01	36	19.80	43.9	19.80	20.05	-7.9	21,214	-0.04%
2024/03/29	16	18.78	8	18.36	18.70	8	20,485	0.04%
2024/03/28	4	18.86	9	18.58	18.15	-5	19,945	-0.03%
2024/03/27	5	18.15	3	18.10	18.10	2	19,583	0.01%
2024/03/26	2.4	18.40	12	18.58	17.95	-9.6	19,556	-0.05%
2024/03/25	42	18.41	21	18.47	18.40	21	19,458	0.11%
2024/03/22	13	17.24	1	17.30	17.50	12	19,380	0.06%
2024/03/21	3	17.30	7	17.15	17.30	-4	19,416	-0.02%
2024/03/20	1	16.90	0	0.00	16.95	1	19,512	0.01%
2024/03/19	0	0.00	38	17.75	17.35	-38	19,547	-0.19%
2024/03/18	40	17.31	7	17.56	17.65	33	19,956	0.17%
2024/03/15	28	17.54	15	18.08	17.45	13	19,928	0.07%
2024/03/14	6	17.90	14	17.74	17.70	-8	19,964	-0.04%
2024/03/13	4	18.03	13.2	18.00	17.90	-9.2	19,813	-0.05%
2024/03/12	30.2	18.27	21	18.52	18.35	9.2	19,529	0.05%
2024/03/11	22	18.95	0	0.00	18.70	22	19,084	0.12%
2024/03/08	50.6	19.65	192	18.80	18.75	-141.5	18,736	-0.75%	大賣/鉅額交易
2024/03/07	199.5	21.63	163.1	21.40	20.00	36.4	17,682	0.21%	大買/大賣/
2024/03/06	37	20.41	62.1	20.59	21.50	-25.1	14,861	-0.17%
2024/03/05	17	19.24	36	19.31	19.55	-19	13,947	-0.14%
2024/03/04	56	18.68	24.3	18.98	18.60	31.7	12,976	0.24%
2024/03/01	19	18.77	3	18.67	18.55	16	12,730	0.13%
2024/02/29	40	18.79	37	19.04	19.10	3	12,721	0.02%
2024/02/27	148	17.67	26	17.83	17.75	122	12,094	1.01%	大買/鉅額交易
2024/02/26	20	17.69	1	17.80	17.65	19	11,846	0.16%
2024/02/23	32	17.46	11	17.92	17.80	21	12,086	0.17%
2024/02/22	10	17.47	28	17.52	17.55	-18	11,838	-0.15%
2024/02/21	7	17.29	7	17.16	17.10	0	11,577	0.00%
2024/02/20	65	17.44	55	17.40	17.15	10	11,881	0.08%
2024/02/19	46	16.78	71.1	17.01	17.20	-25.1	11,745	-0.21%
2024/02/16	53	16.50	51	16.62	16.55	2	11,485	0.02%
2024/02/15	14	15.07	2	15.08	15.70	12	10,811	0.11%
2024/02/02	2	14.35	4	14.25	14.25	-2	11,240	-0.02%
2024/01/31	5	14.70	0	0.00	14.65	5	13,007	0.04%
2024/01/30	0	0.00	2	14.75	14.70	-2	14,820	-0.01%
2024/01/29	5	14.55	1	14.85	14.85	4	16,248	0.02%
2024/01/26	0	0.00	5	14.65	14.40	-5	17,749	-0.03%
2024/01/25	1	14.60	20	14.55	14.50	-19	18,945	-0.10%
2024/01/24	13	14.77	0	0.00	14.75	13	19,442	0.07%
2024/01/23	4	14.75	0	0.00	14.70	4	19,809	0.02%
2024/01/22	9	14.53	1	14.70	14.70	8	20,175	0.04%
2024/01/18	0	0.00	2	14.10	14.05	-2	20,619	-0.01%
2024/01/17	2	14.28	0	0.00	14.20	2	21,008	0.01%
2024/01/16	1	14.40	1	14.45	14.50	0	21,150	0.00%
2024/01/15	1	14.70	0	0.00	14.70	1	21,172	0.00%
2024/01/12	2	14.80	0	0.00	14.70	2	21,193	0.01%
2024/01/11	0	0.00	7	15.00	15.00	-7	21,331	-0.03%
2024/01/10	1	14.75	3	14.70	14.65	-2	21,839	-0.01%
2024/01/09	1	14.90	1	14.85	14.90	0	22,077	0.00%
2024/01/08	12	15.12	1	14.90	14.90	11	22,383	0.05%
2024/01/05	1	15.70	1	15.35	15.40	0	22,668	0.00%
2024/01/03	3	15.85	1	16.00	15.95	2	23,241	0.01%
2024/01/02	0	0.00	3	15.70	15.75	-3	23,555	-0.01%
2023/12/29	6	15.70	0	0.00	15.65	6	24,677	0.02%
2023/12/28	7	15.72	0	0.00	15.70	7	25,052	0.03%
2023/12/27	6	15.87	4	15.85	15.85	2	26,143	0.01%
2023/12/26	3	15.87	23	15.60	15.90	-20	27,277	-0.07%
2023/12/21	0	0.00	35	15.99	15.85	-35	29,221	-0.12%
2023/12/20	33.2	15.93	3	15.93	16.10	30.2	29,835	0.10%
2023/12/19	26	15.96	2	15.85	16.05	24	29,725	0.08%
2023/12/18	0	0.00	3	16.85	16.70	-3	29,512	-0.01%
2023/12/15	2	17.60	4	17.34	16.90	-2	29,470	-0.01%
2023/12/14	6	17.72	12	17.62	17.50	-6	29,626	-0.02%
2023/12/13	7	17.52	49	17.11	17.30	-42	29,449	-0.14%
2023/12/11	1	16.45	13	16.52	16.60	-12	28,815	-0.04%
2023/12/08	9	15.84	0	0.00	15.90	9	28,449	0.03%
2023/12/07	16.1	16.24	13	16.37	16.15	3.1	28,249	0.01%
2023/12/06	0	0.00	2.3	16.46	16.45	-2.3	28,170	-0.01%
2023/12/05	31.2	16.30	4	16.31	16.20	27.2	28,100	0.10%
2023/12/04	2	16.88	1.2	17.18	16.70	0.8	27,955	0.00%
2023/12/01	19	16.83	1	16.95	16.80	18	27,854	0.06%
2023/11/30	3	16.87	7	17.01	16.90	-4	27,796	-0.01%
2023/11/29	6	17.15	19	17.17	17.00	-13	27,799	-0.05%
2023/11/28	4	17.14	36.1	17.05	17.00	-32.1	27,820	-0.12%
2023/11/27	12	16.91	70	17.24	16.90	-58	27,708	-0.21%
2023/11/24	18	17.67	9	17.63	17.35	9	27,310	0.03%
2023/11/22	66	17.85	14	17.87	17.80	52	26,697	0.19%
2023/11/21	9.3	17.60	5	17.60	17.45	4.3	26,274	0.02%
2023/11/20	2.1	17.50	3	17.55	17.60	-0.9	25,943	0.00%
2023/11/17	18.2	17.26	6	17.40	17.10	12.2	25,629	0.05%
2023/11/16	13	17.53	10	17.64	17.60	3	25,102	0.01%
2023/11/15	9.2	17.04	3	16.85	16.85	6.2	24,494	0.03%
2023/11/14	3.6	17.40	1	17.35	17.25	2.6	24,061	0.01%
2023/11/13	13.1	17.54	5	17.66	17.50	8.1	23,797	0.03%
2023/11/10	8.4	17.96	5	18.00	17.85	3.4	23,475	0.01%
2023/11/09	27.2	18.51	6	18.33	18.00	21.2	23,155	0.09%
2023/11/08	28.3	19.02	24	19.22	18.65	4.3	22,550	0.02%
2023/11/07	39.1	19.85	40	19.85	20.05	-0.9	21,376	0.00%
2023/11/06	24	19.44	77.7	19.75	20.10	-53.7	19,591	-0.27%
2023/11/03	37	18.53	43	18.60	18.30	-6	18,201	-0.03%
2023/11/02	15	17.74	37.1	18.10	18.45	-22	16,724	-0.13%
2023/11/01	5.6	16.61	0.3	16.30	16.80	5.3	15,569	0.03%
2023/10/31	3	17.15	6	17.17	16.85	-3	15,105	-0.02%
2023/10/30	2	16.90	0.9	17.30	17.15	1.1	14,863	0.01%
2023/10/27	5	17.15	1	16.70	16.45	4	14,678	0.03%
2023/10/26	2	17.00	1	17.35	16.85	1	15,175	0.01%
2023/10/25	39	17.22	35	16.97	17.00	4	15,654	0.03%
2023/10/24	9	15.95	10	15.75	16.00	-1	15,633	-0.01%
2023/10/23	14	15.50	5.4	15.35	15.45	8.6	15,534	0.06%
2023/10/20	2	14.98	2	14.85	15.40	0	15,676	0.00%
2023/10/19	9	15.28	4	15.43	15.30	5	15,536	0.03%
2023/10/18	17.9	15.46	15	16.42	15.35	2.9	15,377	0.02%
2023/10/17	6.3	17.40	20.1	17.19	17.00	-13.8	14,881	-0.09%
2023/10/16	5	18.31	10	17.86	17.85	-5	14,547	-0.03%
2023/10/13	12	17.78	14.3	17.73	17.80	-2.3	14,190	-0.02%
2023/10/12	3	17.62	16.1	17.70	17.30	-13.1	13,699	-0.10%
2023/10/11	0	0.00	13	17.63	17.40	-13	13,402	-0.10%
2023/10/06	11	18.24	4	18.10	18.00	7	13,036	0.05%
2023/10/05	22	18.54	13.1	18.30	18.25	8.9	12,622	0.07%
2023/10/04	19	17.86	11	17.86	18.10	8	11,474	0.07%
2023/10/03	74	18.24	63	18.26	18.15	11	11,078	0.10%
2023/10/02	13	17.79	49.6	17.59	18.15	-36.6	9,968	-0.37%
2023/09/28	3	16.63	36	16.63	16.50	-33	8,793	-0.38%
2023/09/27	14	15.97	2.5	15.65	16.25	11.5	8,305	0.14%
2023/09/26	100	16.83	104	16.33	15.35	-4	7,907	-0.05%	大賣/
2023/09/25	58	16.50	122.5	16.33	16.40	-64.5	6,728	-0.96%	大賣/
2023/09/22	12	15.33	10	15.23	15.30	2	6,055	0.03%
2023/09/21	7	15.11	29.1	15.21	15.45	-22.1	5,909	-0.37%
2023/09/20	3.2	15.05	0	0.00	14.90	3.2	5,729	0.06%
2023/09/19	18.5	15.34	24	15.23	15.15	-5.5	5,659	-0.10%
2023/09/18	15	14.52	0	0.00	14.70	15	5,341	0.28%
2023/09/15	4	13.88	0	0.00	13.75	4	5,252	0.08%
2023/09/11	2	13.85	0	0.00	13.70	2	6,115	0.03%
2023/09/07	8	14.15	3	14.32	14.00	5	6,156	0.08%
2023/09/06	0	0.00	10	14.70	14.45	-10	6,268	-0.16%
2023/09/05	0	0.00	5	14.24	14.30	-5	6,443	-0.08%
2023/09/04	8	14.18	1	14.15	14.10	7	6,445	0.11%
2023/09/01	21	14.14	0	0.00	13.90	21	6,487	0.32%
2023/08/31	6	13.35	0	0.00	13.30	6	6,578	0.09%
2023/08/30	3	13.45	6	13.45	13.50	-3	6,672	-0.04%
2023/08/29	0	0.00	20	12.99	13.00	-20	6,602	-0.30%
2023/08/28	9	12.89	0	0.00	12.85	9	6,590	0.14%
2023/08/24	0	0.00	4	13.40	13.40	-4	6,564	-0.06%
2023/08/22	5	13.10	28	13.17	13.10	-23	6,548	-0.35%
2023/08/18	12	13.36	0	0.00	13.25	12	6,527	0.18%
2023/08/17	0	0.00	2	13.60	13.60	-2	6,478	-0.03%
2023/08/16	5	13.05	0	0.00	12.95	5	6,439	0.08%
2023/08/15	3	13.22	3.4	13.17	13.15	-0.4	6,429	-0.01%
2023/08/14	0.4	13.15	0	0.00	12.90	0.4	6,405	0.01%
2023/08/10	8	14.04	0	0.00	13.80	8	6,314	0.13%
2023/08/09	2	14.10	0	0.00	14.05	2	6,263	0.03%
2023/08/08	2	14.55	1	14.75	14.55	1	6,195	0.02%
