台達化 (1309)-高橋券商分點個股進出

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

台達化

(1309)

可現股當沖

股價
16.20
漲跌
▼0.15
漲幅
-0.92%
成交量
1,334張
產業
上市塑膠類股
530人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台達化 (1309)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/11/22	5	16.55	0	0.00	16.20	5	3,504	0.14%
2024/11/18	1	16.95	1	17.20	16.90	0	3,633	0.00%
2024/11/15	10	16.70	10	16.70	16.70	0	3,624	0.00%
2024/11/13	0	0.00	20	16.75	16.90	-20	3,606	-0.55%
2024/11/12	0	0.00	30	17.22	17.15	-30	3,591	-0.84%
2024/11/11	20	17.85	0	0.00	17.70	20	3,573	0.56%
2024/11/08	0	0.00	1	18.30	18.25	-1	3,564	-0.03%
2024/11/07	31	19.22	0	0.00	19.15	31	3,536	0.88%
2024/10/29	0	0.00	5	18.15	18.15	-5	3,653	-0.14%
2024/10/24	30	18.85	0	0.00	18.55	30	3,671	0.82%
2024/10/22	0	0.00	20	18.45	18.65	-20	3,717	-0.54%
2024/10/21	0	0.00	64	18.79	18.90	-64	3,724	-1.72%
2024/10/18	0	0.00	1	18.70	18.85	-1	3,765	-0.03%
2024/10/16	1	18.15	20	18.42	18.20	-19	3,853	-0.49%
2024/10/14	0	0.00	5	18.75	19.00	-5	3,913	-0.13%
2024/10/11	5	18.95	2	18.90	18.60	3	4,074	0.07%
2024/10/09	25	18.64	2	18.85	18.65	23	4,123	0.56%
2024/10/08	0	0.00	1	20.95	20.00	-1	3,978	-0.03%
2024/10/04	4	21.48	0.1	21.85	21.40	4	3,819	0.10%
2024/10/01	10	21.33	2	21.45	21.70	8	3,751	0.21%
2024/09/30	30	22.14	1.1	21.99	21.70	29	3,664	0.79%
2024/09/27	0	0.00	79.6	21.49	21.60	-79.6	3,151	-2.53%
2024/09/26	19	20.11	0	0.00	19.65	19	2,975	0.64%
2024/09/24	3	18.63	1	18.75	18.90	2	2,919	0.07%
2024/09/19	33	19.36	1	19.35	19.35	32	3,011	1.06%
2024/09/18	5	20.06	4	19.93	19.60	1	3,161	0.03%
2024/09/16	46	19.92	12.2	19.94	19.50	33.8	3,256	1.04%
2024/09/13	2	19.05	7	19.07	19.20	-5	3,218	-0.16%
2024/09/12	9	18.04	8	18.33	18.50	1	3,104	0.03%
2024/09/11	3	17.35	0	0.00	17.80	3	3,052	0.10%
2024/09/10	2	16.40	0	0.00	16.50	2	3,012	0.07%
2024/09/04	2	16.55	0	0.00	16.35	2	2,945	0.07%
2024/08/30	1	18.40	0	0.00	18.20	1	2,918	0.03%
2024/08/23	1	18.15	3	17.98	18.10	-2	2,780	-0.07%
2024/08/22	6	18.17	2	18.15	18.15	4	2,717	0.15%
2024/08/21	0	0.00	2	17.20	17.25	-2	2,644	-0.08%
2024/08/20	0	0.00	3	17.25	17.15	-3	2,628	-0.11%
2024/08/12	1	16.75	0	0.00	16.95	1	2,658	0.04%
2024/08/07	0	0.00	2	16.20	16.15	-2	2,644	-0.08%
2024/08/06	1	15.85	0	0.00	16.05	1	2,626	0.04%
2024/08/05	5	16.20	0	0.00	16.10	5	2,597	0.19%
2024/08/01	0	0.00	5	18.65	18.65	-5	2,516	-0.20%
2024/07/30	1	18.30	2.4	18.46	18.70	-1.4	2,465	-0.06%
2024/07/26	10	19.21	0	0.00	18.75	10	2,402	0.42%
2024/07/23	0	0.00	1	19.20	19.15	-1	2,362	-0.04%
2024/07/22	1	18.60	0	0.00	19.00	1	2,327	0.04%
2024/07/19	9	19.24	0	0.00	19.15	9	2,299	0.39%
2024/07/18	0	0.00	2	20.10	19.80	-2	2,235	-0.09%
2024/07/17	1	19.75	3	19.85	19.70	-2	2,157	-0.09%
2024/07/15	2	19.45	0	0.00	19.70	2	2,077	0.10%
2024/07/12	4	19.50	0	0.00	19.60	4	1,985	0.20%
2024/07/11	0	0.00	5	18.50	18.90	-5	1,799	-0.28%
2024/07/10	0	0.00	13	17.45	17.50	-13	1,707	-0.76%
2024/07/02	0	0.00	1	17.70	17.85	-1	1,594	-0.06%
2024/07/01	2	17.35	3	17.25	17.30	-1	1,537	-0.07%
2024/06/28	3	17.63	0	0.00	17.60	3	1,508	0.20%
2024/06/27	6	17.78	3	17.68	17.55	3	1,467	0.20%
2024/06/26	2	18.45	1	18.60	18.45	1	1,399	0.07%
2024/06/25	1	18.30	12	18.56	18.90	-11	1,344	-0.82%
2024/06/24	14	18.80	11	18.96	19.00	3	1,247	0.24%
2024/06/21	12	17.96	33	17.65	18.10	-21	1,024	-2.05%
2024/06/20	5	16.50	1	16.55	16.70	4	803	0.50%
2024/06/18	3	15.30	0	0.00	15.35	3	707	0.42%
2024/06/05	3	15.30	0	0.00	15.20	3	729	0.41%
2024/05/24	1	15.40	0	0.00	15.35	1	722	0.14%
2024/05/22	0	0.00	1	16.00	15.95	-1	714	-0.14%
2024/05/17	15	16.35	4	16.25	16.30	11	709	1.55%
2024/05/15	0.6	15.80	0	0.00	15.70	0.6	696	0.08%
2024/05/14	1	15.70	0	0.00	15.70	1	693	0.14%
2024/05/13	0	0.00	2	15.65	15.65	-2	671	-0.30%
2024/05/09	2	15.15	0	0.00	15.20	2	644	0.31%
2024/05/06	0	0.00	2	15.15	15.20	-2	688	-0.29%
2024/05/03	2	15.40	0	0.00	15.35	2	701	0.29%
2024/04/30	3	15.40	0	0.00	15.40	3	695	0.43%
2024/04/24	0	0.00	2	15.30	15.30	-2	701	-0.28%
2024/04/19	1	15.00	0	0.00	15.10	1	725	0.14%
2024/04/10	0	0.00	5	16.15	16.15	-5	699	-0.71%
2024/04/09	0	0.00	5	15.85	16.15	-5	697	-0.72%
2024/04/03	2	15.55	0	0.00	15.50	2	679	0.29%
2024/04/01	0.3	15.75	0	0.00	15.80	0.3	681	0.04%
2024/03/27	2	15.40	0	0.00	15.50	2	695	0.29%
2024/03/25	0	0.00	0.3	15.25	15.40	-0.3	685	-0.04%
2024/03/12	5	15.80	0	0.00	15.75	5	667	0.75%
2024/03/06	1	16.35	0	0.00	16.25	1	640	0.16%
2024/03/05	5	16.20	0	0.00	16.20	5	642	0.78%
2024/03/04	0	0.00	0.1	16.40	16.35	-0.1	635	-0.01%
2024/02/23	0	0.00	5	17.10	17.05	-5	616	-0.81%
2024/02/21	0	0.00	2	17.50	17.55	-2	606	-0.33%
2024/02/20	1	17.45	0	0.00	17.50	1	601	0.17%
2024/02/19	13	17.43	0.2	17.35	17.60	12.8	594	2.15%
2024/02/16	5	16.85	1	16.90	16.95	4	573	0.70%
2024/02/01	0	0.00	1	16.75	16.75	-1	556	-0.18%
2024/01/31	0	0.00	4	16.85	16.70	-4	551	-0.72%
2024/01/30	0	0.00	1	16.80	16.85	-1	536	-0.19%
2024/01/29	0	0.00	9	16.86	16.90	-9	530	-1.70%
2024/01/26	2	16.15	0	0.00	16.05	2	486	0.41%
2024/01/25	2	15.55	0	0.00	15.40	2	464	0.43%
2024/01/24	5	15.55	0	0.00	15.50	5	467	1.07%
2024/01/22	1	15.15	0	0.00	15.25	1	463	0.22%
2024/01/16	0	0.00	30	15.87	15.75	-30	421	-7.12%
2024/01/03	0	0.00	3	16.45	16.40	-3	477	-0.63%
2023/12/13	4	16.60	0	0.00	16.55	4	400	1.00%
2023/12/12	1	16.55	0	0.00	16.55	1	402	0.25%
2023/12/04	5	17.40	19	17.39	17.45	-14	418	-3.35%
2023/11/24	2	17.33	0	0.00	17.20	2	421	0.47%
2023/11/17	0	0.00	10	17.15	17.20	-10	419	-2.38%
2023/11/16	0	0.00	2	17.05	17.10	-2	427	-0.47%
2023/11/14	2	16.35	0	0.00	16.35	2	420	0.48%
2023/10/31	10	16.75	0	0.00	16.50	10	495	2.02%
2023/10/26	4	16.95	0	0.00	16.75	4	578	0.69%
2023/10/19	0	0.00	2	17.00	17.15	-2	600	-0.33%
2023/10/18	2	16.85	0	0.00	16.75	2	595	0.34%
2023/10/17	0	0.00	0.6	18.75	17.10	-0.6	551	-0.11%
2023/10/12	3	17.40	0	0.00	17.45	3	573	0.52%
2023/10/03	0	0.00	0.2	17.90	17.70	-0.2	585	-0.03%
