華票 (2820)-國泰-館前券商分點個股進出

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

華票

(2820)

可現股當沖

股價
15.40
漲跌
▲0.10
漲幅
+0.65%
成交量
753張
產業
上市金融類股
326人加入追蹤

立即追蹤
本地時間:13:35(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

華票 (2820)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	1	15.40	1.2	15.46	15.40	-0.2	1,203	-0.02%
2024/05/20	0	15.55	2.8	15.54	15.55	-2.8	1,187	-0.24%
2024/05/17	2	15.45	0	15.45	15.45	2	1,163	0.17%
2024/05/16	2	15.43	2	15.38	15.45	0	1,159	0.00%
2024/05/15	2	15.30	40	15.30	15.35	-38	1,154	-3.29%
2024/05/14	11	15.25	0	0.00	15.25	11	1,154	0.96%
2024/05/13	10	15.35	0	0.00	15.30	10	1,146	0.87%
2024/05/10	10	15.50	0	0.00	15.50	10	1,118	0.89%
2024/05/09	1	15.50	1	15.45	15.45	0	1,104	0.00%
2024/05/08	0.4	15.50	0	0.00	15.55	0.4	1,090	0.04%
2024/05/07	5	15.47	0	0.00	15.45	5	1,079	0.46%
2024/05/06	0.2	15.47	0	0.00	15.45	0.2	1,069	0.01%
2024/05/03	4.3	15.42	1	15.40	15.40	3.3	1,048	0.31%
2024/05/02	0	15.25	8	15.28	15.50	-8	1,033	-0.78%
2024/04/30	0.3	15.20	4	15.20	15.25	-3.7	988	-0.37%
2024/04/29	0	15.15	1	15.15	15.25	-1	983	-0.10%
2024/04/26	0	0.00	0	15.10	15.10	0	953	0.00%
2024/04/24	1	15.10	0	0.00	15.10	1	956	0.10%
2024/04/23	0	0.00	0	15.10	15.10	0	965	0.00%
2024/04/22	0	0.00	2	15.05	15.10	-2	974	-0.21%
2024/04/19	5	14.90	0.1	14.93	14.95	4.9	971	0.50%
2024/04/17	5	14.90	0	0.00	15.00	5	947	0.53%
2024/04/16	4	14.96	5	14.90	14.90	-1	938	-0.11%
2024/04/15	2	15.00	0	0.00	15.05	2	909	0.22%
2024/04/12	2	15.05	0	15.15	15.05	2	902	0.22%
2024/04/11	0	15.18	0	0.00	15.15	0	886	0.00%
2024/04/10	0	0.00	3	15.23	15.25	-3	883	-0.34%
2024/04/09	0	0.00	4	15.23	15.20	-4	882	-0.45%
2024/04/08	0	0.00	2	15.15	15.15	-2	878	-0.23%
2024/04/03	0	0.00	1	15.20	15.15	-1	889	-0.11%
2024/04/02	25	15.15	0	0.00	15.15	25	898	2.78%
2024/04/01	1	15.20	1	15.20	15.15	0	904	0.00%
2024/03/29	1	15.20	0	0.00	15.15	1	901	0.11%
2024/03/28	1	15.10	0	0.00	15.10	1	896	0.11%
2024/03/26	4	15.08	2	15.10	15.05	2	888	0.22%
2024/03/25	0	15.10	1	15.00	15.00	-1	880	-0.11%
2024/03/22	0	0.00	3	14.97	15.00	-3	874	-0.34%
2024/03/21	2	14.95	4	14.98	15.00	-2	860	-0.23%
2024/03/20	0	14.95	8	14.91	14.95	-8	853	-0.93%
2024/03/19	1	15.30	1	15.30	15.25	0	796	0.00%
2024/03/18	1	15.25	0	0.00	15.30	1	783	0.13%
2024/03/15	1	15.25	2	15.25	15.25	-1	773	-0.13%
2024/03/14	13	15.35	36.8	15.31	15.40	-23.8	757	-3.15%
2024/03/13	0	0.00	7	14.96	14.95	-7	668	-1.05%
2024/03/12	0	0.00	8	14.97	15.00	-8	660	-1.21%
2024/03/11	6	14.94	1	14.90	14.95	5	661	0.76%
2024/03/08	2	14.93	0	0.00	14.90	2	654	0.31%
2024/03/07	3	14.95	0	0.00	14.95	3	648	0.46%
2024/03/06	1.5	15.03	0	0.00	15.00	1.5	634	0.24%
2024/03/05	6.5	14.92	5	14.85	14.95	1.5	634	0.24%
2024/03/04	0.1	14.80	0	0.00	14.80	0.1	622	0.01%
2024/03/01	2	14.73	0	0.00	14.80	2	618	0.32%
2024/02/29	19	14.63	0	0.00	14.60	19	599	3.17%
2024/02/27	1	14.70	0	0.00	14.75	1	535	0.19%
2024/02/26	0.1	14.75	0	0.00	14.75	0.1	533	0.01%
2024/02/23	5.5	14.80	0	0.00	14.75	5.5	527	1.04%
2024/02/22	2	14.85	0	0.00	14.80	2	528	0.38%
2024/02/21	1	14.80	0	0.00	14.85	1	530	0.19%
2024/02/20	0	14.80	0	0.00	14.80	0	531	0.00%
2024/02/16	10	14.75	1	14.70	14.75	9	538	1.67%
2024/02/15	2.3	14.61	0	0.00	14.60	2.3	536	0.42%
2024/02/05	0.1	14.80	2	14.75	14.70	-1.9	522	-0.37%
2024/01/29	2.1	14.70	0	0.00	14.75	2.1	541	0.38%
2024/01/26	0	14.80	0	0.00	14.80	0	540	0.01%
2024/01/24	3.1	14.70	0	0.00	14.70	3.1	548	0.56%
2024/01/19	2	14.75	0	0.00	14.70	2	550	0.36%
2024/01/18	1	14.65	3	14.72	14.65	-2	557	-0.36%
2024/01/17	4	14.64	0	0.00	14.60	4	554	0.72%
2024/01/16	98.1	14.80	0	0.00	14.80	98.1	539	18.16%
2024/01/15	73	14.95	0	0.00	14.95	73	526	13.87%
2024/01/11	0	0.00	0	15.05	15.00	0	539	-0.01%
2024/01/08	0.1	15.05	0	0.00	15.05	0.1	625	0.01%
2024/01/04	1	15.05	0	15.10	15.05	1	623	0.15%
2024/01/03	100	15.05	0	0.00	15.05	100	631	15.84%
2024/01/02	0.1	15.10	0.1	15.15	15.10	0	631	-0.01%
2023/12/29	1	15.10	0	0.00	15.10	1	632	0.16%
2023/12/27	3.1	15.00	161	15.00	15.05	-158	608	-25.97%	大賣/鉅額交易
2023/12/26	2	14.95	5	15.00	15.00	-3	603	-0.50%
2023/12/25	0.1	14.95	0	0.00	14.95	0.1	595	0.01%
2023/12/22	2	14.95	0	0.00	14.95	2	608	0.33%
2023/12/21	0.1	14.95	2	15.00	14.95	-1.9	608	-0.32%
2023/12/20	1	15.00	0	0.00	15.00	1	608	0.16%
2023/12/15	1	15.05	0	0.00	15.05	1	613	0.16%
2023/12/14	0	0.00	3	14.95	15.00	-3	607	-0.49%
2023/12/13	1	14.85	0	0.00	14.85	1	590	0.17%
2023/12/12	1.5	14.87	1	14.90	14.90	0.5	599	0.08%
2023/12/11	0.5	14.95	0	0.00	14.95	0.5	599	0.08%
2023/12/08	0	0.00	1	14.95	14.95	-1	600	-0.17%
2023/12/07	0	0.00	9	14.90	14.90	-9	599	-1.50%
2023/12/06	3	14.90	3	14.90	14.95	0	596	0.00%
2023/12/05	0	14.80	1	14.80	14.80	-1	593	-0.17%
2023/12/04	0	0.00	2	14.70	14.75	-2	593	-0.34%