2023/08/04	2	15.00	0	0.00	14.95	2	6,057	0.03%
2023/08/02	16	14.86	16	14.93	14.75	0	5,986	0.00%
2023/08/01	17	15.57	8	15.49	15.45	9	5,812	0.15%
2023/07/31	23	15.99	15	16.05	15.40	8	5,603	0.14%
2023/07/28	79	15.41	34.7	15.50	15.70	44.3	4,896	0.90%
2023/07/27	7	14.47	35	14.71	14.80	-28	4,056	-0.69%
2023/07/26	5	14.01	1	13.85	13.80	4	3,641	0.11%
2023/07/25	28	14.02	7	13.70	14.25	21	3,526	0.60%
2023/07/24	9	13.27	5	13.39	13.20	4	3,292	0.12%
2023/07/20	0	0.00	6.1	13.21	13.40	-6.1	3,226	-0.19%
2023/07/19	1	12.65	4	13.00	12.65	-3	3,089	-0.10%
2023/07/18	2	12.60	0	0.00	12.65	2	3,082	0.06%
2023/07/14	2	12.85	0	0.00	12.70	2	3,040	0.07%
2023/07/12	0	0.00	3	12.95	12.85	-3	3,005	-0.10%
2023/07/11	3	13.05	0	0.00	13.05	3	2,987	0.10%
2023/07/07	6	13.33	5	13.20	13.25	1	2,934	0.03%
2023/07/06	2	13.65	0	0.00	13.65	2	2,898	0.07%
2023/07/05	0	0.00	1	13.65	13.65	-1	2,878	-0.03%
2023/07/04	1	13.55	0	0.00	13.65	1	2,863	0.03%
2023/07/03	0	0.00	5	13.71	13.60	-5	2,834	-0.18%
2023/06/30	4	13.40	0	0.00	13.55	4	2,792	0.14%
2023/06/28	0	0.00	10	13.45	13.35	-10	2,766	-0.36%
2023/06/27	5	13.75	0	0.00	13.35	5	2,751	0.18%
2023/06/21	0	0.00	1	13.75	13.95	-1	2,669	-0.04%
2023/06/20	0	0.00	3	13.75	13.65	-3	2,639	-0.11%
2023/06/16	27	14.57	8.1	14.88	14.30	19	2,527	0.75%
2023/06/15	1	13.35	21	14.45	14.65	-20	2,095	-0.95%
2023/06/14	0	0.00	10	13.50	13.35	-10	1,764	-0.57%
2023/06/13	5	13.65	20.6	13.31	13.45	-15.6	1,774	-0.88%
2023/06/12	1	13.70	1	13.70	13.85	0	1,721	0.00%
2023/06/09	5	13.80	3	13.80	13.95	2	1,563	0.13%
2023/06/08	10	13.28	15	13.40	13.15	-5	1,317	-0.38%
2023/06/06	12	13.39	12	13.63	13.40	0	1,162	0.00%
2023/06/05	1	12.80	10	12.43	12.95	-9	961	-0.94%
2023/06/02	4	12.10	0	0.00	12.15	4	859	0.47%
2023/05/31	1	12.00	0	0.00	12.00	1	883	0.11%
2023/05/29	0	0.00	1	12.25	12.30	-1	923	-0.11%
2023/05/25	1	12.25	1	12.25	12.20	0	940	0.00%
2023/05/24	1	12.05	0	0.00	12.20	1	938	0.11%
2023/05/22	2	12.30	1	12.25	12.20	1	936	0.11%
2023/05/18	0	0.00	1	11.85	11.90	-1	902	-0.11%
2023/05/17	0	0.00	4	11.90	11.85	-4	903	-0.44%
2023/05/16	0	0.00	1	11.85	11.80	-1	906	-0.11%
2023/05/11	3	11.70	0	0.00	11.65	3	931	0.32%
2023/05/10	1	11.80	0	0.00	11.80	1	952	0.10%
2023/05/09	0	0.00	2	11.90	11.85	-2	963	-0.21%
2023/05/04	0	0.00	1	11.85	11.85	-1	991	-0.10%
2023/05/03	1	11.85	0	0.00	11.90	1	1,009	0.10%
2023/05/02	0	0.00	3	11.95	11.90	-3	1,043	-0.29%
2023/04/28	3	11.75	0	0.00	11.75	3	1,099	0.27%
2023/04/27	1	11.70	0	0.00	11.70	1	1,106	0.09%
2023/04/21	7	11.89	0	0.00	11.75	7	1,135	0.62%
2023/04/20	1	12.15	0	0.00	12.10	1	1,141	0.09%
2023/04/18	10	12.23	0	0.00	12.15	10	1,225	0.82%
2023/04/12	0	0.00	5	12.05	12.05	-5	1,245	-0.40%
2023/04/10	3	11.95	0	0.00	11.95	3	1,249	0.24%
2023/04/07	1	11.95	0	0.00	11.95	1	1,247	0.08%
2023/03/29	0	12.30	0	0.00	12.10	0	1,244	0.00%
2023/03/27	0	12.30	0	0.00	12.15	0	1,250	0.00%
2023/03/24	0	12.30	0	0.00	12.20	0	1,247	0.00%
2023/03/20	0.5	11.95	0	0.00	11.75	0.5	1,209	0.04%
2023/03/17	0	12.00	0	0.00	11.80	0	1,202	0.00%
2023/03/16	1	11.75	1	12.20	11.75	0	1,226	0.00%
2023/03/14	0	12.25	0	0.00	12.20	0	1,189	0.00%
2023/03/13	1	12.15	0.1	12.30	12.30	0.9	1,190	0.08%
2023/03/10	3	12.48	0	0.00	12.45	3	1,185	0.25%
2023/03/09	2	12.90	0	0.00	12.80	2	1,190	0.17%
2023/03/08	1	12.80	0	0.00	12.85	1	1,198	0.08%
2023/03/07	2	12.90	1	12.85	12.90	1	1,192	0.08%
2023/03/02	2.3	12.55	0.1	12.60	12.45	2.2	1,152	0.19%
2023/03/01	0	0.00	0.1	12.80	12.75	-0.1	1,113	-0.01%
2023/02/10	0	0.00	12	12.69	12.45	-12	1,763	-0.68%
2023/02/09	0	0.00	10	12.65	12.65	-10	1,766	-0.57%
2023/02/08	0	0.00	1	12.75	12.75	-1	1,774	-0.06%
2023/02/01	4	12.50	0	0.00	12.45	4	1,842	0.22%
2023/01/31	0	0.00	7	12.44	12.45	-7	1,829	-0.38%
2023/01/30	5	12.20	0	0.00	12.20	5	1,798	0.28%
2023/01/17	2	12.20	0	0.00	12.15	2	1,741	0.11%
2023/01/11	0	0.00	2	12.45	12.40	-2	1,726	-0.12%
2023/01/10	2	12.30	0	0.00	12.30	2	1,701	0.12%
2023/01/09	1	12.65	1	12.35	12.60	0	1,687	0.00%
2023/01/06	0	0.00	3	12.45	12.35	-3	1,633	-0.18%
2023/01/05	18	12.26	2	12.23	12.30	16	1,630	0.98%
2023/01/04	1	11.80	2	11.80	11.80	-1	1,603	-0.06%
2022/12/29	0	0.00	1	11.55	11.60	-1	1,696	-0.06%
2022/12/28	1	11.80	0	0.00	11.65	1	1,707	0.06%
2022/12/27	4	11.80	0	0.00	11.80	4	1,711	0.23%
2022/12/22	0	0.00	2	11.80	11.85	-2	1,753	-0.11%
2022/12/20	1	12.00	0	0.00	11.80	1	1,823	0.05%
2022/12/14	0	0.00	4.2	12.20	12.20	-4.2	1,885	-0.22%
2022/12/13	0	0.00	3	12.10	12.10	-3	1,887	-0.16%
2022/12/12	0	0.00	1	12.05	12.05	-1	1,900	-0.05%
2022/12/08	3	12.30	0	0.00	12.30	3	1,940	0.15%
2022/12/07	0.7	12.45	2	12.50	12.35	-1.3	1,959	-0.06%
2022/11/28	0	0.00	2	12.45	12.40	-2	2,134	-0.09%
2022/11/25	2	12.30	0	0.00	12.30	2	2,170	0.09%
2022/11/23	0	0.00	2	12.65	12.55	-2	2,270	-0.09%
2022/11/18	3	12.40	0.1	12.60	12.40	2.9	2,577	0.11%
2022/11/17	1	12.70	1	12.65	12.65	0	2,755	0.00%
2022/11/16	2	12.55	4	12.60	12.70	-2	3,224	-0.06%
2022/11/15	19	12.93	5	12.85	12.80	14	3,479	0.40%
2022/11/11	1	12.15	1	12.30	12.05	0	3,000	0.00%
2022/11/03	2	11.90	2	12.05	12.00	0	2,969	0.00%
2022/11/02	2	12.20	3	11.82	12.20	-1	2,971	-0.03%
2022/10/28	1	11.30	0	0.00	11.05	1	2,904	0.03%
2022/10/27	2	11.20	0	0.00	11.30	2	2,910	0.07%
2022/10/21	0.8	11.20	0	0.00	11.10	0.8	2,909	0.03%
2022/10/20	1	11.20	0	0.00	11.20	1	2,907	0.03%
2022/10/14	0	0.00	2	11.50	11.45	-2	2,898	-0.07%
2022/10/13	4	11.20	0	0.00	11.10	4	2,895	0.14%
2022/10/12	0	0.00	1	11.60	11.75	-1	2,870	-0.03%
2022/10/07	1	12.50	1	12.55	12.30	0	2,840	0.00%
2022/10/06	0	0.00	1	12.35	12.25	-1	2,794	-0.04%
2022/10/05	3	12.42	0	0.00	12.30	3	2,788	0.11%
2022/10/04	2	12.35	10	12.43	12.45	-8	2,791	-0.29%
2022/10/03	2.4	12.33	5	12.35	12.25	-2.6	2,786	-0.09%
2022/09/30	2	12.13	0	0.00	12.30	2	2,791	0.07%
2022/09/29	1	12.20	1.1	12.12	12.20	-0.1	2,779	0.00%
2022/09/27	5	12.55	5	12.60	12.75	0	2,713	0.00%
2022/09/19	7	13.50	1	13.60	13.50	6	2,652	0.23%
2022/09/14	10	13.73	0	0.00	13.80	10	2,607	0.38%
2022/09/13	0	0.00	2	13.70	13.70	-2	2,560	-0.08%
2022/09/08	3	14.15	0	0.00	14.10	3	2,524	0.12%
2022/09/06	0	0.00	4.1	14.05	14.00	-4.1	2,487	-0.16%
2022/09/05	0	0.00	4	14.05	14.00	-4	2,440	-0.16%
2022/09/01	0	0.00	1	14.60	14.40	-1	2,360	-0.04%
2022/08/31	11	14.74	0	0.00	14.40	11	2,322	0.47%
2022/08/30	4	14.65	18	14.52	14.65	-14	2,278	-0.61%
2022/08/29	16	14.04	0	0.00	14.10	16	2,221	0.72%
2022/08/26	16	14.50	5	15.00	14.50	11	2,174	0.51%
2022/08/25	12	14.66	10	14.55	14.55	2	2,019	0.10%
2022/08/24	7	15.09	8	14.96	14.90	-1	1,928	-0.05%
2022/08/23	7	14.86	30	14.81	15.25	-23	1,757	-1.31%
2022/08/22	5	14.60	13	15.10	15.10	-8	1,276	-0.63%
2022/08/19	5	13.22	4	13.56	13.75	1	990	0.10%
2022/08/12	0	0.00	5	12.30	12.20	-5	912	-0.55%
2022/08/11	0	0.00	2	12.45	12.35	-2	916	-0.22%
2022/08/10	3	12.30	0	0.00	12.45	3	917	0.33%
2022/07/25	0	0.00	1	12.85	12.85	-1	971	-0.10%
2022/07/15	0	0.00	1	12.45	12.35	-1	1,068	-0.09%
2022/07/13	0	0.00	1	11.90	11.95	-1	1,059	-0.09%
2022/07/12	4	11.69	0	0.00	11.70	4	1,074	0.37%
2022/07/11	2	12.28	0	0.00	12.25	2	1,077	0.19%
2022/07/01	2	12.45	40	12.48	12.15	-38	1,158	-3.28%
2022/06/28	1	13.15	0	0.00	13.15	1	1,137	0.09%
2022/06/23	5	12.85	0	0.00	12.75	5	1,155	0.43%
2022/06/22	1	12.75	0	0.00	12.85	1	1,149	0.09%
2022/06/16	1	13.70	0	0.00	13.45	1	1,137	0.09%
2022/06/13	2	13.80	0	0.00	13.75	2	1,154	0.17%
2022/06/09	0	0.00	25	14.45	14.50	-25	1,145	-2.18%
2022/06/08	4	14.50	0	0.00	14.45	4	1,140	0.35%
2022/06/02	1	14.35	0	0.00	14.35	1	1,212	0.08%
2022/05/30	5	14.02	0	0.00	14.00	5	1,226	0.41%
