富喬 (1815)-致和券商分點個股進出

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
27.60
漲跌
▲0.10
漲幅
+0.36%
成交量
47,965張
產業
上櫃電子零組件類股
410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－致和券商分點個股進出

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

致和券商分點個股進出
致和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
2024/12/03	1	27.85	6	27.60	27.60	-5	31,114	-0.02%
2024/12/02	19	27.85	15	27.87	27.50	4	30,874	0.01%
2024/11/29	28	28.03	27	28.02	28.35	1	29,616	0.00%
2024/11/28	47.4	27.61	26	28.03	27.75	21.4	28,360	0.08%
2024/11/27	31	28.16	22	28.09	27.30	9	25,489	0.04%
2024/11/26	32	28.61	34	28.63	28.50	-2	24,047	-0.01%
2024/11/25	52	27.38	51	27.72	28.00	1	21,629	0.00%
2024/11/22	36	25.90	51	27.10	27.30	-15	18,401	-0.08%
2024/11/21	2	24.50	7.4	24.02	24.85	-5.4	15,208	-0.04%
2024/11/20	7.7	22.69	4.3	22.93	22.60	3.5	14,277	0.02%
2024/11/19	3	22.37	0	0.00	22.55	3	13,778	0.02%
2024/11/18	3	22.98	3	22.65	22.25	0	13,833	0.00%
2024/11/15	2	23.25	2.5	23.34	23.30	-0.5	13,797	0.00%
2024/11/14	5	23.43	4	23.64	23.15	1	13,810	0.01%
2024/11/13	8	22.72	18.1	23.35	23.35	-10.1	13,594	-0.07%
2024/11/12	1	22.85	1	22.45	22.50	0	13,492	0.00%
2024/11/11	3	23.38	3	23.38	23.05	0	13,505	0.00%
2024/11/08	8	24.00	21	23.87	23.20	-13	13,516	-0.10%
2024/11/07	20	24.54	19	24.59	24.30	1	13,335	0.01%
2024/11/06	8	23.81	26	23.44	23.95	-18	12,702	-0.14%
2024/11/05	1	22.45	5	22.45	22.60	-4	11,920	-0.03%
2024/11/04	3	21.57	3	21.55	21.55	0	12,118	0.00%
2024/10/28	1	21.70	0	0.00	21.95	1	12,094	0.01%
2024/10/24	1	22.55	0	0.00	22.10	1	12,499	0.01%
2024/10/23	0	0.00	1	23.40	22.85	-1	12,481	-0.01%
2024/10/22	0	0.00	2	23.33	23.00	-2	12,398	-0.02%
2024/10/18	6	21.94	6	21.61	21.50	0	12,369	0.00%
2024/10/17	8	21.74	11	22.00	21.90	-3	12,613	-0.02%
2024/10/16	5	21.42	4	21.73	21.80	1	12,694	0.01%
2024/10/15	19	21.58	4	21.60	21.40	15	12,918	0.12%
2024/10/14	2	21.75	1	21.65	21.60	1	13,101	0.01%
2024/10/09	1	23.20	0	0.00	22.50	1	14,149	0.01%
2024/10/08	1	23.60	0	0.00	23.10	1	14,249	0.01%
2024/10/07	1	24.40	22	24.48	24.40	-21	14,204	-0.15%
2024/10/04	0	0.00	1	22.85	22.60	-1	13,931	-0.01%
2024/10/01	4	22.60	7	22.38	22.65	-3	14,141	-0.02%
2024/09/27	2	21.33	3	21.30	21.40	-1	14,912	-0.01%
2024/09/26	9	21.71	2	21.68	21.20	7	15,214	0.05%
2024/09/25	1	22.35	2	21.93	21.85	-1	15,708	-0.01%
2024/09/24	5	22.00	0	0.00	22.00	5	15,968	0.03%
2024/09/23	3	22.70	4	22.64	22.55	-1	16,288	-0.01%
2024/09/20	2	22.80	4	23.09	22.80	-2	16,738	-0.01%
2024/09/19	3	22.30	2	22.55	22.60	1	17,629	0.01%
2024/09/16	2	22.85	2	22.65	22.60	0	18,740	0.00%
2024/09/13	3	22.50	4	22.66	22.75	-1	19,402	-0.01%
2024/09/12	2	22.28	2	22.30	22.30	0	20,376	0.00%
2024/09/11	2	21.93	11	21.99	22.00	-9	21,398	-0.04%
2024/09/10	10	22.85	7	23.04	22.10	3	22,222	0.01%
2024/09/09	4	22.24	9	22.56	22.15	-5	22,335	-0.02%
2024/09/06	18	22.91	3	22.90	22.10	15	23,080	0.06%
2024/09/05	0	0.00	12	22.94	23.10	-12	23,236	-0.05%
2024/09/04	14	21.14	1	21.20	21.00	13	24,250	0.05%
2024/09/03	6	22.95	0	0.00	22.70	6	25,737	0.02%
2024/09/02	11	23.25	1	23.15	23.20	10	27,035	0.04%
2024/08/26	0	0.00	1	23.15	22.80	-1	37,791	0.00%
2024/08/23	0	0.00	1	22.65	22.65	-1	39,125	0.00%
2024/08/20	0	0.00	1	23.35	23.20	-1	44,996	0.00%
2024/08/19	6	23.05	0	0.00	22.90	6	48,394	0.01%
2024/08/16	1	22.90	7	22.89	22.80	-6	51,231	-0.01%
2024/08/15	6	21.94	3	21.97	22.15	3	52,049	0.01%
2024/08/12	0	0.00	7	22.56	22.45	-7	52,421	-0.01%
2024/08/09	2	22.00	2	22.20	21.65	0	52,382	0.00%
2024/08/08	2	21.80	2	21.50	21.50	0	52,696	0.00%
2024/08/06	7	20.20	0	0.00	19.90	7	52,807	0.01%
2024/08/02	7	23.33	0	0.00	23.10	7	53,502	0.01%
2024/08/01	0.9	24.20	1	24.10	24.20	-0.1	53,631	0.00%
2024/07/30	2	22.60	1	22.40	23.10	1	53,877	0.00%
2024/07/22	1	24.05	0	0.00	23.90	1	53,644	0.00%
2024/07/19	0	0.00	9	24.20	24.60	-9	53,471	-0.02%
2024/07/17	1	25.85	3	25.90	25.90	-2	52,992	0.00%
2024/07/16	30	26.27	32	25.97	25.90	-2	52,954	0.00%
2024/07/15	32	25.91	27	26.07	26.25	5	52,785	0.01%
2024/07/12	20	26.48	65	26.48	26.45	-45	52,564	-0.09%
2024/07/11	9	26.88	19	27.01	26.85	-10	52,291	-0.02%
2024/07/10	2	25.83	2	25.80	26.00	0	51,514	0.00%
2024/07/09	21	25.39	20	25.35	25.55	1	51,368	0.00%
2024/07/08	45	26.05	62	25.75	25.65	-17	51,394	-0.03%
2024/07/05	22	26.45	2	26.30	26.15	20	50,943	0.04%
2024/07/04	27	25.75	10	25.80	25.75	17	50,683	0.03%
2024/07/03	10	25.70	12	26.05	26.40	-2	50,211	0.00%
2024/07/02	1	25.60	13	25.52	25.35	-12	49,820	-0.02%
2024/07/01	3	26.37	9	26.32	25.80	-6	49,648	-0.01%
2024/06/28	4	25.58	0	0.00	25.70	4	49,591	0.01%
2024/06/27	26	25.39	12	25.69	25.50	14	49,996	0.03%
2024/06/26	38	25.45	33	25.06	25.10	5	50,182	0.01%
2024/06/25	31	25.53	20	25.35	25.40	11	50,087	0.02%
2024/06/24	3	27.03	1	27.55	26.95	2	49,090	0.00%
2024/06/21	15	26.90	23	27.70	27.80	-8	48,866	-0.02%
2024/06/20	21	27.00	31.7	27.53	27.45	-10.7	48,692	-0.02%
2024/06/19	55	27.20	34	26.82	26.60	21	48,037	0.04%
2024/06/18	6	27.18	4	27.30	27.40	2	47,002	0.00%
2024/06/17	5	26.47	15	26.90	27.00	-10	46,160	-0.02%
2024/06/14	27	26.27	22	25.81	25.80	5	45,328	0.01%
2024/06/13	29	26.16	30	26.27	26.45	-1	44,875	0.00%
2024/06/12	2	27.50	1	27.90	27.50	1	44,116	0.00%
2024/06/11	17	28.00	25	27.49	27.25	-8	43,671	-0.02%
2024/06/07	22	27.47	19	28.34	29.25	3	42,736	0.01%
2024/06/06	27	27.90	41	27.00	27.35	-14	41,509	-0.03%
2024/06/05	16	27.97	34	28.17	27.90	-18	40,207	-0.04%
2024/06/04	6	27.02	6	26.91	26.50	0	38,171	0.00%
2024/06/03	102	26.02	103	26.30	26.70	-1	39,606	0.00%	大買/大賣/
2024/05/31	30	26.11	101	26.13	25.80	-71	39,344	-0.18%	大賣/
2024/05/30	75	27.50	23	28.02	25.85	52	38,928	0.13%
2024/05/29	5	26.56	6.1	27.35	27.65	-1.1	35,492	0.00%
2024/05/28	8	25.28	22	25.47	25.15	-14	34,567	-0.04%
2024/05/27	16	25.31	35	24.51	24.25	-19	33,740	-0.06%
2024/05/24	32	24.95	25	24.66	25.90	7	32,349	0.02%
2024/05/23	47	24.61	53	24.70	24.75	-6	30,231	-0.02%
2024/05/22	2	22.90	44	23.38	23.70	-42	27,289	-0.15%
2024/05/21	3	21.00	87	20.87	21.55	-84	24,903	-0.34%
2024/05/20	1	19.50	0	0.00	19.60	1	24,137	0.00%
2024/05/17	5	19.75	6	19.96	19.80	-1	24,733	0.00%
2024/05/15	10	19.45	0	0.00	19.25	10	25,893	0.04%
2024/05/14	12	19.90	3	19.82	19.20	9	25,923	0.03%
2024/05/13	22	19.47	20	19.55	19.55	2	25,479	0.01%
2024/05/10	6	19.08	2	19.40	19.40	4	25,298	0.02%
2024/05/09	34	19.69	26	19.52	19.15	8	25,066	0.03%
2024/05/08	21	19.06	28	19.63	19.70	-7	24,452	-0.03%
2024/05/07	15	18.53	20	18.76	18.70	-5	23,851	-0.02%
2024/05/03	5	18.45	6	18.66	18.50	-1	23,475	0.00%
2024/04/30	6	18.44	0	0.00	18.20	6	23,158	0.03%
2024/04/24	0	0.00	1	17.65	17.80	-1	22,841	0.00%
2024/04/22	1	17.15	0	0.00	16.90	1	22,841	0.00%
2024/04/19	0	0.00	15	17.60	17.70	-15	22,844	-0.07%
2024/04/16	0	0.00	5	17.65	17.90	-5	22,771	-0.02%
2024/04/15	0	0.00	1	18.50	18.50	-1	22,633	0.00%
2024/04/12	5	19.45	1	19.75	19.30	4	22,678	0.02%
2024/04/09	17	18.97	5	19.00	19.05	12	22,220	0.05%
2024/04/08	5	18.65	0	0.00	18.50	5	22,011	0.02%
2024/04/03	22	18.90	6	19.05	18.90	16	21,879	0.07%
2024/04/01	5	19.51	7	19.79	20.05	-2	21,214	-0.01%
2024/03/29	5	18.40	26	18.93	18.70	-21	20,485	-0.10%
2024/03/28	0	0.00	3	18.67	18.15	-3	19,945	-0.02%
2024/03/26	30	17.95	30	18.02	17.95	0	19,556	0.00%
2024/03/25	3	18.07	4	18.20	18.40	-1	19,458	-0.01%
2024/03/22	0	0.00	1	17.30	17.50	-1	19,380	-0.01%
2024/03/21	1	17.35	1	17.30	17.30	0	19,416	0.00%
2024/03/20	0	0.00	4	17.40	16.95	-4	19,512	-0.02%
2024/03/19	0	0.00	6	17.60	17.35	-6	19,547	-0.03%
2024/03/18	93	17.64	90	17.42	17.65	3	19,956	0.02%
2024/03/15	25	17.50	0	0.00	17.45	25	19,928	0.13%
2024/03/14	0	0.00	2	17.80	17.70	-2	19,964	-0.01%
2024/03/13	4	18.01	2	18.00	17.90	2	19,813	0.01%
2024/03/12	51	18.59	1	18.15	18.35	50	19,529	0.26%
2024/03/11	0	0.00	1	18.70	18.70	-1	19,084	-0.01%
2024/03/08	0	0.00	12	18.83	18.75	-12	18,736	-0.06%
2024/03/07	38	21.97	5	21.88	20.00	33	17,682	0.19%
2024/03/06	0	0.00	8	20.76	21.50	-8	14,861	-0.05%
2024/03/05	10	19.30	28	19.55	19.55	-18	13,947	-0.13%