2023/11/30	20	14.60	1	14.70	14.60	19	595	3.20%
2023/11/29	0.1	14.70	0	0.00	14.65	0.1	584	0.01%
2023/11/27	1	14.65	0	0.00	14.65	1	584	0.17%
2023/11/24	1	14.70	2	14.71	14.70	-1	583	-0.17%
2023/11/22	0	0.00	1.4	14.70	14.70	-1.4	577	-0.24%
2023/11/21	0	0.00	0.2	14.70	14.70	-0.2	580	-0.04%
2023/11/15	0.1	14.45	3	14.50	14.60	-2.9	588	-0.49%
2023/11/14	0.2	14.45	0	0.00	14.40	0.2	583	0.04%
2023/11/10	4.9	14.29	0	0.00	14.30	4.9	611	0.81%
2023/11/08	5	14.37	0	0.00	14.35	5	619	0.81%
2023/11/07	1	14.40	0	0.00	14.35	1	624	0.16%
2023/10/31	0.1	14.30	0	0.00	14.25	0.1	650	0.01%
2023/10/27	1	14.25	1	14.25	14.25	0	677	0.00%
2023/10/26	0.1	14.30	0	0.00	14.25	0.1	687	0.01%
2023/10/25	0.1	14.35	0	0.00	14.30	0.1	687	0.01%
2023/10/24	1	14.30	0	0.00	14.30	1	695	0.14%
2023/10/19	0.1	14.50	0	0.00	14.45	0.1	722	0.01%
2023/10/18	0	0.00	2	14.80	14.50	-2	724	-0.28%
2023/10/12	0	0.00	1	14.60	14.60	-1	680	-0.15%
2023/10/11	0	0.00	2	14.55	14.55	-2	690	-0.29%
2023/10/06	0.1	14.35	0	0.00	14.30	0.1	698	0.01%
2023/10/05	2.1	14.25	0	0.00	14.30	2.1	707	0.29%
2023/10/04	0.1	14.40	0	0.00	14.35	0.1	710	0.01%
2023/10/03	0	0.00	1	14.50	14.45	-1	721	-0.14%
2023/09/28	0.2	14.38	0	0.00	14.35	0.2	741	0.03%
2023/09/27	6	14.31	0	0.00	14.30	6	761	0.79%
2023/09/26	1	14.40	3.5	14.50	14.40	-2.5	773	-0.32%
2023/09/25	0	0.00	1.9	14.52	14.45	-1.9	777	-0.24%
2023/09/22	6	14.46	0	0.00	14.45	6	779	0.77%
2023/09/21	7	14.50	2	14.50	14.45	5	786	0.64%
2023/09/20	1	14.55	0	0.00	14.50	1	781	0.13%
2023/09/15	1	14.60	0	0.00	14.65	1	789	0.13%
2023/09/13	2	14.65	0	0.00	14.65	2	784	0.26%
2023/09/08	2	14.65	0	0.00	14.60	2	793	0.25%
2023/08/31	12	14.65	1	14.65	14.65	11	801	1.37%
2023/08/28	1	14.60	4	14.65	14.65	-3	806	-0.37%
2023/08/25	1	14.60	1	14.65	14.55	0	810	0.00%
2023/08/24	1	14.55	9	14.64	14.60	-8	807	-0.99%
2023/08/23	1	14.55	1	14.60	14.60	0	809	0.00%
2023/08/22	2	14.53	34	14.50	14.55	-32	807	-3.96%
2023/08/21	1	14.50	1	14.55	14.55	0	802	0.00%
2023/08/18	2	14.48	1	14.50	14.50	1	799	0.13%
2023/08/17	1	14.45	1	14.50	14.50	0	795	0.00%
2023/08/16	15	14.55	0	0.00	14.55	15	779	1.92%
2023/08/15	3	14.60	1	14.65	14.65	2	766	0.26%
2023/08/14	2	14.60	0	0.00	14.70	2	771	0.26%
2023/08/11	0	0.00	1	14.75	14.75	-1	777	-0.13%
2023/08/10	1	14.65	0	0.00	14.65	1	782	0.13%
2023/08/09	0.3	14.65	0	0.00	14.65	0.3	797	0.04%
2023/08/07	5	14.66	0	0.00	14.65	5	792	0.63%
2023/08/04	2	14.70	0	0.00	14.70	2	792	0.25%
2023/08/02	1	14.75	0	0.00	14.80	1	793	0.13%
2023/08/01	2.1	14.80	0	0.00	14.85	2.1	774	0.27%
2023/07/31	1	14.85	6	14.79	14.75	-5	770	-0.65%
2023/07/28	2	14.83	1	14.85	14.85	1	759	0.13%
2023/07/27	3.1	14.76	3	14.75	14.75	0.1	752	0.01%
2023/07/26	1	14.65	4	14.70	14.65	-3	756	-0.40%
2023/07/25	1	14.60	1	14.65	14.60	0	753	0.00%
2023/07/24	1	14.65	0	0.00	14.65	1	737	0.14%
2023/07/21	3	14.72	0	0.00	14.70	3	732	0.41%
2023/07/20	1	14.75	0	0.00	14.80	1	727	0.14%
2023/07/19	1.1	14.75	1	14.90	14.75	0.1	720	0.01%
2023/07/18	2	14.75	2	14.80	14.75	0	714	0.00%
2023/07/17	2	14.70	0	0.00	14.75	2	701	0.29%
2023/07/14	1	14.65	0	0.00	14.65	1	690	0.14%
2023/07/13	4.1	14.68	15	14.70	14.60	-10.9	681	-1.60%
2023/07/12	0.3	14.76	0	0.00	14.65	0.3	666	0.04%
2023/07/10	7	14.79	0	0.00	14.75	7	647	1.08%
2023/07/07	2.2	14.81	1	14.90	14.85	1.2	636	0.19%
2023/07/06	4	14.98	0	0.00	14.95	4	629	0.64%
2023/07/05	0	0.00	2	15.10	15.05	-2	612	-0.33%
2023/07/03	30	15.40	0	0.00	15.45	30	570	5.26%
2023/06/30	1	15.40	0	0.00	15.40	1	560	0.18%
2023/06/28	1	15.35	0	0.00	15.35	1	546	0.18%
2023/06/21	0	0.00	0	15.45	15.45	0	528	-0.01%
2023/06/20	0	0.00	0	15.45	15.40	0	523	-0.01%
2023/06/19	0	0.00	0.4	15.50	15.35	-0.4	527	-0.08%
2023/06/15	5	15.40	0	0.00	15.45	5	525	0.95%
2023/06/13	2	15.45	0	0.00	15.40	2	543	0.37%
2023/06/09	0	0.00	100	15.45	15.50	-100	559	-17.87%
2023/06/06	0	0.00	4	15.45	15.45	-4	578	-0.69%
2023/06/02	0	0.00	100	15.35	15.40	-100	596	-16.77%
2023/05/31	1	15.40	0	0.00	15.40	1	601	0.17%
2023/05/26	0	0.00	1	15.35	15.45	-1	601	-0.17%
2023/05/23	0	0.00	2	15.50	15.55	-2	600	-0.33%
2023/05/22	0	0.00	2	15.45	15.50	-2	594	-0.34%
2023/05/19	5	15.50	1	15.55	15.45	4	596	0.67%
2023/05/18	4	15.35	0	0.00	15.45	4	601	0.67%
2023/05/17	0	0.00	7	15.44	15.45	-7	596	-1.17%
2023/05/15	0	0.00	1	15.20	15.10	-1	572	-0.17%
2023/05/11	1	15.10	0	0.00	15.15	1	548	0.18%
2023/05/10	1	15.10	0	0.00	15.15	1	545	0.19%
2023/05/05	0	0.00	2	15.10	15.10	-2	546	-0.37%
2023/05/04	1	15.05	0.7	15.05	15.10	0.3	550	0.05%
2023/05/03	0	0.00	1	15.05	15.00	-1	550	-0.18%
2023/04/26	0	15.10	0	0.00	15.05	0	546	0.00%
2023/04/25	0	0.00	1	15.00	15.05	-1	540	-0.18%
2023/04/24	1	15.00	0	0.00	15.05	1	542	0.18%
2023/04/21	0	0.00	15	15.05	15.05	-15	543	-2.76%
2023/04/17	0	0.00	1	15.10	15.05	-1	538	-0.19%