2022/05/27	0	0.00	4	13.88	13.70	-4	1,220	-0.33%
2022/05/26	0	0.00	1	13.90	13.70	-1	1,225	-0.08%
2022/05/25	1	13.80	5	13.80	13.80	-4	1,242	-0.32%
2022/05/24	8	13.85	0	0.00	13.70	8	1,272	0.63%
2022/05/23	10	14.30	5	14.30	14.05	5	1,272	0.39%
2022/05/20	3	14.12	0	0.00	14.00	3	1,227	0.24%
2022/05/19	0	13.79	7	13.69	14.10	-7	1,230	-0.57%
2022/05/18	0	0.00	5	14.05	13.95	-5	1,236	-0.40%
2022/05/17	25	13.89	8	13.85	13.90	17	1,254	1.36%
2022/05/16	0	0.00	4	13.80	13.60	-4	1,256	-0.32%
2022/05/12	0	0.00	12	13.66	13.60	-12	1,267	-0.95%
2022/05/11	12	13.94	2	13.90	13.95	10	1,257	0.80%
2022/05/10	2	13.28	0	0.00	13.40	2	1,211	0.17%
2022/05/09	2	13.00	0	0.00	12.70	2	1,217	0.16%
2022/05/06	2	13.20	0	0.00	13.25	2	1,260	0.16%
2022/05/03	2	13.30	0	0.00	13.30	2	1,334	0.15%
2022/04/29	0	0.00	7	13.34	13.30	-7	1,386	-0.50%
2022/04/27	1	12.85	0	0.00	12.95	1	1,527	0.07%
2022/04/26	1	13.40	11	13.40	13.45	-10	1,507	-0.66%
2022/04/22	2	14.00	0	0.00	14.00	2	1,500	0.13%
2022/04/20	1	13.90	0	0.00	13.90	1	1,545	0.06%
2022/04/18	0	0.00	1	13.60	13.70	-1	1,713	-0.06%
2022/04/15	1	13.90	0	0.00	13.95	1	1,731	0.06%
2022/04/13	1	14.10	2	14.15	14.20	-1	1,823	-0.05%
2022/04/12	0	0.00	6	14.00	14.00	-6	1,840	-0.33%
2022/04/11	3.9	14.33	0	0.00	14.15	3.9	1,838	0.21%
2022/04/08	2	14.98	0	0.00	14.95	2	1,821	0.11%
2022/04/07	0	0.00	1	15.10	14.95	-1	1,856	-0.05%
2022/03/31	2	15.25	0	0.00	15.25	2	2,129	0.09%
2022/03/28	0	15.50	0	0.00	15.30	0	2,647	0.00%
2022/03/25	1	15.45	0	0.00	15.25	1	2,820	0.04%
2022/03/24	0	0.00	1	15.45	15.40	-1	2,828	-0.04%
2022/03/23	0	0.00	2	15.55	15.50	-2	2,844	-0.07%
2022/03/21	1	15.25	0	0.00	15.15	1	2,848	0.04%
2022/03/18	2	15.10	0	0.00	15.10	2	2,878	0.07%
2022/03/14	1	15.00	0	0.00	15.00	1	2,977	0.03%
2022/03/11	1	14.80	0	0.00	14.80	1	2,993	0.03%
2022/03/08	3	14.20	0	0.00	14.05	3	3,030	0.10%
2022/03/07	1	14.90	11	14.65	14.75	-10	2,991	-0.33%
2022/03/04	0	0.00	7	15.46	15.30	-7	2,988	-0.23%
2022/03/02	0	0.00	2	15.50	15.50	-2	3,094	-0.06%
2022/02/25	0	0.00	14	15.38	15.40	-14	3,120	-0.45%
2022/02/24	6	15.50	0	0.00	15.35	6	3,139	0.19%
2022/02/17	0	0.00	12	16.20	16.10	-12	3,306	-0.36%
2022/02/14	0	0.00	82	15.65	15.65	-82	3,450	-2.38%
2022/02/10	11	16.30	0	0.00	16.15	11	3,588	0.31%
2022/02/09	71	16.20	0	0.00	16.20	71	3,685	1.93%
2022/01/25	5	15.35	82	15.30	15.30	-77	3,894	-1.98%
2022/01/21	96	16.18	6	16.30	15.85	90	3,977	2.26%
2022/01/20	11	15.47	0	0.00	15.55	11	3,884	0.28%
2022/01/18	1	15.95	0	0.00	15.65	1	3,968	0.03%
2022/01/14	4	15.38	22	15.35	15.40	-18	3,978	-0.45%
2022/01/13	3	15.65	0	0.00	15.70	3	3,988	0.08%
2022/01/12	15	15.90	1	15.60	15.60	14	3,989	0.35%
2022/01/11	4	16.01	0	0.00	15.95	4	3,956	0.10%
2022/01/07	7	16.39	0	0.00	16.35	7	3,867	0.18%
2022/01/06	1	16.85	7	16.80	16.80	-6	3,801	-0.16%
2022/01/05	0	0.00	87	17.06	17.05	-87	3,808	-2.28%
2022/01/04	0	0.00	20	17.19	17.15	-20	3,852	-0.52%
2022/01/03	0	0.00	1	17.15	17.15	-1	3,926	-0.03%
2021/12/30	11	17.45	0	0.00	17.35	11	3,917	0.28%
2021/12/29	1	17.50	1	17.50	17.55	0	3,904	0.00%
2021/12/28	11	17.83	11	17.79	17.55	0	3,915	0.00%
2021/12/27	2	17.65	3	17.67	17.60	-1	3,838	-0.03%
2021/12/24	10	17.68	49	17.75	17.75	-39	3,823	-1.02%
2021/12/23	10	17.26	1	17.55	17.50	9	3,647	0.25%
2021/12/22	74	16.94	0	0.00	16.65	74	3,446	2.15%
2021/12/21	15	16.85	1	16.45	16.80	14	3,452	0.41%
2021/12/16	1	16.70	2	16.70	16.70	-1	3,370	-0.03%
2021/12/15	5	16.44	0	0.00	16.50	5	3,386	0.15%
2021/12/14	5	16.40	0	0.00	16.35	5	3,397	0.15%
2021/12/13	4	16.84	0	0.00	16.85	4	3,396	0.12%
2021/12/10	3	16.75	0	0.00	16.70	3	3,421	0.09%
2021/12/09	3	17.20	0	0.00	16.95	3	3,564	0.08%
2021/12/06	0	0.00	1	16.50	16.50	-1	3,541	-0.03%
2021/12/03	2	16.55	0	0.00	16.50	2	3,587	0.06%
2021/12/02	1	16.50	0	0.00	16.50	1	3,645	0.03%
2021/11/30	0	0.00	1	16.80	16.80	-1	3,812	-0.03%
2021/11/29	8	16.09	2	16.58	16.45	6	4,014	0.15%
2021/11/26	11	16.63	6	16.55	16.50	5	4,006	0.12%
2021/11/25	10	17.04	0	0.00	17.00	10	3,982	0.25%
2021/11/24	1	17.10	7	17.04	17.05	-6	4,026	-0.15%
2021/11/23	3	17.05	0	0.00	17.05	3	4,150	0.07%
2021/11/22	2	17.15	5	17.29	17.35	-3	4,173	-0.07%
2021/11/19	31	17.25	125	17.17	17.05	-94	4,245	-2.21%	大賣/
2021/11/18	31	17.58	8	17.44	17.30	23	4,239	0.54%
2021/11/17	38	17.74	5	17.70	17.70	33	4,225	0.78%
2021/11/16	9	17.69	33	17.69	17.65	-24	4,243	-0.57%
2021/11/15	0	0.00	15	17.40	17.40	-15	4,261	-0.35%
2021/11/12	25	17.02	0	0.00	16.85	25	4,330	0.58%
2021/11/11	5	17.16	0	0.00	17.05	5	4,370	0.11%
2021/11/10	35	17.17	62	17.30	17.15	-27	4,484	-0.60%
2021/11/09	3	17.40	0	0.00	17.40	3	4,502	0.07%
2021/11/08	11	17.64	1	17.65	17.60	10	4,568	0.22%
2021/11/05	1	17.90	2	18.08	18.00	-1	4,646	-0.02%
2021/11/04	2	18.03	7	18.03	18.10	-5	4,774	-0.10%
2021/11/03	0	0.00	19	17.45	17.45	-19	4,854	-0.39%
2021/11/02	113	17.28	6	17.15	17.10	107	4,964	2.16%	大買/鉅額交易
2021/11/01	1	17.85	2	17.98	17.75	-1	5,329	-0.02%
2021/10/29	1	17.70	1	17.60	17.50	0	5,362	0.00%
2021/10/28	4	17.45	2	17.43	17.20	2	5,445	0.04%
2021/10/27	10	17.20	11	17.38	17.45	-1	5,501	-0.02%
2021/10/26	1	17.10	7	17.06	17.05	-6	5,607	-0.11%
2021/10/25	10	16.85	14	16.95	16.95	-4	5,665	-0.07%
2021/10/22	0	0.00	1	16.75	16.70	-1	5,910	-0.02%
2021/10/21	2	16.85	3	17.02	16.75	-1	6,125	-0.02%
2021/10/20	2	16.65	0	0.00	16.65	2	6,452	0.03%
2021/10/19	1	16.70	2	16.60	16.65	-1	6,633	-0.02%
2021/10/18	0	0.00	10	16.55	16.40	-10	6,966	-0.14%
2021/10/15	11	16.33	1	16.35	16.30	10	7,289	0.14%
2021/10/13	4	16.03	0	0.00	15.80	4	9,817	0.04%
2021/10/08	1	16.45	1	16.70	16.50	0	11,146	0.00%
2021/10/07	2	16.08	0	0.00	16.15	2	11,810	0.02%
2021/10/05	0	0.00	5	15.55	15.90	-5	13,688	-0.04%
2021/10/04	6	15.61	5	16.15	15.30	1	14,065	0.01%
2021/10/01	7	16.22	0	0.00	16.10	7	14,220	0.05%
2021/09/30	0	0.00	12	16.45	16.90	-12	14,256	-0.08%
2021/09/29	13	16.07	3	16.20	16.10	10	14,340	0.07%
2021/09/28	16	16.57	0	0.00	16.55	16	14,468	0.11%
2021/09/27	6	17.00	14	16.69	16.90	-8	14,605	-0.05%
2021/09/24	11	16.40	16	16.57	16.50	-5	15,241	-0.03%
2021/09/23	19	16.39	3	16.58	16.30	16	16,449	0.10%
2021/09/22	5	16.59	20	16.60	16.50	-15	16,610	-0.09%
2021/09/17	4	16.98	2	17.10	16.95	2	16,646	0.01%
2021/09/16	8	16.82	4	16.85	16.80	4	16,749	0.02%
2021/09/15	15	16.89	8	16.96	17.00	7	16,918	0.04%
2021/09/14	13	17.26	11	17.42	17.25	2	16,939	0.01%
2021/09/13	3	17.37	15	17.55	17.35	-12	16,899	-0.07%
2021/09/10	0	0.00	5	17.35	17.40	-5	17,022	-0.03%
2021/09/09	0	0.00	8	17.17	17.20	-8	17,165	-0.05%
2021/09/08	5	17.03	6	16.97	16.80	-1	17,542	-0.01%
2021/09/07	21	17.65	0	0.00	17.30	21	17,970	0.12%
2021/09/06	1	18.00	0	0.00	17.95	1	18,412	0.01%
2021/09/03	1	18.75	5	18.32	18.65	-4	18,383	-0.02%
2021/09/02	90	18.73	83	17.99	17.95	7	18,369	0.04%
2021/08/30	2	18.23	3	18.18	18.20	-1	18,425	-0.01%
2021/08/27	6	18.06	8	18.18	18.45	-2	18,560	-0.01%
2021/08/26	4	17.80	25	18.01	17.95	-21	18,675	-0.11%
2021/08/25	7	17.89	0	0.00	17.85	7	18,932	0.04%
2021/08/24	1	17.25	1	17.50	17.15	0	19,399	0.00%
2021/08/23	31	17.46	5	17.44	17.55	26	19,527	0.13%
2021/08/20	2	16.80	3	17.00	16.80	-1	19,654	-0.01%
2021/08/19	4	16.88	2	17.10	16.60	2	19,635	0.01%
2021/08/18	16	17.13	7	16.57	17.45	9	19,653	0.05%
2021/08/17	6	17.00	0	0.00	16.60	6	19,759	0.03%
2021/08/16	11	17.25	13	17.00	17.15	-2	19,891	-0.01%
2021/08/13	17	17.80	10	17.95	17.70	7	19,846	0.04%
2021/08/12	4	18.30	2	18.05	18.50	2	19,825	0.01%
2021/08/11	1	18.75	15	17.82	17.75	-14	19,934	-0.07%