2023/10/02	0	0.00	11.4	17.85	17.90	-11.4	602	-1.89%
2023/09/25	0	0.00	0	17.95	17.90	0	623	0.00%
2023/09/22	0	17.95	0	0.00	17.90	0	625	0.00%
2023/09/14	1	18.30	0	0.00	18.30	1	644	0.16%
2023/09/08	0	0.00	3.2	17.70	18.20	-3.2	650	-0.49%
2023/08/31	0	0.00	1	17.60	17.50	-1	634	-0.16%
2023/08/30	0	0.00	4	17.50	17.50	-4	646	-0.62%
2023/08/25	0	0.00	1	17.00	17.15	-1	652	-0.15%
2023/08/17	0	0.00	4.5	17.24	17.30	-4.5	649	-0.69%
2023/08/16	10	17.00	1	17.25	17.10	9	644	1.40%
2023/08/11	0	0.00	2	19.20	19.20	-2	605	-0.33%
2023/08/10	1	19.20	0	0.00	19.20	1	604	0.17%
2023/07/20	0	0.00	3	20.00	20.00	-3	520	-0.58%
2023/07/17	10	19.50	0	0.00	19.45	10	500	2.00%
2023/07/12	0	0.00	0.2	19.65	19.65	-0.2	499	-0.03%
2023/06/29	0	0.00	1	20.25	20.25	-1	482	-0.21%
2023/06/01	3	20.10	0	0.00	20.00	3	613	0.49%
2023/05/29	4	20.00	0	0.00	19.90	4	640	0.62%
2023/05/26	0	0.00	1	19.95	19.95	-1	643	-0.16%
2023/05/09	1	19.95	0	0.00	20.00	1	739	0.14%
2023/05/04	1	20.45	0	0.00	20.35	1	793	0.13%
2023/04/28	0	0.00	1	21.25	21.10	-1	875	-0.11%
2023/04/19	0.8	21.19	0	0.00	20.95	0.8	918	0.09%
2023/04/14	0	0.00	1	21.50	21.45	-1	917	-0.11%
2023/03/31	1	21.30	4	21.25	21.20	-3	986	-0.30%
2023/03/29	0	0.00	0.5	21.35	21.25	-0.5	1,020	-0.05%
2023/03/23	0.5	21.20	0	0.00	21.15	0.5	1,182	0.04%
2023/03/17	0	0.00	60	21.55	21.75	-60	1,258	-4.77%
2023/03/16	0	0.00	5	21.45	21.25	-5	1,260	-0.40%
2023/03/09	0	0.00	1	22.90	22.90	-1	1,428	-0.07%
2023/03/01	0	0.00	2	22.65	22.60	-2	1,598	-0.13%
2023/02/06	0	0.00	6	23.35	23.35	-6	1,542	-0.39%
2023/02/01	0	0.00	2	22.85	23.40	-2	1,475	-0.14%
2023/01/31	0	0.00	5	22.45	22.60	-5	1,426	-0.35%
2023/01/16	0	0.00	30.8	22.15	22.10	-30.8	1,383	-2.22%
2023/01/13	0	0.00	1.1	22.58	22.50	-1.1	1,374	-0.08%
2023/01/11	21	22.30	0	0.00	22.30	21	1,352	1.55%
2023/01/10	9	22.48	1	22.40	22.30	8	1,348	0.59%
2022/12/22	5	21.95	5	22.25	22.30	0	1,263	0.00%
2022/12/21	1	21.45	0	0.00	21.20	1	1,243	0.08%
2022/12/20	0	0.00	1	21.35	21.05	-1	1,242	-0.08%
2022/12/15	5	23.30	7	22.77	22.90	-2	1,168	-0.17%
2022/12/12	0	0.00	2	21.55	21.50	-2	1,057	-0.19%
2022/12/09	9	22.12	5	22.20	22.05	4	1,040	0.38%
2022/12/07	1	21.30	3	21.25	21.45	-2	973	-0.21%
2022/12/05	0	0.00	1	22.50	22.35	-1	950	-0.11%
2022/12/01	6	22.10	0	0.00	22.25	6	891	0.67%
2022/11/30	9	22.23	0	0.00	22.25	9	766	1.17%
2022/11/21	0	0.00	1	20.00	20.00	-1	516	-0.19%
2022/11/17	1	20.30	0	0.00	20.30	1	525	0.19%
2022/11/16	1	20.20	0	0.00	20.20	1	520	0.19%
2022/11/15	3	20.70	0	0.00	20.80	3	505	0.59%
2022/11/14	0	0.00	1	20.60	20.80	-1	498	-0.20%
2022/11/11	2	20.35	0	0.00	20.10	2	475	0.42%
2022/11/07	0	0.00	1	20.00	20.15	-1	479	-0.21%
2022/11/04	0	0.00	1	19.75	19.90	-1	487	-0.21%
2022/11/02	1	20.10	0	0.00	20.05	1	503	0.20%
2022/10/21	0	0.00	8	20.05	20.00	-8	601	-1.33%
2022/10/18	4	19.40	0	0.00	19.50	4	621	0.64%
2022/10/17	0.5	19.15	0	0.00	19.10	0.5	625	0.08%
2022/10/11	5	20.00	0	0.00	20.10	5	629	0.79%
2022/10/06	0	0.00	0	21.35	21.05	0	623	-0.01%
2022/10/05	0	0.00	1	21.40	21.30	-1	632	-0.16%
2022/10/03	0	0.00	7	21.18	21.25	-7	636	-1.10%
2022/09/19	0	0.00	1	21.90	22.10	-1	608	-0.16%
2022/09/15	0	0.00	2	22.30	22.25	-2	614	-0.33%
2022/09/13	1	22.65	0	0.00	22.55	1	612	0.16%
2022/09/07	2	21.70	0	0.00	21.90	2	604	0.33%
2022/09/06	0.5	22.00	4	21.81	21.80	-3.5	601	-0.58%
2022/09/05	4	21.98	0	0.00	21.95	4	604	0.66%
2022/08/26	0	0.00	1	23.00	22.95	-1	598	-0.17%
2022/08/25	0	0.00	2	23.03	22.90	-2	600	-0.33%
2022/08/24	2	23.43	2	23.05	23.05	0	599	0.00%
2022/08/19	1	22.90	0	0.00	22.90	1	589	0.17%
2022/08/15	1	22.70	0	0.00	22.80	1	583	0.17%
2022/08/12	1	23.00	0	0.00	22.85	1	576	0.17%
2022/08/04	0.4	21.90	10	21.85	21.85	-9.7	596	-1.62%
2022/08/01	3	23.80	0	0.00	23.80	3	611	0.49%
2022/07/28	4	24.20	2	24.25	24.15	2	605	0.33%
2022/07/27	0	0.00	7	28.18	27.95	-7	581	-1.20%
2022/07/25	0	0.00	1	28.30	28.35	-1	551	-0.18%
2022/07/22	2	28.00	0	0.00	28.05	2	553	0.36%
2022/07/20	2	28.05	0	0.00	28.00	2	564	0.35%
2022/07/13	5	27.10	0	0.00	27.20	5	574	0.87%
2022/07/05	0	0.00	0	28.00	27.20	0	590	-0.01%
2022/06/21	3	28.95	0	0.00	29.00	3	608	0.49%
2022/06/17	0	0.00	4	29.15	29.45	-4	612	-0.65%
2022/06/08	0	0.00	5	30.05	30.10	-5	713	-0.70%
2022/06/01	0	0.00	3	29.60	29.75	-3	781	-0.38%
2022/05/31	2	29.25	0	0.00	29.50	2	794	0.25%
2022/05/30	3	29.35	0	0.00	29.30	3	829	0.36%
2022/05/24	0	0.00	10	28.80	28.40	-10	886	-1.13%
2022/05/23	0	0.00	5	28.90	28.85	-5	890	-0.56%
2022/05/16	0	0.00	5	27.70	27.85	-5	898	-0.56%
2022/05/13	1	27.05	0	0.00	27.25	1	894	0.11%
2022/05/12	20	26.85	0	0.00	26.60	20	890	2.25%
2022/05/11	20	28.05	0	0.00	28.00	20	871	2.29%
2022/05/10	15	28.17	0	0.00	28.70	15	872	1.72%
2022/05/06	20	29.90	0	0.00	30.15	20	841	2.38%
2022/05/05	0	0.00	3	30.90	30.95	-3	841	-0.36%
2022/05/04	0	0.00	0.1	30.90	30.85	-0.1	846	-0.01%
2022/04/28	0	0.00	0.5	30.80	30.90	-0.5	869	-0.06%
2022/04/25	6	31.65	0	0.00	31.50	6	853	0.70%
2022/04/22	10	32.13	0	0.00	32.45	10	847	1.18%
2022/04/18	1	31.75	0	0.00	31.85	1	869	0.11%
2022/04/15	25	32.57	0	0.00	32.25	25	876	2.85%
2022/04/11	0	0.00	4	33.05	33.00	-4	927	-0.43%
2022/04/07	0	0.00	2	33.50	33.30	-2	928	-0.22%
2022/04/06	11	33.59	0	0.00	33.55	11	948	1.16%
2022/03/29	5	33.81	0	0.00	33.85	5	950	0.53%
2022/03/28	2	34.18	0	0.00	34.10	2	954	0.21%
2022/03/25	0	0.00	8	34.25	34.30	-8	952	-0.84%
2022/03/23	0	0.00	5	34.30	34.15	-5	944	-0.53%
2022/03/18	0	0.00	2	33.90	33.85	-2	952	-0.21%
2022/03/17	1	33.70	0	0.00	33.70	1	956	0.10%
2022/03/16	0	0.00	2	33.65	33.50	-2	957	-0.21%
2022/03/15	0	0.00	5	34.00	33.95	-5	944	-0.53%
2022/03/14	3	34.45	2.1	33.97	34.40	0.9	936	0.10%
2022/03/11	3	33.35	0	0.00	33.45	3	915	0.33%
2022/03/08	3	32.37	0	0.00	31.70	3	897	0.33%
2022/03/07	5.8	32.97	0	0.00	33.05	5.8	882	0.66%
2022/03/04	1	33.90	0	0.00	33.95	1	878	0.11%