2024/03/04	5	18.60	1	18.60	18.60	4	12,976	0.03%
2024/03/01	2	18.88	8	18.86	18.55	-6	12,730	-0.05%
2024/02/29	2	18.40	12.3	19.03	19.10	-10.3	12,721	-0.08%
2024/02/27	2	17.75	14	17.95	17.75	-12	12,094	-0.10%
2024/02/26	2	17.65	2	17.60	17.65	0	11,846	0.00%
2024/02/23	5	17.88	8	17.95	17.80	-3	12,086	-0.02%
2024/02/22	7	17.63	22	17.58	17.55	-15	11,838	-0.13%
2024/02/21	2	17.30	3	17.18	17.10	-1	11,577	-0.01%
2024/02/20	94	17.43	6	17.25	17.15	88	11,881	0.74%
2024/02/19	5	17.15	4	17.19	17.20	1	11,745	0.01%
2024/02/16	2	16.65	10	16.70	16.55	-8	11,485	-0.07%
2024/02/15	0	0.00	2	15.65	15.70	-2	10,811	-0.02%
2024/02/05	3	14.38	1	14.50	14.50	2	10,946	0.02%
2024/02/02	5	14.22	0	0.00	14.25	5	11,240	0.04%
2024/02/01	0	0.00	0.2	14.70	14.55	-0.2	11,806	0.00%
2024/01/31	0	0.00	2	14.70	14.65	-2	13,007	-0.02%
2024/01/30	1	14.70	3	14.77	14.70	-2	14,820	-0.01%
2024/01/29	0	0.00	1	14.70	14.85	-1	16,248	-0.01%
2024/01/26	0	0.00	0	14.90	14.40	0	17,749	0.00%
2024/01/25	0	0.00	2	14.65	14.50	-2	18,945	-0.01%
2024/01/22	9	14.60	15	14.62	14.70	-6	20,175	-0.03%
2024/01/19	10	14.00	1	14.35	14.40	9	20,316	0.04%
2024/01/18	1	14.10	1	14.40	14.05	0	20,619	0.00%
2024/01/17	1	14.20	0	0.00	14.20	1	21,008	0.00%
2024/01/15	4	14.71	1	14.70	14.70	3	21,172	0.01%
2024/01/12	0	0.00	1	14.70	14.70	-1	21,193	0.00%
2024/01/11	2	15.10	0	0.00	15.00	2	21,331	0.01%
2024/01/10	7	14.49	0	0.00	14.65	7	21,839	0.03%
2024/01/08	3	14.97	0	0.00	14.90	3	22,383	0.01%
2024/01/05	1	15.50	4	15.60	15.40	-3	22,668	-0.01%
2024/01/04	2	15.65	0	0.00	15.70	2	22,910	0.01%
2024/01/03	2	15.95	0	0.00	15.95	2	23,241	0.01%
2024/01/02	1	15.65	1	15.75	15.75	0	23,555	0.00%
2023/12/28	0	0.00	5	15.70	15.70	-5	25,052	-0.02%
2023/12/25	1	15.65	0	0.00	15.60	1	27,719	0.00%
2023/12/22	4	15.93	2	15.80	15.75	2	28,070	0.01%
2023/12/21	4	15.93	0	0.00	15.85	4	29,221	0.01%
2023/12/20	17	15.87	15	15.90	16.10	2	29,835	0.01%
2023/12/19	11	16.10	1	16.05	16.05	10	29,725	0.03%
2023/12/18	2	16.80	0	0.00	16.70	2	29,512	0.01%
2023/12/15	4	17.49	8	16.98	16.90	-4	29,470	-0.01%
2023/12/14	7	17.60	8	17.54	17.50	-1	29,626	0.00%
2023/12/13	28	17.02	36.1	17.41	17.30	-8.1	29,449	-0.03%
2023/12/12	4	16.59	4	16.53	16.45	0	28,909	0.00%
2023/12/11	23	16.33	23	16.55	16.60	0	28,815	0.00%
2023/12/08	23	16.03	22	15.84	15.90	1	28,449	0.00%
2023/12/07	13	16.42	11	16.37	16.15	2	28,249	0.01%
2023/12/06	14	16.45	13	16.49	16.45	1	28,170	0.00%
2023/12/05	6	16.62	6	16.23	16.20	0	28,100	0.00%
2023/12/04	13	16.92	12	16.86	16.70	1	27,955	0.00%
2023/12/01	20	16.89	15	16.85	16.80	5	27,854	0.02%
2023/11/30	11	17.00	11	16.95	16.90	0	27,796	0.00%
2023/11/29	18	17.11	12	17.02	17.00	6	27,799	0.02%
2023/11/28	3	16.98	2	17.15	17.00	1	27,820	0.00%
2023/11/27	21	17.08	14	17.15	16.90	7	27,708	0.03%
2023/11/24	20	17.81	17	17.56	17.35	3	27,310	0.01%
2023/11/22	10	17.49	15	17.72	17.80	-5	26,697	-0.02%
2023/11/21	16	17.73	6	17.55	17.45	10	26,274	0.04%
2023/11/20	13	17.32	22	17.60	17.60	-9	25,943	-0.03%
2023/11/17	37	17.29	36	17.34	17.10	1	25,629	0.00%
2023/11/16	20	17.24	21	17.59	17.60	-1	25,102	0.00%
2023/11/15	21	17.05	14	17.08	16.85	7	24,494	0.03%
2023/11/14	8	17.71	8	17.63	17.25	0	24,061	0.00%
2023/11/13	14	17.85	6	17.69	17.50	8	23,797	0.03%
2023/11/10	18	17.89	14	17.98	17.85	4	23,475	0.02%
2023/11/09	18	18.27	7	18.37	18.00	11	23,155	0.05%
2023/11/08	34	19.00	28	18.92	18.65	6	22,550	0.03%
2023/11/07	21.9	19.83	16	20.01	20.05	5.9	21,376	0.03%
2023/11/06	7	19.09	46.3	19.65	20.10	-39.3	19,591	-0.20%
2023/11/03	10	18.32	15	18.64	18.30	-5	18,201	-0.03%
2023/11/02	1	18.05	20.1	18.17	18.45	-19.1	16,724	-0.11%
2023/11/01	15	16.29	13	16.54	16.80	2	15,569	0.01%
2023/10/31	4	16.98	2	17.13	16.85	2	15,105	0.01%
2023/10/30	8	16.97	6	17.29	17.15	2	14,863	0.01%
2023/10/27	2	16.83	1	16.50	16.45	1	14,678	0.01%
2023/10/26	2	16.80	1	16.85	16.85	1	15,175	0.01%
2023/10/25	2	16.00	27	16.85	17.00	-25	15,654	-0.16%
2023/10/24	8	15.94	3	15.90	16.00	5	15,633	0.03%
2023/10/23	2	15.50	2	15.20	15.45	0	15,534	0.00%
2023/10/20	15	15.06	6	14.98	15.40	9	15,676	0.06%
2023/10/19	9	15.33	2	15.60	15.30	7	15,536	0.05%
2023/10/18	8	16.11	5	15.35	15.35	3	15,377	0.02%
2023/10/17	7	17.19	0	0.00	17.00	7	14,881	0.05%
2023/10/16	2	17.88	2	17.95	17.85	0	14,547	0.00%
2023/10/13	7	18.01	8	17.88	17.80	-1	14,190	-0.01%
2023/10/12	1.7	17.30	1	17.45	17.30	0.7	13,699	0.01%
2023/10/11	6	17.53	1	17.40	17.40	5	13,402	0.04%
2023/10/06	4	18.28	9	18.15	18.00	-5	13,036	-0.04%
2023/10/05	17	18.31	628	18.42	18.25	-611	12,622	-4.84%	大賣/鉅額交易
2023/10/04	31	17.75	34	17.98	18.10	-3	11,474	-0.03%
2023/10/03	63	18.25	125.1	18.30	18.15	-62.1	11,078	-0.56%	大賣/
2023/10/02	10	17.65	73.2	17.82	18.15	-63.2	9,968	-0.63%
2023/09/28	31	16.53	35	16.66	16.50	-4	8,793	-0.05%
2023/09/27	11	15.34	38	15.69	16.25	-27	8,305	-0.33%
2023/09/26	63	15.85	29.7	16.47	15.35	33.3	7,907	0.42%
2023/09/25	16	16.03	39.2	16.12	16.40	-23.2	6,728	-0.34%
2023/09/22	3	15.20	9	15.27	15.30	-6	6,055	-0.10%
2023/09/21	17	15.24	45.4	15.29	15.45	-28.4	5,909	-0.48%
2023/09/20	8	14.87	11	15.00	14.90	-3	5,729	-0.05%
2023/09/19	15	15.18	17	15.30	15.15	-2	5,659	-0.04%
2023/09/18	0	0.00	17	14.42	14.70	-17	5,341	-0.32%
2023/09/15	41	13.85	47	13.86	13.75	-6	5,252	-0.11%
2023/09/14	4	13.89	15	13.85	13.85	-11	5,279	-0.21%
2023/09/13	3	13.65	49	13.70	13.60	-46	5,359	-0.86%
2023/09/12	16	13.75	13	13.85	13.65	3	5,789	0.05%
2023/09/11	16	13.73	8	13.83	13.70	8	6,115	0.13%
2023/09/08	5	14.00	10	14.09	14.00	-5	6,104	-0.08%
2023/09/07	3	14.08	6	14.33	14.00	-3	6,156	-0.05%
2023/09/06	8	14.58	27	14.56	14.45	-19	6,268	-0.30%
2023/09/05	2	14.30	26	14.22	14.30	-24	6,443	-0.37%
2023/09/04	2	14.10	3	14.20	14.10	-1	6,445	-0.02%
2023/09/01	2	13.45	33	13.92	13.90	-31	6,487	-0.48%
2023/08/31	0	0.00	3	13.65	13.30	-3	6,578	-0.05%
2023/08/30	3	13.10	12	13.46	13.50	-9	6,672	-0.13%
2023/08/28	5	12.80	0	0.00	12.85	5	6,590	0.08%
2023/08/25	0	0.00	6	13.25	13.15	-6	6,574	-0.09%
2023/08/24	3	13.40	3	13.45	13.40	0	6,564	0.00%
2023/08/23	0	0.00	2	13.30	13.30	-2	6,554	-0.03%
2023/08/22	6	13.27	0	0.00	13.10	6	6,548	0.09%
2023/08/21	6	13.20	6	13.29	13.25	0	6,538	0.00%
2023/08/18	4	13.58	4	13.48	13.25	0	6,527	0.00%
2023/08/17	0	0.00	12	13.58	13.60	-12	6,478	-0.19%
2023/08/16	2	12.95	0	0.00	12.95	2	6,439	0.03%
2023/08/15	2	13.15	1	13.15	13.15	1	6,429	0.02%
2023/08/14	1	12.95	1	12.90	12.90	0	6,405	0.00%
2023/08/11	5	13.55	5	13.40	13.30	0	6,366	0.00%
2023/08/10	13	13.81	3	13.85	13.80	10	6,314	0.16%
2023/08/09	22	14.19	15	14.15	14.05	7	6,263	0.11%
2023/08/08	10	14.54	8	14.58	14.55	2	6,195	0.03%
2023/08/07	9	14.86	4	14.89	14.85	5	6,125	0.08%
2023/08/04	14	14.75	12	14.77	14.95	2	6,057	0.03%
2023/08/02	13	14.84	11	14.88	14.75	2	5,986	0.03%
2023/08/01	29	15.65	15	15.48	15.45	14	5,812	0.24%
2023/07/31	109	15.98	46.1	16.16	15.40	62.9	5,603	1.12%	大買/
2023/07/28	26	15.30	58	15.53	15.70	-32	4,896	-0.65%
2023/07/27	26	14.66	30	14.53	14.80	-4	4,056	-0.10%
2023/07/26	11	14.00	2	13.85	13.80	9	3,641	0.25%
2023/07/25	28	13.80	29	13.84	14.25	-1	3,526	-0.03%
2023/07/24	10	13.40	4	13.25	13.20	6	3,292	0.18%
2023/07/21	8	13.08	1	13.10	13.10	7	3,258	0.21%
2023/07/20	25	13.39	6	13.38	13.40	19	3,226	0.59%
2023/07/18	20	12.70	20	12.60	12.65	0	3,082	0.00%
2023/07/14	12	12.70	10	12.80	12.70	2	3,040	0.07%
2023/07/07	9	13.33	6	13.38	13.25	3	2,934	0.10%
2023/07/06	2	13.65	2	13.80	13.65	0	2,898	0.00%
2023/07/05	5	13.69	3	13.80	13.65	2	2,878	0.07%
2023/07/04	7	13.61	2	13.70	13.65	5	2,863	0.17%
2023/07/03	9	13.64	10	13.75	13.60	-1	2,834	-0.04%
2023/06/30	9	13.44	3	13.52	13.55	6	2,792	0.21%
2023/06/29	2	13.45	2	13.50	13.45	0	2,775	0.00%
2023/06/28	7	13.36	6	13.42	13.35	1	2,766	0.04%
2023/06/27	11	13.47	9	13.64	13.35	2	2,751	0.07%
2023/06/26	9	13.62	0	0.00	13.45	9	2,716	0.33%
2023/06/21	29	13.92	13	13.95	13.95	16	2,669	0.60%
2023/06/20	21	13.72	8	13.70	13.65	13	2,639	0.49%
2023/06/19	76	13.92	27	13.86	13.85	49	2,604	1.88%