2021/08/10	9	18.62	5	18.84	18.50	4	19,900	0.02%
2021/08/09	40	19.73	49	19.62	19.15	-9	19,943	-0.05%
2021/08/06	19	20.17	10	20.23	20.25	9	19,949	0.05%
2021/08/05	57	20.55	53	20.55	20.30	4	19,989	0.02%
2021/08/04	6	20.17	2	20.25	20.05	4	19,862	0.02%
2021/08/03	1	20.25	21	20.22	20.35	-20	20,052	-0.10%
2021/08/02	52	19.93	26	20.12	19.90	26	20,683	0.13%
2021/07/30	1	20.05	1	19.65	19.55	0	20,729	0.00%
2021/07/29	2	19.25	1	19.40	19.45	1	21,289	0.00%
2021/07/28	18	18.77	6	18.68	19.05	12	21,425	0.06%
2021/07/27	13	20.12	24.4	20.15	20.05	-11.4	21,746	-0.05%
2021/07/26	5	20.03	14	20.43	20.50	-9	22,086	-0.04%
2021/07/23	13	19.91	0	0.00	19.90	13	22,585	0.06%
2021/07/22	10	19.61	516	19.66	19.75	-506	23,754	-2.13%	大賣/鉅額交易
2021/07/21	13	20.34	52	20.76	20.25	-39	23,812	-0.16%
2021/07/20	109	20.57	14	20.15	20.25	95	23,934	0.40%	大買/
2021/07/19	123.4	21.80	314	21.80	21.60	-190.6	24,076	-0.79%	大買/大賣/鉅額交易
2021/07/16	134	20.89	186.1	20.94	21.20	-52.1	22,754	-0.23%	大買/大賣/
2021/07/15	174	20.22	22	20.15	20.05	152	21,952	0.69%	大買/鉅額交易
2021/07/14	206	20.70	50	21.14	20.50	156	22,085	0.71%	大買/鉅額交易
2021/07/13	271	20.08	146	20.34	20.30	125	21,705	0.58%	大買/大賣/鉅額交易
2021/07/12	406	19.60	11	19.64	19.80	395	21,564	1.83%	大買/鉅額交易
2021/07/09	0	0.00	2	18.65	18.65	-2	21,327	-0.01%
2021/07/08	21	18.29	18.7	18.23	18.30	2.3	21,891	0.01%
2021/07/07	6	17.99	5	17.92	17.80	1	22,305	0.00%
2021/07/06	12	17.94	7	18.13	18.00	5	22,345	0.02%
2021/07/05	9	17.98	3	18.10	17.90	6	22,277	0.03%
2021/07/02	11	17.76	9	17.77	17.75	2	22,289	0.01%
2021/07/01	16	18.16	28	18.39	17.95	-12	22,217	-0.05%
2021/06/30	61	18.89	50.1	18.66	19.10	10.9	21,774	0.05%
2021/06/29	62	17.66	13	17.83	17.40	49	20,731	0.24%
2021/06/28	4	17.50	1	17.40	17.45	3	20,543	0.01%
2021/06/25	3	17.55	0	0.00	17.35	3	20,572	0.01%
2021/06/24	2	17.63	4	17.53	17.80	-2	20,498	-0.01%
2021/06/22	7	16.99	0	0.00	16.80	7	20,331	0.03%
2021/06/21	4	16.73	23	16.85	17.30	-19	20,393	-0.09%
2021/06/18	2	17.58	1	17.25	17.25	1	20,451	0.00%
2021/06/17	1	17.70	13	17.71	17.60	-12	20,516	-0.06%
2021/06/16	40	18.10	29	17.63	17.60	11	20,182	0.05%
2021/06/15	15	18.53	31.1	18.41	18.90	-16.1	19,832	-0.08%
2021/06/11	0	0.00	1	17.75	17.50	-1	19,478	-0.01%
2021/06/09	2	17.45	5	17.65	17.35	-3	19,537	-0.02%
2021/06/08	0	0.00	5	17.55	17.60	-5	19,508	-0.03%
2021/06/07	1	16.75	0	0.00	17.20	1	19,494	0.01%
2021/06/03	7	17.52	2	17.68	17.60	5	19,543	0.03%
2021/06/02	5	17.67	6	17.55	17.35	-1	19,703	-0.01%
2021/06/01	15	17.63	18	17.54	17.30	-3	19,431	-0.02%
2021/05/31	3	16.33	7	17.14	17.30	-4	18,922	-0.02%
2021/05/28	1	15.70	11	15.72	15.75	-10	18,847	-0.05%
2021/05/27	0	0.00	18	15.12	15.00	-18	18,863	-0.10%
2021/05/26	7	14.89	0	0.00	15.20	7	18,919	0.04%
2021/05/25	10	15.12	9	14.96	15.00	1	18,877	0.01%
2021/05/24	1	14.45	0	0.00	14.50	1	18,717	0.01%
2021/05/21	0	0.00	13	14.30	14.30	-13	18,654	-0.07%
2021/05/20	7	14.16	5	14.40	13.80	2	18,791	0.01%
2021/05/19	9	14.39	0	0.00	14.30	9	18,771	0.05%
2021/05/18	1	13.70	0	0.00	13.85	1	18,580	0.01%
2021/05/17	1.1	12.56	6	13.27	12.60	-4.9	18,479	-0.03%
2021/05/14	10	14.05	0	0.00	13.85	10	18,270	0.05%
2021/05/13	5	14.19	12	14.35	14.30	-7	18,274	-0.04%
2021/05/12	8.1	14.69	72.2	14.76	14.70	-64	18,110	-0.35%
2021/05/11	18.1	16.45	2	16.95	16.25	16.1	17,807	0.09%
2021/05/10	37	18.50	46	18.45	17.85	-9	17,521	-0.05%
2021/05/06	7	17.64	5	18.02	17.65	2	16,665	0.01%
2021/05/05	6	17.40	0	0.00	17.40	6	15,975	0.04%
2021/05/04	13.2	17.25	8	18.46	17.65	5.2	15,747	0.03%
2021/05/03	51	19.53	14	20.17	18.70	37	15,167	0.24%
2021/04/29	60	21.29	43	21.29	20.60	17	14,623	0.12%
2021/04/28	54	20.71	60.4	21.06	21.50	-6.4	13,783	-0.05%
2021/04/27	10	19.72	59.1	19.64	19.55	-49.1	12,486	-0.39%
2021/04/26	65.1	20.04	1	20.15	19.85	64.1	12,077	0.53%
2021/04/23	7	19.76	21	19.54	20.05	-14	11,698	-0.12%
2021/04/22	39	19.28	7	20.03	18.50	32	10,985	0.29%
2021/04/21	13	19.53	12	19.64	19.55	1	10,504	0.01%
2021/04/20	11	19.05	20	19.30	19.35	-9	10,322	-0.09%
2021/04/19	35	18.98	25	18.80	18.60	10	9,886	0.10%
2021/04/16	31	18.63	12.1	18.74	18.80	18.9	9,570	0.20%
2021/04/15	47	17.67	2	17.28	17.65	45	8,716	0.52%
2021/04/14	33	16.51	59.1	16.92	17.80	-26.1	8,193	-0.32%
2021/04/13	11	16.69	59	16.78	16.20	-48	7,368	-0.65%
2021/04/09	9	15.84	55.1	15.94	15.75	-46.1	6,699	-0.69%
2021/04/08	5	15.95	10	15.95	16.00	-5	6,641	-0.08%
2021/04/07	1	15.95	0	0.00	15.95	1	6,502	0.02%
2021/04/06	10	15.95	0	0.00	16.05	10	6,540	0.15%
2021/04/01	1	15.70	0	0.00	15.60	1	6,452	0.02%
2021/03/31	1	15.65	1	15.50	15.50	0	6,663	0.00%
2021/03/29	0	0.00	13	15.60	15.60	-13	6,931	-0.19%
2021/03/25	10	15.40	0	0.00	15.35	10	7,371	0.14%
2021/03/24	5	15.49	18	15.15	15.40	-13	7,412	-0.18%
2021/03/23	10	15.90	0	0.00	15.90	10	7,296	0.14%
2021/03/22	2	16.30	5	16.50	16.55	-3	7,130	-0.04%
2021/03/19	10	15.45	2	15.50	15.70	8	6,955	0.12%
2021/03/18	0	0.00	19	15.36	15.55	-19	6,926	-0.27%
2021/03/17	6	15.20	20	15.21	15.20	-14	6,898	-0.20%
2021/03/16	3	15.28	0	0.00	15.35	3	6,830	0.04%
2021/03/15	30	15.37	0	0.00	15.20	30	6,826	0.44%
2021/03/12	20	15.70	0	0.00	15.60	20	6,816	0.29%
2021/03/11	4	15.70	7	15.70	15.80	-3	6,959	-0.04%
2021/03/10	85	16.28	71	16.12	15.90	14	7,090	0.20%
2021/03/09	3	15.77	36	16.20	16.20	-33	6,928	-0.48%
2021/03/08	96	15.83	7	16.14	16.10	89	6,818	1.31%
2021/03/05	0	0.00	31	15.08	15.15	-31	6,491	-0.48%
2021/03/02	1	15.85	6	15.35	15.35	-5	6,835	-0.07%
2021/02/26	0	0.00	14	15.42	15.45	-14	6,738	-0.21%
2021/02/25	0	0.00	22	15.25	15.20	-22	6,730	-0.33%
2021/02/24	10	15.25	3	15.20	15.25	7	6,896	0.10%
2021/02/23	0	0.00	16	15.35	15.15	-16	7,074	-0.23%
2021/02/22	5	15.38	13	15.22	15.50	-8	7,203	-0.11%
2021/02/19	0	0.00	13	14.32	14.50	-13	7,129	-0.18%
2021/02/18	10	14.00	5	14.00	13.90	5	7,081	0.07%
2021/02/17	20	13.95	1	14.20	14.00	19	7,042	0.27%
2021/02/05	0	0.00	1	13.75	13.70	-1	6,994	-0.01%
2021/02/04	0	0.00	5	13.90	13.70	-5	6,960	-0.07%
2021/02/01	0	0.00	25	12.95	13.05	-25	6,712	-0.37%
2021/01/29	9	13.63	1	13.70	13.25	8	6,696	0.12%
2021/01/28	21	13.45	6	13.45	13.55	15	6,690	0.22%
2021/01/27	2	13.25	0.1	13.15	13.15	1.9	6,639	0.03%
2021/01/25	11	13.05	0	0.00	13.10	11	6,596	0.17%
2021/01/22	22	13.06	0	0.00	13.15	22	6,589	0.33%
2021/01/21	13	12.58	16	12.71	12.65	-3	6,576	-0.05%
2021/01/20	10	12.83	5	12.94	12.75	5	6,535	0.08%
2021/01/18	1	13.30	20	13.15	13.20	-19	6,453	-0.29%
2021/01/15	7	13.43	0	0.00	13.40	7	6,369	0.11%
2021/01/14	1	13.80	0	0.00	13.85	1	6,231	0.02%
2021/01/13	22	13.56	25	13.30	13.65	-3	6,188	-0.05%
2021/01/12	6	13.58	17	13.21	13.20	-11	6,107	-0.18%
2021/01/11	6	13.60	0	0.00	13.65	6	6,038	0.10%
2021/01/08	7	13.41	0	0.00	13.20	7	5,978	0.12%
2021/01/07	4	13.70	5	13.85	13.50	-1	5,927	-0.02%
2021/01/06	19	13.84	6	13.95	13.50	13	5,813	0.22%
2021/01/05	5	14.51	1	14.50	14.40	4	5,649	0.07%
2021/01/04	2	14.98	11	14.94	14.80	-9	5,587	-0.16%
2020/12/31	4	14.64	8	14.61	14.60	-4	5,528	-0.07%
2020/12/30	13	14.91	7	14.96	14.75	6	5,549	0.11%
2020/12/29	9	15.06	1	15.10	14.85	8	5,498	0.15%
2020/12/28	27	15.43	6	15.43	15.40	21	5,360	0.39%
2020/12/25	14	15.11	55.1	15.36	15.50	-41.1	5,217	-0.79%
2020/12/24	24	14.88	14	14.92	14.80	10	4,812	0.21%
2020/12/23	14	14.39	52	14.41	14.75	-38	4,628	-0.82%
2020/12/22	57.8	14.72	52.1	14.81	13.85	5.8	4,436	0.13%
2020/12/21	9	14.14	7	14.13	14.20	2	4,017	0.05%
2020/12/18	4	14.15	9	13.86	13.95	-5	3,947	-0.13%
2020/12/17	4	13.55	4	13.73	13.75	0	3,858	0.00%
2020/12/16	1	13.55	2	13.70	13.50	-1	3,891	-0.03%