2023/04/14	0	0.00	0.1	15.25	15.20	-0.1	532	-0.01%
2023/04/12	17	15.14	1	15.15	15.15	16	527	3.02%
2023/04/10	0	0.00	5	14.90	14.95	-5	521	-0.96%
2023/04/07	0	0.00	2	14.95	14.90	-2	523	-0.38%
2023/03/31	2	14.95	0	0.00	15.00	2	514	0.39%
2023/03/28	1	14.90	0	0.00	14.95	1	520	0.19%
2023/03/24	2	14.90	0	0.00	14.95	2	522	0.38%
2023/03/21	2	14.80	6	14.90	14.90	-4	526	-0.76%
2023/03/20	2	14.60	0	0.00	14.70	2	523	0.38%
2023/03/17	1	14.65	0	0.00	14.65	1	521	0.20%
2023/03/16	4	14.58	1	14.70	14.65	3	514	0.59%
2023/03/15	7	14.79	0	0.00	14.70	7	501	1.40%
2023/03/14	1.1	14.90	0	0.00	14.85	1.1	489	0.22%
2023/03/13	9	14.98	12	14.95	15.05	-3	480	-0.61%
2023/03/10	2	15.15	0	0.00	15.15	2	469	0.43%
2023/03/07	0	0.00	2	15.27	15.45	-2	459	-0.44%
2023/03/06	7	15.26	6	15.30	15.25	1	445	0.22%
2023/03/01	10	15.35	0	0.00	15.35	10	443	2.26%
2023/02/24	0	0.00	9	15.48	15.55	-9	440	-2.04%
2023/02/23	10	15.40	0.1	15.45	15.45	9.9	438	2.26%
2023/02/22	0	15.45	0	0.00	15.35	0	439	0.00%
2023/02/21	1	15.45	0	0.00	15.45	1	439	0.23%
2023/02/20	2	15.50	0	0.00	15.55	2	446	0.45%
2023/02/16	0	0.00	1	15.60	15.65	-1	469	-0.21%
2023/02/13	10	15.45	0	0.00	15.45	10	466	2.14%
2023/02/10	0	0.00	0	15.45	15.45	0	463	-0.01%
2023/02/07	0	0.00	0	15.45	15.50	0	460	-0.01%
2023/02/06	0	0.00	3	15.40	15.40	-3	457	-0.66%
2023/02/01	1	15.10	6	15.15	15.15	-5	440	-1.14%
2023/01/16	0.2	14.95	0	0.00	14.90	0.2	447	0.04%
2023/01/10	1	14.85	0	0.00	14.80	1	572	0.17%
2022/12/30	1	14.50	0	0.00	14.50	1	618	0.16%
2022/12/26	1	14.55	0	0.00	14.60	1	631	0.16%
2022/12/21	0.1	14.45	0	0.00	14.50	0.1	693	0.01%
2022/12/19	1.1	14.50	0	0.00	14.50	1.1	729	0.14%
2022/12/16	0.1	14.50	0	0.00	14.55	0.1	741	0.01%
2022/12/15	10	14.50	0	0.00	14.50	10	750	1.33%
2022/12/12	0.1	14.60	0	0.00	14.60	0.1	805	0.01%
2022/12/08	6.1	14.64	0	0.00	14.65	6.1	1,018	0.59%
2022/12/07	0.1	14.90	0	0.00	14.75	0.1	1,037	0.01%
2022/12/05	0	0.00	1	14.85	15.00	-1	1,056	-0.09%
2022/12/01	51.1	15.00	0	0.00	15.05	51.1	1,073	4.76%
2022/11/30	0	0.00	1	14.95	15.15	-1	1,082	-0.09%
2022/11/23	0	0.00	2	14.70	14.75	-2	1,104	-0.18%
2022/11/18	2	14.40	0	0.00	14.55	2	1,130	0.18%
2022/11/17	52	14.45	0	0.00	14.45	52	1,136	4.58%
2022/11/16	10	14.50	0	0.00	14.50	10	1,146	0.87%
2022/11/15	33	14.50	2	14.55	14.65	31	1,166	2.66%
2022/11/14	0	0.00	180	14.66	14.70	-180	1,149	-15.66%	大賣/鉅額交易
2022/11/11	6	14.72	1	14.70	14.65	5	1,141	0.44%
2022/11/10	1	14.70	0	0.00	14.70	1	1,137	0.09%
2022/11/08	0	0.00	0.1	14.75	14.70	-0.1	1,143	-0.01%
2022/11/07	0	0.00	2	14.65	14.65	-2	1,146	-0.17%
2022/11/04	0	0.00	2	14.30	14.40	-2	1,151	-0.17%
2022/11/02	1	14.30	0	14.40	14.30	1	1,161	0.08%
2022/10/28	0.1	14.25	0	0.00	14.10	0.1	1,167	0.01%
2022/10/27	0	0.00	0.2	14.20	14.30	-0.2	1,168	-0.02%
2022/10/25	3	13.90	0.2	14.00	13.90	2.8	1,171	0.24%
2022/10/21	0	14.10	0	0.00	14.05	0	1,164	0.00%
2022/10/20	6	13.97	0	0.00	13.95	6	1,170	0.52%
2022/10/19	1.1	14.26	0	0.00	14.30	1.1	1,069	0.10%
2022/10/17	0	14.35	0	0.00	14.25	0	1,071	0.00%
2022/10/14	1	14.40	0	0.00	14.45	1	1,070	0.09%
2022/10/13	9	14.32	0	0.00	14.30	9	1,075	0.84%
2022/10/11	7	14.42	0.3	14.60	14.50	6.7	1,076	0.62%
2022/10/07	1	14.55	0	0.00	14.75	1	1,082	0.09%
2022/10/06	3	14.60	0	0.00	14.65	3	1,077	0.28%
2022/10/05	1	14.65	0	0.00	14.75	1	1,094	0.09%
2022/10/04	2	14.65	1	14.70	14.65	1	1,106	0.09%
2022/10/03	2	14.53	0	0.00	14.50	2	1,114	0.18%
2022/09/30	5	14.55	3.7	14.48	14.75	1.3	1,125	0.12%
2022/09/29	4	14.46	0.3	14.55	14.45	3.8	1,112	0.34%
2022/09/28	1	14.65	2.2	14.51	14.50	-1.2	1,112	-0.11%
2022/09/27	11.3	14.81	0	0.00	14.75	11.3	1,100	1.03%
2022/09/26	5	15.03	17	15.05	15.05	-12	1,098	-1.09%
2022/09/23	3	15.30	1	15.30	15.30	2	1,105	0.18%
2022/09/22	3.2	15.35	0	0.00	15.40	3.2	1,109	0.29%
2022/09/21	6	15.53	0	0.00	15.50	6	1,104	0.55%
2022/09/20	2	15.58	0	0.00	15.55	2	1,096	0.18%
2022/09/19	3	15.65	0	0.00	15.60	3	1,085	0.28%
2022/09/16	5	15.90	0	0.00	15.55	5	1,067	0.47%
2022/09/15	3	16.15	0	0.00	16.15	3	879	0.34%
2022/09/14	8	16.19	0	0.00	16.20	8	872	0.92%
2022/09/13	1	16.40	0	0.00	16.40	1	862	0.12%
2022/09/12	1	16.40	0.9	16.60	16.60	0.1	855	0.01%
2022/09/08	0.9	16.35	0	0.00	16.40	0.9	847	0.11%
2022/09/07	2	16.18	0	0.00	16.30	2	837	0.24%
2022/09/06	0	0.00	11	16.40	16.55	-11	831	-1.32%
2022/08/31	2	16.25	0	0.00	16.25	2	814	0.25%
2022/08/30	1	16.25	1.2	16.36	16.35	-0.2	818	-0.02%
2022/08/29	1	16.30	0	0.00	16.40	1	808	0.12%
2022/08/26	0	0.00	1	16.50	16.50	-1	796	-0.13%
2022/08/25	0.3	16.40	0	0.00	16.40	0.3	787	0.04%
2022/08/24	0	0.00	0.1	16.45	16.30	-0.1	780	-0.02%
2022/08/22	0	0.00	13	16.45	16.55	-13	768	-1.69%
2022/08/18	1	16.20	0	0.00	16.20	1	747	0.13%
2022/08/16	0.1	16.15	0	0.00	16.35	0.1	754	0.01%
2022/08/15	1	16.20	0	0.00	16.20	1	744	0.13%