2022/03/03	8	34.55	1	34.35	34.50	7	889	0.79%
2022/03/02	0	0.00	2	34.05	34.05	-2	884	-0.23%
2022/02/25	1	32.80	1	33.00	32.75	0	905	0.00%
2022/02/24	1	32.80	0	0.00	32.90	1	917	0.11%
2022/02/18	0	0.00	2	33.80	33.95	-2	939	-0.21%
2022/02/14	1	34.10	1	33.80	33.80	0	1,003	0.00%
2022/02/11	20	34.15	2	34.20	34.10	18	1,028	1.75%
2022/02/10	1	34.15	1	34.20	34.20	0	1,047	0.00%
2022/02/08	0	0.00	0.1	33.70	33.95	-0.1	1,091	-0.01%
2022/02/07	1	33.90	0	0.00	34.00	1	1,120	0.09%
2022/01/25	11	32.85	0	0.00	32.85	11	1,168	0.94%
2022/01/24	0	0.00	1	32.80	33.25	-1	1,182	-0.08%
2022/01/14	10	33.65	2	33.70	33.70	8	1,262	0.63%
2022/01/13	0	0.00	2	34.15	34.10	-2	1,296	-0.15%
2022/01/12	1.8	33.83	0	0.00	33.90	1.8	1,311	0.14%
2022/01/11	0	0.00	2	33.85	33.80	-2	1,320	-0.15%
2022/01/07	0	0.00	3	34.95	34.55	-3	1,346	-0.22%
2022/01/05	2	34.10	1.1	34.10	34.10	0.9	1,355	0.07%
2022/01/04	0	0.00	1	34.20	34.20	-1	1,398	-0.07%
2021/12/30	2	34.53	6	34.50	34.55	-4	1,447	-0.28%
2021/12/29	0	0.00	1	34.50	34.60	-1	1,469	-0.07%
2021/12/24	4	34.13	0	0.00	33.95	4	1,638	0.24%
2021/12/23	0	0.00	1	34.00	33.90	-1	1,682	-0.06%
2021/12/22	0	0.00	0.4	33.90	33.90	-0.4	1,853	-0.02%
2021/12/20	1	33.50	0	0.00	33.45	1	2,091	0.05%
2021/12/17	6	33.41	0	0.00	33.40	6	2,144	0.28%
2021/12/16	2	33.40	0	0.00	33.35	2	2,203	0.09%
2021/12/15	4	33.40	0	0.00	33.35	4	2,231	0.18%
2021/12/14	13	33.52	0	0.00	33.50	13	2,280	0.57%
2021/12/09	0	0.00	5	34.15	34.10	-5	2,523	-0.20%
2021/12/08	10	34.40	3	34.30	34.25	7	2,541	0.28%
2021/12/07	1	34.05	0	0.00	34.00	1	2,564	0.04%
2021/12/03	0	0.00	0.1	33.90	33.85	-0.1	2,592	0.00%
2021/12/01	1	33.50	0.1	33.90	33.90	0.9	2,696	0.03%
2021/11/30	10	34.00	0	0.00	33.95	10	2,727	0.37%
2021/11/29	7	33.86	1	33.95	34.00	6	2,861	0.21%
2021/11/24	0	0.00	25	35.52	35.50	-25	3,155	-0.79%
2021/11/23	0	0.00	1.1	35.20	35.10	-1.1	3,188	-0.03%
2021/11/19	3	34.92	0.5	34.80	34.70	2.5	3,272	0.08%
2021/11/18	5	34.40	5	34.35	34.70	0	3,316	0.00%
2021/11/17	2	34.40	5	34.35	34.45	-3	3,341	-0.09%
2021/11/16	2.7	34.60	0	0.00	34.50	2.7	3,357	0.08%
2021/11/15	26	34.79	0.4	34.80	34.75	25.6	3,372	0.76%
2021/11/12	3	35.25	0	0.00	35.15	3	3,394	0.09%
2021/11/11	6.3	35.48	0	0.00	35.20	6.3	3,414	0.18%
2021/11/10	23	35.72	11	35.55	35.35	12	3,457	0.35%
2021/11/09	2	35.00	0	0.00	35.00	2	3,449	0.06%
2021/11/04	7	35.30	0	0.00	35.30	7	3,491	0.20%
2021/11/02	5	35.40	0	0.00	34.85	5	3,627	0.14%
2021/11/01	7	34.82	2.1	34.56	34.60	4.9	3,697	0.13%
2021/10/29	1	34.50	0	0.00	34.60	1	3,703	0.03%
2021/10/28	5	34.75	1	34.85	34.80	4	3,703	0.11%
2021/10/27	37	35.00	0.1	35.05	35.15	36.9	3,710	0.99%
2021/10/26	5	35.32	3.2	35.27	35.15	1.8	3,721	0.05%
2021/10/22	3	35.40	0	0.00	35.35	3	3,761	0.08%
2021/10/21	0	36.25	0	0.00	36.25	0	3,779	0.00%
2021/10/20	8	35.86	0	0.00	35.70	8	3,770	0.21%
2021/10/18	1	36.15	2	36.35	36.20	-1	3,832	-0.03%
2021/10/15	2	35.23	0	0.00	35.50	2	3,873	0.05%
2021/10/14	8	35.26	0	0.00	35.10	8	3,920	0.20%
2021/10/12	1	36.35	1	36.45	36.45	0	3,952	0.00%
2021/10/08	3	36.30	0	0.00	36.35	3	3,984	0.08%
2021/10/07	4	36.55	1	36.80	36.70	3	4,052	0.07%
2021/10/06	4	36.35	0	0.00	36.10	4	4,134	0.10%
2021/10/05	3	34.77	4	35.80	36.10	-1	4,150	-0.02%
2021/10/04	13	36.29	1	36.00	35.60	12	4,155	0.29%
2021/10/01	12	37.89	0	0.00	37.30	12	4,171	0.29%
2021/09/30	2	39.28	2	39.35	39.30	0	4,319	0.00%
2021/09/29	2	41.00	17	40.17	39.05	-15	4,443	-0.34%
2021/09/28	0	0.00	96	40.21	40.25	-96	4,589	-2.09%
2021/09/27	37	40.17	30	40.50	40.05	7	6,262	0.11%
2021/09/24	2	38.65	3	38.85	38.70	-1	6,789	-0.01%
2021/09/23	2	38.40	0	0.00	38.40	2	6,843	0.03%
2021/09/17	5	38.34	1	38.30	38.30	4	7,159	0.06%
2021/09/16	7	38.66	5	38.86	38.55	2	7,213	0.03%
2021/09/14	4	37.15	1	37.20	37.25	3	7,219	0.04%
2021/09/13	3	37.55	0	0.00	37.35	3	7,382	0.04%
2021/09/09	4	36.15	0	0.00	36.10	4	7,455	0.05%
2021/09/08	0	0.00	1	36.70	35.90	-1	7,484	-0.01%
2021/09/06	3	36.90	0	0.00	36.50	3	7,650	0.04%
2021/09/03	3	38.57	0	0.00	38.20	3	7,590	0.04%
2021/09/02	32	38.45	1	38.45	38.25	31	7,636	0.41%
2021/09/01	5	44.99	5	44.86	44.95	0	7,560	0.00%
2021/08/31	8	44.95	1	45.30	45.30	7	7,477	0.09%
2021/08/30	2	44.50	0	0.00	44.45	2	7,440	0.03%
2021/08/27	2	44.40	10	44.60	44.50	-8	7,490	-0.11%
2021/08/26	0	0.00	5	43.70	44.10	-5	7,635	-0.07%
2021/08/25	0	0.00	1	43.70	43.25	-1	7,977	-0.01%
2021/08/24	5	42.50	5	43.18	42.95	0	8,005	0.00%
2021/08/23	1	41.95	1	42.15	42.40	0	8,107	0.00%
2021/08/20	0	0.00	4	40.86	40.40	-4	8,158	-0.05%
2021/08/18	2	41.70	0	0.00	41.80	2	8,301	0.02%
2021/08/17	30	41.48	3	41.27	40.80	27	8,566	0.32%
2021/08/16	6	41.61	5	41.80	41.55	1	8,631	0.01%
2021/08/13	11	43.08	4	43.45	42.95	7	8,753	0.08%
2021/08/12	1	43.15	1	43.45	43.75	0	8,848	0.00%
2021/08/11	20	43.00	3	43.72	42.95	17	8,954	0.19%
2021/08/10	12	43.81	0	0.00	43.60	12	9,086	0.13%
2021/08/09	4	44.45	4	44.75	44.55	0	9,176	0.00%
2021/08/06	13	45.19	14	45.13	45.50	-1	9,222	-0.01%
2021/08/05	4	44.45	34.7	44.22	44.45	-30.7	9,236	-0.33%
2021/08/04	4	43.40	1	43.60	43.60	3	9,358	0.03%
2021/08/03	12	43.19	0	0.00	43.25	12	9,481	0.13%
2021/08/02	1	43.10	0	0.00	43.55	1	9,557	0.01%
2021/07/29	0	0.00	1	43.00	43.45	-1	10,061	-0.01%
2021/07/28	2	42.93	4	42.98	43.10	-2	10,160	-0.02%
2021/07/27	20	43.60	1	43.55	43.55	19	10,340	0.18%
2021/07/26	4	44.10	1	44.00	44.00	3	10,512	0.03%
2021/07/22	33	43.20	6	43.83	43.25	27	10,715	0.25%
2021/07/21	2	43.75	3	44.40	43.25	-1	10,798	-0.01%
2021/07/20	2	44.20	0	0.00	44.20	2	10,879	0.02%
2021/07/19	0	0.00	6	45.21	45.20	-6	11,104	-0.05%
2021/07/16	1	45.00	11	45.15	44.85	-10	11,507	-0.09%
2021/07/15	0	0.00	5	45.10	45.25	-5	11,722	-0.04%
2021/07/14	3	43.87	1	43.85	43.90	2	12,111	0.02%
2021/07/13	17	44.80	50	44.70	44.30	-33	12,726	-0.26%
2021/07/12	1	44.80	2	44.93	44.80	-1	13,355	-0.01%