2020/12/15	8	13.70	15	14.01	13.50	-7	3,878	-0.18%
2020/12/14	0	0.00	10	13.78	13.90	-10	3,829	-0.26%
2020/12/11	8	13.55	0	0.00	13.45	8	3,798	0.21%
2020/12/10	5	14.02	25	14.15	13.95	-20	3,724	-0.54%
2020/12/09	3	13.95	28	13.95	14.05	-25	3,645	-0.69%
2020/12/08	32	13.97	38.2	13.85	14.10	-6.2	3,601	-0.17%
2020/12/07	23	14.06	29	14.20	14.50	-6	3,506	-0.17%
2020/12/04	17	13.74	40	13.73	13.85	-23	3,347	-0.69%
2020/12/03	10	13.00	0	0.00	13.00	10	3,162	0.32%
2020/12/02	9	13.02	20	13.00	12.90	-11	3,189	-0.34%
2020/12/01	1	12.95	2	12.98	13.00	-1	3,129	-0.03%
2020/11/30	22	13.13	13.4	13.24	13.10	8.6	3,062	0.28%
2020/11/27	27	13.12	26	13.17	12.90	1	3,003	0.03%
2020/11/26	36	12.98	49.1	12.85	13.05	-13.1	2,870	-0.46%
2020/11/25	15	12.37	30	12.56	12.40	-15	2,708	-0.55%
2020/11/24	24.4	12.24	20	12.35	12.25	4.4	2,622	0.17%
2020/11/23	19.2	12.42	26	12.37	12.50	-6.8	2,535	-0.27%
2020/11/20	41	11.69	51	11.75	12.00	-10	2,320	-0.43%
2020/11/19	50	11.52	100	11.42	11.50	-50	2,083	-2.40%
2020/11/18	6	11.08	48.7	10.82	11.20	-42.7	1,788	-2.39%
2020/11/17	6.1	10.22	1	10.20	10.25	5.1	1,608	0.32%
2020/11/13	1	10.10	5	10.10	10.10	-4	1,648	-0.24%
2020/11/11	0.9	10.20	0	0.00	10.15	0.9	1,674	0.05%
2020/11/06	0	0.00	4	10.15	10.10	-4	1,688	-0.24%
2020/11/05	11	10.20	1	10.25	10.30	10	1,753	0.57%
2020/11/02	10	10.05	0	0.00	10.10	10	1,730	0.58%
2020/10/29	2	10.10	0	0.00	10.10	2	1,759	0.11%
2020/10/27	20	10.15	0	0.00	10.15	20	1,757	1.14%
2020/10/22	10	10.20	0	0.00	10.20	10	1,775	0.56%
2020/10/21	2	10.15	0	0.00	10.15	2	1,768	0.11%
2020/10/20	0	0.00	1	10.15	10.15	-1	1,787	-0.06%
2020/10/19	0	0.00	2	10.15	10.15	-2	1,810	-0.11%
2020/10/16	1	10.15	0	0.00	10.15	1	1,927	0.05%
2020/10/15	0	0.00	10	10.20	10.30	-10	1,945	-0.51%
2020/10/14	1	10.15	0	0.00	10.15	1	1,987	0.05%
2020/10/13	0	0.00	6	10.15	10.15	-6	2,008	-0.30%
2020/10/12	3	10.17	0	0.00	10.15	3	2,032	0.15%
2020/10/07	7	10.58	0	0.00	10.45	7	2,067	0.34%
2020/10/06	0	0.00	6	10.34	10.40	-6	2,015	-0.30%
2020/09/30	0	0.00	5	10.20	10.20	-5	2,127	-0.24%
2020/09/29	0	0.00	5	10.20	10.20	-5	2,147	-0.23%
2020/09/28	0	0.00	1	10.20	10.25	-1	2,168	-0.05%
2020/09/25	2	10.00	20	10.05	10.00	-18	2,191	-0.82%
2020/09/21	6	10.81	0	0.00	10.90	6	2,229	0.27%
2020/09/14	2	10.85	0	0.00	10.85	2	2,135	0.09%
2020/09/10	25	11.00	11	11.20	10.90	14	2,297	0.61%
2020/09/09	3	10.70	20	11.04	11.05	-17	2,253	-0.75%
2020/09/08	11	10.80	10	10.95	10.85	1	2,214	0.05%
2020/09/07	5	10.80	15	10.58	10.60	-10	2,172	-0.46%
2020/09/04	1	10.30	0	0.00	10.35	1	2,163	0.05%
2020/09/03	0	0.00	3	10.70	10.55	-3	2,171	-0.14%
2020/09/02	11	10.59	12	10.39	10.65	-1	2,172	-0.05%
2020/09/01	10	10.40	10	10.40	10.40	0	2,149	0.00%
2020/08/31	71	10.36	30	10.35	10.20	41	2,141	1.91%
2020/08/28	2	10.18	2	10.15	10.15	0	2,101	0.00%
2020/08/25	0	0.00	42.1	10.00	10.00	-42.1	2,209	-1.91%
2020/08/21	2	10.00	0	0.00	10.00	2	2,248	0.09%
2020/08/14	3	10.22	0	0.00	10.20	3	2,182	0.14%
2020/08/12	3	10.25	3	10.40	10.25	0	2,194	0.00%
2020/08/11	1	10.50	0	0.00	10.50	1	2,183	0.05%
2020/08/10	2	10.25	10	10.20	10.20	-8	2,127	-0.38%
2020/08/07	1	10.25	2	10.30	10.25	-1	2,142	-0.05%
2020/08/06	1	10.30	0	0.00	10.30	1	2,171	0.05%
2020/08/04	4	10.25	0	0.00	10.15	4	2,169	0.18%
2020/08/03	3	10.33	0	0.00	10.30	3	2,165	0.14%
2020/07/28	0	0.00	20	10.20	10.05	-20	2,234	-0.89%
2020/07/24	0	0.00	28	10.62	10.30	-28	2,270	-1.23%
2020/07/22	10	10.82	50	10.94	11.00	-40	2,365	-1.69%
2020/07/17	51	10.45	0	0.00	10.25	51	2,236	2.28%
2020/07/15	2	10.70	0	0.00	10.70	2	2,211	0.09%
2020/07/14	0	0.00	14	10.91	10.90	-14	2,211	-0.63%
2020/07/13	0	0.00	11	10.90	10.95	-11	2,193	-0.50%
2020/07/10	10	11.15	0	0.00	10.95	10	2,220	0.45%
2020/07/09	0	0.00	12	11.48	11.30	-12	2,211	-0.54%
2020/07/08	0	0.00	7	11.04	11.10	-7	2,227	-0.31%
2020/07/02	0	0.00	3	11.10	11.15	-3	2,394	-0.13%
2020/07/01	8	11.06	11	11.02	10.95	-3	2,370	-0.13%
2020/06/30	20	11.00	20	10.95	10.90	0	2,347	0.00%
2020/06/23	0	0.00	65	10.97	11.00	-65	2,323	-2.80%
2020/06/22	1	11.10	4	11.10	11.15	-3	2,322	-0.13%
2020/06/19	30	11.28	10	11.21	11.15	20	2,357	0.85%
2020/06/18	28	11.19	51	11.32	11.50	-23	2,329	-0.99%
2020/06/17	2	10.70	5.5	10.65	10.70	-3.5	2,197	-0.16%
2020/06/16	0	0.00	0.3	10.45	10.45	-0.3	2,161	-0.01%
2020/06/12	3	10.03	0	0.00	10.15	3	2,211	0.14%
2020/06/11	12	10.42	22	10.36	10.30	-10	2,245	-0.45%
2020/06/08	1	10.60	2	10.60	10.55	-1	2,270	-0.04%
2020/06/05	1	10.15	0	0.00	10.30	1	2,186	0.05%
2020/06/03	1	10.05	0	0.00	10.20	1	2,186	0.05%
2020/06/01	1	9.73	0	0.00	9.77	1	2,061	0.05%
2020/05/29	0	0.00	1	9.71	9.68	-1	2,059	-0.05%
2020/05/28	1	9.77	5	9.84	9.75	-4	2,064	-0.19%
2020/05/27	0	0.00	2	9.54	9.52	-2	2,024	-0.10%
2020/05/26	0	0.00	3	9.45	9.47	-3	2,039	-0.15%
2020/05/22	2	9.65	0	0.00	9.65	2	2,031	0.10%
2020/05/21	3	9.91	0	0.00	9.89	3	2,033	0.15%
2020/05/20	0	0.00	0	9.87	9.87	0	2,036	0.00%
2020/05/19	0	0.00	1	9.90	9.85	-1	2,017	-0.05%
2020/05/18	10	9.91	0	0.00	9.85	10	2,035	0.49%
2020/05/15	21	9.94	0	0.00	10.05	21	2,043	1.03%
2020/05/13	2	10.30	0	0.00	10.15	2	2,125	0.09%
2020/05/12	20	10.10	0	0.00	10.15	20	2,122	0.94%
2020/05/11	20	10.10	0	0.00	10.20	20	2,177	0.92%
2020/05/06	15	10.52	4	10.25	10.20	11	2,173	0.51%
2020/05/05	0	0.00	14	10.40	10.50	-14	2,121	-0.66%
2020/05/04	0	0.00	4	10.45	10.40	-4	2,124	-0.19%
2020/04/30	5	10.65	6	10.65	10.65	-1	2,137	-0.05%
2020/04/29	5	10.65	3	10.65	10.65	2	2,155	0.09%
2020/04/28	0	0.00	0.8	10.55	10.55	-0.8	2,134	-0.04%
2020/04/27	8	10.63	10	10.65	10.70	-2	2,161	-0.09%
2020/04/24	0	0.00	10	10.20	10.30	-10	2,049	-0.49%
2020/04/23	15	10.07	3	10.00	9.99	12	2,019	0.59%
2020/04/22	2	9.88	0	0.00	9.94	2	2,003	0.10%
2020/04/21	3	9.80	0	0.00	9.77	3	2,001	0.15%
2020/04/20	1	10.00	0	0.00	9.98	1	1,982	0.05%
2020/04/17	4	10.15	4	10.00	9.95	0	1,993	0.00%
2020/04/16	3	10.00	0	0.00	10.05	3	1,973	0.15%
2020/04/15	1	10.20	0	0.00	10.10	1	1,968	0.05%
2020/04/14	1	10.00	0	0.00	10.00	1	1,948	0.05%
2020/04/13	3	9.86	3	10.00	9.94	0	1,936	0.00%
2020/04/10	0	0.00	10	9.97	9.94	-10	1,849	-0.54%
2020/04/09	37	10.07	31	10.02	10.20	6	1,814	0.33%
2020/04/08	12	9.14	0	0.00	9.30	12	1,670	0.72%
2020/03/27	4	9.20	0	0.00	8.90	4	1,657	0.24%
2020/03/25	0	0.00	2	9.12	9.11	-2	1,630	-0.12%
2020/03/24	1	8.46	1	8.35	8.38	0	1,572	0.00%
2020/03/20	3	8.67	0	0.00	8.72	3	1,642	0.18%
2020/03/18	0	0.00	22	8.70	8.72	-22	1,596	-1.38%
2020/03/17	1	8.80	0	0.00	8.56	1	1,603	0.06%
2020/03/16	10	9.06	0	0.00	9.22	10	1,576	0.63%
2020/03/13	20.3	9.05	0	9.30	9.20	20.2	1,587	1.27%
2020/03/12	1	10.00	58	9.96	10.05	-57	1,570	-3.63%
2020/03/11	2	11.10	0	0.00	10.80	2	1,840	0.11%
2020/03/10	0	0.00	2	10.85	11.00	-2	1,962	-0.10%
2020/02/26	1	12.20	0	0.00	12.35	1	1,948	0.05%
2020/02/25	0	0.00	1	11.95	12.20	-1	1,927	-0.05%
2020/02/20	0	0.00	15	12.43	12.50	-15	1,933	-0.78%
2020/02/19	1	12.40	0	0.00	12.35	1	1,933	0.05%
2020/02/18	0	0.00	11	12.45	12.40	-11	1,926	-0.57%
2020/02/14	16	12.45	0	0.00	12.40	16	1,922	0.83%
2020/02/13	0	0.00	2	12.20	12.20	-2	1,835	-0.11%
2020/02/12	2	11.90	21	12.04	12.40	-19	1,863	-1.02%
2020/02/11	3	11.60	6	11.60	11.60	-3	1,804	-0.17%
2020/02/10	0	0.00	10	11.20	11.25	-10	1,777	-0.56%
2020/02/06	1	11.35	20	11.30	11.30	-19	1,780	-1.07%
2020/02/05	2	11.03	0	0.00	10.95	2	1,778	0.11%
2020/02/04	0	0.00	1	10.55	11.00	-1	1,774	-0.06%
2020/02/03	47	10.42	5	10.35	10.40	42	1,765	2.38%
2020/01/31	5	11.20	0	0.00	11.30	5	1,739	0.29%
2020/01/30	10	11.45	2	11.30	11.25	8	1,736	0.46%