2022/08/11	21	15.95	0	0.00	16.00	21	746	2.81%
2022/08/10	0	0.00	0.1	16.05	15.95	-0.1	743	-0.01%
2022/08/09	0	0.00	2	15.93	16.00	-2	746	-0.27%
2022/08/08	1	15.75	0	0.00	15.85	1	757	0.13%
2022/08/05	0.1	15.70	1	15.80	15.75	-0.9	769	-0.12%
2022/08/04	3	15.65	0	0.00	15.70	3	788	0.38%
2022/08/02	11.1	15.74	0	0.00	15.70	11.1	822	1.35%
2022/08/01	1.1	15.96	0.3	16.10	15.95	0.9	890	0.10%
2022/07/29	5	15.90	5	15.95	16.05	0	891	0.00%
2022/07/28	4	15.70	3	15.75	15.85	1	896	0.11%
2022/07/27	2	15.60	0	0.00	15.65	2	901	0.22%
2022/07/26	3	15.65	0	0.00	15.75	3	898	0.33%
2022/07/25	0	0.00	5	15.70	15.70	-5	897	-0.56%
2022/07/22	0	0.00	10	15.65	15.65	-10	894	-1.12%
2022/07/21	0.3	15.50	1	15.45	15.55	-0.7	911	-0.08%
2022/07/20	6	15.55	0	0.00	15.50	6	919	0.65%
2022/07/19	1	15.55	0	0.00	15.65	1	928	0.11%
2022/07/18	0	15.65	0	0.00	15.55	0	948	0.00%
2022/07/15	0.4	15.52	0	0.00	15.60	0.4	949	0.04%
2022/07/14	0	0.00	5	15.75	15.65	-5	943	-0.53%
2022/07/13	13	15.61	5	15.61	15.75	8	948	0.85%
2022/07/12	8.5	15.80	0	0.00	15.75	8.5	941	0.90%
2022/07/11	13	15.93	0	0.00	16.10	13	931	1.40%
2022/07/08	0	0.00	20	16.15	16.10	-20	936	-2.14%
2022/07/07	2	16.10	0	0.00	16.10	2	931	0.21%
2022/07/06	1.8	16.04	0	0.00	16.15	1.8	928	0.19%
2022/07/05	1	16.15	0	0.00	16.25	1	940	0.11%
2022/07/04	5	16.05	9	16.18	16.15	-4	979	-0.41%
2022/07/01	0.1	16.71	20	16.78	16.70	-19.9	974	-2.04%
2022/06/29	0	16.90	0	0.00	16.85	0	959	0.00%
2022/06/27	0.5	17.00	0	0.00	17.00	0.5	991	0.05%
2022/06/24	6	17.00	0	0.00	17.00	6	984	0.61%
2022/06/23	5	16.80	0	0.00	16.85	5	972	0.51%
2022/06/22	0	0.00	1	16.75	16.90	-1	966	-0.10%
2022/06/17	0.1	16.70	20	16.73	16.75	-19.9	966	-2.06%
2022/06/14	0.1	16.70	0	0.00	16.70	0.1	1,006	0.01%
2022/06/13	2.5	16.66	0	0.00	16.70	2.5	1,017	0.25%
2022/06/09	0.1	16.95	0	0.00	17.05	0.1	1,005	0.01%
2022/06/07	0.1	16.80	1	16.80	16.80	-0.9	1,016	-0.09%
2022/06/06	1	16.75	0	16.95	16.80	1	1,025	0.10%
2022/05/30	0	0.00	1	17.00	17.00	-1	1,072	-0.09%
2022/05/25	3	16.70	10	16.65	16.65	-7	1,096	-0.64%
2022/05/24	3	16.55	0	0.00	16.65	3	1,146	0.26%
2022/05/23	1	16.65	0	0.00	16.65	1	1,166	0.09%
2022/05/19	0	0.00	6	16.60	16.50	-6	1,216	-0.49%
2022/05/18	1	16.75	0	0.00	16.80	1	1,212	0.08%
2022/05/16	0	16.60	14	16.56	16.70	-14	1,211	-1.15%
2022/05/13	0.3	16.50	3	16.55	16.60	-2.8	1,202	-0.23%
2022/05/12	4.2	16.52	3	16.50	16.45	1.2	1,203	0.10%
2022/05/11	2	16.65	0	0.00	16.75	2	1,186	0.17%
2022/05/10	10.2	16.50	1	16.85	16.85	9.2	1,185	0.78%
2022/05/09	27.5	16.93	0	0.00	16.80	27.5	1,168	2.35%
2022/05/06	0	0.00	0	17.65	17.55	0	1,104	0.00%
2022/05/04	0	0.00	1	17.70	17.70	-1	1,131	-0.09%
2022/05/03	0	0.00	1	17.75	17.70	-1	1,143	-0.09%
2022/04/29	0	0.00	1	17.70	17.70	-1	1,153	-0.09%
2022/04/28	0.1	17.55	1	17.55	17.60	-0.9	1,158	-0.08%
2022/04/26	2	17.80	4	17.80	17.75	-2	1,140	-0.18%
2022/04/25	0	0.00	1	17.65	17.65	-1	1,133	-0.09%
2022/04/21	4	17.54	0	0.00	17.50	4	1,111	0.36%
2022/04/20	1	17.55	3	17.48	17.50	-2	1,124	-0.18%
2022/04/18	4	17.45	0	0.00	17.50	4	1,141	0.35%
2022/04/15	0	0.00	11	17.47	17.55	-11	1,138	-0.97%
2022/04/14	0	17.40	1	17.45	17.45	-1	1,142	-0.09%
2022/04/13	19	17.31	0	0.00	17.35	19	1,131	1.68%
2022/04/12	0	0.00	10	17.31	17.35	-10	1,123	-0.89%
2022/04/11	3	17.40	6.9	17.36	17.35	-3.9	1,124	-0.34%
2022/04/08	2.1	17.48	2	17.53	17.60	0.1	1,101	0.01%
2022/04/07	15.4	17.85	1	17.85	17.80	14.4	1,050	1.37%
2022/04/06	2	17.85	2.4	17.88	17.90	-0.4	1,040	-0.04%
2022/04/01	2	17.75	2	17.78	17.70	0	1,030	0.00%
2022/03/31	1	17.70	1	17.85	17.70	0	1,028	0.00%
2022/03/30	0	0.00	3	17.63	17.65	-3	995	-0.30%
2022/03/29	3	17.60	2	17.60	17.55	1	1,002	0.10%
2022/03/24	5	17.60	0	0.00	17.70	5	1,047	0.48%
2022/03/23	2	17.58	2.1	17.57	17.65	-0.1	1,073	-0.01%
2022/03/22	2	17.53	1	17.55	17.55	1	1,102	0.09%
2022/03/21	0	0.00	1	17.50	17.55	-1	1,115	-0.09%
2022/03/18	3	17.37	1	17.55	17.30	2	1,127	0.18%
2022/03/17	1	17.40	0	17.60	17.45	1	1,124	0.09%
2022/03/16	13	17.30	0	0.00	17.35	13	1,104	1.18%
2022/03/15	1	17.25	0	0.00	17.30	1	1,096	0.09%
2022/03/10	1	17.15	0	0.00	17.15	1	1,105	0.09%
2022/03/09	5	17.00	0	0.00	17.00	5	1,097	0.46%
2022/03/08	17	16.98	1	17.00	17.00	16	1,101	1.45%
2022/03/07	7.1	16.96	0	0.00	17.05	7.1	1,097	0.64%
2022/03/03	1	17.10	1	17.15	17.15	0	1,100	0.00%
2022/03/01	3	17.05	0	0.00	17.15	3	1,099	0.27%
2022/02/25	2	17.00	1	17.00	17.05	1	1,097	0.09%
2022/02/24	19.3	16.99	0	0.00	17.00	19.3	1,092	1.77%
2022/02/23	31	17.10	0	0.00	17.05	31	1,053	2.94%
2022/02/22	8	17.06	0	0.00	17.05	8	1,051	0.76%
2022/02/21	3	17.15	0	0.00	17.15	3	1,074	0.28%
2022/02/18	0.1	17.20	0	0.00	17.25	0.1	1,094	0.01%
2022/02/17	1	17.30	0	0.00	17.25	1	1,119	0.09%
2022/02/16	1	17.35	0	0.00	17.30	1	1,143	0.09%