2021/07/08	1	45.00	5	45.10	45.10	-4	13,983	-0.03%
2021/07/07	41	44.95	1	45.45	45.05	40	14,448	0.28%
2021/07/06	15	46.10	2.3	45.84	45.95	12.7	14,783	0.09%
2021/07/05	38	46.23	4	45.99	46.05	34	14,956	0.23%
2021/07/02	92	50.72	122	51.72	45.80	-30	14,776	-0.20%	大賣/
2021/07/01	9	46.41	94	47.44	47.95	-85	13,110	-0.65%
2021/06/30	14	43.33	3	43.35	43.60	11	12,576	0.09%
2021/06/29	12	43.28	10	43.00	43.30	2	12,590	0.02%
2021/06/28	4	43.45	17	43.65	44.00	-13	12,482	-0.10%
2021/06/25	6	42.48	2	42.50	42.45	4	12,394	0.03%
2021/06/23	18	41.11	1	41.00	41.00	17	12,553	0.14%
2021/06/22	13	42.53	1	42.80	41.30	12	12,765	0.09%
2021/06/21	11	41.30	0	0.00	41.30	11	12,706	0.09%
2021/06/18	1	42.20	1	42.45	42.10	0	12,841	0.00%
2021/06/17	0	0.00	10	42.46	42.85	-10	12,901	-0.08%
2021/06/16	23	43.14	15	43.23	42.70	8	12,972	0.06%
2021/06/15	4	41.89	1	42.00	42.00	3	12,942	0.02%
2021/06/11	13	42.10	0	0.00	42.25	13	13,107	0.10%
2021/06/10	7	41.69	43	41.48	42.15	-36	13,591	-0.26%
2021/06/09	4	43.10	1	42.60	42.45	3	13,920	0.02%
2021/06/08	4	43.41	1	42.90	42.90	3	14,453	0.02%
2021/06/07	0	0.00	3	44.03	43.50	-3	15,409	-0.02%
2021/06/04	0	0.00	6	44.47	43.75	-6	16,332	-0.04%
2021/06/03	6	43.62	19	43.58	44.25	-13	18,370	-0.07%
2021/06/02	33	43.63	35	43.83	42.95	-2	19,276	-0.01%
2021/06/01	12	41.46	6.6	41.56	41.65	5.4	19,330	0.03%
2021/05/31	0	0.00	2	41.50	41.35	-2	19,651	-0.01%
2021/05/28	66	40.77	61	40.76	40.85	5	19,608	0.03%
2021/05/27	8	40.08	0	0.00	40.20	8	19,635	0.04%
2021/05/26	8	40.48	1	40.00	40.25	7	19,689	0.04%
2021/05/25	51	41.10	7.2	41.25	41.05	43.8	19,722	0.22%
2021/05/24	2.6	39.00	1	39.55	39.00	1.6	19,639	0.01%
2021/05/21	5	38.47	1	39.10	39.00	4	19,825	0.02%
2021/05/20	1	37.50	2	37.15	36.30	-1	19,784	-0.01%
2021/05/19	1	37.00	1	36.75	37.55	0	19,784	0.00%
2021/05/18	11	36.49	8	36.83	37.20	3	20,055	0.01%
2021/05/17	3	35.20	0	0.00	34.75	3	20,042	0.01%
2021/05/14	3	38.43	2	39.90	38.50	1	19,952	0.01%
2021/05/13	3	37.28	1	38.80	38.65	2	19,892	0.01%
2021/05/12	20	40.91	22	39.79	39.55	-2	19,811	-0.01%
2021/05/11	7	42.85	1	41.45	41.95	6	19,654	0.03%
2021/05/10	4	43.50	6	44.01	44.10	-2	19,588	-0.01%
2021/05/07	92	42.08	4	42.91	43.50	88	19,564	0.45%
2021/05/06	4	45.79	0.1	44.80	44.75	4	19,289	0.02%
2021/05/05	9	46.11	2	45.63	45.05	7	19,100	0.04%
2021/05/04	3	45.72	2	48.20	44.50	1	19,092	0.01%
2021/05/03	6	49.04	6	49.05	47.95	0	19,034	0.00%
2021/04/29	1	47.90	5	48.42	49.20	-4	19,030	-0.02%
2021/04/28	0	0.00	5	48.02	47.95	-5	18,963	-0.03%
2021/04/26	5.5	47.98	0	0.00	48.40	5.5	19,066	0.03%
2021/04/23	18	47.68	1	46.95	47.15	17	19,083	0.09%
2021/04/22	22	50.59	17	51.55	48.80	5	19,032	0.03%
2021/04/21	16	49.56	9	50.04	49.90	7	18,678	0.04%
2021/04/20	21.1	49.79	17	49.94	49.65	4.1	18,570	0.02%
2021/04/19	13	51.89	16	52.63	52.40	-3	18,325	-0.02%
2021/04/16	18	48.42	52	48.70	50.00	-34	17,763	-0.19%
2021/04/15	13	47.21	24	46.36	46.10	-11	17,245	-0.06%
2021/04/14	15	45.48	30.6	45.68	45.05	-15.6	17,195	-0.09%
2021/04/13	46	48.57	9	47.71	46.30	37	17,161	0.22%
2021/04/12	30	47.63	56	47.94	48.60	-26	16,923	-0.15%
2021/04/09	10	44.01	23	44.22	44.20	-13	16,703	-0.08%
2021/04/08	2	43.43	2	43.30	43.35	0	16,842	0.00%
2021/04/07	6	43.06	1	42.90	42.95	5	17,517	0.03%
2021/04/06	4	42.94	14	43.23	43.15	-10	17,898	-0.06%
2021/04/01	24	42.65	8	42.71	42.70	16	18,187	0.09%
2021/03/31	9	43.32	4.8	43.19	43.15	4.2	18,518	0.02%
2021/03/30	11	43.35	8	43.28	43.05	3	18,956	0.02%
2021/03/29	7.5	43.05	9	43.07	42.85	-1.5	20,121	-0.01%
2021/03/26	3.4	42.45	3	42.90	42.80	0.4	20,874	0.00%
2021/03/25	29	42.27	10	43.11	42.00	19	21,007	0.09%
2021/03/24	4	42.39	2	42.20	42.35	2	20,771	0.01%
2021/03/23	6	42.35	1	42.40	42.45	5	20,744	0.02%
2021/03/22	4	41.48	3	41.77	41.95	1	20,681	0.00%
2021/03/19	12	41.83	1	41.85	41.75	11	20,710	0.05%
2021/03/18	8	41.90	7	42.01	42.45	1	20,759	0.00%
2021/03/17	6	41.58	3	41.70	42.20	3	20,780	0.01%
2021/03/16	28	41.96	16	41.75	41.50	12	21,092	0.06%
2021/03/15	10	43.85	12.1	43.86	43.55	-2.1	20,709	-0.01%
2021/03/12	1	43.35	18	43.29	44.05	-17	20,462	-0.08%
2021/03/11	44	42.70	33	42.57	42.80	11	20,261	0.05%
2021/03/10	13	41.18	51	41.58	42.80	-38	19,780	-0.19%
2021/03/09	49	40.22	39	40.38	40.05	10	18,868	0.05%
2021/03/08	24	38.91	72.1	38.97	39.15	-48.1	16,896	-0.28%
2021/03/05	16	35.88	17	36.13	35.60	-1	15,950	-0.01%
2021/03/04	3	35.48	95.1	35.97	35.75	-92.1	15,661	-0.59%
2021/03/02	8	34.78	0	0.00	34.00	8	15,463	0.05%
2021/02/26	0	0.00	2	34.30	34.85	-2	15,726	-0.01%
2021/02/25	3	34.87	3	34.72	34.95	0	15,845	0.00%
2021/02/24	27	34.40	10	34.54	34.25	17	16,025	0.11%
2021/02/23	19	35.19	8	34.93	35.15	11	15,947	0.07%
2021/02/22	4	34.34	20	34.49	34.55	-16	15,792	-0.10%
2021/02/19	11	34.28	7	34.11	34.55	4	15,855	0.03%
2021/02/18	35	34.20	21	34.64	34.70	14	16,013	0.09%
2021/02/17	1	31.95	2	32.13	32.15	-1	16,180	-0.01%
2021/02/05	2	30.98	1	30.90	30.85	1	16,182	0.01%
2021/02/04	1	31.10	0	0.00	31.05	1	16,406	0.01%
2021/02/03	1	31.10	1	31.50	31.15	0	16,650	0.00%
2021/02/02	10	31.16	7	30.77	31.15	3	16,994	0.02%
2021/02/01	2	30.00	2	30.65	30.50	0	17,210	0.00%
2021/01/29	55	29.98	0.8	29.60	29.70	54.2	17,497	0.31%
2021/01/28	3	30.27	12	30.50	30.40	-9	17,756	-0.05%
2021/01/26	5	31.22	0	0.00	31.05	5	18,896	0.03%
2021/01/25	13	31.99	4	32.00	31.95	9	19,041	0.05%
2021/01/22	3	31.23	15	30.94	31.35	-12	19,237	-0.06%
2021/01/21	18	29.52	0	0.00	29.30	18	19,526	0.09%
2021/01/20	29	29.51	1	30.20	29.50	28	20,497	0.14%
2021/01/19	5	31.59	0	0.00	31.15	5	21,554	0.02%
2021/01/18	8	31.11	11	30.91	31.10	-3	21,810	-0.01%
2021/01/15	19	31.98	6	31.93	31.80	13	21,866	0.06%
2021/01/14	24	33.20	0.1	33.25	33.25	23.9	21,935	0.11%
2021/01/13	19	33.51	7	33.86	33.40	12	22,120	0.05%
2021/01/12	5	33.32	0	0.00	33.35	5	22,187	0.02%
2021/01/11	8	34.93	6	35.22	34.60	2	22,140	0.01%