2020/01/13	2	12.50	0	0.00	12.45	2	1,887	0.11%
2020/01/08	5	12.30	6	12.35	12.40	-1	1,890	-0.05%
2020/01/03	0	0.00	20	12.81	12.85	-20	1,871	-1.07%
2019/12/30	0	0.00	1	12.95	12.95	-1	1,855	-0.05%
2019/12/27	0	0.00	5	12.90	12.95	-5	1,853	-0.27%
2019/12/26	6	12.85	0	0.00	12.90	6	1,880	0.32%
2019/12/25	9	12.94	5	13.10	12.80	4	1,898	0.21%
2019/12/23	1	12.75	0	0.00	12.80	1	1,885	0.05%
2019/12/20	1	12.85	0	0.00	12.95	1	1,890	0.05%
2019/12/18	6	12.94	7	13.06	12.85	-1	1,895	-0.05%
2019/12/13	5	12.58	0	0.00	12.50	5	1,813	0.28%
2019/12/12	21	12.81	0	0.00	12.70	21	1,841	1.14%
2019/12/11	2	13.00	0	0.00	12.80	2	1,825	0.11%
2019/12/10	10	12.75	0	0.00	12.85	10	1,808	0.55%
2019/12/09	10	13.20	4	13.20	13.20	6	1,782	0.34%
2019/12/06	65	13.38	45	13.43	13.40	20	1,775	1.13%
2019/12/05	1	12.60	122	13.14	13.20	-121	1,491	-8.11%	大賣/鉅額交易
2019/12/04	78	12.01	0	0.00	12.00	78	1,500	5.20%
2019/12/03	5	12.35	0	0.00	12.25	5	1,498	0.33%
2019/11/27	5	12.75	0	0.00	12.70	5	1,665	0.30%
2019/11/26	0	0.00	29	12.75	12.75	-29	1,678	-1.73%
2019/11/25	5	12.70	0	0.00	12.60	5	1,699	0.29%
2019/11/22	0	0.00	1.8	12.69	12.70	-1.8	1,702	-0.11%
2019/11/21	5	12.70	1	12.70	12.75	4	1,718	0.23%
2019/11/20	0	0.00	1	12.60	12.65	-1	1,731	-0.06%
2019/11/19	12	12.55	59.2	12.70	12.60	-47.2	1,862	-2.53%
2019/11/18	0	0.00	0.2	12.75	12.70	-0.2	1,873	-0.01%
2019/11/14	7	12.81	0	0.00	12.60	7	1,883	0.37%
2019/11/13	0	0.00	22	13.10	13.00	-22	1,862	-1.18%
2019/11/12	1	13.05	0	0.00	13.10	1	1,862	0.05%
2019/11/11	8	13.15	0	0.00	13.10	8	1,863	0.43%
2019/11/08	1	13.75	0	0.00	13.75	1	1,814	0.06%
2019/11/07	17	13.75	0.1	13.85	13.75	17	1,814	0.93%
2019/11/06	5	13.80	5	13.80	13.75	0	1,821	0.00%
2019/11/05	4	13.90	0	0.00	13.80	4	1,821	0.22%
2019/11/01	10	13.85	1	13.90	13.90	9	1,836	0.49%
2019/10/31	5	13.85	0	0.00	13.85	5	1,852	0.27%
2019/10/24	0	0.00	20.2	14.38	14.40	-20.2	1,899	-1.06%
2019/10/23	10	14.34	25	14.56	14.25	-15	1,904	-0.79%
2019/10/22	5	14.10	5	14.20	14.15	0	1,858	0.00%
2019/10/21	19	14.09	10	14.15	14.20	9	1,892	0.48%
2019/10/18	0	0.00	6	13.93	13.85	-6	1,968	-0.30%
2019/10/17	2	13.85	0	0.00	13.85	2	2,176	0.09%
2019/10/16	0	0.00	4	13.80	13.75	-4	2,177	-0.18%
2019/10/14	5	13.90	0	0.00	13.90	5	2,178	0.23%
2019/10/09	5	13.80	0	0.00	13.80	5	2,177	0.23%
2019/10/08	5	13.95	0	0.00	13.90	5	2,177	0.23%
2019/10/02	5	14.15	14	14.23	14.10	-9	2,231	-0.40%
2019/09/27	5	14.05	0	0.00	14.00	5	2,212	0.23%
2019/09/26	5	14.34	0	0.00	14.30	5	2,189	0.23%
2019/09/25	7	14.45	0	0.00	14.40	7	2,189	0.32%
2019/09/20	2	14.50	0	0.00	14.55	2	2,204	0.09%
2019/09/19	1	14.55	0	0.00	14.50	1	2,230	0.04%
2019/09/18	21	14.60	0	0.00	14.60	21	2,241	0.94%
2019/09/17	5	14.70	13	14.75	14.70	-8	2,254	-0.35%
2019/09/16	8	14.43	0	0.00	14.40	8	2,232	0.36%
2019/09/12	25	14.60	0	0.00	14.55	25	2,256	1.11%
2019/09/11	3	14.62	0	0.00	14.60	3	2,273	0.13%
2019/09/10	10	14.53	5	14.55	14.60	5	2,280	0.22%
2019/09/06	12	15.18	17	15.25	15.15	-5	2,239	-0.22%
2019/09/05	6	14.78	5	14.95	14.80	1	2,104	0.05%
2019/09/04	0	0.00	5	14.80	14.90	-5	2,086	-0.24%
2019/09/03	1	14.55	0	0.00	14.55	1	2,066	0.05%
2019/09/02	0	0.00	1	15.05	15.15	-1	2,022	-0.05%
2019/08/30	6	15.13	10	15.15	15.00	-4	1,985	-0.20%
2019/08/28	6	15.04	5	15.25	15.10	1	1,922	0.05%
2019/08/27	7	14.99	5	15.10	14.90	2	1,896	0.11%
2019/08/26	5	14.90	0	0.00	15.00	5	1,894	0.26%
2019/08/23	7	15.24	0	0.00	15.20	7	1,883	0.37%
2019/08/22	1	15.60	33	15.43	15.45	-32	1,866	-1.71%
2019/08/21	0	0.00	20	14.96	15.05	-20	1,732	-1.15%
2019/08/20	15	14.77	5	14.80	14.60	10	1,709	0.59%
2019/08/19	5	14.65	0	0.00	14.55	5	1,691	0.30%
2019/08/16	1	14.50	5	14.50	14.50	-4	1,691	-0.24%
2019/08/15	25	14.38	5	14.30	14.40	20	1,691	1.18%
2019/08/14	0	0.00	4	14.60	14.55	-4	1,695	-0.24%
2019/08/13	0	0.00	5	14.55	14.50	-5	1,691	-0.30%
2019/08/08	10	14.53	5	14.65	14.50	5	1,712	0.29%
2019/08/06	5	13.75	5	13.95	14.20	0	1,716	0.00%
2019/08/05	10	14.50	0	0.00	14.25	10	1,713	0.58%
2019/08/02	5	14.95	0	0.00	14.70	5	1,720	0.29%
2019/08/01	6	15.06	0	0.00	15.05	6	1,742	0.34%
2019/07/31	11	15.14	5	15.15	15.20	6	1,737	0.35%
2019/07/30	7	15.68	5	15.85	15.60	2	1,695	0.12%
2019/07/29	11	15.77	0	0.00	15.80	11	1,700	0.65%
2019/07/26	7	15.71	1	15.85	15.75	6	1,698	0.35%
2019/07/24	2	15.88	0	0.00	15.90	2	1,682	0.12%
2019/07/23	6	16.01	4	16.00	15.90	2	1,684	0.12%
2019/07/22	7	16.11	21	16.21	16.25	-14	1,687	-0.83%
2019/07/19	3	16.02	35	15.75	15.95	-32	1,571	-2.04%
2019/07/17	1	15.15	0	0.00	15.15	1	1,399	0.07%
2019/07/15	1	15.05	0	0.00	15.05	1	1,434	0.07%
2019/07/12	1	14.95	13	14.94	14.95	-12	1,474	-0.81%
2019/07/11	2	14.90	1	15.00	14.85	1	1,525	0.07%
2019/07/10	17	14.94	10	15.00	14.90	7	1,549	0.45%
2019/07/09	5	15.25	0	0.00	15.25	5	1,525	0.33%
2019/07/08	1	15.45	4	15.45	15.45	-3	1,542	-0.19%
2019/07/04	2	15.40	15	15.33	15.45	-13	1,629	-0.80%
2019/07/03	20	15.25	0	0.00	15.20	20	1,804	1.11%
2019/07/02	5	15.30	5	15.40	15.30	0	1,891	0.00%
2019/07/01	5	15.30	13	15.37	15.30	-8	1,929	-0.41%
2019/06/28	10	15.25	0	0.00	15.20	10	1,961	0.51%
2019/06/27	3	15.45	4	15.40	15.40	-1	1,991	-0.05%
2019/06/26	7	15.26	5	15.40	15.40	2	2,013	0.10%
2019/06/25	9	15.27	3	15.30	15.25	6	2,021	0.30%
2019/06/24	27	15.19	22	15.38	15.45	5	2,036	0.25%
2019/06/21	5	15.19	5	15.30	15.20	0	2,087	0.00%
2019/06/20	3	15.15	5	15.10	15.15	-2	2,110	-0.09%
2019/06/19	2	14.88	0	0.00	14.90	2	2,195	0.09%
2019/06/18	1	15.00	0	0.00	14.65	1	2,225	0.04%
2019/06/17	5	14.90	5	15.05	14.95	0	2,248	0.00%
2019/06/11	0	0.00	15	14.62	14.70	-15	2,451	-0.61%
2019/06/10	0	0.00	5	14.45	14.40	-5	2,468	-0.20%
2019/06/06	10	14.33	0	0.00	14.25	10	2,567	0.39%
2019/06/05	10	14.40	10	14.50	14.40	0	2,860	0.00%
2019/06/04	10	14.40	0	0.00	14.35	10	3,079	0.32%
2019/06/03	5	14.40	5	14.50	14.45	0	3,418	0.00%
2019/05/31	0	0.00	11	14.65	14.65	-11	3,553	-0.31%
2019/05/30	0	0.00	7	14.46	14.50	-7	3,633	-0.19%
2019/05/29	3	14.35	1	14.35	14.35	2	3,695	0.05%
2019/05/27	5	14.25	0	0.00	14.20	5	3,922	0.13%
2019/05/24	0	0.00	5	14.35	14.30	-5	4,013	-0.12%
2019/05/22	3	14.55	0	0.00	14.50	3	4,401	0.07%
2019/05/21	12	14.36	10	14.44	14.50	2	4,494	0.04%
2019/05/20	10	14.45	5	14.45	14.35	5	4,588	0.11%
2019/05/17	5	14.50	3	14.50	14.55	2	4,810	0.04%
2019/05/16	5	14.85	4	15.00	14.75	1	4,843	0.02%
2019/05/15	4	15.10	5	15.05	15.15	-1	4,899	-0.02%
2019/05/14	8	14.53	5	14.60	14.80	3	4,933	0.06%
2019/05/13	2	14.73	0	0.00	14.75	2	5,000	0.04%
2019/05/10	15	14.76	5	14.80	14.75	10	5,007	0.20%
2019/05/09	11	15.21	0	0.00	15.10	11	5,028	0.22%
2019/05/08	1	15.20	0	0.00	15.15	1	5,043	0.02%
2019/05/07	1	15.40	0	0.00	15.40	1	5,154	0.02%
2019/05/06	21	15.37	0	0.00	15.15	21	5,218	0.40%
2019/05/03	2	15.80	5	15.85	15.80	-3	5,228	-0.06%
2019/05/02	0	0.00	5	15.85	15.80	-5	5,266	-0.09%
2019/04/30	6	15.64	5	15.70	15.75	1	5,291	0.02%
2019/04/29	17	15.81	10	15.75	15.70	7	5,376	0.13%
2019/04/26	32	16.31	19	16.28	16.15	13	5,435	0.24%
2019/04/25	5	16.55	0	0.00	16.55	5	5,869	0.09%
2019/04/24	19	16.71	0	0.00	16.60	19	5,968	0.32%
2019/04/23	10	16.73	5	16.85	16.70	5	5,996	0.08%
2019/04/22	7	16.76	10	16.93	16.90	-3	5,973	-0.05%
2019/04/19	0	0.00	2	16.75	16.75	-2	5,955	-0.03%
2019/04/18	15	16.74	0	0.00	16.60	15	5,969	0.25%
2019/04/17	9	16.97	17	17.11	16.90	-8	6,070	-0.13%
2019/04/16	15	16.85	5	16.95	16.90	10	6,069	0.16%
2019/04/15	0	0.00	1	16.90	16.95	-1	6,050	-0.02%
2019/04/11	14	17.09	1	17.10	16.95	13	6,038	0.22%
2019/04/10	1	17.15	0	0.00	17.15	1	6,000	0.02%