2022/02/15	1	17.25	0	0.00	17.20	1	1,160	0.09%
2022/02/14	1	17.25	0	0.00	17.20	1	1,172	0.09%
2022/02/11	3	17.32	0	0.00	17.35	3	1,161	0.26%
2022/02/10	1	17.45	0	0.00	17.45	1	1,167	0.09%
2022/02/09	1	17.55	0	0.00	17.55	1	1,178	0.08%
2022/02/08	2	17.43	0	0.00	17.55	2	1,176	0.17%
2022/02/07	1.4	17.23	0	0.00	17.35	1.4	1,174	0.11%
2022/01/26	1	17.25	0	0.00	17.30	1	1,141	0.09%
2022/01/25	2	17.25	0	0.00	17.25	2	1,136	0.18%
2022/01/24	0	0.00	6	17.39	17.45	-6	1,119	-0.54%
2022/01/21	2	17.55	0	0.00	17.50	2	1,105	0.18%
2022/01/20	1	17.65	0	0.00	17.70	1	1,091	0.09%
2022/01/19	1	17.65	5	17.75	17.70	-4	1,096	-0.36%
2022/01/17	1.3	17.67	1	17.70	17.70	0.3	1,095	0.03%
2022/01/14	16	17.80	0	0.00	17.80	16	1,124	1.42%
2022/01/12	0	0.00	16	17.64	17.75	-16	1,173	-1.36%
2022/01/11	5.3	17.36	1	17.50	17.50	4.3	1,158	0.37%
2022/01/10	1	17.25	0	0.00	17.40	1	1,144	0.09%
2022/01/07	1	17.35	10	17.30	17.25	-9	1,138	-0.79%
2022/01/06	0	0.00	2	17.20	17.20	-2	1,131	-0.18%
2022/01/04	0.2	17.20	0	0.00	17.20	0.2	1,137	0.02%
2021/12/30	1	17.35	9	17.23	17.20	-8	1,134	-0.71%
2021/12/23	2	16.95	0	0.00	16.95	2	1,159	0.17%
2021/12/22	3	16.95	2	17.00	16.95	1	1,150	0.09%
2021/12/21	1	17.10	0	0.00	17.00	1	1,157	0.09%
2021/12/20	12.2	16.84	2	16.93	16.85	10.2	1,152	0.88%
2021/12/17	6	16.97	0	0.00	16.90	6	1,116	0.54%
2021/12/16	5	16.88	8	17.00	16.85	-3	1,079	-0.27%
2021/12/15	4	17.01	5	17.05	17.00	-1	1,072	-0.09%
2021/12/14	12	17.08	0	0.00	17.05	12	1,060	1.13%
2021/12/13	2.2	17.23	0	0.00	17.20	2.2	1,046	0.21%
2021/12/10	0.2	17.35	0	0.00	17.40	0.2	1,039	0.02%
2021/12/09	4	17.30	0	0.00	17.40	4	1,045	0.38%
2021/12/08	0.2	17.40	0	0.00	17.40	0.2	1,040	0.02%
2021/12/07	1	17.35	0	0.00	17.40	1	1,030	0.10%
2021/12/03	0.2	17.30	0	0.00	17.40	0.2	1,040	0.02%
2021/12/01	0	17.20	0	0.00	17.25	0	1,045	0.00%
2021/11/30	1	17.20	5	17.20	17.10	-4	1,031	-0.39%
2021/11/29	3	17.10	1	17.15	17.15	2	1,018	0.20%
2021/11/26	4	17.23	0	0.00	17.25	4	1,011	0.40%
2021/11/25	2	17.20	0	0.00	17.40	2	1,015	0.20%
2021/11/23	8	17.26	1	17.30	17.40	7	1,027	0.68%
2021/11/22	11	17.52	1	17.70	17.50	10	1,027	0.97%
2021/11/19	1	17.85	0	0.00	17.80	1	1,022	0.10%
2021/11/18	3	17.80	21	17.89	17.80	-18	1,019	-1.77%
2021/11/17	0	0.00	6	17.44	17.60	-6	999	-0.60%
2021/11/15	2	17.15	11	17.29	17.25	-9	940	-0.96%
2021/11/12	5	17.05	7	17.02	17.10	-2	915	-0.22%
2021/11/11	0	0.00	7	16.99	17.00	-7	905	-0.78%
2021/11/10	10	16.93	0	16.95	16.95	10	909	1.10%
2021/11/09	8	16.90	8.4	16.86	16.95	-0.4	922	-0.04%
2021/11/05	1.2	16.63	0	0.00	16.80	1.2	916	0.13%
2021/11/03	1	16.70	100	16.75	16.75	-99	918	-10.78%
2021/10/29	0	0.00	0.5	16.60	16.65	-0.5	963	-0.05%
2021/10/28	0	0.00	13	16.64	16.65	-13	1,034	-1.26%
2021/10/27	3	16.70	20	16.65	16.65	-17	1,092	-1.56%
2021/10/26	0	16.60	0	0.00	16.60	0	1,150	0.00%
2021/10/22	0	16.60	10.5	16.60	16.65	-10.5	1,205	-0.87%
2021/10/21	0	0.00	70	16.65	17.45	-70	1,210	-5.78%
2021/10/20	8	16.27	0	0.00	16.30	8	1,153	0.69%
2021/10/19	0	0.00	5	16.35	16.30	-5	1,172	-0.43%
2021/10/15	0	0.00	2	16.25	16.30	-2	1,239	-0.16%
2021/10/14	1	16.20	0	0.00	16.25	1	1,262	0.08%
2021/10/13	0	0.00	2	16.20	16.20	-2	1,267	-0.16%
2021/10/12	0	16.15	1	16.25	16.15	-1	1,272	-0.08%
2021/10/07	0	0.00	5	16.15	16.10	-5	1,282	-0.39%
2021/10/06	14	16.05	0	0.00	16.10	14	1,304	1.07%
2021/10/05	1	15.95	0	0.00	16.05	1	1,316	0.08%
2021/10/01	46	15.95	0	0.00	16.05	46	1,365	3.37%
2021/09/30	0	0.00	5	16.25	16.25	-5	1,348	-0.37%
2021/09/29	2	16.15	0	0.00	16.20	2	1,359	0.15%
2021/09/28	0	0.00	5	16.41	16.30	-5	1,372	-0.36%
2021/09/23	0	0.00	1	16.10	16.10	-1	1,389	-0.07%
2021/09/22	15	16.02	0	0.00	16.05	15	1,405	1.07%
2021/09/17	2	16.15	0	0.00	16.20	2	1,388	0.14%
2021/09/16	1	16.15	0	0.00	16.20	1	1,393	0.07%
2021/09/15	3	16.12	0	0.00	16.10	3	1,398	0.21%
2021/09/14	0	0.00	1.1	16.11	16.15	-1.1	1,413	-0.08%
2021/09/13	1	16.10	0	0.00	16.10	1	1,425	0.07%
2021/09/10	0	0.00	2	16.15	16.15	-2	1,460	-0.14%
2021/09/09	0.1	16.15	0	0.00	16.10	0.1	1,498	0.01%
2021/09/08	7	16.13	0	0.00	16.10	7	1,524	0.46%
2021/09/07	100	16.18	0	0.00	16.15	100	1,527	6.55%
2021/09/06	3	16.22	2	16.25	16.20	1	1,541	0.06%
2021/09/03	1	16.20	0	0.00	16.30	1	1,543	0.06%
2021/09/02	2	16.20	0	0.00	16.20	2	1,551	0.13%
2021/09/01	2	16.25	0	0.00	16.30	2	1,557	0.13%
2021/08/30	0	0.00	5	16.25	16.30	-5	1,583	-0.32%
2021/08/27	5	16.05	0	0.00	16.20	5	1,584	0.32%
2021/08/26	2	16.03	0	0.00	16.05	2	1,591	0.13%
2021/08/25	1	16.00	0	0.00	16.10	1	1,609	0.06%
2021/08/24	9	16.02	0	0.00	16.00	9	1,620	0.56%
2021/08/23	15	16.10	0	0.00	16.05	15	1,637	0.92%
2021/08/20	1	16.10	0	0.00	16.15	1	1,620	0.06%
2021/08/19	3	16.10	0	0.00	16.10	3	1,634	0.18%
2021/08/18	2	16.13	0	0.00	16.25	2	1,640	0.12%
2021/08/16	8.2	16.14	0	0.00	16.10	8.2	1,645	0.50%