2023/06/16	31	14.35	39	14.67	14.30	-8	2,527	-0.32%
2023/06/15	14	13.94	49	13.98	14.65	-35	2,095	-1.67%
2023/06/14	0	0.00	2	13.35	13.35	-2	1,764	-0.11%
2023/06/13	232	13.47	207	13.46	13.45	25	1,774	1.41%	大買/大賣/
2023/06/12	114	13.83	76	13.86	13.85	38	1,721	2.21%	大買/
2023/06/09	2	13.40	58.1	13.69	13.95	-56.1	1,563	-3.59%
2023/06/08	0	0.00	43	13.43	13.15	-43	1,317	-3.26%
2023/06/07	17	13.43	29	13.56	13.50	-12	1,277	-0.94%
2023/06/06	6	13.47	27	13.43	13.40	-21	1,162	-1.81%
2023/06/05	17	12.39	20	12.81	12.95	-3	961	-0.31%
2023/06/02	50	12.15	56	12.15	12.15	-6	859	-0.70%
2023/06/01	2	12.05	2	12.00	12.05	0	870	0.00%
2023/05/31	40	12.02	36	12.03	12.00	4	883	0.45%
2023/05/30	1	12.15	0	0.00	12.10	1	920	0.11%
2023/05/29	0	0.00	14	12.27	12.30	-14	923	-1.52%
2023/05/26	15	12.17	1	12.25	12.05	14	920	1.52%
2023/05/25	0	0.00	3	12.25	12.20	-3	940	-0.32%
2023/05/23	60	12.20	60	12.20	12.20	0	933	0.00%
2023/05/22	2	12.40	0	0.00	12.20	2	936	0.21%
2023/05/11	2	11.65	0	0.00	11.65	2	931	0.21%
2023/05/09	0	0.00	2.1	12.00	11.85	-2.1	963	-0.21%
2023/05/05	2	12.00	7	12.04	12.00	-5	985	-0.51%
2023/05/03	6	11.87	0	0.00	11.90	6	1,009	0.59%
2023/05/02	130	11.90	132	11.90	11.90	-2	1,043	-0.19%	大買/大賣/
2023/04/26	0	0.00	2	11.68	11.75	-2	1,101	-0.18%
2023/04/25	0	0.00	2	11.75	11.70	-2	1,102	-0.18%
2023/04/24	0	0.00	3	11.87	11.90	-3	1,107	-0.27%
2023/04/21	3	11.80	0	0.00	11.75	3	1,135	0.26%
2023/04/20	0	0.00	2.3	12.20	12.10	-2.3	1,141	-0.20%
2023/04/19	3	12.20	3	12.25	12.20	0	1,197	0.00%
2023/03/30	7	12.17	1	12.10	12.10	6	1,236	0.49%
2023/03/29	19	12.13	0	0.00	12.10	19	1,244	1.53%
2023/03/28	1	12.10	0	0.00	12.10	1	1,252	0.08%
2023/03/24	0	0.00	2	12.30	12.20	-2	1,247	-0.16%
2023/03/23	2	12.20	2	12.25	12.20	0	1,248	0.00%
2023/03/21	2	11.90	0	0.00	11.95	2	1,219	0.16%
2023/03/20	1	11.75	0	0.00	11.75	1	1,209	0.08%
2023/03/17	0	0.00	2	11.95	11.80	-2	1,202	-0.17%
2023/03/16	18	11.86	6	11.82	11.75	12	1,226	0.98%
2023/03/15	6	12.18	2	12.35	12.15	4	1,205	0.33%
2023/03/14	9	12.19	120	12.20	12.20	-111	1,189	-9.33%	大賣/鉅額交易
2023/03/10	2	12.45	0	0.00	12.45	2	1,185	0.17%
2023/03/09	20	12.90	0	0.00	12.80	20	1,190	1.68%
2023/03/08	2	12.85	22	12.82	12.85	-20	1,198	-1.67%
2023/03/07	0	0.00	1	12.85	12.90	-1	1,192	-0.08%
2023/03/06	91	12.70	0	0.00	12.75	91	1,177	7.73%
2023/03/03	10	12.50	0	0.00	12.50	10	1,164	0.86%
2023/02/23	2	12.80	0	0.00	12.70	2	1,088	0.18%
2023/02/22	2	12.65	0	0.00	12.65	2	1,073	0.19%
2023/02/16	0	0.00	2	12.60	12.60	-2	1,736	-0.12%
2023/02/10	1	12.50	0	0.00	12.45	1	1,763	0.06%
2023/02/09	3	12.70	9	12.74	12.65	-6	1,766	-0.34%
2023/02/08	4	12.78	21	12.77	12.75	-17	1,774	-0.96%
2023/02/07	0	0.00	5.1	12.65	12.60	-5.1	1,768	-0.29%
2023/02/06	3	12.50	4	12.65	12.50	-1	1,868	-0.05%
2023/02/03	0	0.00	16	12.61	12.65	-16	1,861	-0.86%
2023/02/02	0	0.00	13	12.56	12.55	-13	1,852	-0.70%
2023/02/01	3	12.45	3	12.50	12.45	0	1,842	0.00%
2023/01/31	1	12.35	6	12.46	12.45	-5	1,829	-0.27%
2023/01/30	1	12.20	0	0.00	12.20	1	1,798	0.06%
2023/01/17	19	12.24	0	0.00	12.15	19	1,741	1.09%
2023/01/16	20	12.31	0	0.00	12.30	20	1,733	1.15%
2023/01/13	1	12.30	0	0.00	12.30	1	1,734	0.06%
2023/01/12	2	12.45	0	0.00	12.40	2	1,734	0.12%
2023/01/09	5	12.40	13	12.64	12.60	-8	1,687	-0.47%
2023/01/06	2	12.35	7	12.43	12.35	-5	1,633	-0.31%
2023/01/05	0	0.00	3	12.30	12.30	-3	1,630	-0.18%
2023/01/03	0	0.00	1	11.80	11.70	-1	1,627	-0.06%
2022/12/30	1	11.65	0	0.00	11.65	1	1,684	0.06%
2022/12/27	0	0.00	1	11.85	11.80	-1	1,711	-0.06%
2022/12/20	4	11.95	3	11.85	11.80	1	1,823	0.05%
2022/12/15	0	0.00	3	12.35	12.35	-3	1,879	-0.16%
2022/12/14	2	12.20	0	0.00	12.20	2	1,885	0.11%
2022/12/09	1	12.45	2	12.40	12.30	-1	1,911	-0.05%
2022/12/08	27	12.49	2	12.30	12.30	25	1,940	1.29%
2022/12/07	7	12.39	2	12.70	12.35	5	1,959	0.26%
2022/12/06	2	12.50	0	0.00	12.50	2	1,962	0.10%
2022/12/02	0	0.00	3	12.87	12.80	-3	2,010	-0.15%
2022/12/01	3	12.75	6	12.82	12.75	-3	2,017	-0.15%
2022/11/30	4	12.60	8	12.68	12.60	-4	2,042	-0.20%
2022/11/29	0	0.00	4	12.50	12.60	-4	2,081	-0.19%
2022/11/28	0	0.00	2	12.40	12.40	-2	2,134	-0.09%
2022/11/25	2	12.30	0	0.00	12.30	2	2,170	0.09%
2022/11/24	2	12.45	2	12.65	12.45	0	2,215	0.00%
2022/11/23	0	0.00	4	12.60	12.55	-4	2,270	-0.18%
2022/11/21	2	12.35	0.1	12.35	12.35	1.9	2,479	0.08%
2022/11/18	2	12.40	0	0.00	12.40	2	2,577	0.08%
2022/11/17	2	12.65	4	12.78	12.65	-2	2,755	-0.07%
2022/11/15	10	12.95	13	12.67	12.80	-3	3,479	-0.09%
2022/11/14	0	0.00	2	12.20	12.20	-2	3,002	-0.07%
2022/11/11	0	0.00	0.3	12.10	12.05	-0.3	3,000	-0.01%
2022/11/09	25	12.06	7	12.19	12.05	18	2,994	0.60%
2022/11/08	4	12.10	0	0.00	12.05	4	2,989	0.13%
2022/11/07	0	0.00	2	12.40	12.30	-2	2,983	-0.07%
2022/11/04	3	12.10	11	12.14	12.10	-8	2,971	-0.27%
2022/11/03	3	11.98	2	12.05	12.00	1	2,969	0.03%
2022/11/02	1	12.05	21	11.95	12.20	-20	2,971	-0.67%
2022/11/01	4	11.35	9	11.43	11.35	-5	2,887	-0.17%
2022/10/31	2	11.30	20	11.31	11.30	-18	2,898	-0.62%
2022/10/28	3	11.12	2	11.30	11.05	1	2,904	0.03%
2022/10/27	3	11.15	7	11.21	11.30	-4	2,910	-0.14%
2022/10/26	1	11.05	0	0.00	11.10	1	2,912	0.03%
2022/10/24	4	11.20	0	0.00	11.20	4	2,910	0.14%
2022/10/21	4	11.10	0	0.00	11.10	4	2,909	0.14%
2022/10/20	10	11.20	0	0.00	11.20	10	2,907	0.34%
2022/10/19	3	11.40	3.8	11.53	11.40	-0.8	2,907	-0.03%
2022/10/18	4	11.40	15	11.49	11.40	-11	2,904	-0.38%
2022/10/17	10	11.05	10	11.20	11.35	0	2,904	0.00%
2022/10/14	13	11.30	44	11.48	11.45	-31	2,898	-1.07%
2022/10/13	90	11.33	0	0.00	11.10	90	2,895	3.11%
2022/10/12	3	11.75	0	0.00	11.75	3	2,870	0.10%
2022/10/11	5	11.80	0	0.00	11.80	5	2,857	0.17%
2022/10/07	7.5	12.28	7	12.49	12.30	0.5	2,840	0.02%
2022/10/06	7	12.25	5	12.33	12.25	2	2,794	0.07%
2022/10/05	20	12.45	6.6	12.36	12.30	13.5	2,788	0.48%
2022/10/03	1	12.25	0	0.00	12.25	1	2,786	0.04%
2022/09/30	0	0.00	6	12.25	12.30	-6	2,791	-0.21%
2022/09/29	0	0.00	4	12.25	12.20	-4	2,779	-0.14%
2022/09/28	12	12.05	2	12.90	12.05	10	2,764	0.36%
2022/09/27	5	12.65	2	12.75	12.75	3	2,713	0.11%
2022/09/26	9	12.75	0	0.00	12.55	9	2,693	0.33%
2022/09/23	3	13.25	2	13.55	13.25	1	2,682	0.04%
2022/09/22	3	13.40	0	0.00	13.40	3	2,667	0.11%
2022/09/20	5	13.55	0	0.00	13.55	5	2,645	0.19%
2022/09/19	6	13.51	0	0.00	13.50	6	2,652	0.23%
2022/09/16	2	13.75	0	0.00	13.75	2	2,639	0.08%
2022/09/15	2	13.80	3	13.98	13.80	-1	2,630	-0.04%
2022/09/14	10	13.55	22	13.81	13.80	-12	2,607	-0.46%
2022/09/13	12	13.80	4	13.95	13.70	8	2,560	0.31%
2022/09/12	24	14.01	5	14.00	13.85	19	2,549	0.75%
2022/09/08	4	14.03	4	14.15	14.10	0	2,524	0.00%
2022/09/07	8	13.82	1	13.80	13.80	7	2,505	0.28%
2022/09/06	27	14.22	3	14.27	14.00	24	2,487	0.96%
2022/09/05	26	14.21	0	0.00	14.00	26	2,440	1.07%
2022/09/02	5	14.38	4	14.60	14.30	1	2,395	0.04%
2022/09/01	3	14.43	6	14.60	14.40	-3	2,360	-0.13%
2022/08/31	13	14.50	16	14.52	14.40	-3	2,322	-0.13%
2022/08/30	25	14.37	6	14.59	14.65	19	2,278	0.83%
2022/08/29	5	13.95	5	14.10	14.10	0	2,221	0.00%
2022/08/26	9	14.68	6	14.88	14.50	3	2,174	0.14%
2022/08/25	7	14.59	7	14.70	14.55	0	2,019	0.00%
2022/08/24	3	14.90	1	14.90	14.90	2	1,928	0.10%
2022/08/23	7	15.13	7	15.24	15.25	0	1,757	0.00%
2022/08/22	2	14.48	18	14.74	15.10	-16	1,276	-1.25%
2022/08/19	2	13.55	7	13.64	13.75	-5	990	-0.50%
2022/08/11	20	12.55	0	0.00	12.35	20	916	2.18%
2022/08/09	1	12.25	1	12.15	12.20	0	916	0.00%
2022/08/08	1	13.05	0	0.00	13.10	1	897	0.11%
2022/07/27	0	0.00	2	12.70	12.80	-2	966	-0.21%
2022/07/26	2	12.70	0	0.00	12.70	2	968	0.21%
2022/07/21	50	12.95	50	12.95	12.95	0	1,024	0.00%
2022/07/20	0	0.00	1	12.95	12.85	-1	1,041	-0.10%
2022/07/19	68	12.75	68	12.75	12.75	0	1,056	0.00%
2022/07/18	0	0.00	1	12.55	12.55	-1	1,060	-0.09%
2022/07/15	0	0.00	2	12.20	12.35	-2	1,068	-0.19%
2022/07/14	195	12.25	201	12.25	12.25	-6	1,063	-0.56%	大買/大賣/
2022/07/13	0	0.00	1	12.00	11.95	-1	1,059	-0.09%
2022/07/12	16	11.83	0	0.00	11.70	16	1,074	1.49%
2022/07/11	3	12.25	0	0.00	12.25	3	1,077	0.28%
2022/07/08	70	12.55	74	12.55	12.55	-4	1,086	-0.37%