2019/04/09	0	0.00	5	17.58	17.45	-5	5,961	-0.08%
2019/04/08	3	17.27	0	0.00	17.25	3	5,792	0.05%
2019/04/03	0	0.00	10	17.15	17.10	-10	5,724	-0.17%
2019/04/02	8	17.00	5	17.12	16.85	3	5,692	0.05%
2019/03/29	17	16.99	5	17.05	17.00	12	5,621	0.21%
2019/03/28	2	16.80	0	0.00	16.80	2	5,609	0.04%
2019/03/27	0	0.00	10	17.00	17.00	-10	5,597	-0.18%
2019/03/26	3	17.25	21	16.70	17.25	-18	5,591	-0.32%
2019/03/25	31	16.54	0	0.00	16.50	31	5,603	0.55%
2019/03/22	10	16.93	0	0.00	16.80	10	5,608	0.18%
2019/03/21	4	17.13	0	0.00	17.10	4	5,529	0.07%
2019/03/20	1	17.15	0	0.00	17.15	1	5,485	0.02%
2019/03/19	6	17.30	0	0.00	17.25	6	5,478	0.11%
2019/03/18	7	17.18	27	17.37	17.40	-20	5,438	-0.37%
2019/03/15	3	17.15	0	0.00	17.05	3	5,356	0.06%
2019/03/14	8	17.10	0	0.00	17.05	8	5,335	0.15%
2019/03/13	4	17.25	1	17.30	17.20	3	5,387	0.06%
2019/03/12	9	17.57	0	0.00	17.30	9	5,382	0.17%
2019/03/11	31	17.51	2	17.50	17.50	29	5,324	0.54%
2019/03/08	28	17.47	32	17.48	17.70	-4	5,130	-0.08%
2019/03/07	34	17.28	6	17.20	17.45	28	4,952	0.57%
2019/03/06	3	17.32	5	17.49	17.50	-2	4,694	-0.04%
2019/03/05	0	0.00	7	17.31	17.30	-7	4,615	-0.15%
2019/03/04	1	17.25	0	0.00	17.20	1	4,559	0.02%
2019/02/27	10	16.79	13	16.78	17.30	-3	4,536	-0.07%
2019/02/26	22	17.02	4	16.93	16.90	18	4,455	0.40%
2019/02/25	9	17.22	2	17.30	17.10	7	4,736	0.15%
2019/02/22	1	17.25	0	0.00	17.00	1	4,708	0.02%
2019/02/21	23	17.46	23	17.46	17.40	0	4,642	0.00%
2019/02/20	5	16.99	3	17.05	17.00	2	4,370	0.05%
2019/02/19	4	16.94	18	16.96	17.05	-14	4,377	-0.32%
2019/02/18	27	16.86	57	17.01	16.95	-30	4,390	-0.68%
2019/02/15	3	16.53	5	16.53	16.40	-2	4,188	-0.05%
2019/02/14	3	16.53	0	0.00	16.40	3	4,205	0.07%
2019/02/12	1	16.50	10	16.15	16.50	-9	4,223	-0.21%
2019/02/11	1	16.00	10	16.10	16.05	-9	4,605	-0.20%
2019/01/30	20	15.95	0	0.00	16.00	20	4,672	0.43%
2019/01/28	3	16.45	0	0.00	16.30	3	4,653	0.06%
2019/01/25	5	16.20	4	16.25	16.25	1	4,598	0.02%
2019/01/24	4	16.05	3	15.95	16.05	1	4,606	0.02%
2019/01/21	5	16.32	12	16.29	16.25	-7	4,648	-0.15%
2019/01/18	3	16.03	0	0.00	16.20	3	4,708	0.06%
2019/01/17	5	16.50	0	0.00	16.10	5	4,661	0.11%
2019/01/16	3	16.20	3	16.13	16.20	0	4,194	0.00%
2019/01/15	0	0.00	32	15.56	15.60	-32	4,092	-0.78%
2019/01/14	30	15.32	0	0.00	15.30	30	4,103	0.73%
2019/01/11	1	15.50	4	15.40	15.40	-3	4,133	-0.07%
2019/01/10	2	15.50	0	0.00	15.45	2	4,160	0.05%
2019/01/09	1	15.80	2	15.83	15.60	-1	4,163	-0.02%
2019/01/08	0	0.00	53	15.45	15.75	-53	4,043	-1.31%
2019/01/07	3	15.00	20	15.03	15.00	-17	4,012	-0.42%
2019/01/04	24	14.83	0	0.00	14.65	24	4,107	0.58%
2019/01/03	40	15.14	0	0.00	15.10	40	4,168	0.96%
2019/01/02	12	15.25	0	0.00	15.20	12	4,197	0.29%
2018/12/28	10	15.05	42	15.27	15.50	-32	4,221	-0.76%
2018/12/27	20	15.18	20	15.28	15.15	0	4,285	0.00%
2018/12/26	32	15.19	0	0.00	14.95	32	4,451	0.72%
2018/12/25	6	15.30	14	15.43	15.40	-8	4,515	-0.18%
2018/12/21	20	15.33	20	15.45	15.55	0	4,645	0.00%
2018/12/20	1	15.85	7	15.80	15.50	-6	4,647	-0.13%
2018/12/19	1	15.90	0	0.00	15.90	1	4,649	0.02%
2018/12/18	16	16.17	36	16.01	16.00	-20	4,647	-0.43%
2018/12/17	4	15.90	6	16.18	16.35	-2	4,579	-0.04%
2018/12/14	4	16.05	6	16.13	16.05	-2	4,556	-0.04%
2018/12/13	12	15.90	0	0.00	15.90	12	4,546	0.26%
2018/12/12	0	0.00	3	16.02	15.90	-3	4,684	-0.06%
2018/12/10	4	15.53	0	0.00	15.40	4	4,788	0.08%
2018/12/07	3	15.85	0	0.00	15.85	3	4,800	0.06%
2018/12/06	16	16.12	2	15.95	15.75	14	4,785	0.29%
2018/12/05	1	16.40	4	16.35	16.45	-3	4,724	-0.06%
2018/12/04	3	16.60	1	16.55	16.60	2	4,732	0.04%
2018/12/03	0	0.00	23	16.68	16.80	-23	4,739	-0.49%
2018/11/30	0	0.00	9	16.40	16.35	-9	4,680	-0.19%
2018/11/29	1	16.45	1	16.55	16.30	0	4,691	0.00%
2018/11/28	0	0.00	5	16.41	16.55	-5	4,629	-0.11%
2018/11/26	3	16.20	3	16.30	16.10	0	4,580	0.00%
2018/11/22	21	16.54	3	16.70	16.00	18	4,524	0.40%
2018/11/21	3	15.90	46	16.10	16.35	-43	4,230	-1.02%
2018/11/20	4	16.00	3	16.05	16.05	1	4,207	0.02%
2018/11/19	0	0.00	4	16.10	16.10	-4	4,250	-0.09%
2018/11/16	4	16.10	14	16.16	15.90	-10	4,344	-0.23%
2018/11/15	8	15.96	5	15.91	16.05	3	4,383	0.07%
2018/11/14	1	15.50	0	0.00	15.45	1	4,296	0.02%
2018/11/13	1	15.15	0	0.00	15.45	1	4,290	0.02%
2018/11/12	12	15.43	2	15.73	15.40	10	4,246	0.24%
2018/11/09	6	15.60	3	15.65	15.75	3	4,234	0.07%
2018/11/08	41	15.93	14	16.01	15.85	27	4,172	0.65%
2018/11/07	10	14.80	25	14.98	15.20	-15	3,792	-0.40%
2018/11/06	11	14.75	0	0.00	14.75	11	3,838	0.29%
2018/11/05	1	14.85	0	0.00	14.85	1	3,808	0.03%
2018/11/02	10	15.09	0	0.00	15.00	10	3,869	0.26%
2018/11/01	0	0.00	11	14.90	14.90	-11	4,126	-0.27%
2018/10/31	6	14.41	24	14.58	14.85	-18	4,115	-0.44%
2018/10/30	10	14.05	0	0.00	14.10	10	4,062	0.25%
2018/10/29	5	14.30	1	14.30	14.10	4	4,281	0.09%
2018/10/26	6	14.25	17	14.21	14.30	-11	4,329	-0.25%
2018/10/25	31	13.96	22	14.09	13.90	9	4,371	0.21%
2018/10/24	16	14.37	18	14.55	14.55	-2	4,621	-0.04%
2018/10/23	15	14.67	10	14.58	14.55	5	4,671	0.11%
2018/10/22	10	14.65	20	14.83	14.80	-10	4,795	-0.21%
2018/10/19	16	14.25	18	14.32	14.50	-2	4,891	-0.04%
2018/10/18	2	14.55	13	14.63	14.50	-11	4,889	-0.22%
2018/10/17	10	14.45	12	14.53	14.50	-2	4,869	-0.04%
2018/10/16	12	14.23	14	14.31	14.35	-2	4,870	-0.04%
2018/10/15	11	14.25	15	14.40	14.15	-4	4,884	-0.08%
2018/10/12	21	13.90	40	14.08	14.50	-19	4,880	-0.39%
2018/10/11	50	13.98	12	14.08	13.95	38	4,801	0.79%
2018/10/09	35	15.56	10	15.55	15.45	25	4,771	0.52%
2018/10/08	2	15.88	0	0.00	15.70	2	4,803	0.04%
2018/10/05	0	0.00	3	16.00	15.90	-3	4,931	-0.06%
2018/10/04	1	16.80	0	0.00	16.55	1	4,861	0.02%
2018/10/03	3	16.75	5	16.65	16.75	-2	4,697	-0.04%
2018/10/02	1	16.50	0	0.00	16.45	1	4,632	0.02%
2018/09/28	0	0.00	3	16.40	16.40	-3	4,668	-0.06%
2018/09/27	0	0.00	6	16.22	16.25	-6	4,584	-0.13%
2018/09/26	0	0.00	4	16.24	16.10	-4	4,585	-0.09%
2018/09/25	0	0.00	5	16.10	16.20	-5	4,636	-0.11%
2018/09/21	1	16.00	20	15.90	15.95	-19	4,639	-0.41%
2018/09/20	6	15.95	16	15.93	15.85	-10	4,654	-0.21%
2018/09/19	5	16.11	0	0.00	16.10	5	4,668	0.11%
2018/09/18	44	16.68	4	16.75	15.95	40	4,677	0.86%
2018/09/17	9	16.18	9	16.24	16.50	0	4,602	0.00%
2018/09/14	6	16.09	5	16.20	16.20	1	4,593	0.02%
2018/09/13	0	0.00	15	15.87	16.00	-15	4,592	-0.33%
2018/09/12	15	15.62	10	15.70	15.65	5	4,625	0.11%
2018/09/11	20	15.60	32	15.79	15.75	-12	4,733	-0.25%
2018/09/10	36	15.68	20	15.80	15.60	16	4,896	0.33%
2018/09/07	22	15.80	10	15.85	15.85	12	4,937	0.24%
2018/09/06	4	16.25	0	0.00	16.15	4	4,966	0.08%
2018/09/04	0	0.00	1	16.50	16.50	-1	5,545	-0.02%
2018/09/03	40	16.81	2	16.60	16.45	38	5,695	0.67%
2018/08/31	4	16.70	0	0.00	16.85	4	5,849	0.07%
2018/08/29	0	0.00	4	16.80	16.80	-4	6,113	-0.07%
2018/08/28	0	0.00	10	16.95	16.70	-10	6,330	-0.16%
2018/08/27	0	0.00	10	16.70	16.90	-10	6,357	-0.16%
2018/08/24	10	16.45	0	0.00	16.75	10	6,536	0.15%
2018/08/23	12	16.85	14	17.04	16.80	-2	7,265	-0.03%
2018/08/22	10	16.85	40	16.98	17.00	-30	7,204	-0.42%
2018/08/21	1	16.35	21	16.33	16.45	-20	7,150	-0.28%
2018/08/20	11	16.10	0	0.00	16.05	11	7,257	0.15%
2018/08/17	20	16.30	10	16.45	16.20	10	7,310	0.14%
2018/08/16	26	16.08	24	16.23	16.30	2	7,391	0.03%
2018/08/15	10	16.25	0	0.00	16.25	10	7,885	0.13%
2018/08/14	10	16.20	20	16.35	16.60	-10	7,950	-0.13%
2018/08/13	68	16.66	20	16.65	16.15	48	8,002	0.60%
2018/08/10	10	17.40	11	17.65	17.35	-1	7,930	-0.01%
2018/08/09	15	17.57	2	17.65	17.60	13	8,005	0.16%
2018/08/08	10	17.82	37	17.85	17.90	-27	8,109	-0.33%
2018/08/07	12	17.33	60	17.39	17.70	-48	7,844	-0.61%