2021/01/08	13	34.41	4	34.41	34.25	9	22,440	0.04%
2021/01/07	11	35.63	3	36.10	35.30	8	22,733	0.04%
2021/01/06	3	36.48	16	36.77	35.65	-13	23,222	-0.06%
2021/01/05	7	37.82	4	38.61	37.50	3	23,857	0.01%
2021/01/04	4	38.66	0	0.00	38.65	4	23,689	0.02%
2020/12/31	33.1	38.10	29	38.10	38.95	4.1	23,450	0.02%
2020/12/30	15	37.59	14	37.62	37.25	1	23,107	0.00%
2020/12/29	12	36.74	52	37.07	36.45	-40	22,535	-0.18%
2020/12/28	33	36.52	45	36.51	36.35	-12	22,158	-0.05%
2020/12/25	12	35.52	12	35.73	36.35	0	21,785	0.00%
2020/12/24	14	34.18	56	34.92	35.15	-42	21,474	-0.20%
2020/12/23	52.1	35.43	20	36.12	33.45	32.1	21,076	0.15%
2020/12/22	14	34.33	33.2	35.99	34.50	-19.2	20,146	-0.10%
2020/12/21	9	32.33	53	32.85	32.85	-44	19,372	-0.23%
2020/12/18	30	32.50	0	0.00	32.10	30	19,262	0.16%
2020/12/17	0	0.00	21	32.41	32.45	-21	19,375	-0.11%
2020/12/16	2	32.65	3	32.43	32.40	-1	19,657	-0.01%
2020/12/15	11	32.55	0	0.00	31.75	11	19,818	0.06%
2020/12/14	0	0.00	6	31.43	32.30	-6	20,338	-0.03%
2020/12/11	18	31.98	8	31.86	31.60	10	20,449	0.05%
2020/12/10	43	33.11	7	32.87	32.15	36	20,635	0.17%
2020/12/09	1	32.05	2	32.45	32.15	-1	20,586	0.00%
2020/12/08	21	32.76	11	32.62	32.55	10	21,037	0.05%
2020/12/07	21	32.60	26	32.89	32.70	-5	21,583	-0.02%
2020/12/04	18	32.91	14	33.21	33.50	4	22,154	0.02%
2020/12/03	2	31.30	1	31.70	31.25	1	22,303	0.00%
2020/12/02	6	31.75	1	31.40	31.40	5	22,228	0.02%
2020/12/01	0	0.00	4	32.36	32.20	-4	22,176	-0.02%
2020/11/30	1	32.45	11	32.52	32.65	-10	22,216	-0.05%
2020/11/27	1	32.20	7	32.61	32.30	-6	22,515	-0.03%
2020/11/26	3	32.78	4	32.76	32.55	-1	22,535	0.00%
2020/11/25	1	32.45	6	32.86	32.45	-5	22,549	-0.02%
2020/11/24	2	31.93	10	32.17	31.75	-8	22,380	-0.04%
2020/11/23	23	31.32	34	31.71	32.20	-11	22,259	-0.05%
2020/11/20	10	30.80	3	30.70	30.90	7	22,041	0.03%
2020/11/19	0	0.00	8	30.49	30.40	-8	22,566	-0.04%
2020/11/18	5	30.50	3	30.63	31.00	2	22,779	0.01%
2020/11/17	3	29.80	8.1	30.19	30.20	-5.1	22,730	-0.02%
2020/11/16	26	29.41	4	29.18	29.75	22	22,701	0.10%
2020/11/13	5	31.45	2	31.35	31.20	3	22,305	0.01%
2020/11/12	19	31.07	6	30.84	30.95	13	22,659	0.06%
2020/11/11	6	31.68	14	31.82	31.80	-8	22,773	-0.04%
2020/11/10	15	31.76	15	32.02	30.90	0	22,724	0.00%
2020/11/09	31	31.05	11	31.25	31.25	20	22,511	0.09%
2020/11/06	5	31.29	7	31.66	31.35	-2	22,379	-0.01%
2020/11/05	4	31.76	3	31.80	31.75	1	22,172	0.00%
2020/11/04	18	33.46	3	33.48	33.10	15	22,075	0.07%
2020/11/03	18	33.48	12	33.58	33.60	6	21,318	0.03%
2020/11/02	3	31.92	22	31.92	31.60	-19	21,087	-0.09%
2020/10/30	14	32.91	11.1	33.09	32.50	2.9	20,961	0.01%
2020/10/29	15	33.03	8	32.99	33.85	7	20,766	0.03%
2020/10/28	13	34.85	13	34.43	33.20	0	20,324	0.00%
2020/10/27	27	33.88	109.5	33.52	34.65	-82.5	19,278	-0.43%	大賣/
2020/10/26	15	31.55	18.1	31.44	31.50	-3.1	18,207	-0.02%
2020/10/23	1	31.15	5.4	31.24	30.90	-4.4	17,997	-0.02%
2020/10/22	15	30.81	9	30.52	30.45	6	17,960	0.03%
2020/10/21	2	30.30	5	30.82	30.95	-3	17,730	-0.02%
2020/10/20	4	31.23	6	30.35	30.45	-2	17,517	-0.01%
2020/10/19	9	30.66	8	30.84	31.45	1	17,430	0.01%
2020/10/16	46	31.18	21	31.00	30.10	25	17,344	0.14%
2020/10/15	14	31.63	10	31.31	30.90	4	17,050	0.02%
2020/10/14	13	30.52	19.1	30.99	31.95	-6.1	16,593	-0.04%
2020/10/13	12	29.77	21	29.86	29.55	-9	15,906	-0.06%
2020/10/12	1	28.00	1	27.10	27.80	0	14,987	0.00%
2020/10/08	0	0.00	2.2	27.50	27.20	-2.2	14,904	-0.01%
2020/10/07	8	27.86	3	28.12	27.65	5	14,861	0.03%
2020/10/06	3	28.65	10	28.30	28.40	-7	14,839	-0.05%
2020/09/29	27	26.90	5	26.75	26.45	22	15,216	0.14%
2020/09/28	9	27.51	5	27.12	27.50	4	15,472	0.03%
2020/09/25	8	27.91	7	28.11	26.40	1	15,419	0.01%
2020/09/24	4	28.15	0	0.00	27.70	4	15,135	0.03%
2020/09/23	21	28.65	0	0.00	28.30	21	15,035	0.14%
2020/09/22	9	28.42	11	29.05	29.10	-2	14,885	-0.01%
2020/09/21	8	29.59	5.1	29.52	29.10	2.9	14,664	0.02%
2020/09/18	10	31.37	0	0.00	31.00	10	14,332	0.07%
2020/09/17	4	31.94	15.1	32.34	31.95	-11.1	14,149	-0.08%
2020/09/16	18	30.46	18	30.66	30.40	0	13,759	0.00%
2020/09/15	4	30.18	4	30.17	31.15	0	13,807	0.00%
2020/09/14	49	29.00	41	29.25	29.30	8	13,517	0.06%
2020/09/11	57	30.05	20	29.59	29.30	37	13,107	0.28%
2020/09/10	29	30.68	59.9	30.66	31.50	-30.9	12,607	-0.25%
2020/09/09	15	30.23	14	30.69	30.55	1	12,076	0.01%
2020/09/08	0	0.00	22	28.52	28.60	-22	11,180	-0.20%
2020/09/07	0	0.00	16	26.00	26.00	-16	10,581	-0.15%
2020/09/04	0	0.00	6.2	23.64	23.65	-6.2	10,684	-0.06%
2020/09/03	15	23.43	10	23.92	23.65	5	10,662	0.05%
2020/09/02	12	23.48	12	24.22	23.45	0	10,625	0.00%
2020/09/01	2	22.38	7.5	22.54	22.30	-5.5	10,304	-0.05%
2020/08/31	1	22.00	11	22.35	22.40	-10	10,346	-0.10%
2020/08/28	8	21.75	9	22.42	21.85	-1	10,377	-0.01%
2020/08/27	8	22.25	3	22.08	21.80	5	10,482	0.05%
2020/08/26	6	21.68	0	0.00	21.75	6	10,515	0.06%
2020/08/25	14	22.30	11	22.64	22.10	3	10,587	0.03%
2020/08/24	4	20.69	17	21.39	22.00	-13	10,187	-0.13%
2020/08/21	18	20.11	16.1	20.40	20.00	1.9	10,028	0.02%
2020/08/20	6	19.36	4	19.76	20.00	2	9,935	0.02%
2020/08/19	6	20.81	41.1	20.65	20.65	-35.1	9,834	-0.36%
2020/08/18	14	21.19	4	21.24	21.00	10	10,016	0.10%
2020/08/17	9	20.02	14.1	20.51	20.60	-5.1	9,613	-0.05%
2020/08/14	0	0.00	5	19.04	18.75	-5	9,405	-0.05%
2020/08/13	24	18.67	10	18.35	18.45	14	9,558	0.15%
2020/08/12	8	18.00	5.1	18.90	18.75	3	9,652	0.03%
2020/08/11	10	18.28	9.1	18.27	18.25	1	9,587	0.01%
2020/08/10	15	17.94	42.5	18.02	18.10	-27.5	9,579	-0.29%
2020/08/07	0	0.00	5	17.05	17.10	-5	9,378	-0.05%
2020/08/06	26	16.61	0	0.00	17.20	26	9,341	0.28%
2020/08/05	5	16.90	26	16.91	16.95	-21	9,189	-0.23%
2020/08/04	10	16.25	10	16.60	16.40	0	9,082	0.00%
2020/07/30	0	0.00	1	16.00	16.05	-1	8,900	-0.01%
2020/07/29	0	0.00	20	15.37	15.50	-20	8,733	-0.23%
2020/07/28	12	14.31	0	0.00	14.10	12	8,578	0.14%