2022/07/07	85	12.30	85	12.30	12.30	0	1,084	0.00%
2022/07/04	3	12.15	3	12.30	12.15	0	1,148	0.00%
2022/07/01	3	12.15	0	0.00	12.15	3	1,158	0.26%
2022/06/30	3	12.75	0	0.00	12.75	3	1,137	0.26%
2022/06/28	1	13.15	0	0.00	13.15	1	1,137	0.09%
2022/06/27	0	0.00	11	13.17	13.20	-11	1,151	-0.96%
2022/06/24	1	12.90	5	12.85	12.80	-4	1,154	-0.35%
2022/06/23	22	12.74	0	0.00	12.75	22	1,155	1.90%
2022/06/20	10	12.90	0	0.00	12.90	10	1,147	0.87%
2022/06/17	6	13.22	2	13.25	13.25	4	1,143	0.35%
2022/06/16	2	13.83	0	0.00	13.45	2	1,137	0.18%
2022/06/15	2	13.70	2	13.90	13.70	0	1,142	0.00%
2022/06/14	2	13.75	0	0.00	13.75	2	1,147	0.17%
2022/06/13	1	13.75	0	0.00	13.75	1	1,154	0.09%
2022/06/08	0	0.00	4	14.50	14.45	-4	1,140	-0.35%
2022/06/06	4	14.29	4	14.41	14.45	0	1,165	0.00%
2022/06/02	2	14.33	2	14.35	14.35	0	1,212	0.00%
2022/06/01	0	0.00	4	14.30	14.30	-4	1,242	-0.32%
2022/05/31	0	0.00	6	14.08	14.25	-6	1,241	-0.48%
2022/05/30	0	0.00	1	14.05	14.00	-1	1,226	-0.08%
2022/05/27	5	13.80	2	13.80	13.70	3	1,220	0.25%
2022/05/25	0	0.00	1	13.90	13.80	-1	1,242	-0.08%
2022/05/24	0	0.00	1	14.20	13.70	-1	1,272	-0.08%
2022/05/23	16	14.26	3	14.20	14.05	13	1,272	1.02%
2022/05/20	1	14.00	0	0.00	14.00	1	1,227	0.08%
2022/05/19	1	14.10	0	0.00	14.10	1	1,230	0.08%
2022/05/18	0	0.00	1	13.95	13.95	-1	1,236	-0.08%
2022/05/16	4	13.68	0	0.00	13.60	4	1,256	0.32%
2022/05/12	3	13.70	0	0.00	13.60	3	1,267	0.24%
2022/05/11	1	13.60	25	13.82	13.95	-24	1,257	-1.91%
2022/05/10	28	12.99	31	13.21	13.40	-3	1,211	-0.25%
2022/05/09	60	12.70	60	12.70	12.70	0	1,217	0.00%
2022/05/03	0	0.00	2	13.35	13.30	-2	1,334	-0.15%
2022/04/29	0	0.00	2	13.45	13.30	-2	1,386	-0.14%
2022/04/28	2	12.95	9	13.14	13.25	-7	1,533	-0.46%
2022/04/27	7	12.94	0	0.00	12.95	7	1,527	0.46%
2022/04/26	15	13.60	0	0.00	13.45	15	1,507	1.00%
2022/04/22	1	14.00	2	14.15	14.00	-1	1,500	-0.07%
2022/04/21	0	0.00	2	14.15	14.15	-2	1,537	-0.13%
2022/04/19	1	13.80	1	13.85	13.80	0	1,612	0.00%
2022/04/15	2	13.98	0	0.00	13.95	2	1,731	0.12%
2022/04/14	0	0.00	4	14.38	14.15	-4	1,801	-0.22%
2022/04/13	2	14.05	2	14.15	14.20	0	1,823	0.00%
2022/04/12	18	14.03	0	0.00	14.00	18	1,840	0.98%
2022/04/11	5	14.37	1	14.55	14.15	4	1,838	0.22%
2022/04/08	2	14.95	0	0.00	14.95	2	1,821	0.11%
2022/04/07	3	14.95	0	0.00	14.95	3	1,856	0.16%
2022/04/01	1	15.30	0	0.00	15.30	1	2,043	0.05%
2022/03/31	0	0.00	3	15.27	15.25	-3	2,129	-0.14%
2022/03/29	2	15.18	1	15.25	15.15	1	2,630	0.04%
2022/03/28	2	15.10	2	15.25	15.30	0	2,647	0.00%
2022/03/25	1	15.25	0	0.00	15.25	1	2,820	0.04%
2022/03/22	0	0.00	1	15.35	15.40	-1	2,854	-0.04%
2022/03/21	0	0.00	2	15.20	15.15	-2	2,848	-0.07%
2022/03/18	0	0.00	13	15.08	15.10	-13	2,878	-0.45%
2022/03/17	13	14.92	9	14.98	14.90	4	2,884	0.14%
2022/03/11	0	0.00	3	14.80	14.80	-3	2,993	-0.10%
2022/03/09	0	0.00	5	14.38	14.40	-5	3,008	-0.17%
2022/03/08	5	14.21	0	0.00	14.05	5	3,030	0.16%
2022/03/07	2	14.70	0	0.00	14.75	2	2,991	0.07%
2022/03/04	0	0.00	2	15.55	15.30	-2	2,988	-0.07%
2022/03/03	0	0.00	1	15.55	15.55	-1	3,027	-0.03%
2022/02/21	40	16.10	40	16.10	16.10	0	3,222	0.00%
2022/02/18	65	16.00	65	16.00	16.00	0	3,261	0.00%
2022/02/17	1	16.05	1	16.25	16.10	0	3,306	0.00%
2022/02/11	1	16.10	0	0.00	16.10	1	3,542	0.03%
2022/02/10	1	16.20	1	16.20	16.15	0	3,588	0.00%
2022/02/08	0	0.00	3	16.28	16.30	-3	3,731	-0.08%
2022/01/26	5	15.26	5	15.35	15.25	0	3,840	0.00%
2022/01/25	1	15.40	0	0.00	15.30	1	3,894	0.03%
2022/01/24	5	15.56	4	15.65	15.60	1	3,948	0.03%
2022/01/21	9	15.91	10	16.04	15.85	-1	3,977	-0.03%
2022/01/19	1	15.45	0	0.00	15.45	1	3,935	0.03%
2022/01/18	1	15.70	1	15.85	15.65	0	3,968	0.00%
2022/01/17	0	0.00	9	15.72	15.85	-9	3,978	-0.23%
2022/01/14	4	15.40	0	0.00	15.40	4	3,978	0.10%
2022/01/12	6	15.70	0	0.00	15.60	6	3,989	0.15%
2022/01/11	2	16.00	0	0.00	15.95	2	3,956	0.05%
2022/01/10	1	16.05	1	16.20	16.25	0	3,875	0.00%
2022/01/07	3	16.40	0	0.00	16.35	3	3,867	0.08%
2022/01/06	5	16.90	0	0.00	16.80	5	3,801	0.13%
2022/01/05	4	17.13	8	17.18	17.05	-4	3,808	-0.11%
2022/01/04	3	17.25	0	0.00	17.15	3	3,852	0.08%
2022/01/03	4	17.30	13	17.15	17.15	-9	3,926	-0.23%
2021/12/30	11	17.35	1	17.55	17.35	10	3,917	0.26%
2021/12/28	4	17.64	18	17.79	17.55	-14	3,915	-0.36%
2021/12/27	1	17.75	7	17.64	17.60	-6	3,838	-0.16%
2021/12/24	27	17.72	27	17.77	17.75	0	3,823	0.00%
2021/12/23	6	17.15	34	17.28	17.50	-28	3,647	-0.77%
2021/12/22	10	16.90	3	16.70	16.65	7	3,446	0.20%
2021/12/17	0	0.00	10	16.50	16.50	-10	3,326	-0.30%
2021/12/15	0	0.00	2	16.50	16.50	-2	3,386	-0.06%
2021/12/14	18	16.48	0	0.00	16.35	18	3,397	0.53%
2021/12/13	5	16.80	0	0.00	16.85	5	3,396	0.15%
2021/12/10	52	16.70	52	16.70	16.70	0	3,421	0.00%
2021/12/09	2	16.98	4	17.28	16.95	-2	3,564	-0.06%
2021/12/08	1	16.90	5	17.02	16.90	-4	3,531	-0.11%
2021/12/07	2	16.70	2	16.75	16.70	0	3,534	0.00%
2021/12/06	3	16.50	0	0.00	16.50	3	3,541	0.08%
2021/12/02	8	16.54	0	0.00	16.50	8	3,645	0.22%
2021/12/01	0	0.00	8	17.01	17.00	-8	3,734	-0.21%
2021/11/30	1	16.80	3	16.87	16.80	-2	3,812	-0.05%
2021/11/29	8	16.13	8	16.35	16.45	0	4,014	0.00%
2021/11/26	6	16.55	0	0.00	16.50	6	4,006	0.15%
2021/11/24	0	0.00	1	17.00	17.05	-1	4,026	-0.02%
2021/11/23	2	17.05	3	17.05	17.05	-1	4,150	-0.02%
2021/11/22	0	0.00	3	17.35	17.35	-3	4,173	-0.07%
2021/11/19	2	17.05	1	17.20	17.05	1	4,245	0.02%
2021/11/18	11	17.58	1.2	17.31	17.30	9.9	4,239	0.23%
2021/11/17	2	17.75	7	17.76	17.70	-5	4,225	-0.12%
2021/11/16	1	17.70	6	17.66	17.65	-5	4,243	-0.12%
2021/11/15	0	0.00	14	17.33	17.40	-14	4,261	-0.33%
2021/11/12	13	16.96	0	0.00	16.85	13	4,330	0.30%
2021/11/11	3	17.07	1	17.30	17.05	2	4,370	0.05%
2021/11/10	2	17.15	0	0.00	17.15	2	4,484	0.04%
2021/11/09	4	17.40	3	17.40	17.40	1	4,502	0.02%
2021/11/08	80	17.90	1	17.60	17.60	79	4,568	1.73%
2021/11/05	2	18.00	0	0.00	18.00	2	4,646	0.04%
2021/11/04	0	0.00	14	17.96	18.10	-14	4,774	-0.29%
2021/11/03	1	17.45	11	17.49	17.45	-10	4,854	-0.21%
2021/11/02	29	17.38	0	0.00	17.10	29	4,964	0.58%
2021/11/01	10	17.79	1	18.00	17.75	9	5,329	0.17%
2021/10/29	2	17.45	1	17.65	17.50	1	5,362	0.02%
2021/10/28	3	17.28	3	17.47	17.20	0	5,445	0.00%
2021/10/27	0	0.00	4	17.20	17.45	-4	5,501	-0.07%
2021/10/25	2	16.95	2	17.05	16.95	0	5,665	0.00%
2021/10/22	1	16.60	1	16.65	16.70	0	5,910	0.00%
2021/10/21	4	16.90	1	17.05	16.75	3	6,125	0.05%
2021/10/20	1	16.65	2	16.70	16.65	-1	6,452	-0.02%
2021/10/19	0	0.00	4	16.70	16.65	-4	6,633	-0.06%
2021/10/15	3	16.15	4	16.35	16.30	-1	7,289	-0.01%
2021/10/13	2	16.38	0	0.00	15.80	2	9,817	0.02%
2021/10/08	9	16.52	4	16.70	16.50	5	11,146	0.04%
2021/10/07	2	16.10	3	16.10	16.15	-1	11,810	-0.01%
2021/10/06	5	15.81	2	15.75	15.75	3	12,842	0.02%
2021/10/05	2	15.15	4	15.60	15.90	-2	13,688	-0.01%
2021/10/04	2	15.70	0	0.00	15.30	2	14,065	0.01%
2021/10/01	3	16.22	0	0.00	16.10	3	14,220	0.02%
2021/09/30	0	0.00	13	16.83	16.90	-13	14,256	-0.09%
2021/09/29	2	16.08	4	16.14	16.10	-2	14,340	-0.01%
2021/09/28	1	16.55	0	0.00	16.55	1	14,468	0.01%
2021/09/27	1	16.60	2	16.90	16.90	-1	14,605	-0.01%
2021/09/24	2	16.45	1	16.60	16.50	1	15,241	0.01%
2021/09/23	1	16.25	0	0.00	16.30	1	16,449	0.01%
2021/09/22	12	16.48	2	16.70	16.50	10	16,610	0.06%
2021/09/17	4	16.93	5	17.07	16.95	-1	16,646	-0.01%
2021/09/16	6	16.91	0	0.00	16.80	6	16,749	0.04%
2021/09/15	4	16.95	2	16.98	17.00	2	16,918	0.01%
2021/09/14	3	17.37	3	17.53	17.25	0	16,939	0.00%
2021/09/13	3	17.47	1	17.60	17.35	2	16,899	0.01%
2021/09/10	1	17.25	4	17.41	17.40	-3	17,022	-0.02%
2021/09/09	6	17.03	6	17.12	17.20	0	17,165	0.00%
2021/09/08	4	16.99	3	17.20	16.80	1	17,542	0.01%
2021/09/07	5	17.43	2	17.55	17.30	3	17,970	0.02%
2021/09/06	26	18.11	3	18.27	17.95	23	18,412	0.12%
2021/09/03	0	0.00	7	18.37	18.65	-7	18,383	-0.04%
2021/09/02	21	18.48	14	18.90	17.95	7	18,369	0.04%
2021/09/01	3	18.38	2	18.48	18.40	1	18,229	0.01%
2021/08/31	1	18.35	1	18.35	18.35	0	18,318	0.00%
2021/08/30	3	18.13	2	18.25	18.20	1	18,425	0.01%
2021/08/27	2	17.60	22	18.15	18.45	-20	18,560	-0.11%