2018/08/06	47	17.16	20	17.20	17.25	27	7,815	0.35%
2018/08/03	57	17.44	13	17.37	17.30	44	7,830	0.56%
2018/08/02	14	18.34	0	0.00	18.20	14	7,770	0.18%
2018/08/01	4	18.45	18	18.41	18.75	-14	7,752	-0.18%
2018/07/31	25	18.65	36.2	18.37	18.45	-11.2	7,600	-0.15%
2018/07/30	5	17.90	0	0.00	18.25	5	7,381	0.07%
2018/07/27	22	18.01	32	18.11	18.00	-10	7,388	-0.14%
2018/07/26	26	18.18	96	18.42	18.45	-70	7,300	-0.96%
2018/07/25	14	17.75	22	17.87	18.10	-8	7,238	-0.11%
2018/07/24	4	17.73	20	17.66	17.85	-16	7,412	-0.22%
2018/07/23	20	17.48	0	0.00	17.35	20	7,456	0.27%
2018/07/20	11	17.87	1	18.30	17.80	10	7,471	0.13%
2018/07/19	10	18.10	0	0.00	18.15	10	7,477	0.13%
2018/07/18	11	18.29	10	18.45	18.10	1	7,612	0.01%
2018/07/17	20	18.30	23	18.50	18.25	-3	7,612	-0.04%
2018/07/16	10	18.45	20	18.53	18.40	-10	7,577	-0.13%
2018/07/13	37	18.33	71	18.17	18.35	-34	7,551	-0.45%
2018/07/12	10	17.15	20	17.28	17.40	-10	7,465	-0.13%
2018/07/11	26	17.13	16	17.27	17.10	10	7,593	0.13%
2018/07/10	10	17.20	30	17.38	17.40	-20	7,629	-0.26%
2018/07/09	0	0.00	5	17.15	17.00	-5	7,671	-0.07%
2018/07/06	15	16.58	11	16.68	16.90	4	7,682	0.05%
2018/07/05	35	17.24	15	17.53	17.05	20	7,766	0.26%
2018/07/04	15	17.28	14	17.43	17.30	1	7,780	0.01%
2018/07/03	60	17.35	15	17.40	17.30	45	7,802	0.58%
2018/07/02	20	18.04	0	0.00	18.00	20	7,768	0.26%
2018/06/29	21	18.38	0	0.00	18.35	21	7,869	0.27%
2018/06/28	11	18.25	42	18.45	18.50	-31	7,857	-0.39%
2018/06/27	11	18.25	10	18.35	18.35	1	7,848	0.01%
2018/06/26	21	18.05	11	18.25	18.15	10	7,840	0.13%
2018/06/25	22	18.24	10	18.50	18.25	12	7,795	0.15%
2018/06/22	25	18.13	20	18.40	18.25	5	7,829	0.06%
2018/06/21	32	18.51	0	0.00	18.35	32	7,777	0.41%
2018/06/20	68	18.81	35	18.82	18.65	33	7,804	0.42%
2018/06/19	32	19.48	30	19.63	19.35	2	7,776	0.03%
2018/06/15	10	19.25	39	19.39	19.45	-29	7,652	-0.38%
2018/06/14	16	19.35	31	19.34	19.25	-15	7,633	-0.20%
2018/06/13	98	19.40	35	19.61	19.20	63	7,617	0.83%
2018/06/12	74	19.94	117	19.99	19.65	-43	7,640	-0.56%	大賣/
2018/06/11	23	19.01	60	19.06	19.20	-37	7,535	-0.49%
2018/06/08	44	18.85	51	19.02	18.75	-7	7,467	-0.09%
2018/06/07	64	18.76	50	19.00	18.70	14	7,427	0.19%
2018/06/06	30	18.77	10	19.05	18.70	20	7,354	0.27%
2018/06/05	31	18.95	50	19.01	18.80	-19	7,280	-0.26%
2018/06/04	30	18.82	24	18.96	18.70	6	7,085	0.08%
2018/06/01	77	18.84	20	19.00	18.70	57	7,041	0.81%
2018/05/31	10	18.98	151	19.13	19.05	-141	6,878	-2.05%	大賣/鉅額交易
2018/05/30	7	17.75	14	17.78	18.00	-7	6,152	-0.11%
2018/05/29	37	18.14	20	18.05	18.00	17	6,195	0.27%
2018/05/28	11	17.88	56	18.28	18.40	-45	6,152	-0.73%
2018/05/25	10	18.00	17	18.17	17.90	-7	6,072	-0.12%
2018/05/24	20	18.08	22	18.35	18.15	-2	6,076	-0.03%
2018/05/23	126	18.94	77	19.14	18.25	49	6,062	0.81%	大買/
2018/05/22	13	18.02	10	17.92	18.00	3	5,648	0.05%
2018/05/21	0	0.00	53	17.96	18.20	-53	5,674	-0.93%
2018/05/18	30	17.45	16	17.45	17.50	14	5,654	0.25%
2018/05/17	11	17.85	20	18.00	17.90	-9	5,848	-0.15%
2018/05/16	12	17.64	39	17.61	17.75	-27	5,998	-0.45%
2018/05/15	32	16.94	16	16.95	16.90	16	5,972	0.27%
2018/05/14	0	0.00	23	16.76	16.80	-23	6,273	-0.37%
2018/05/11	5	16.60	0	0.00	16.65	5	6,356	0.08%
2018/05/10	19	17.27	14	17.51	17.05	5	6,398	0.08%
2018/05/09	7	17.06	5	17.30	17.05	2	6,669	0.03%
2018/05/08	1	17.05	0	0.00	17.05	1	7,126	0.01%
2018/05/07	22	17.18	22	17.23	17.25	0	7,247	0.00%
2018/05/03	5	16.65	5	16.80	16.80	0	7,359	0.00%
2018/05/02	13	16.90	20	16.98	17.20	-7	7,486	-0.09%
2018/04/30	7	16.91	2	16.90	17.20	5	7,714	0.06%
2018/04/27	8	15.45	9	15.40	15.65	-1	7,843	-0.01%
2018/04/26	1	15.45	0	0.00	15.45	1	8,167	0.01%
2018/04/25	0	0.00	4	16.05	16.05	-4	8,388	-0.05%
2018/04/24	7	16.04	16	16.14	15.90	-9	9,363	-0.10%
2018/04/23	12	17.42	0	0.00	17.30	12	9,509	0.13%
2018/04/20	2	17.70	10	17.74	17.70	-8	9,901	-0.08%
2018/04/19	2	17.40	0	0.00	17.40	2	10,585	0.02%
2018/04/18	9	17.42	1	17.30	17.20	8	10,752	0.07%
2018/04/17	35	17.99	0	0.00	17.30	35	11,064	0.32%
2018/04/16	32	18.75	6	18.76	18.50	26	12,078	0.22%
2018/04/13	10	18.95	35	19.04	18.95	-25	12,706	-0.20%
2018/04/12	39	18.81	9	18.85	18.75	30	13,183	0.23%
2018/04/11	37	18.81	57	18.88	19.05	-20	13,630	-0.15%
2018/04/10	23	18.57	10	18.80	18.55	13	14,034	0.09%
2018/04/09	32	18.77	3	18.65	18.50	29	14,761	0.20%
2018/04/03	30	18.98	10	19.00	18.95	20	15,531	0.13%
2018/04/02	10	19.50	10	19.60	19.40	0	16,392	0.00%
2018/03/31	10	19.15	40	19.34	19.35	-30	17,581	-0.17%
2018/03/30	23	19.27	43	19.32	19.20	-20	18,764	-0.11%
2018/03/29	35	19.15	23	19.36	19.05	12	19,849	0.06%
2018/03/28	40	19.20	11	19.29	19.15	29	21,765	0.13%
2018/03/27	20	19.30	44	19.38	19.45	-24	23,586	-0.10%
2018/03/26	23	18.75	13	18.88	18.80	10	24,685	0.04%
2018/03/23	55	18.87	30	18.97	18.85	25	24,766	0.10%
2018/03/22	55	19.77	44	19.95	19.70	11	24,810	0.04%
2018/03/21	37	19.79	4	19.78	19.70	33	24,960	0.13%
2018/03/20	64	19.98	25	20.01	19.90	39	25,132	0.16%
2018/03/19	53	20.38	45	20.60	20.35	8	25,359	0.03%
2018/03/16	100	20.64	35	20.66	20.40	65	25,671	0.25%
2018/03/15	101	20.98	191	21.04	21.05	-90	25,711	-0.35%	大買/大賣/
2018/03/14	29	19.95	52	20.03	20.00	-23	25,456	-0.09%
2018/03/13	25	19.31	73	19.63	20.00	-48	25,529	-0.19%
2018/03/12	65	19.28	22	19.15	19.05	43	25,509	0.17%
2018/03/09	40	19.79	20	20.03	19.80	20	25,555	0.08%
2018/03/08	30	19.90	46	19.94	19.80	-16	26,390	-0.06%
2018/03/07	41	19.70	11	19.92	19.55	30	26,556	0.11%
2018/03/06	10	20.00	51	19.99	19.95	-41	26,747	-0.15%
2018/03/05	51	19.71	0	0.00	19.50	51	27,371	0.19%
2018/03/02	69	20.20	16	20.08	20.00	53	27,547	0.19%
2018/03/01	30	20.53	20	20.60	20.75	10	27,454	0.04%
2018/02/27	44	20.84	43	21.03	20.75	1	27,447	0.00%
2018/02/26	35	21.03	35	21.19	20.90	0	27,442	0.00%
2018/02/23	20	21.30	51	21.39	21.35	-31	27,403	-0.11%
2018/02/22	44	20.88	53	21.05	21.15	-9	27,350	-0.03%
2018/02/21	26	20.90	45	21.01	21.00	-19	27,269	-0.07%
2018/02/12	64	20.08	57	20.19	20.15	7	27,185	0.03%
2018/02/09	43	18.75	56	18.96	20.00	-13	27,102	-0.05%
2018/02/08	111	20.18	42	20.32	19.80	69	26,868	0.26%	大買/
2018/02/07	81	21.42	30	21.31	20.85	51	26,649	0.19%
2018/02/06	98	20.80	55	21.04	20.60	43	26,524	0.16%
2018/02/05	26	22.44	21	22.41	22.70	5	26,220	0.02%
2018/02/02	16	22.97	0	0.00	22.95	16	26,176	0.06%
2018/02/01	38	23.84	20	24.03	23.25	18	26,287	0.07%
2018/01/31	188	23.64	195	23.64	23.75	-7	25,931	-0.03%	大買/大賣/
2018/01/30	8	22.82	9	22.88	22.60	-1	25,445	0.00%
2018/01/29	7	22.46	5	22.59	22.60	2	25,338	0.01%
2018/01/26	9	22.60	15	22.75	22.65	-6	25,313	-0.02%
2018/01/25	2	22.85	2	22.95	22.70	0	25,384	0.00%
2018/01/24	24	22.81	57	22.91	23.50	-33	25,310	-0.13%
2018/01/23	38	22.82	33	22.97	22.60	5	25,059	0.02%
2018/01/22	17	23.52	105	23.70	23.35	-88	24,794	-0.35%	大賣/
2018/01/19	25	23.63	21	23.79	23.90	4	24,475	0.02%
2018/01/18	76	24.43	52	24.86	23.70	24	24,277	0.10%
2018/01/17	31	24.30	22	24.39	24.40	9	23,460	0.04%
2018/01/16	43	24.32	44	24.17	24.20	-1	23,261	0.00%
2018/01/15	52	24.46	54	24.33	24.90	-2	22,927	-0.01%
2018/01/12	6	23.62	24	23.63	23.45	-18	22,435	-0.08%
2018/01/11	49	23.48	21	23.54	23.30	28	22,256	0.13%
2018/01/10	90	24.60	54	24.87	24.00	36	21,933	0.16%
2018/01/09	27	23.83	21.9	23.89	24.45	5.1	20,832	0.02%
2018/01/08	23	23.59	37	23.56	23.10	-14	20,237	-0.07%
2018/01/05	37	23.84	42	24.09	23.90	-5	19,752	-0.03%
2018/01/04	13	23.77	34	23.92	23.70	-21	19,324	-0.11%
2018/01/03	37	24.04	28	24.09	23.60	9	18,966	0.05%
2018/01/02	46	23.42	47.2	23.67	24.00	-1.2	18,296	-0.01%