2021/08/13	10	16.43	0	0.00	16.35	10	1,638	0.61%
2021/08/09	1	16.55	2.4	16.55	16.55	-1.4	1,735	-0.08%
2021/08/06	0	0.00	0.3	16.60	16.60	-0.3	1,755	-0.02%
2021/08/05	0	0.00	15	16.52	16.55	-15	1,797	-0.83%
2021/08/04	5	16.50	1	16.45	16.45	4	1,906	0.21%
2021/08/03	13	16.24	0.2	16.30	16.30	12.8	1,927	0.66%
2021/08/02	0	0.00	8	16.94	17.00	-8	1,912	-0.42%
2021/07/30	1	16.85	3	16.90	16.95	-2	1,890	-0.11%
2021/07/29	0	0.00	202	17.03	17.00	-202	1,845	-10.95%	大賣/鉅額交易
2021/07/28	4	17.00	0	0.00	17.00	4	1,836	0.22%
2021/07/26	0	0.00	0.3	17.05	17.05	-0.3	1,890	-0.02%
2021/07/23	2	17.00	2	16.95	17.00	0	1,895	0.00%
2021/07/22	0	0.00	1	16.95	16.95	-1	1,924	-0.05%
2021/07/21	0	0.00	71	16.75	16.80	-71	1,907	-3.72%
2021/07/19	0	0.00	5	16.71	16.75	-5	1,908	-0.26%
2021/07/14	0	0.00	1	16.70	16.70	-1	1,968	-0.05%
2021/07/13	1	16.70	0	0.00	16.75	1	2,000	0.05%
2021/07/12	1	16.75	30	16.68	16.70	-29	1,995	-1.45%
2021/07/09	1	16.60	22	16.68	16.65	-21	1,999	-1.05%
2021/07/08	0	0.00	12	16.58	16.75	-12	1,992	-0.60%
2021/07/07	1	16.40	1	16.45	16.50	0	1,972	0.00%
2021/07/06	0	0.00	2	16.40	16.45	-2	1,992	-0.10%
2021/07/05	5	16.30	15.3	16.32	16.35	-10.3	2,000	-0.51%
2021/07/02	0	0.00	3	16.20	16.25	-3	2,028	-0.15%
2021/07/01	3	16.17	0	0.00	16.20	3	2,039	0.15%
2021/06/30	1	16.15	0	0.00	16.20	1	2,055	0.05%
2021/06/29	17	16.18	0	0.00	16.20	17	2,056	0.83%
2021/06/28	14	16.23	0	0.00	16.25	14	2,060	0.68%
2021/06/25	0	0.00	1	16.20	16.20	-1	2,063	-0.05%
2021/06/24	5	16.18	0	0.00	16.20	5	2,081	0.24%
2021/06/23	0	16.10	0	0.00	16.20	0	2,094	0.00%
2021/06/22	6	16.19	0.2	16.20	16.15	5.8	2,094	0.28%
2021/06/21	4	16.09	1	16.10	16.15	3	2,100	0.14%
2021/06/18	6	16.18	0	0.00	16.20	6	2,087	0.29%
2021/06/17	1	16.00	0	0.00	16.10	1	2,085	0.05%
2021/06/16	6	16.02	0	0.00	16.05	6	2,064	0.29%
2021/06/15	2	16.03	0	0.00	16.05	2	2,054	0.10%
2021/06/10	1	16.00	0	0.00	16.05	1	2,054	0.05%
2021/06/09	1	16.00	0	0.00	16.00	1	2,046	0.05%
2021/06/08	1	16.05	1	16.00	16.05	0	2,042	0.00%
2021/06/07	2	16.00	0	0.00	16.00	2	2,049	0.10%
2021/06/04	2	16.05	0	0.00	16.05	2	2,036	0.10%
2021/06/03	1	16.00	0.2	16.10	16.10	0.8	2,051	0.04%
2021/06/02	3	16.05	0	0.00	16.10	3	2,046	0.15%
2021/06/01	0	0.00	1	16.00	15.95	-1	2,019	-0.05%
2021/05/31	20	15.94	0	0.00	15.90	20	2,021	0.99%
2021/05/28	10.4	15.90	0	0.00	16.00	10.4	1,998	0.52%
2021/05/27	7	15.89	0	0.00	16.00	7	2,017	0.35%
2021/05/26	0.1	15.90	60	15.94	16.00	-59.9	2,068	-2.90%
2021/05/24	1	15.80	0	0.00	15.80	1	2,053	0.05%
2021/05/21	5.4	15.84	0	0.00	15.80	5.4	2,062	0.26%
2021/05/20	10	15.70	0	0.00	15.75	10	2,087	0.48%
2021/05/18	20.1	15.85	0	0.00	15.90	20.1	2,070	0.97%
2021/05/17	2	15.55	5	15.65	15.60	-3	2,044	-0.15%
2021/05/14	40	15.84	3	15.90	15.85	37	1,995	1.85%
2021/05/13	18	15.90	6	15.60	15.75	12	1,964	0.61%
2021/05/12	51.2	16.06	1	15.60	15.80	50.2	1,919	2.62%
2021/05/11	5	16.36	23	16.50	16.30	-18	1,795	-1.00%
2021/05/10	6	16.53	1.5	16.55	16.55	4.6	1,747	0.26%
2021/05/07	6	16.30	0	0.00	16.35	6	1,694	0.35%
2021/05/06	2	16.25	0	0.00	16.30	2	1,665	0.12%
2021/05/05	13	16.20	1	16.15	16.25	12	1,646	0.73%
2021/05/04	3	16.00	20	16.33	16.15	-17	1,626	-1.05%
2021/05/03	29	16.34	20	16.40	16.30	9	1,559	0.58%
2021/04/29	8.1	16.65	4	16.70	16.55	4.1	1,507	0.27%
2021/04/28	6.1	16.68	10.3	16.70	16.70	-4.2	1,481	-0.29%
2021/04/27	0	16.40	7	16.49	16.50	-7	1,448	-0.48%
2021/04/26	15	16.30	1	16.35	16.35	14	1,426	0.98%
2021/04/22	0.2	16.10	13	16.30	16.20	-12.8	1,379	-0.93%
2021/04/21	0	0.00	3	16.17	16.20	-3	1,341	-0.22%
2021/04/20	0	0.00	15	16.15	16.15	-15	1,327	-1.13%
2021/04/19	0	0.00	23	16.06	16.05	-23	1,300	-1.77%
2021/04/16	0	0.00	9	15.90	15.90	-9	1,272	-0.71%
2021/04/15	10	15.80	9	15.81	15.85	1	1,256	0.08%
2021/04/14	20	15.70	0	0.00	15.75	20	1,240	1.61%
2021/04/13	0	0.00	1	15.75	15.75	-1	1,229	-0.08%
2021/04/12	6.1	15.69	0	0.00	15.75	6.1	1,217	0.50%
2021/04/09	1.5	15.65	2	15.65	15.70	-0.5	1,195	-0.04%
2021/04/08	16	15.60	2	15.60	15.70	14	1,177	1.19%
2021/04/07	6.1	15.56	0	0.00	15.60	6.1	1,141	0.53%
2021/04/01	3	15.55	0	0.00	15.60	3	1,109	0.27%
2021/03/31	1	15.60	0	0.00	15.60	1	1,095	0.09%
2021/03/30	5.2	15.58	5	15.55	15.60	0.2	1,076	0.02%
2021/03/29	3	15.58	18	15.60	15.55	-15	1,058	-1.42%
2021/03/26	9	15.50	0	0.00	15.55	9	1,034	0.87%
2021/03/25	1	15.40	0	0.00	15.45	1	1,016	0.10%
2021/03/24	2	15.45	0	0.00	15.45	2	1,007	0.20%
2021/03/23	10	15.45	0	0.00	15.45	10	1,002	1.00%
2021/03/22	13	15.52	0	0.00	15.50	13	999	1.30%
2021/03/19	0	15.65	1	15.60	15.60	-1	968	-0.10%
2021/03/18	0	0.00	1	15.65	15.65	-1	965	-0.10%
2021/03/17	0	15.70	0	0.00	15.60	0	977	0.00%
2021/03/15	0	15.95	0	0.00	15.55	0	967	0.00%
2021/03/11	10	15.60	8	15.60	15.55	2	962	0.21%