2021/08/25	0	0.00	17	17.87	17.85	-17	18,932	-0.09%
2021/08/24	1	17.15	1	17.10	17.15	0	19,399	0.00%
2021/08/23	1	17.50	17	17.45	17.55	-16	19,527	-0.08%
2021/08/20	26	16.87	11	16.99	16.80	15	19,654	0.08%
2021/08/19	3	16.65	1	16.80	16.60	2	19,635	0.01%
2021/08/18	11	16.50	29	17.04	17.45	-18	19,653	-0.09%
2021/08/17	17	16.66	2	17.43	16.60	15	19,759	0.08%
2021/08/16	16	17.07	6	17.44	17.15	10	19,891	0.05%
2021/08/13	9	17.83	2	18.10	17.70	7	19,846	0.04%
2021/08/12	3	18.55	16	18.35	18.50	-13	19,825	-0.07%
2021/08/11	26	18.23	14	18.41	17.75	12	19,934	0.06%
2021/08/10	25	18.87	7	18.91	18.50	18	19,900	0.09%
2021/08/09	7	19.74	16	19.58	19.15	-9	19,943	-0.05%
2021/08/06	7	20.18	8	20.29	20.25	-1	19,949	-0.01%
2021/08/05	19	20.41	9	20.53	20.30	10	19,989	0.05%
2021/08/04	14	20.20	4	20.18	20.05	10	19,862	0.05%
2021/08/03	1	20.00	7	20.23	20.35	-6	20,052	-0.03%
2021/08/02	16	19.97	4	19.95	19.90	12	20,683	0.06%
2021/07/30	4	19.63	5	19.91	19.55	-1	20,729	0.00%
2021/07/29	2	19.20	2	19.30	19.45	0	21,289	0.00%
2021/07/28	4	19.58	41	18.78	19.05	-37	21,425	-0.17%
2021/07/27	21	20.36	9	20.33	20.05	12	21,746	0.06%
2021/07/26	3	19.90	8.1	20.33	20.50	-5.1	22,086	-0.02%
2021/07/23	6	19.96	16	20.05	19.90	-10	22,585	-0.04%
2021/07/22	38	20.04	5	19.74	19.75	33	23,754	0.14%
2021/07/21	33	20.52	7	20.23	20.25	26	23,812	0.11%
2021/07/20	57	20.40	27	20.34	20.25	30	23,934	0.13%
2021/07/19	40	21.98	52	22.00	21.60	-12	24,076	-0.05%
2021/07/16	36	21.00	36	20.94	21.20	0	22,754	0.00%
2021/07/15	12	20.27	3	20.33	20.05	9	21,952	0.04%
2021/07/14	24	20.51	24	20.61	20.50	0	22,085	0.00%
2021/07/13	92	20.14	31	20.29	20.30	61	21,705	0.28%
2021/07/12	75	19.51	27	19.54	19.80	48	21,564	0.22%
2021/07/09	13	18.76	10	18.69	18.65	3	21,327	0.01%
2021/07/08	1	17.95	6	18.28	18.30	-5	21,891	-0.02%
2021/07/07	7	17.87	3	18.05	17.80	4	22,305	0.02%
2021/07/06	5	17.94	5	18.13	18.00	0	22,345	0.00%
2021/07/05	7	17.92	1	18.05	17.90	6	22,277	0.03%
2021/07/02	1	17.70	0	0.00	17.75	1	22,289	0.00%
2021/07/01	10	18.27	6	18.27	17.95	4	22,217	0.02%
2021/06/30	10	18.48	17	18.82	19.10	-7	21,774	-0.03%
2021/06/29	6	17.58	5	17.75	17.40	1	20,731	0.00%
2021/06/28	11	17.36	9	17.56	17.45	2	20,543	0.01%
2021/06/25	8	17.60	93	17.41	17.35	-85	20,572	-0.41%
2021/06/24	2	17.35	9	17.61	17.80	-7	20,498	-0.03%
2021/06/23	3	17.17	3	17.22	17.10	0	20,335	0.00%
2021/06/22	10	17.24	2	17.33	16.80	8	20,331	0.04%
2021/06/21	0	0.00	8	17.16	17.30	-8	20,393	-0.04%
2021/06/18	17	17.53	0	0.00	17.25	17	20,451	0.08%
2021/06/17	14	17.69	18	17.87	17.60	-4	20,516	-0.02%
2021/06/16	36	17.68	4	17.70	17.60	32	20,182	0.16%
2021/06/15	8	17.98	36	18.52	18.90	-28	19,832	-0.14%
2021/06/11	3	17.53	4	17.59	17.50	-1	19,478	-0.01%
2021/06/09	4	17.38	5	17.59	17.35	-1	19,537	-0.01%
2021/06/08	4	17.41	8	17.57	17.60	-4	19,508	-0.02%
2021/06/07	5	17.08	12	16.99	17.20	-7	19,494	-0.04%
2021/06/04	3	17.38	4	17.71	17.20	-1	19,551	-0.01%
2021/06/03	5	17.58	5	17.83	17.60	0	19,543	0.00%
2021/06/02	4	17.30	7	17.71	17.35	-3	19,703	-0.02%
2021/06/01	9	17.58	1	17.35	17.30	8	19,431	0.04%
2021/05/31	0	0.00	1	16.70	17.30	-1	18,922	-0.01%
2021/05/28	0	0.00	8	15.70	15.75	-8	18,847	-0.04%
2021/05/27	1	15.00	0	0.00	15.00	1	18,863	0.01%
2021/05/26	2	14.75	7	15.09	15.20	-5	18,919	-0.03%
2021/05/25	0	0.00	2.2	14.95	15.00	-2.2	18,877	-0.01%
2021/05/24	3	14.42	1	14.55	14.50	2	18,717	0.01%
2021/05/21	90	14.29	95	14.31	14.30	-5	18,654	-0.03%
2021/05/20	0	0.00	2	14.50	13.80	-2	18,791	-0.01%
2021/05/19	2	14.10	6	14.10	14.30	-4	18,771	-0.02%
2021/05/18	5	12.80	18	13.44	13.85	-13	18,580	-0.07%
2021/05/17	35	12.66	27	12.89	12.60	8	18,479	0.04%
2021/05/14	8	14.13	8	14.59	13.85	0	18,270	0.00%
2021/05/13	25	13.77	24	14.21	14.30	1	18,274	0.01%
2021/05/12	40	15.16	16	15.65	14.70	24	18,110	0.13%
2021/05/11	5	17.01	2	17.03	16.25	3	17,807	0.02%
2021/05/10	19	18.02	26	18.46	17.85	-7	17,521	-0.04%
2021/05/07	4	17.48	4	17.58	17.75	0	16,779	0.00%
2021/05/06	34	17.52	18	17.80	17.65	16	16,665	0.10%
2021/05/05	8	17.68	9	18.00	17.40	-1	15,975	-0.01%
2021/05/04	32	17.35	22	17.56	17.65	10	15,747	0.06%
2021/05/03	40	19.87	54	18.91	18.70	-14	15,167	-0.09%
2021/04/29	16	20.82	32	21.01	20.60	-16	14,623	-0.11%
2021/04/28	17	20.86	12.1	20.84	21.50	4.9	13,783	0.04%
2021/04/27	16	19.63	3	19.85	19.55	13	12,486	0.10%
2021/04/26	43	20.09	1	20.30	19.85	42	12,077	0.35%
2021/04/23	7	19.67	9	19.77	20.05	-2	11,698	-0.02%
2021/04/22	36	19.32	80	19.65	18.50	-44	10,985	-0.40%
2021/04/21	3	19.52	16	19.68	19.55	-13	10,504	-0.12%
2021/04/20	8	19.01	14	19.08	19.35	-6	10,322	-0.06%
2021/04/19	34	18.92	19	18.97	18.60	15	9,886	0.15%
2021/04/16	21	18.60	40	18.69	18.80	-19	9,570	-0.20%
2021/04/15	28	17.37	32	17.71	17.65	-4	8,716	-0.05%
2021/04/14	53	15.96	25	16.89	17.80	28	8,193	0.34%
2021/04/13	16	16.63	12	16.50	16.20	4	7,368	0.05%
2021/04/12	10	15.74	9	15.86	15.70	1	6,790	0.01%
2021/04/09	9	15.89	2	16.03	15.75	7	6,699	0.10%
2021/04/08	6	15.93	4	15.95	16.00	2	6,641	0.03%
2021/04/07	6	15.91	4	16.00	15.95	2	6,502	0.03%
2021/04/06	5	15.62	6	15.80	16.05	-1	6,540	-0.02%
2021/04/01	5	15.52	2	15.78	15.60	3	6,452	0.05%
2021/03/31	2	15.58	0	0.00	15.50	2	6,663	0.03%
2021/03/30	1	15.50	2	15.70	15.70	-1	6,813	-0.01%
2021/03/29	5	15.57	4	15.65	15.60	1	6,931	0.01%
2021/03/26	2	15.35	10	15.43	15.55	-8	7,322	-0.11%
2021/03/25	3	15.23	5	15.35	15.35	-2	7,371	-0.03%
2021/03/24	1	15.25	3	15.48	15.40	-2	7,412	-0.03%
2021/03/23	8	16.09	3	16.10	15.90	5	7,296	0.07%
2021/03/22	3	16.10	20	16.22	16.55	-17	7,130	-0.24%
2021/03/18	3	15.45	3	15.55	15.55	0	6,926	0.00%
2021/03/17	3	15.13	3	15.17	15.20	0	6,898	0.00%
2021/03/16	2	15.30	4	15.41	15.35	-2	6,830	-0.03%
2021/03/15	4	15.25	2	15.38	15.20	2	6,826	0.03%
2021/03/12	2	15.60	0	0.00	15.60	2	6,816	0.03%
2021/03/11	3	15.70	4	15.76	15.80	-1	6,959	-0.01%
2021/03/10	5	16.06	11	16.37	15.90	-6	7,090	-0.08%
2021/03/09	2	15.65	6	15.93	16.20	-4	6,928	-0.06%
2021/03/08	11	16.04	0	0.00	16.10	11	6,818	0.16%
2021/03/04	5	15.22	4	15.39	15.25	1	6,616	0.02%
2021/03/03	1	15.00	6	15.31	15.50	-5	6,724	-0.07%
2021/03/02	1	15.55	7	15.71	15.35	-6	6,835	-0.09%
2021/02/26	2	15.30	2	15.28	15.45	0	6,738	0.00%
2021/02/25	2	15.20	2	15.23	15.20	0	6,730	0.00%
2021/02/24	2	15.15	3	15.32	15.25	-1	6,896	-0.01%
2021/02/23	5	15.09	1	15.45	15.15	4	7,074	0.06%
2021/02/22	1	14.95	5	15.36	15.50	-4	7,203	-0.06%
2021/02/19	0	0.00	7	14.22	14.50	-7	7,129	-0.10%
2021/02/18	4	13.90	4	14.00	13.90	0	7,081	0.00%
2021/02/17	2	13.95	5	14.08	14.00	-3	7,042	-0.04%
2021/02/05	1	13.70	1	13.70	13.70	0	6,994	0.00%
2021/02/04	1	13.70	7	13.83	13.70	-6	6,960	-0.09%
2021/02/03	0	0.00	1	13.40	13.55	-1	6,739	-0.01%
2021/02/01	2	13.00	2	13.00	13.05	0	6,712	0.00%
2021/01/29	4	13.49	1	13.85	13.25	3	6,696	0.04%
2021/01/28	0	0.00	2	13.45	13.55	-2	6,690	-0.03%
2021/01/25	0	0.00	3	12.95	13.10	-3	6,596	-0.05%
2021/01/22	0	0.00	4	12.98	13.15	-4	6,589	-0.06%
2021/01/21	3	12.67	5	12.91	12.65	-2	6,576	-0.03%
2021/01/20	2	12.85	1	13.05	12.75	1	6,535	0.02%
2021/01/19	5	13.26	4	13.30	13.30	1	6,467	0.02%
2021/01/18	7	13.04	5	13.24	13.20	2	6,453	0.03%
2021/01/15	2	13.40	0	0.00	13.40	2	6,369	0.03%
2021/01/13	0	0.00	5	13.59	13.65	-5	6,188	-0.08%
2021/01/12	4	13.24	2	13.38	13.20	2	6,107	0.03%
2021/01/11	12	13.65	15	13.67	13.65	-3	6,038	-0.05%
2021/01/08	5	13.48	4	13.53	13.20	1	5,978	0.02%
2021/01/07	4	13.60	3	13.88	13.50	1	5,927	0.02%
2021/01/06	11	13.68	46	14.22	13.50	-35	5,813	-0.60%
2021/01/05	3	14.53	7	14.52	14.40	-4	5,649	-0.07%
2021/01/04	6	14.81	3	15.03	14.80	3	5,587	0.05%
2020/12/31	1	14.65	1	14.75	14.60	0	5,528	0.00%
2020/12/30	4	14.75	0	0.00	14.75	4	5,549	0.07%
2020/12/29	7	15.19	2	15.35	14.85	5	5,498	0.09%
2020/12/28	2	15.38	1	15.55	15.40	1	5,360	0.02%
2020/12/25	11	14.98	43.2	15.32	15.50	-32.2	5,217	-0.62%
2020/12/24	4	14.91	9	14.94	14.80	-5	4,812	-0.10%
2020/12/23	45	14.62	10	14.43	14.75	35	4,628	0.76%
2020/12/22	7	14.14	7	14.77	13.85	0	4,436	0.00%