2020/07/27	1	15.20	0	0.00	15.20	1	8,421	0.01%
2020/07/24	1	15.75	0	0.00	15.60	1	8,369	0.01%
2020/07/23	0	0.00	5	16.40	16.20	-5	8,300	-0.06%
2020/07/22	1	16.00	0	0.00	16.20	1	8,190	0.01%
2020/07/21	0	0.00	1	16.55	16.40	-1	8,117	-0.01%
2020/07/17	1	16.30	5	16.40	15.80	-4	7,922	-0.05%
2020/07/15	6	16.11	0	0.00	15.80	6	7,769	0.08%
2020/07/13	2	16.05	4.1	16.11	16.25	-2.1	7,662	-0.03%
2020/07/10	1	15.30	5	15.45	15.30	-4	7,553	-0.05%
2020/07/09	15	16.00	6	15.77	15.75	9	7,460	0.12%
2020/07/08	17	17.08	4	16.76	16.60	13	7,293	0.18%
2020/07/07	10	15.70	61.7	15.78	16.60	-51.7	6,812	-0.76%
2020/07/06	0	0.00	4	15.00	15.10	-4	6,426	-0.06%
2020/07/03	0	0.00	1	15.15	14.80	-1	6,343	-0.02%
2020/07/02	0	0.00	3	14.90	14.85	-3	6,284	-0.05%
2020/07/01	11	14.55	0	0.00	14.50	11	6,205	0.18%
2020/06/30	1	14.55	0	0.00	14.50	1	6,173	0.02%
2020/06/24	6	14.73	3	14.48	14.70	3	6,128	0.05%
2020/06/23	17	14.90	2	14.80	14.60	15	6,037	0.25%
2020/06/22	4	15.65	29	15.56	15.65	-25	5,756	-0.43%
2020/06/18	4	14.60	2	14.65	14.55	2	5,392	0.04%
2020/06/17	0	0.00	10	14.95	14.95	-10	5,335	-0.19%
2020/06/16	19	14.99	13	15.12	15.00	6	5,299	0.11%
2020/06/15	3	14.35	0	0.00	14.30	3	5,135	0.06%
2020/06/12	2	13.80	2	14.30	14.55	0	5,064	0.00%
2020/06/10	15	14.58	0	0.00	14.90	15	4,834	0.31%
2020/06/09	8	14.79	43	14.73	14.55	-35	4,786	-0.73%
2020/06/08	19	15.06	1	15.15	15.10	18	4,639	0.39%
2020/06/05	13	14.89	15	15.16	15.30	-2	4,480	-0.04%
2020/06/04	17	14.68	15	14.73	14.60	2	4,284	0.05%
2020/06/03	1	15.10	26	15.04	15.10	-25	4,092	-0.61%
2020/06/02	13	14.05	5	14.00	14.00	8	3,795	0.21%
2020/06/01	1	13.90	59	13.90	13.90	-58	3,625	-1.60%
2020/05/29	57	13.36	106	13.43	13.85	-49	3,439	-1.42%	大賣/
2020/05/28	70	12.71	20	12.95	13.40	50	3,164	1.58%
2020/05/27	40	12.66	50	12.59	12.55	-10	2,975	-0.34%
2020/05/26	40	12.86	11	12.90	12.85	29	2,919	0.99%
2020/05/25	66	13.07	67	12.84	12.75	-1	2,767	-0.04%
2020/05/22	20	12.20	20	12.40	12.35	0	2,415	0.00%
2020/05/21	20	12.20	5	12.29	12.35	15	2,298	0.65%
2020/05/20	26	12.07	135	12.15	12.30	-109	2,124	-5.13%	大賣/鉅額交易
2020/05/19	10	11.17	39	11.65	11.65	-29	1,713	-1.69%
2020/05/15	46.1	10.54	124	10.72	10.80	-77.9	1,354	-5.75%	大賣/
2020/05/13	1	9.96	0	0.00	10.40	1	1,168	0.09%
2020/05/11	1	10.05	0	0.00	10.00	1	1,112	0.09%
2020/05/08	1	10.15	50	10.25	10.05	-49	1,096	-4.47%
2020/05/07	5.1	10.00	26	9.98	10.10	-20.9	1,076	-1.94%
2020/05/06	5	9.87	0	0.00	9.91	5	1,055	0.47%
2020/05/05	0	0.00	1	9.67	9.78	-1	1,043	-0.10%
2020/04/30	0	0.00	1	9.75	9.85	-1	1,030	-0.10%
2020/04/29	2	9.47	9	9.61	9.63	-7	1,023	-0.68%
2020/04/28	2	9.32	4	9.35	9.35	-2	1,011	-0.20%
2020/04/27	1	9.24	9	9.26	9.43	-8	1,039	-0.77%
2020/04/24	0	0.00	2	9.16	9.17	-2	1,025	-0.20%
2020/04/23	17	8.99	8	9.02	9.15	9	1,017	0.88%
2020/04/21	0	0.00	10	8.78	8.81	-10	1,001	-1.00%
2020/04/20	0	0.00	1	9.08	9.11	-1	993	-0.10%
2020/04/17	3	9.12	0.4	9.10	9.11	2.6	994	0.26%
2020/04/16	0	0.00	3	9.04	9.12	-3	992	-0.30%
2020/04/14	2	9.17	3	9.20	9.22	-1	1,010	-0.10%
2020/04/13	10	9.03	0	0.00	9.12	10	1,018	0.98%
2020/04/10	2	8.92	0	0.00	8.91	2	1,058	0.19%
2020/04/09	0	0.00	1	8.64	8.57	-1	1,064	-0.09%
2020/04/08	3	8.48	0	0.00	8.52	3	1,071	0.28%
2020/04/07	0	0.00	111	8.47	8.48	-111	1,068	-10.39%	大賣/鉅額交易
2020/04/06	0	0.00	0.2	8.39	8.39	-0.2	1,061	-0.02%
2020/04/01	10	8.28	0	0.00	8.33	10	1,061	0.94%
2020/03/31	1	8.14	10	8.17	8.15	-9	1,062	-0.85%
2020/03/27	12	7.96	0	0.00	7.92	12	1,064	1.13%
2020/03/26	0.1	8.02	15	7.80	7.82	-15	1,053	-1.42%
2020/03/25	15	7.64	0	0.00	7.65	15	1,044	1.44%
2020/03/24	0.1	7.26	1	7.21	7.19	-0.9	1,036	-0.09%
2020/03/19	34	7.17	0	0.00	6.92	34	1,041	3.27%
2020/03/18	16.1	7.75	1	7.74	7.66	15.1	1,030	1.47%
2020/03/13	106	8.06	2	8.17	8.31	104	1,001	10.38%	大買/鉅額交易
2020/03/11	20.1	9.33	0	0.00	9.26	20.1	944	2.13%
2020/03/10	2	9.13	0	0.00	9.22	2	944	0.21%
2020/03/06	10	9.62	0	0.00	9.62	10	932	1.07%
2020/03/04	1	9.34	0	0.00	9.38	1	923	0.11%
2020/03/02	10	9.25	0	0.00	9.27	10	923	1.08%
2020/02/17	2	9.60	0	0.00	9.58	2	975	0.21%
2020/02/13	0	0.00	2	9.75	9.72	-2	980	-0.20%
2020/02/12	10	9.68	0	0.00	9.73	10	991	1.01%
2020/02/07	10	9.86	0	0.00	9.81	10	991	1.01%
2020/02/05	0	0.00	5	9.85	9.88	-5	1,010	-0.50%
2020/02/03	1	9.57	0	0.00	9.88	1	994	0.10%
2020/01/31	6	10.04	0	0.00	10.05	6	971	0.62%
2020/01/30	100	10.20	0	0.00	9.98	100	963	10.38%
2020/01/17	10	10.80	0	0.00	10.80	10	930	1.07%
2020/01/16	50	10.85	0	0.00	10.85	50	937	5.33%
2020/01/09	0	0.00	0	11.05	11.05	0	984	0.00%
2020/01/07	50	11.30	0	0.00	11.30	50	968	5.16%
2020/01/06	0	0.00	62	11.88	11.55	-62	955	-6.49%
2020/01/03	10	11.52	0	0.00	11.60	10	909	1.10%
2019/12/30	0	0.00	10	11.40	11.35	-10	884	-1.13%
2019/12/27	0	0.00	50	11.40	11.35	-50	894	-5.59%
2019/12/25	0	0.00	18	11.42	11.35	-18	937	-1.92%
2019/12/18	1	11.30	1	11.30	11.35	0	1,063	0.00%
2019/12/17	18	11.35	0	0.00	11.30	18	1,099	1.64%
2019/12/11	0	0.00	1	10.85	10.85	-1	1,857	-0.05%
2019/12/05	10	10.75	0	0.00	10.70	10	1,921	0.52%
2019/11/26	3	10.85	0	0.00	10.80	3	2,010	0.15%
2019/11/14	50	10.80	0	0.00	10.75	50	2,075	2.41%
2019/11/13	0	0.00	1	11.35	11.25	-1	2,052	-0.05%
2019/11/12	0	0.00	1	11.15	11.30	-1	2,063	-0.05%
2019/11/07	0	0.00	20	11.35	11.45	-20	2,095	-0.95%
2019/11/05	20	11.60	0	0.00	11.45	20	2,078	0.96%
2019/10/24	10	11.55	0	0.00	11.50	10	2,070	0.48%
2019/10/23	0.6	11.40	0	0.00	11.45	0.6	2,062	0.03%
2019/10/18	0	0.00	10	11.30	11.40	-10	2,069	-0.48%
2019/10/15	0	0.00	6	11.05	11.10	-6	2,041	-0.29%
2019/10/14	5	11.05	25	11.07	11.10	-20	2,040	-0.98%
2019/10/09	10	11.00	2	11.05	10.95	8	2,046	0.39%
2019/10/08	0	0.00	7	11.15	11.15	-7	2,062	-0.34%
2019/10/07	0	0.00	3	11.10	11.10	-3	2,060	-0.15%
2019/10/04	0	0.00	3	11.00	11.00	-3	2,058	-0.15%
2019/10/02	0	0.00	5	11.05	11.10	-5	2,053	-0.24%
2019/10/01	0	0.00	10	11.25	11.20	-10	2,063	-0.48%