2021/03/10	2	15.50	20	15.50	15.50	-18	946	-1.90%
2021/03/09	0.5	15.35	2	15.45	15.50	-1.5	933	-0.16%
2021/03/08	3	15.33	0	0.00	15.35	3	908	0.33%
2021/03/04	2	15.20	3	15.30	15.30	-1	905	-0.11%
2021/03/03	1	15.15	0	0.00	15.20	1	889	0.11%
2021/03/02	3	15.23	1	15.25	15.20	2	877	0.23%
2021/02/26	5	15.00	4	15.05	15.05	1	848	0.12%
2021/02/25	0	0.00	1	14.90	14.95	-1	789	-0.13%
2021/02/22	6	14.85	0	15.00	14.85	6	763	0.78%
2021/02/05	0.5	14.90	1	14.90	14.85	-0.5	699	-0.07%
2021/02/02	1	14.70	0	0.00	14.70	1	708	0.14%
2021/02/01	2	14.65	0	0.00	14.65	2	708	0.28%
2021/01/29	1	14.70	0	0.00	14.65	1	709	0.14%
2021/01/26	0	14.90	0	0.00	14.80	0	699	0.00%
2021/01/25	0	0.00	2	14.75	14.75	-2	697	-0.29%
2021/01/22	2	14.75	0	0.00	14.80	2	706	0.28%
2021/01/21	5	14.70	0	0.00	14.75	5	701	0.71%
2021/01/20	10	14.77	0	0.00	14.70	10	696	1.44%
2021/01/18	1	14.80	0	0.00	14.80	1	671	0.15%
2021/01/15	2	14.85	5	14.85	14.85	-3	686	-0.44%
2021/01/14	2	14.90	2	14.95	14.95	0	703	0.00%
2021/01/12	1	14.90	0	0.00	14.90	1	704	0.14%
2021/01/08	5	14.90	0	0.00	14.90	5	707	0.71%
2021/01/07	0	0.00	36	14.90	14.90	-36	705	-5.10%
2021/01/04	0	0.00	2	14.95	14.95	-2	695	-0.29%
2020/12/31	0	0.00	1	14.90	14.90	-1	685	-0.15%
2020/12/30	5	14.90	2	15.00	14.95	3	681	0.44%
2020/12/25	0.2	14.70	0	0.00	14.85	0.2	651	0.04%
2020/12/22	1	14.80	0	0.00	14.75	1	657	0.15%
2020/12/18	0	0.00	4	14.75	14.80	-4	672	-0.59%
2020/12/17	7	14.70	0	14.80	14.75	7	660	1.06%
2020/12/15	3	14.77	0	0.00	14.75	3	652	0.46%
2020/12/11	17	14.77	0	0.00	14.85	17	634	2.68%
2020/12/10	5	14.80	4.7	14.84	14.80	0.3	620	0.04%
2020/12/09	4	14.89	0	0.00	14.80	4	615	0.65%
2020/12/08	0	0.00	51	14.86	14.95	-51	603	-8.46%
2020/11/30	0	0.00	4	14.90	15.00	-4	622	-0.64%
2020/11/27	3	14.88	0	0.00	14.85	3	621	0.48%
2020/11/26	0.2	14.90	0	0.00	15.00	0.2	621	0.03%
2020/11/25	12	14.94	0	0.00	14.90	12	629	1.91%
2020/11/24	0	0.00	2	15.05	15.00	-2	626	-0.32%
2020/11/23	0	0.00	2	15.00	15.00	-2	615	-0.33%
2020/11/16	0	0.00	17	14.91	14.95	-17	670	-2.54%
2020/11/13	0	0.00	1	14.85	14.85	-1	672	-0.15%
2020/11/12	0	0.00	2	14.85	14.85	-2	680	-0.29%
2020/11/11	0	0.00	2	14.95	14.95	-2	679	-0.29%
2020/11/10	0	0.00	5	14.86	14.85	-5	681	-0.73%
2020/11/09	0	0.00	1	14.75	14.75	-1	668	-0.15%
2020/11/05	3	14.62	0	0.00	14.70	3	680	0.44%
2020/11/04	0	0.00	10	14.55	14.60	-10	681	-1.47%
2020/11/02	0.1	14.60	0	0.00	14.50	0.1	689	0.01%
2020/10/30	1.1	14.51	0	0.00	14.50	1.1	691	0.16%
2020/10/28	1	14.60	0	0.00	14.55	1	693	0.14%
2020/10/20	0	0.00	1	14.80	14.80	-1	706	-0.14%
2020/10/19	0	14.75	2	14.80	14.80	-2	704	-0.28%
2020/10/12	2	14.65	1	14.65	14.65	1	757	0.13%
2020/10/07	0.3	14.70	0	0.00	14.70	0.3	776	0.04%
2020/10/06	0	0.00	1	14.60	14.70	-1	792	-0.13%
2020/09/30	0	0.00	2	14.60	14.55	-2	827	-0.24%
2020/09/25	5	14.45	0	0.00	14.45	5	900	0.56%
2020/09/23	12	14.50	0	0.00	14.50	12	920	1.30%
2020/09/21	15	14.63	0	0.00	14.60	15	922	1.63%
2020/09/18	4	14.58	0	0.00	14.55	4	912	0.44%
2020/09/10	0	0.00	2	14.65	14.70	-2	1,014	-0.20%
2020/09/04	1	14.55	4.1	14.55	14.55	-3.1	1,058	-0.29%
2020/08/28	0	0.00	2	14.75	14.70	-2	1,029	-0.19%
2020/08/26	0	0.00	2	14.75	14.75	-2	1,047	-0.19%
2020/08/25	0	0.00	2	14.65	14.70	-2	1,049	-0.19%
2020/08/24	3	14.62	0	0.00	14.70	3	1,074	0.28%
2020/08/21	3	14.75	2	14.85	14.85	1	1,062	0.09%
2020/08/20	6	14.72	0	0.00	14.75	6	1,062	0.56%
2020/08/19	0	0.00	4	14.95	14.95	-4	1,066	-0.38%
2020/08/18	0	0.00	23	14.85	14.90	-23	1,066	-2.16%
2020/08/14	1	14.75	0	0.00	14.80	1	1,065	0.09%
2020/08/11	2	14.85	4	14.78	14.85	-2	1,068	-0.19%
2020/08/10	1	14.80	0	0.00	14.80	1	1,061	0.09%
2020/08/06	0	0.00	6	14.83	14.80	-6	1,090	-0.55%
2020/08/05	0	0.00	1	14.70	14.70	-1	1,085	-0.09%
2020/08/04	10	14.68	0	0.00	14.75	10	1,096	0.91%
2020/08/03	1	14.60	0	0.00	14.60	1	1,098	0.09%
2020/07/31	25	14.64	0	0.00	14.65	25	1,093	2.29%
2020/07/29	0	0.00	2	14.75	14.70	-2	1,081	-0.18%
2020/07/28	5	14.70	16	14.76	14.75	-11	1,081	-1.02%
2020/07/27	3	14.75	2	14.75	14.75	1	1,075	0.09%
2020/07/24	10	14.84	3	14.85	14.80	7	1,086	0.64%
2020/07/23	0	0.00	5	14.85	14.90	-5	1,085	-0.46%
2020/07/22	16	14.91	0	0.00	14.90	16	1,089	1.47%
2020/07/21	4	15.10	23	15.07	15.05	-19	1,087	-1.75%
2020/07/17	1	14.85	1	14.85	14.85	0	1,043	0.00%
2020/07/15	10	14.80	54	14.85	14.95	-44	1,047	-4.20%
2020/07/14	0	0.00	16	14.80	14.80	-16	1,045	-1.53%
2020/07/13	3	14.75	54	14.75	14.80	-51	1,047	-4.87%
2020/07/10	11	14.80	2	14.95	14.80	9	1,051	0.86%
2020/07/09	1	14.95	0	0.00	14.95	1	1,051	0.10%
2020/07/08	2	15.05	11	15.07	15.00	-9	1,037	-0.87%
2020/07/07	1	15.15	22	15.10	15.05	-21	1,028	-2.04%
2020/07/06	1	15.05	24	15.10	15.10	-23	1,024	-2.25%
2020/07/03	51	15.50	1	15.50	15.50	50	994	5.03%
2020/07/01	0	0.00	10	15.40	15.35	-10	960	-1.04%