2020/12/21	0	0.00	5	14.21	14.20	-5	4,017	-0.12%
2020/12/18	1	13.95	1	14.15	13.95	0	3,947	0.00%
2020/12/17	1	13.50	3	13.68	13.75	-2	3,858	-0.05%
2020/12/16	1	13.50	0	0.00	13.50	1	3,891	0.03%
2020/12/15	2	13.70	1	14.10	13.50	1	3,878	0.03%
2020/12/14	0	0.00	1	13.85	13.90	-1	3,829	-0.03%
2020/12/11	4	13.66	3	13.92	13.45	1	3,798	0.03%
2020/12/10	6	14.02	5	14.19	13.95	1	3,724	0.03%
2020/12/09	2	13.85	2	14.03	14.05	0	3,645	0.00%
2020/12/08	9	13.98	7	14.21	14.10	2	3,601	0.06%
2020/12/07	1	14.05	4	14.21	14.50	-3	3,506	-0.09%
2020/12/04	2	13.60	4	13.71	13.85	-2	3,347	-0.06%
2020/12/02	5	13.02	1	13.15	12.90	4	3,189	0.13%
2020/12/01	2	13.03	1	13.30	13.00	1	3,129	0.03%
2020/11/30	10	13.10	12	13.12	13.10	-2	3,062	-0.07%
2020/11/27	26	12.94	41	13.02	12.90	-15	3,003	-0.50%
2020/11/26	0	0.00	5	12.78	13.05	-5	2,870	-0.17%
2020/11/25	4	12.38	2	12.45	12.40	2	2,708	0.07%
2020/11/24	4	12.25	0	0.00	12.25	4	2,622	0.15%
2020/11/23	90	12.48	95	12.49	12.50	-5	2,535	-0.20%
2020/11/20	76	12.00	82	12.00	12.00	-6	2,320	-0.26%
2020/11/19	20	11.20	83	11.48	11.50	-63	2,083	-3.02%
2020/11/18	0	0.00	10	10.74	11.20	-10	1,788	-0.56%
2020/11/17	20	10.10	6	10.22	10.25	14	1,608	0.87%
2020/11/16	3	10.07	1	10.10	10.05	2	1,601	0.12%
2020/11/13	4	10.05	0	0.00	10.10	4	1,648	0.24%
2020/11/12	2	10.10	1	10.15	10.05	1	1,660	0.06%
2020/11/10	2	10.10	2	10.20	10.15	0	1,676	0.00%
2020/11/09	1	10.05	0	0.00	10.05	1	1,674	0.06%
2020/11/06	2	10.10	0	0.00	10.10	2	1,688	0.12%
2020/11/05	3	10.35	0	0.00	10.30	3	1,753	0.17%
2020/11/02	2	10.00	2	10.08	10.10	0	1,730	0.00%
2020/10/19	48	10.15	48	10.15	10.15	0	1,810	0.00%
2020/10/15	0	0.00	1	10.30	10.30	-1	1,945	-0.05%
2020/10/13	1	10.15	1	10.15	10.15	0	2,008	0.00%
2020/10/12	1	10.25	0	0.00	10.15	1	2,032	0.05%
2020/10/07	220	10.45	222	10.45	10.45	-2	2,067	-0.10%	大買/大賣/
2020/09/28	0	0.00	12	10.15	10.25	-12	2,168	-0.55%
2020/09/25	6	10.08	3	10.22	10.00	3	2,191	0.14%
2020/09/18	1	10.95	1	11.05	10.80	0	2,127	0.00%
2020/09/15	0	0.00	2	11.05	11.00	-2	2,127	-0.09%
2020/09/14	1	10.85	1	11.00	10.85	0	2,135	0.00%
2020/09/11	1	10.65	0	0.00	10.65	1	2,258	0.04%
2020/09/09	0	0.00	3	11.07	11.05	-3	2,253	-0.13%
2020/09/08	15	10.90	2	10.95	10.85	13	2,214	0.59%
2020/09/07	0	0.00	2	10.85	10.60	-2	2,172	-0.09%
2020/09/03	0	0.00	3	10.55	10.55	-3	2,171	-0.14%
2020/08/28	0	0.00	1	10.15	10.15	-1	2,101	-0.05%
2020/08/27	1	10.00	2	10.10	10.10	-1	2,125	-0.05%
2020/08/26	2	10.00	1	10.05	10.00	1	2,213	0.05%
2020/08/25	4	10.01	4	10.13	10.00	0	2,209	0.00%
2020/08/24	1	10.00	0	0.00	9.97	1	2,192	0.05%
2020/08/12	3	10.20	0	0.00	10.25	3	2,194	0.14%
2020/08/11	12	10.27	12	10.33	10.50	0	2,183	0.00%
2020/08/05	2	10.30	2	10.50	10.25	0	2,168	0.00%
2020/07/30	2	10.05	2	10.10	10.15	0	2,231	0.00%
2020/07/28	5	10.11	1	10.25	10.05	4	2,234	0.18%
2020/07/24	3	10.40	1	10.50	10.30	2	2,270	0.09%
2020/07/22	0	0.00	15	10.92	11.00	-15	2,365	-0.63%
2020/07/21	0	0.00	3	10.40	10.35	-3	2,281	-0.13%
2020/07/20	2	10.05	2	10.15	10.40	0	2,285	0.00%
2020/07/17	3	10.37	10	10.30	10.25	-7	2,236	-0.31%
2020/07/16	8	10.63	6	10.60	10.55	2	2,234	0.09%
2020/07/15	0	0.00	5	10.70	10.70	-5	2,211	-0.23%
2020/07/14	1	10.95	1	10.95	10.90	0	2,211	0.00%
2020/07/09	10	11.10	0	11.20	11.30	10	2,211	0.45%
2020/07/08	0	0.00	5	10.90	11.10	-5	2,227	-0.22%
2020/06/18	60	11.30	3.1	11.06	11.50	57	2,329	2.44%
2020/06/17	0	0.00	5	10.61	10.70	-5	2,197	-0.23%
2020/06/16	0	0.00	7	10.40	10.45	-7	2,161	-0.32%
2020/06/15	2	10.20	3	10.23	10.20	-1	2,201	-0.05%
2020/06/12	2	9.93	2	9.99	10.15	0	2,211	0.00%
2020/06/11	7	10.41	1	10.55	10.30	6	2,245	0.27%
2020/06/09	1	10.40	1	10.60	10.50	0	2,252	0.00%
2020/06/08	0	0.00	2	10.65	10.55	-2	2,270	-0.09%
2020/06/03	0	0.00	2	10.30	10.20	-2	2,186	-0.09%
2020/06/02	0	0.00	10	9.96	10.15	-10	2,156	-0.46%
2020/05/28	0	0.00	3	9.85	9.75	-3	2,064	-0.15%
2020/05/25	2	9.35	0	0.00	9.35	2	2,048	0.10%
2020/05/22	3	9.79	0	0.00	9.65	3	2,031	0.15%
2020/05/21	0	0.00	1	9.95	9.89	-1	2,033	-0.05%
2020/05/20	1	9.90	0	0.00	9.87	1	2,036	0.05%
2020/05/18	1	10.00	4	9.89	9.85	-3	2,035	-0.15%
2020/05/15	6	9.99	2	10.05	10.05	4	2,043	0.20%
2020/05/14	3	10.02	0	0.00	10.05	3	2,047	0.15%
2020/05/13	4	10.18	9	10.20	10.15	-5	2,125	-0.24%
2020/05/12	1	10.10	0	0.00	10.15	1	2,122	0.05%
2020/05/11	1	10.15	0	0.00	10.20	1	2,177	0.05%
2020/05/08	2	10.30	0	0.00	10.35	2	2,178	0.09%
2020/05/07	0	0.00	3	10.35	10.40	-3	2,176	-0.14%
2020/05/06	3	10.27	0	0.00	10.20	3	2,173	0.14%
2020/05/04	0	0.00	2	10.45	10.40	-2	2,124	-0.09%
2020/04/29	2	10.65	0	0.00	10.65	2	2,155	0.09%
2020/04/27	0	0.00	3	10.70	10.70	-3	2,161	-0.14%
2020/04/22	0	0.00	3	9.92	9.94	-3	2,003	-0.15%
2020/04/17	1	9.95	0	0.00	9.95	1	1,993	0.05%
2020/04/16	1	9.93	0	0.00	10.05	1	1,973	0.05%
2020/04/15	0	0.00	2	10.18	10.10	-2	1,968	-0.10%
2020/04/13	8	10.02	5	10.12	9.94	3	1,936	0.15%
2020/04/10	16	10.00	10	9.94	9.94	6	1,849	0.32%
2020/04/09	0	0.00	1	10.20	10.20	-1	1,814	-0.06%
2020/04/08	4	9.10	7	9.19	9.30	-3	1,670	-0.18%
2020/04/07	0	0.00	33	9.09	9.06	-33	1,642	-2.01%
2020/04/06	5	9.01	0	0.00	9.03	5	1,635	0.31%
2020/03/31	10	9.05	3	9.03	8.98	7	1,621	0.43%
2020/03/30	1	8.85	0	0.00	8.85	1	1,662	0.06%
2020/03/27	12	9.04	10	8.97	8.90	2	1,657	0.12%
2020/03/26	17	9.00	15	9.09	8.98	2	1,646	0.12%
2020/03/25	27	9.10	18	9.01	9.11	9	1,630	0.55%
2020/03/20	10	8.76	0	0.00	8.72	10	1,642	0.61%
2020/03/19	102	7.86	101	7.86	8.35	1	1,624	0.06%	大買/大賣/
2020/03/18	8	8.67	8	8.72	8.72	0	1,596	0.00%
2020/03/12	2	9.97	0	0.00	10.05	2	1,570	0.13%
2020/03/11	4	11.03	4	11.15	10.80	0	1,840	0.00%
2020/03/06	1	11.90	0	0.00	11.90	1	1,975	0.05%
2020/03/02	1	11.70	1	11.80	11.85	0	1,976	0.00%
2020/02/25	2	11.85	3	12.12	12.20	-1	1,927	-0.05%
2020/02/24	1	12.10	0	0.00	12.25	1	1,921	0.05%
2020/02/20	5	12.50	0	0.00	12.50	5	1,933	0.26%
2020/02/19	0	0.00	1	12.40	12.35	-1	1,933	-0.05%
2020/02/14	0	0.00	5	12.54	12.40	-5	1,922	-0.26%
2020/02/13	8	12.09	2	12.20	12.20	6	1,835	0.33%
2020/02/12	0	0.00	21	12.16	12.40	-21	1,863	-1.13%
2020/02/11	20	11.52	6	11.53	11.60	14	1,804	0.78%
2020/02/07	1	11.25	0	0.00	11.25	1	1,778	0.06%
2020/02/06	0	0.00	1	11.35	11.30	-1	1,780	-0.06%
2020/02/05	0	0.00	2	11.08	10.95	-2	1,778	-0.11%
2020/02/04	0	0.00	4	10.65	11.00	-4	1,774	-0.23%
2020/02/03	9	10.58	4	10.45	10.40	5	1,765	0.28%
2020/01/31	8	11.23	8	11.27	11.30	0	1,739	0.00%
2020/01/30	15	11.27	0	0.00	11.25	15	1,736	0.86%
2020/01/20	3	12.35	3	12.42	12.45	0	1,727	0.00%
2020/01/16	3	12.35	3	12.40	12.40	0	1,742	0.00%
2020/01/15	5	12.40	0	0.00	12.40	5	1,814	0.28%
2020/01/13	3	12.60	0	0.00	12.45	3	1,887	0.16%
2020/01/03	0	0.00	2	13.05	12.85	-2	1,871	-0.11%
2019/12/26	0	0.00	1	12.80	12.90	-1	1,880	-0.05%
2019/12/25	9	12.84	5	12.96	12.80	4	1,898	0.21%
2019/12/24	4	12.78	4	12.79	12.80	0	1,876	0.00%
2019/12/20	0	0.00	3	12.85	12.95	-3	1,890	-0.16%
2019/12/19	2	12.83	0	0.00	12.80	2	1,892	0.11%
2019/12/18	5	13.03	3	13.15	12.85	2	1,895	0.11%
2019/12/17	0	0.00	2	12.60	12.65	-2	1,815	-0.11%
2019/12/16	2	12.63	0	0.00	12.55	2	1,812	0.11%
2019/12/12	3	12.80	5	12.83	12.70	-2	1,841	-0.11%
2019/12/11	4	12.85	0	0.00	12.80	4	1,825	0.22%
2019/12/10	3	12.85	0	0.00	12.85	3	1,808	0.17%
2019/12/09	39	13.28	35	13.31	13.20	4	1,782	0.22%
2019/12/06	43	13.26	41	13.33	13.40	2	1,775	0.11%
2019/12/05	7	12.71	10	12.88	13.20	-3	1,491	-0.20%
2019/12/04	2	12.10	0	0.00	12.00	2	1,500	0.13%
2019/12/03	5	12.34	2	12.35	12.25	3	1,498	0.20%
2019/11/27	2	12.85	0	0.00	12.70	2	1,665	0.12%
2019/11/11	13	13.23	11.1	13.34	13.10	1.9	1,863	0.10%
2019/11/07	5	13.75	0	0.00	13.75	5	1,814	0.28%
2019/11/06	0	0.00	2	13.85	13.75	-2	1,821	-0.11%
2019/11/05	2	13.88	0	0.00	13.80	2	1,821	0.11%
2019/11/04	1	13.80	1	13.85	13.85	0	1,826	0.00%
2019/10/31	6	13.93	0	0.00	13.85	6	1,852	0.32%
2019/10/30	2	14.03	2	14.10	14.05	0	1,855	0.00%
2019/10/29	2	14.20	2	14.25	14.10	0	1,894	0.00%
2019/10/28	5	14.48	6	14.31	14.25	-1	1,913	-0.05%
2019/10/25	5	14.32	3	14.28	14.25	2	1,884	0.11%
2019/10/24	2	14.25	5	14.35	14.40	-3	1,899	-0.16%