2019/09/27	5	11.32	0	0.00	11.10	5	2,025	0.25%
2019/09/26	5	11.35	13	11.35	11.35	-8	2,005	-0.40%
2019/09/25	57	11.35	0	0.00	11.35	57	1,995	2.86%
2019/09/24	0	0.00	10	11.55	11.50	-10	1,984	-0.50%
2019/09/23	18	11.84	0	0.00	11.65	18	1,933	0.93%
2019/09/20	4	11.88	1	12.05	11.90	3	1,891	0.16%
2019/09/19	5	12.02	51	12.00	11.95	-46	1,839	-2.50%
2019/09/18	34	12.29	32	12.25	12.35	2	1,765	0.11%
2019/09/17	16	11.99	39	11.91	12.00	-23	1,591	-1.44%
2019/09/16	49	12.15	38	12.13	12.15	11	1,471	0.75%
2019/09/11	1	11.10	0	0.00	11.10	1	1,035	0.10%
2019/09/09	1	10.95	0	0.00	10.95	1	992	0.10%
2019/09/06	1	11.05	0	0.00	11.00	1	979	0.10%
2019/09/05	11	11.20	10	11.15	11.05	1	974	0.10%
2019/09/04	2	11.15	0	0.00	11.10	2	950	0.21%
2019/09/03	3	10.90	0	0.00	11.00	3	933	0.32%
2019/08/30	10	10.75	1.9	10.68	10.75	8.1	911	0.89%
2019/08/26	30	10.50	0	0.00	10.55	30	902	3.32%
2019/08/22	20	10.80	0	0.00	10.75	20	891	2.24%
2019/08/19	0	0.00	10	10.85	10.90	-10	994	-1.01%
2019/08/15	0	0.00	30	10.40	10.50	-30	1,034	-2.90%
2019/08/14	40	10.54	5	10.45	10.55	35	1,073	3.26%
2019/07/12	0	0.00	11	10.80	10.85	-11	1,338	-0.82%
2019/07/09	1	10.60	0	0.00	10.75	1	1,336	0.07%
2019/07/05	5	10.82	0	0.00	10.85	5	1,343	0.37%
2019/07/04	0	0.00	10	10.80	10.70	-10	1,353	-0.74%
2019/07/02	10	10.75	2	10.80	10.75	8	1,394	0.57%
2019/06/28	2	10.55	0	0.00	10.65	2	1,385	0.14%
2019/06/27	0	0.00	2	10.75	10.70	-2	1,393	-0.14%
2019/06/25	2	10.55	0	0.00	10.55	2	1,387	0.14%
2019/06/24	0	0.00	3	10.67	10.70	-3	1,384	-0.22%
2019/06/21	2	10.50	0	0.00	10.50	2	1,364	0.15%
2019/06/20	1	10.40	0	0.00	10.35	1	1,358	0.07%
2019/06/11	10	10.30	5	10.25	10.35	5	1,396	0.36%
2019/05/29	0	0.00	2	10.45	10.60	-2	1,391	-0.14%
2019/05/28	2	10.65	2	10.55	10.55	0	1,379	0.00%
2019/05/24	0	0.00	9	11.20	11.20	-9	1,272	-0.71%
2019/05/23	9	11.15	3	11.15	11.25	6	1,265	0.47%
2019/05/21	5	11.15	10	11.15	11.10	-5	1,204	-0.42%
2019/05/20	15	10.70	0	0.00	11.05	15	1,158	1.29%
2019/05/16	2	10.75	0	0.00	10.80	2	1,060	0.19%
2019/05/15	0	0.00	10	10.65	10.65	-10	942	-1.06%
2019/04/22	0	0.00	4	10.55	10.45	-4	827	-0.48%
2019/04/16	13	10.57	0	0.00	10.40	13	838	1.55%
2019/04/11	0	0.00	1	10.80	10.80	-1	831	-0.12%
2019/04/10	0	0.00	1	10.75	10.80	-1	812	-0.12%
2019/04/09	0	0.00	12	10.75	10.85	-12	780	-1.54%
2019/04/08	0	0.00	0.2	10.45	10.45	-0.2	743	-0.02%
2019/03/29	0	0.00	4	10.30	10.30	-4	728	-0.55%
2019/03/26	0	0.00	1	10.35	10.35	-1	758	-0.13%
2019/03/25	0	0.00	1	10.30	10.25	-1	769	-0.13%
2019/03/22	0	0.00	10	10.60	10.50	-10	764	-1.31%
2019/03/21	10	10.50	0	0.00	10.50	10	751	1.33%
2019/03/20	3	10.35	8	10.39	10.45	-5	752	-0.66%
2019/03/14	0	0.00	2	10.20	10.15	-2	765	-0.26%
2019/03/05	1	10.35	0	0.00	10.30	1	868	0.12%
2019/02/26	1	10.40	15	10.42	10.35	-14	890	-1.57%
2019/02/22	0	0.00	5	10.45	10.35	-5	890	-0.56%
2019/02/21	5	10.50	10	10.40	10.40	-5	886	-0.56%
2019/02/20	2	10.50	16	10.62	10.55	-14	881	-1.59%
2019/02/19	15	10.53	10	10.55	10.60	5	885	0.56%
2019/02/18	1	10.40	10	10.40	10.40	-9	898	-1.00%
2019/02/15	2	10.30	12	10.25	10.25	-10	922	-1.08%
2019/02/14	10	10.40	10	10.40	10.40	0	928	0.00%
2019/02/13	10	10.35	15	10.26	10.35	-5	914	-0.55%
2019/01/30	2	9.95	0	0.00	9.98	2	908	0.22%
2019/01/29	3	9.96	3	9.94	9.94	0	917	0.00%
2019/01/25	0	0.00	5	9.95	9.92	-5	933	-0.54%
2019/01/21	20	10.10	0	0.00	10.10	20	979	2.04%
2019/01/18	5	10.01	0	0.00	9.98	5	994	0.50%
2019/01/15	10	9.93	0	0.00	9.93	10	1,098	0.91%
2019/01/11	0	0.00	5	9.86	9.85	-5	1,147	-0.44%
2019/01/10	5	10.00	3	10.03	9.99	2	1,194	0.17%
2019/01/09	15	9.75	24	9.92	9.91	-9	1,221	-0.74%
2019/01/08	0	0.00	2	9.63	9.60	-2	1,224	-0.16%
2019/01/04	0	0.00	5	9.40	9.26	-5	1,255	-0.40%
2019/01/02	0	0.00	3.4	9.76	9.77	-3.4	1,314	-0.26%
2018/12/28	0	0.00	5	9.98	9.96	-5	1,330	-0.38%
2018/12/27	10	10.00	0	0.00	9.97	10	1,368	0.73%
2018/12/25	5	9.99	0	0.00	10.00	5	1,397	0.36%
2018/12/22	1	10.00	1	10.05	10.05	0	1,428	0.00%
2018/12/21	10	9.96	0	0.00	9.94	10	1,450	0.69%
2018/12/20	14	10.08	0	0.00	10.05	14	1,469	0.95%
2018/12/19	2	10.20	0	0.00	10.25	2	1,494	0.13%
2018/12/18	9	10.33	0	0.00	10.30	9	1,648	0.55%
2018/12/14	0	0.00	2	10.45	10.45	-2	1,724	-0.12%
2018/12/11	0	0.00	1	10.50	10.40	-1	1,725	-0.06%
2018/12/10	6	10.50	7	10.45	10.45	-1	1,746	-0.06%
2018/12/07	0	0.00	5	10.70	10.70	-5	1,755	-0.28%
2018/12/06	5	10.55	0	0.00	10.55	5	1,747	0.29%
2018/12/05	6	10.86	25	10.77	10.90	-19	1,737	-1.09%
2018/12/04	17	11.04	58	11.17	10.80	-41	1,746	-2.35%
2018/12/03	1	10.90	2	10.85	10.90	-1	1,715	-0.06%
2018/11/30	8	10.53	0	0.00	10.60	8	1,706	0.47%
2018/11/29	1	10.50	0	0.00	10.45	1	1,717	0.06%
2018/11/28	10	10.45	0	0.00	10.45	10	1,720	0.58%
2018/11/26	18	10.48	0	0.00	10.45	18	1,778	1.01%
2018/11/23	0	0.00	5	10.40	10.35	-5	1,785	-0.28%
2018/11/22	6	10.55	1	10.55	10.55	5	1,786	0.28%
2018/11/19	5	10.50	0	0.00	10.50	5	1,857	0.27%
2018/11/16	10	10.45	0	0.00	10.35	10	1,871	0.53%
2018/11/15	15	10.40	1	10.40	10.45	14	1,879	0.74%
2018/11/14	2	10.55	2	10.48	10.45	0	1,881	0.00%
2018/11/13	4	10.75	0	0.00	10.75	4	1,899	0.21%
2018/11/09	1	10.90	0	0.00	10.90	1	1,942	0.05%
2018/11/08	0	0.00	10	11.40	11.10	-10	1,984	-0.50%
2018/11/07	10	11.20	0	0.00	11.25	10	2,082	0.48%
2018/11/02	0	0.00	2	11.00	11.00	-2	2,187	-0.09%
2018/11/01	0	0.00	3	10.88	11.00	-3	2,276	-0.13%
2018/10/31	1	10.70	0	0.00	10.80	1	2,293	0.04%
2018/10/30	1	10.35	1	10.55	10.55	0	2,296	0.00%
2018/10/29	0	0.00	3	10.55	10.55	-3	2,295	-0.13%
2018/10/26	0	0.00	84	10.34	10.40	-84	2,304	-3.64%
2018/10/25	38	10.34	4	10.20	10.25	34	2,293	1.48%
2018/10/23	13	11.06	0	0.00	11.00	13	2,241	0.58%
2018/10/22	10	11.10	0	0.00	11.25	10	2,232	0.45%
2018/10/19	2	10.90	0	0.00	10.90	2	2,219	0.09%
2018/10/18	1	11.15	0	0.00	11.15	1	2,198	0.05%
2018/10/17	1	11.70	1	12.00	11.70	0	2,171	0.00%
2018/10/16	2	11.75	5	11.55	11.60	-3	2,147	-0.14%