2019/10/23	11	14.40	7	14.51	14.25	4	1,904	0.21%
2019/10/22	5	14.12	5	14.19	14.15	0	1,858	0.00%
2019/10/21	4	13.80	10.5	14.03	14.20	-6.5	1,892	-0.34%
2019/10/18	9	13.89	0	0.00	13.85	9	1,968	0.46%
2019/10/17	8	13.80	8	13.85	13.85	0	2,176	0.00%
2019/10/16	6	13.80	6	13.85	13.75	0	2,177	0.00%
2019/10/15	7	13.89	2	14.00	13.85	5	2,174	0.23%
2019/10/14	4	13.90	0	0.00	13.90	4	2,178	0.18%
2019/10/09	5	13.86	0	0.00	13.80	5	2,177	0.23%
2019/10/08	6	13.93	3	13.98	13.90	3	2,177	0.14%
2019/10/07	9	14.03	0	0.00	13.95	9	2,182	0.41%
2019/10/04	4	14.04	3	14.05	14.00	1	2,224	0.04%
2019/10/01	2	14.00	2	14.00	13.90	0	2,220	0.00%
2019/09/27	6	14.25	2	14.35	14.00	4	2,212	0.18%
2019/09/26	0	14.35	0	0.00	14.30	0	2,189	0.00%
2019/09/20	1	14.50	0	0.00	14.55	1	2,204	0.05%
2019/09/19	0	0.00	1	14.55	14.50	-1	2,230	-0.04%
2019/09/18	7	14.72	2	14.70	14.60	5	2,241	0.22%
2019/09/17	3	14.68	2	14.78	14.70	1	2,254	0.04%
2019/09/16	0	0.00	1	14.40	14.40	-1	2,232	-0.04%
2019/09/12	2	14.65	2	14.60	14.55	0	2,256	0.00%
2019/09/11	5	14.55	4	14.64	14.60	1	2,273	0.04%
2019/09/10	11	14.58	5	14.55	14.60	6	2,280	0.26%
2019/09/09	8	14.98	4	15.05	15.00	4	2,269	0.18%
2019/09/06	21	15.13	14	15.19	15.15	7	2,239	0.31%
2019/09/05	4	14.88	2	15.05	14.80	2	2,104	0.10%
2019/09/04	0	0.00	6	14.85	14.90	-6	2,086	-0.29%
2019/09/03	6	14.57	7	14.64	14.55	-1	2,066	-0.05%
2019/09/02	19	15.02	27	15.05	15.15	-8	2,022	-0.40%
2019/08/30	25	15.14	4	15.15	15.00	21	1,985	1.06%
2019/08/29	3	15.00	3	15.03	15.00	0	1,935	0.00%
2019/08/28	2	15.10	4	15.18	15.10	-2	1,922	-0.10%
2019/08/27	9	14.91	9	14.91	14.90	0	1,896	0.00%
2019/08/23	8	15.23	2	15.40	15.20	6	1,883	0.32%
2019/08/22	0	0.00	20	15.41	15.45	-20	1,866	-1.07%
2019/08/21	0	0.00	14	14.81	15.05	-14	1,732	-0.81%
2019/08/20	6	14.77	5	14.80	14.60	1	1,709	0.06%
2019/08/19	7	14.53	5	14.57	14.55	2	1,691	0.12%
2019/08/16	2	14.45	2	14.55	14.50	0	1,691	0.00%
2019/08/13	2	14.50	0	0.00	14.50	2	1,691	0.12%
2019/08/12	3	14.40	0	0.00	14.45	3	1,702	0.18%
2019/08/07	0	0.00	10	14.35	14.40	-10	1,711	-0.58%
2019/07/31	5	15.10	0	0.00	15.20	5	1,737	0.29%
2019/07/30	5	15.72	5	15.60	15.60	0	1,695	0.00%
2019/07/29	2	15.75	2	15.80	15.80	0	1,700	0.00%
2019/07/26	1	15.75	21	15.75	15.75	-20	1,698	-1.18%
2019/07/25	2	15.90	0	0.00	15.85	2	1,690	0.12%
2019/07/24	2	15.90	2	15.95	15.90	0	1,682	0.00%
2019/07/23	0	0.00	2	16.05	15.90	-2	1,684	-0.12%
2019/07/22	2	16.00	4	16.18	16.25	-2	1,687	-0.12%
2019/07/19	33	15.80	9	15.81	15.95	24	1,571	1.53%
2019/07/18	0	0.00	5	15.12	15.05	-5	1,376	-0.36%
2019/07/17	3	15.15	0	0.00	15.15	3	1,399	0.21%
2019/07/15	0	0.00	1	15.10	15.05	-1	1,434	-0.07%
2019/07/11	1	14.90	0	0.00	14.85	1	1,525	0.07%
2019/07/08	2	15.48	0	0.00	15.45	2	1,542	0.13%
2019/07/05	2	15.55	0	0.00	15.55	2	1,584	0.13%
2019/07/04	1	15.25	1	15.30	15.45	0	1,629	0.00%
2019/07/02	2	15.30	2	15.35	15.30	0	1,891	0.00%
2019/07/01	2	15.30	3	15.42	15.30	-1	1,929	-0.05%
2019/06/28	6	15.31	5	15.35	15.20	1	1,961	0.05%
2019/06/27	10	15.41	10	15.42	15.40	0	1,991	0.00%
2019/06/21	1	15.25	0	0.00	15.20	1	2,087	0.05%
2019/06/03	1	14.45	1	14.50	14.45	0	3,418	0.00%
2019/05/27	3	14.15	3	14.20	14.20	0	3,922	0.00%
2019/05/22	1	14.50	1	14.60	14.50	0	4,401	0.00%
2019/05/21	2	14.28	2	14.35	14.50	0	4,494	0.00%
2019/05/10	22	15.10	4	15.15	14.75	18	5,007	0.36%
2019/05/09	12	15.13	0	0.00	15.10	12	5,028	0.24%
2019/05/08	0	0.00	20	15.16	15.15	-20	5,043	-0.40%
2019/05/07	0	0.00	6	15.33	15.40	-6	5,154	-0.12%
2019/05/06	6	15.23	0	0.00	15.15	6	5,218	0.11%
2019/05/03	1	15.80	1	15.85	15.80	0	5,228	0.00%
2019/05/02	1	15.80	0	0.00	15.80	1	5,266	0.02%
2019/04/30	3	15.65	3	15.72	15.75	0	5,291	0.00%
2019/04/29	6	15.85	6	15.75	15.70	0	5,376	0.00%
2019/04/19	0	0.00	1	16.80	16.75	-1	5,955	-0.02%
2019/04/18	4	16.78	0	0.00	16.60	4	5,969	0.07%
2019/04/17	0	0.00	1	17.20	16.90	-1	6,070	-0.02%
2019/04/12	6	16.90	11	16.90	16.85	-5	6,059	-0.08%
2019/04/11	7	17.00	0	0.00	16.95	7	6,038	0.12%
2019/04/10	2	17.15	35	17.17	17.15	-33	6,000	-0.55%
2019/04/09	14	17.54	6	17.60	17.45	8	5,961	0.13%
2019/04/08	5	17.25	3	17.40	17.25	2	5,792	0.03%
2019/04/03	3	16.97	3	16.98	17.10	0	5,724	0.00%
2019/04/01	3	17.02	28	16.96	16.95	-25	5,653	-0.44%
2019/03/29	2	16.83	12	16.87	17.00	-10	5,621	-0.18%
2019/03/28	0	0.00	15	16.75	16.80	-15	5,609	-0.27%
2019/03/27	1	17.05	1	17.10	17.00	0	5,597	0.00%
2019/03/26	1	16.65	4	17.08	17.25	-3	5,591	-0.05%
2019/03/21	2	17.13	0	0.00	17.10	2	5,529	0.04%
2019/03/19	6	17.31	3	17.25	17.25	3	5,478	0.05%
2019/03/18	12	17.11	5	17.46	17.40	7	5,438	0.13%
2019/03/15	2	17.10	2	17.20	17.05	0	5,356	0.00%
2019/03/14	5	17.09	2	17.25	17.05	3	5,335	0.06%
2019/03/13	0	0.00	52	17.25	17.20	-52	5,387	-0.97%
2019/03/12	1	17.50	1	17.35	17.30	0	5,382	0.00%
2019/03/11	23	17.65	14	17.54	17.50	9	5,324	0.17%
2019/03/08	20	17.40	2	17.63	17.70	18	5,130	0.35%
2019/03/07	19	17.53	19	17.21	17.45	0	4,952	0.00%
2019/03/06	0	0.00	7	17.38	17.50	-7	4,694	-0.15%
2019/03/05	2	17.20	5	17.33	17.30	-3	4,615	-0.06%
2019/03/04	1	17.30	0	0.00	17.20	1	4,559	0.02%
2019/02/27	0	0.00	11	17.16	17.30	-11	4,536	-0.24%
2019/02/26	4	17.05	1	17.30	16.90	3	4,455	0.07%
2019/02/25	10	17.12	1	17.45	17.10	9	4,736	0.19%
2019/02/22	10	17.19	2	17.00	17.00	8	4,708	0.17%
2019/02/21	9	17.44	20	17.47	17.40	-11	4,642	-0.24%
2019/02/20	30	17.00	4	17.05	17.00	26	4,370	0.59%
2019/02/19	4	16.95	4	17.05	17.05	0	4,377	0.00%
2019/02/18	15	16.84	16	16.74	16.95	-1	4,390	-0.02%
2019/02/15	6	16.59	0	0.00	16.40	6	4,188	0.14%
2019/02/14	11	16.55	0	0.00	16.40	11	4,205	0.26%
2019/02/13	5	16.35	0	0.00	16.40	5	4,176	0.12%
2019/02/12	0	0.00	4	16.45	16.50	-4	4,223	-0.09%
2019/02/11	3	15.98	2	16.08	16.05	1	4,605	0.02%
2019/01/30	1	16.05	0	0.00	16.00	1	4,672	0.02%
2019/01/29	3	16.02	2	16.10	16.10	1	4,686	0.02%
2019/01/28	11	16.41	0	0.00	16.30	11	4,653	0.24%
2019/01/24	1	15.95	1	16.05	16.05	0	4,606	0.00%
2019/01/22	30	16.10	3	16.15	16.15	27	4,643	0.58%
2019/01/21	20	16.30	2	16.25	16.25	18	4,648	0.39%
2019/01/17	37	16.44	21	16.59	16.10	16	4,661	0.34%
2019/01/16	1	15.50	3	15.67	16.20	-2	4,194	-0.05%
2019/01/15	4	15.55	1	15.75	15.60	3	4,092	0.07%
2019/01/14	0	0.00	1	15.30	15.30	-1	4,103	-0.02%
2019/01/10	3	15.55	0	0.00	15.45	3	4,160	0.07%
2019/01/09	6	15.90	1	15.80	15.60	5	4,163	0.12%
2019/01/08	1	15.10	1	15.40	15.75	0	4,043	0.00%
2019/01/04	0	0.00	80	14.61	14.65	-80	4,107	-1.95%
2018/12/28	1	15.05	1	15.35	15.50	0	4,221	0.00%
2018/12/26	10	15.00	110	15.02	14.95	-100	4,451	-2.25%	大賣/
2018/12/24	0	0.00	1	15.70	15.70	-1	4,513	-0.02%
2018/12/22	1	15.55	0	0.00	15.55	1	4,537	0.02%
2018/12/19	1	15.90	0	0.00	15.90	1	4,649	0.02%
2018/12/18	2	16.25	0	0.00	16.00	2	4,647	0.04%
2018/12/17	0	0.00	3	16.07	16.35	-3	4,579	-0.07%
2018/12/10	10	15.50	0	0.00	15.40	10	4,788	0.21%
2018/12/06	4	16.39	4	16.49	15.75	0	4,785	0.00%
2018/12/05	10	16.33	9	16.45	16.45	1	4,724	0.02%
2018/12/04	5	16.60	5	16.75	16.60	0	4,732	0.00%
2018/12/03	1	16.70	6	16.75	16.80	-5	4,739	-0.11%
2018/11/30	10	16.30	6	16.35	16.35	4	4,680	0.09%
2018/11/29	3	16.47	0	0.00	16.30	3	4,691	0.06%
2018/11/28	0	0.00	5	16.30	16.55	-5	4,629	-0.11%
2018/11/27	1	16.25	0	0.00	16.30	1	4,590	0.02%
2018/11/26	3	16.10	3	16.17	16.10	0	4,580	0.00%
2018/11/22	48	16.74	11	16.74	16.00	37	4,524	0.82%
2018/11/21	6	16.14	1	16.00	16.35	5	4,230	0.12%
2018/11/20	0	0.00	10	15.95	16.05	-10	4,207	-0.24%
2018/11/19	2	15.90	2	16.00	16.10	0	4,250	0.00%
2018/11/16	20	16.15	0	0.00	15.90	20	4,344	0.46%
2018/11/15	10	15.70	5	15.95	16.05	5	4,383	0.11%
2018/11/12	6	15.81	0	0.00	15.40	6	4,246	0.14%
2018/11/09	5	15.67	5	15.70	15.75	0	4,234	0.00%
2018/11/08	16	15.84	40	15.99	15.85	-24	4,172	-0.58%
2018/11/07	1	15.00	1	15.10	15.20	0	3,792	0.00%
2018/11/06	1	14.75	0	0.00	14.75	1	3,838	0.03%
2018/11/05	0	0.00	1	14.85	14.85	-1	3,808	-0.03%
2018/11/01	50	15.08	20	14.95	14.90	30	4,126	0.73%
2018/10/31	11	14.66	11	14.85	14.85	0	4,115	0.00%
2018/10/26	1	14.30	0	0.00	14.30	1	4,329	0.02%
2018/10/24	0	0.00	50	14.40	14.55	-50	4,621	-1.08%
2018/10/18	0	0.00	1	14.50	14.50	-1	4,889	-0.02%
2018/10/17	0	0.00	1	14.50	14.50	-1	4,869	-0.02%
2018/10/16	0	0.00	1	14.30	14.35	-1	4,870	-0.02%
2018/10/15	13	14.45	10	14.20	14.15	3	4,884	0.06%
2018/10/12	2	14.18	2	14.05	14.50	0	4,880	0.00%
2018/10/08	5	16.00	0	0.00	15.70	5	4,803	0.10%
2018/10/05	0	0.00	3	16.00	15.90	-3	4,931	-0.06%
2018/10/04	22	16.72	0	0.00	16.55	22	4,861	0.45%
2018/09/27	1	16.15	1	16.25	16.25	0	4,584	0.00%
2018/09/25	0	0.00	3	16.10	16.20	-3	4,636	-0.06%
2018/09/20	4	15.93	2	16.00	15.85	2	4,654	0.04%
2018/09/19	3	16.05	2	16.13	16.10	1	4,668	0.02%
2018/09/18	16	16.44	2	16.68	15.95	14	4,677	0.30%
2018/09/17	7	16.08	6	16.28	16.50	1	4,602	0.02%
2018/09/14	5	16.10	5	16.20	16.20	0	4,593	0.00%
2018/09/13	0	0.00	8	15.91	16.00	-8	4,592	-0.17%
2018/09/12	6	15.67	3	15.80	15.65	3	4,625	0.06%
2018/09/11	12	15.71	4	15.80	15.75	8	4,733	0.17%
2018/09/10	1	15.85	0	0.00	15.60	1	4,896	0.02%
2018/09/06	2	16.20	1	16.30	16.15	1	4,966	0.02%
2018/09/04	2	16.60	0	0.00	16.50	2	5,545	0.04%
2018/09/03	2	16.85	0	0.00	16.45	2	5,695	0.04%
2018/08/31	2	16.70	0	0.00	16.85	2	5,849	0.03%
2018/08/29	2	16.90	0	0.00	16.80	2	6,113	0.03%
2018/08/28	3	16.80	4	16.93	16.70	-1	6,330	-0.02%
2018/08/27	4	16.59	1	16.75	16.90	3	6,357	0.05%
2018/08/24	14	16.52	5	16.72	16.75	9	6,536	0.14%
2018/08/23	21	16.97	10	16.80	16.80	11	7,265	0.15%
2018/08/22	1	16.50	3	17.05	17.00	-2	7,204	-0.03%
2018/08/17	7	16.47	4	16.30	16.20	3	7,310	0.04%
2018/08/14	0	0.00	5	16.56	16.60	-5	7,950	-0.06%
2018/08/13	5	16.30	30	16.40	16.15	-25	8,002	-0.31%
2018/08/10	0	0.00	1	17.70	17.35	-1	7,930	-0.01%
2018/08/09	6	17.50	7	17.57	17.60	-1	8,005	-0.01%
2018/08/08	5	17.81	6	17.93	17.90	-1	8,109	-0.01%
2018/08/07	0	0.00	10	17.52	17.70	-10	7,844	-0.13%
2018/08/06	9	17.13	9	17.22	17.25	0	7,815	0.00%
2018/08/03	28	17.40	0	0.00	17.30	28	7,830	0.36%
2018/08/02	20	18.35	0	0.00	18.20	20	7,770	0.26%
2018/08/01	4	18.30	11	18.69	18.75	-7	7,752	-0.09%
2018/07/31	0	0.00	8	18.49	18.45	-8	7,600	-0.11%
2018/07/27	42	17.93	4	18.20	18.00	38	7,388	0.51%
2018/07/26	20	18.36	3	18.20	18.45	17	7,300	0.23%
2018/07/25	0	0.00	50	17.85	18.10	-50	7,238	-0.69%
2018/07/23	3	17.55	3	17.65	17.35	0	7,456	0.00%
2018/07/18	3	18.10	3	18.25	18.10	0	7,612	0.00%
2018/07/16	50	18.35	7	18.44	18.40	43	7,577	0.57%
2018/07/13	10	18.25	8	18.35	18.35	2	7,551	0.03%
2018/07/03	0	0.00	115	17.32	17.30	-115	7,802	-1.47%	大賣/鉅額交易
2018/07/02	0	0.00	1	18.05	18.00	-1	7,768	-0.01%
2018/06/28	0	0.00	3	18.35	18.50	-3	7,857	-0.04%
2018/06/26	2	18.00	18	18.04	18.15	-16	7,840	-0.20%
2018/06/22	120	18.21	120	18.10	18.25	0	7,829	0.00%	大買/大賣/
2018/06/21	17	18.31	0	0.00	18.35	17	7,777	0.22%
2018/06/20	9	18.71	7	18.77	18.65	2	7,804	0.03%
2018/06/19	22	19.54	2	19.60	19.35	20	7,776	0.26%
2018/06/14	1	19.25	6	19.45	19.25	-5	7,633	-0.07%
2018/06/13	39	19.51	8	19.30	19.20	31	7,617	0.41%
2018/06/12	32	19.98	49	20.15	19.65	-17	7,640	-0.22%
2018/06/11	8	19.10	8	19.23	19.20	0	7,535	0.00%
2018/06/08	17	18.92	4	19.05	18.75	13	7,467	0.17%
2018/06/07	38	18.87	36	18.71	18.70	2	7,427	0.03%
2018/06/06	20	18.72	8	18.91	18.70	12	7,354	0.16%
2018/06/05	22	19.00	17	19.02	18.80	5	7,280	0.07%
2018/06/04	0	0.00	1	18.90	18.70	-1	7,085	-0.01%
2018/06/01	50	19.06	50	18.72	18.70	0	7,041	0.00%
2018/05/31	10	19.24	53	19.56	19.05	-43	6,878	-0.63%
2018/05/30	2	17.70	2	17.85	18.00	0	6,152	0.00%
2018/05/29	1	18.40	1	18.00	18.00	0	6,195	0.00%
2018/05/28	10	17.90	10	18.15	18.40	0	6,152	0.00%
2018/05/25	10	17.95	24	17.91	17.90	-14	6,072	-0.23%
2018/05/24	1	18.35	12	18.30	18.15	-11	6,076	-0.18%
2018/05/23	69	18.90	76	18.76	18.25	-7	6,062	-0.12%
2018/05/22	0	0.00	20	17.90	18.00	-20	5,648	-0.35%
2018/05/21	0	0.00	6	18.25	18.20	-6	5,674	-0.11%
2018/05/17	5	17.90	0	0.00	17.90	5	5,848	0.09%
2018/05/15	10	16.95	10	16.80	16.90	0	5,972	0.00%
2018/05/14	0	0.00	15	16.70	16.80	-15	6,273	-0.24%
2018/05/11	5	17.10	36	16.93	16.65	-31	6,356	-0.49%
2018/05/10	20	17.31	25	17.09	17.05	-5	6,398	-0.08%
2018/05/09	5	17.20	0	0.00	17.05	5	6,669	0.07%
2018/05/08	0	0.00	1	17.00	17.05	-1	7,126	-0.01%
2018/05/07	10	17.35	0	0.00	17.25	10	7,247	0.14%
2018/05/04	30	17.00	2	16.90	16.85	28	7,311	0.38%
2018/05/03	11	16.71	0	0.00	16.80	11	7,359	0.15%
2018/05/02	10	17.00	0	0.00	17.20	10	7,486	0.13%
2018/04/30	1	17.00	0	0.00	17.20	1	7,714	0.01%
2018/04/25	2	16.00	0	0.00	16.05	2	8,388	0.02%
2018/04/24	17	15.96	168	15.95	15.90	-151	9,363	-1.61%	大賣/鉅額交易
2018/04/23	0	0.00	23	17.30	17.30	-23	9,509	-0.24%
2018/04/19	0	0.00	2	17.55	17.40	-2	10,585	-0.02%
2018/04/18	6	17.33	6	17.25	17.20	0	10,752	0.00%
2018/04/17	39	17.60	139	17.68	17.30	-100	11,064	-0.90%	大賣/
2018/04/16	12	18.78	10	18.50	18.50	2	12,078	0.02%
2018/04/13	8	19.18	6	18.94	18.95	2	12,706	0.02%
2018/04/12	1	18.75	1	18.75	18.75	0	13,183	0.00%
2018/04/11	13	18.81	10	18.83	19.05	3	13,630	0.02%
2018/04/03	9	18.92	3	18.95	18.95	6	15,531	0.04%
2018/04/02	4	19.59	11	19.53	19.40	-7	16,392	-0.04%
2018/03/31	0	0.00	5	19.30	19.35	-5	17,581	-0.03%
2018/03/30	26	19.18	21	19.18	19.20	5	18,764	0.03%
2018/03/28	4	19.10	4	19.28	19.15	0	21,765	0.00%
2018/03/27	33	19.22	13	19.51	19.45	20	23,586	0.08%
2018/03/26	5	18.60	5	18.90	18.80	0	24,685	0.00%
2018/03/23	18	18.79	8	18.93	18.85	10	24,766	0.04%
2018/03/22	58	19.75	8	19.85	19.70	50	24,810	0.20%
2018/03/21	12	19.70	0	0.00	19.70	12	24,960	0.05%
2018/03/20	22	19.95	2	19.85	19.90	20	25,132	0.08%
2018/03/19	20	20.50	4	20.64	20.35	16	25,359	0.06%
2018/03/16	75	20.54	20	20.70	20.40	55	25,671	0.21%
2018/03/15	4	20.95	68	21.14	21.05	-64	25,711	-0.25%
2018/03/14	21	19.93	6	20.02	20.00	15	25,456	0.06%
2018/03/13	36	19.54	16	19.82	20.00	20	25,529	0.08%
2018/03/12	64	19.44	12	19.12	19.05	52	25,509	0.20%
2018/03/09	5	19.73	2	19.70	19.80	3	25,555	0.01%
2018/03/08	20	19.90	0	0.00	19.80	20	26,390	0.08%
2018/03/07	0	0.00	10	19.65	19.55	-10	26,556	-0.04%
2018/03/06	20	19.95	6	20.05	19.95	14	26,747	0.05%
2018/03/05	14	19.85	14	19.85	19.50	0	27,371	0.00%
2018/03/02	33	19.98	14	20.08	20.00	19	27,547	0.07%
2018/02/27	38	20.87	16	20.98	20.75	22	27,447	0.08%
2018/02/26	21	20.95	6	21.10	20.90	15	27,442	0.05%
2018/02/23	5	21.46	11	21.54	21.35	-6	27,403	-0.02%
2018/02/22	1	21.15	3	21.35	21.15	-2	27,350	-0.01%
2018/02/21	0	0.00	6	21.18	21.00	-6	27,269	-0.02%
2018/02/12	13	20.06	39	20.13	20.15	-26	27,185	-0.10%
2018/02/09	4	19.30	10	19.11	20.00	-6	27,102	-0.02%
2018/02/08	58	20.36	5	19.75	19.80	53	26,868	0.20%
2018/02/07	12	21.38	5	21.50	20.85	7	26,649	0.03%
2018/02/06	35	20.82	43	20.88	20.60	-8	26,524	-0.03%
2018/02/05	62	22.02	57	22.07	22.70	5	26,220	0.02%
2018/02/02	15	22.95	17	23.05	22.95	-2	26,176	-0.01%
2018/02/01	16	23.68	8	24.01	23.25	8	26,287	0.03%
2018/01/31	32	23.72	36	23.68	23.75	-4	25,931	-0.02%
2018/01/30	4	22.69	7	23.24	22.60	-3	25,445	-0.01%
2018/01/29	3	22.70	0	0.00	22.60	3	25,338	0.01%
2018/01/25	24	23.06	24	22.93	22.70	0	25,384	0.00%
2018/01/24	5	22.80	31	23.27	23.50	-26	25,310	-0.10%
2018/01/23	159	22.93	136	23.04	22.60	23	25,059	0.09%	大買/大賣/
2018/01/22	86	23.33	101	23.27	23.35	-15	24,794	-0.06%	大賣/
2018/01/19	10	23.88	15	23.68	23.90	-5	24,475	-0.02%
2018/01/18	141	24.85	107	24.50	23.70	34	24,277	0.14%	大買/大賣/
2018/01/17	38	24.24	55	24.45	24.40	-17	23,460	-0.07%
2018/01/16	63	24.15	53	24.40	24.20	10	23,261	0.04%
2018/01/15	11	24.82	43	24.52	24.90	-32	22,927	-0.14%
2018/01/12	63	23.62	50	23.52	23.45	13	22,435	0.06%
2018/01/11	74	23.46	80	23.48	23.30	-6	22,256	-0.03%
2018/01/10	132	24.53	73	24.45	24.00	59	21,933	0.27%	大買/
2018/01/09	54	23.43	56	23.76	24.45	-2	20,832	-0.01%
2018/01/08	195	23.82	49	23.93	23.10	146	20,237	0.72%	大買/鉅額交易
2018/01/05	99	23.92	115	24.03	23.90	-16	19,752	-0.08%	大賣/
2018/01/04	109	23.82	97	24.04	23.70	12	19,324	0.06%	大買/
2018/01/03	114	24.18	37	24.09	23.60	77	18,966	0.41%	大買/
2018/01/02	107	23.29	88	23.51	24.00	19	18,296	0.10%	大買/