2018/10/15	9	11.78	10	11.75	11.75	-1	2,137	-0.05%
2018/10/11	0	0.00	1	11.90	11.90	-1	2,143	-0.05%
2018/10/08	6	13.44	2	13.58	13.50	4	2,108	0.19%
2018/10/05	31	13.88	5	13.65	13.60	26	2,115	1.23%
2018/10/04	0	0.00	1	14.30	14.15	-1	2,095	-0.05%
2018/10/03	26	14.48	6	14.40	14.40	20	2,087	0.96%
2018/10/02	10	14.70	0	0.00	14.70	10	2,085	0.48%
2018/10/01	1	14.65	11	14.75	14.60	-10	2,084	-0.48%
2018/09/28	3	14.48	0	0.00	14.55	3	2,084	0.14%
2018/09/27	11	14.76	0	0.00	14.40	11	2,078	0.53%
2018/09/26	16	14.50	0	0.00	14.60	16	2,070	0.77%
2018/09/25	2	14.80	9	14.85	14.60	-7	2,074	-0.34%
2018/09/21	7	14.17	1	14.05	14.45	6	1,969	0.30%
2018/09/20	0	0.00	1	13.75	13.70	-1	1,958	-0.05%
2018/09/13	1	13.85	2	13.85	13.90	-1	2,083	-0.05%
2018/09/10	0	0.00	7	13.15	13.15	-7	2,150	-0.33%
2018/09/04	18	13.83	0	0.00	13.90	18	2,272	0.79%
2018/09/03	2	13.90	1	13.70	13.70	1	2,321	0.04%
2018/08/29	11	14.35	0	0.00	14.30	11	2,409	0.46%
2018/08/27	6	14.30	0	0.00	14.40	6	2,529	0.24%
2018/08/24	10	14.25	0	0.00	14.30	10	2,559	0.39%
2018/08/22	1	14.80	0	0.00	14.75	1	2,655	0.04%
2018/08/21	2	14.80	0	0.00	14.75	2	2,720	0.07%
2018/08/14	0	0.00	12	15.08	15.30	-12	4,084	-0.29%
2018/08/13	2	14.55	0	0.00	14.40	2	4,141	0.05%
2018/08/10	0	0.00	12	15.10	15.10	-12	4,409	-0.27%
2018/08/08	38	14.90	18	15.01	15.00	20	4,604	0.43%
2018/08/07	13	14.33	0	0.00	14.50	13	4,583	0.28%
2018/08/06	10	14.20	0	0.00	14.10	10	4,617	0.22%
2018/08/03	2	14.00	0	0.00	14.15	2	4,654	0.04%
2018/08/01	0	0.00	9	14.55	14.55	-9	4,879	-0.18%
2018/07/31	5	14.45	0	0.00	14.55	5	4,978	0.10%
2018/07/26	19	14.47	0.4	14.40	14.45	18.6	5,021	0.37%
2018/07/24	0	0.00	10	14.40	14.60	-10	5,025	-0.20%
2018/07/23	10	14.15	0	0.00	14.05	10	5,026	0.20%
2018/07/19	0	0.00	1	14.25	14.25	-1	5,067	-0.02%
2018/07/18	0	0.00	7	14.35	14.40	-7	5,094	-0.14%
2018/07/11	0	0.00	8	15.00	15.00	-8	5,229	-0.15%
2018/07/10	8	15.00	0	0.00	14.90	8	5,345	0.15%
2018/07/06	2	14.50	6	14.50	14.75	-4	5,393	-0.07%
2018/07/05	2	14.80	0	0.00	14.80	2	5,390	0.04%
2018/07/02	0	0.00	7	16.05	15.85	-7	5,355	-0.13%
2018/06/28	0	0.00	2	15.70	15.25	-2	5,261	-0.04%
2018/06/25	0	0.00	2	15.15	15.20	-2	5,118	-0.04%
2018/06/22	1	15.00	1	15.00	15.00	0	5,113	0.00%
2018/06/20	13	14.93	4	15.20	15.20	9	5,103	0.18%
2018/06/14	10	16.15	0	0.00	16.20	10	5,022	0.20%
2018/06/13	5	15.95	0	0.00	15.85	5	4,974	0.10%
2018/06/12	2	15.85	2	16.10	16.30	0	4,942	0.00%
2018/06/11	5	15.95	2	15.85	15.80	3	4,903	0.06%
2018/06/08	5	16.65	0	0.00	16.15	5	4,868	0.10%
2018/06/07	0	0.00	6	16.35	16.35	-6	4,923	-0.12%
2018/06/05	5	16.10	0	0.00	16.05	5	5,007	0.10%
2018/06/04	7	16.41	1	16.60	16.55	6	4,954	0.12%
2018/06/01	2	16.20	0	0.00	16.20	2	4,917	0.04%
2018/05/31	6	16.70	0.3	16.40	16.50	5.7	4,877	0.12%
2018/05/30	1	16.30	1	16.80	16.90	0	4,793	0.00%
2018/05/29	3	16.67	1	16.55	16.55	2	4,731	0.04%
2018/05/28	2	16.45	9	16.89	17.00	-7	4,667	-0.15%
2018/05/25	2	17.50	5	17.37	17.30	-3	4,522	-0.07%
2018/05/24	59	17.58	93	17.58	17.50	-34	4,428	-0.77%
2018/05/23	32	16.67	28.2	16.60	17.20	3.8	3,961	0.10%
2018/05/22	7	16.00	11	16.06	15.65	-4	3,392	-0.12%
2018/05/21	0	0.00	21	15.85	15.85	-21	3,215	-0.65%
2018/05/18	73	15.51	81	15.41	15.30	-8	3,075	-0.26%
2018/05/17	10	14.85	1	15.00	14.85	9	2,781	0.32%
2018/05/16	1	14.05	23	14.66	14.75	-22	2,686	-0.82%
2018/05/15	1	14.10	53	14.39	13.80	-52	2,570	-2.02%
2018/05/14	3	14.15	2	13.95	14.00	1	2,580	0.04%
2018/05/11	0	0.00	1	14.10	13.95	-1	2,546	-0.04%
2018/05/10	0	0.00	3	13.85	13.95	-3	2,517	-0.12%
2018/05/09	51	13.85	10	14.00	13.65	41	2,483	1.65%
2018/05/08	0	0.00	5	13.60	13.60	-5	2,339	-0.21%
2018/05/07	0	0.00	10	12.95	13.05	-10	2,279	-0.44%
2018/05/02	1	12.50	0	0.00	12.50	1	2,474	0.04%
2018/04/24	1	12.40	1	12.35	12.35	0	2,678	0.00%
2018/04/23	1	12.75	1	13.30	12.80	0	2,665	0.00%
2018/04/19	10	13.05	0	0.00	12.80	10	2,630	0.38%
2018/04/16	0	0.00	13	12.95	12.95	-13	2,672	-0.49%
2018/04/13	0	0.00	1	12.45	12.50	-1	2,613	-0.04%
2018/04/12	1	12.60	10	12.60	12.50	-9	2,624	-0.34%
2018/04/10	0	0.00	4	12.15	12.25	-4	2,769	-0.14%
2018/04/09	4	12.05	1	12.20	12.20	3	2,866	0.10%
2018/04/03	0	0.00	11.3	11.55	11.70	-11.3	2,900	-0.39%
2018/03/31	0	0.00	4	11.75	11.75	-4	3,434	-0.12%
2018/03/23	1	11.40	0	0.00	11.45	1	4,272	0.02%
2018/03/22	0	0.00	5	11.90	11.80	-5	4,296	-0.12%
2018/03/21	0	0.00	1	11.95	11.95	-1	4,399	-0.02%
2018/03/19	2	11.98	0	0.00	11.95	2	4,469	0.04%
2018/03/13	0	0.00	1	12.30	12.25	-1	5,044	-0.02%
2018/03/12	10	11.80	0	0.00	11.70	10	5,081	0.20%
2018/03/09	13	12.01	0	0.00	11.70	13	5,147	0.25%
2018/03/08	8	12.33	0	0.00	12.35	8	5,326	0.15%
2018/02/12	5	12.70	5	13.00	13.00	0	6,287	0.00%
2018/02/09	10	12.50	0	0.00	12.75	10	6,291	0.16%
2018/02/02	5	13.80	0	0.00	13.75	5	6,623	0.08%
2018/01/31	6	13.51	1	13.60	13.85	5	6,611	0.08%
2018/01/30	2	13.85	0	0.00	13.85	2	6,580	0.03%
2018/01/26	539	14.52	0	0.00	14.60	539	6,523	8.26%	大買/鉅額交易
2018/01/25	5	14.15	4.2	14.08	14.20	0.8	6,373	0.01%
2018/01/24	2	13.70	0.1	13.75	13.75	1.9	6,316	0.03%
2018/01/23	7	13.66	0	0.00	13.75	7	6,282	0.11%
2018/01/22	1	13.30	0	0.00	13.65	1	6,257	0.02%
2018/01/19	1	13.50	0	0.00	13.60	1	6,288	0.02%
2018/01/18	14	14.13	0	0.00	13.80	14	6,204	0.23%
2018/01/17	6	14.58	1	14.60	14.60	5	6,098	0.08%
2018/01/16	0	0.00	2	14.85	14.60	-2	6,080	-0.03%
2018/01/15	12	14.80	2	14.50	14.50	10	6,042	0.17%
2018/01/12	6	14.94	7	15.18	14.80	-1	5,999	-0.02%
2018/01/11	13	14.85	0	0.00	15.00	13	5,966	0.22%
2018/01/10	6	15.19	1	15.20	15.20	5	5,919	0.08%
2018/01/09	0	0.00	2	15.30	15.30	-2	5,880	-0.03%
2018/01/08	1	15.10	0	0.00	15.10	1	5,839	0.02%
2018/01/05	9	15.21	39	15.10	15.25	-30	5,820	-0.52%
2018/01/04	11	15.26	4	15.53	15.20	7	5,797	0.12%
2018/01/03	11	15.40	0	0.00	15.60	11	5,686	0.19%
2018/01/02	4	15.25	11	15.22	15.20	-7	5,603	-0.12%