2020/06/30	1	15.35	0	0.00	15.35	1	954	0.10%
2020/06/29	2	15.38	0	0.00	15.40	2	956	0.21%
2020/06/24	2	15.45	0	0.00	15.50	2	957	0.21%
2020/06/23	2	15.38	5	15.40	15.45	-3	961	-0.31%
2020/06/22	4	15.38	1	15.40	15.40	3	961	0.31%
2020/06/19	10	15.45	11	15.44	15.40	-1	973	-0.10%
2020/06/18	0	0.00	12	15.49	15.50	-12	977	-1.23%
2020/06/17	2	15.30	1	15.35	15.40	1	965	0.10%
2020/06/16	1	15.10	53	15.07	15.20	-52	953	-5.45%
2020/06/05	1	14.90	0	0.00	14.95	1	1,228	0.08%
2020/05/29	2	14.65	0	0.00	14.60	2	1,266	0.16%
2020/05/27	3	14.75	0	0.00	14.75	3	1,246	0.24%
2020/05/26	2	14.75	0	0.00	14.75	2	1,261	0.16%
2020/05/25	18	14.70	0	0.00	14.70	18	1,246	1.44%
2020/05/21	0	0.00	6	14.65	14.70	-6	1,253	-0.48%
2020/05/15	2	14.55	0	0.00	14.50	2	1,252	0.16%
2020/05/14	2	14.55	0	0.00	14.50	2	1,251	0.16%
2020/05/05	1	14.45	0	0.00	14.50	1	1,217	0.08%
2020/05/04	12	14.47	0	0.00	14.45	12	1,226	0.98%
2020/04/30	7	14.69	0	0.00	14.65	7	1,235	0.57%
2020/04/29	0	0.00	2	14.55	14.55	-2	1,246	-0.16%
2020/04/21	3	14.30	0	0.00	14.15	3	1,310	0.23%
2020/04/17	4	14.45	1	14.50	14.35	3	1,287	0.23%
2020/04/15	2	14.40	3	14.57	14.55	-1	1,273	-0.08%
2020/04/14	0	0.00	1	14.35	14.35	-1	1,258	-0.08%
2020/04/13	7	14.15	40	14.20	14.15	-33	1,244	-2.65%
2020/04/09	2	14.10	0	0.00	14.15	2	1,242	0.16%
2020/04/08	3	14.05	80	13.85	14.05	-77	1,237	-6.22%
2020/04/07	2	13.98	0	0.00	14.00	2	1,223	0.16%
2020/03/31	1	14.00	0	0.00	14.00	1	1,207	0.08%
2020/03/30	0	0.00	5	14.00	13.95	-5	1,208	-0.41%
2020/03/27	3	14.03	1	14.20	14.05	2	1,198	0.17%
2020/03/25	3	14.00	0	0.00	13.95	3	1,173	0.26%
2020/03/24	0	0.00	5.6	13.81	13.90	-5.6	1,184	-0.47%
2020/03/23	1	13.40	0	0.00	13.60	1	1,204	0.08%
2020/03/20	16	13.58	3	13.77	13.60	13	1,201	1.08%
2020/03/19	7	13.23	17	13.29	13.25	-10	1,199	-0.83%
2020/03/18	2	13.90	0	0.00	13.85	2	1,104	0.18%
2020/03/17	0	0.00	1	14.00	13.95	-1	1,078	-0.09%
2020/03/16	4	14.25	12	14.00	14.05	-8	1,020	-0.78%
2020/03/13	15	13.99	7	14.05	14.35	8	985	0.81%
2020/03/12	3	14.80	5	14.80	14.75	-2	921	-0.22%
2020/03/11	1	15.00	0	0.00	15.05	1	878	0.11%
2020/03/10	0	0.00	6	14.82	15.00	-6	869	-0.69%
2020/03/09	7	15.03	0	0.00	15.00	7	839	0.83%
2020/03/06	10	15.10	0	0.00	15.15	10	829	1.21%
2020/03/02	1	15.15	0	0.00	15.20	1	818	0.12%
2020/02/27	11	15.31	0	0.00	15.25	11	791	1.39%
2020/02/26	0	0.00	1	15.45	15.45	-1	784	-0.13%
2020/02/25	2	15.45	0	0.00	15.45	2	779	0.26%
2020/02/21	0	0.00	30	15.53	15.55	-30	769	-3.90%
2020/02/19	0	0.00	1	15.40	15.40	-1	745	-0.13%
2020/02/17	3	15.27	0	0.00	15.35	3	738	0.41%
2020/02/14	10	15.25	0	0.00	15.25	10	739	1.35%
2020/02/13	11	15.35	0	0.00	15.25	11	736	1.49%
2020/02/12	2	15.40	0	0.00	15.35	2	728	0.27%
2020/02/10	1	15.35	0	0.00	15.35	1	739	0.14%
2020/02/07	0	0.00	2	15.30	15.30	-2	738	-0.27%
2020/02/04	0	0.00	3	15.33	15.35	-3	718	-0.42%
2020/02/03	1	15.20	3	15.22	15.20	-2	700	-0.29%
2020/01/31	1	15.25	6	15.20	15.20	-5	684	-0.73%
2020/01/30	2	15.05	11	15.20	15.15	-9	674	-1.33%
2020/01/20	0	0.00	2	15.30	15.30	-2	624	-0.32%
2020/01/14	1	15.00	0	0.00	15.10	1	588	0.17%
2020/01/13	10	15.00	0	0.00	15.05	10	584	1.71%
2020/01/09	0	0.00	4	15.05	15.00	-4	588	-0.68%
2020/01/08	0	15.00	0	0.00	15.00	0	593	0.00%
2019/12/26	0	0.00	10	15.05	15.05	-10	632	-1.58%
2019/12/25	1	15.05	0	0.00	15.00	1	633	0.16%
2019/12/24	0	0.00	7	15.01	15.00	-7	640	-1.09%
2019/12/19	0	0.00	1	15.00	15.00	-1	644	-0.16%
2019/12/18	3	14.93	0	0.00	14.95	3	618	0.48%
2019/12/16	0	0.00	0.1	14.90	14.95	-0.1	903	-0.02%
2019/12/13	35	14.95	0	0.00	14.90	35	897	3.90%
2019/12/12	0	0.00	17	15.00	14.95	-17	911	-1.87%
2019/12/10	0	0.00	3	15.00	14.95	-3	940	-0.32%
2019/12/04	0	0.00	10	15.00	15.05	-10	1,000	-1.00%
2019/12/03	0	0.00	50	15.00	14.95	-50	1,006	-4.97%
2019/12/02	0	0.00	10	14.95	14.95	-10	1,009	-0.99%
2019/11/29	0	0.00	10	14.95	14.95	-10	1,010	-0.99%
2019/11/28	0	0.00	10	14.95	14.95	-10	1,013	-0.99%
2019/11/25	1	14.95	1	14.95	14.95	0	1,057	0.00%
2019/11/15	0	0.00	141	14.95	14.95	-141	1,096	-12.86%	大賣/鉅額交易
2019/11/14	0	0.00	16	15.00	14.95	-16	1,096	-1.46%
2019/11/11	0	0.00	40	14.98	14.95	-40	1,112	-3.59%
2019/11/08	1	15.00	28	15.03	15.00	-27	1,119	-2.41%
2019/11/07	0	0.00	10	15.00	15.00	-10	1,115	-0.90%
2019/11/06	1	14.90	16	14.97	14.90	-15	1,110	-1.35%
2019/11/05	21	14.95	31	14.95	14.90	-10	1,108	-0.90%
2019/11/04	1	14.90	0	0.00	14.95	1	1,124	0.09%
2019/11/01	0	0.00	1	14.90	14.90	-1	1,137	-0.09%
2019/10/30	2	14.93	2	14.90	14.85	0	1,247	0.00%
2019/10/29	1	14.90	0	0.00	14.90	1	1,391	0.07%
2019/10/28	0	0.00	10	15.00	14.95	-10	1,416	-0.71%
2019/10/24	20	14.90	0	0.00	15.00	20	1,453	1.38%
2019/10/23	3	14.88	0	0.00	14.90	3	1,455	0.21%
2019/10/22	1	14.95	0	0.00	15.00	1	1,456	0.07%
2019/10/21	0	0.00	15	15.04	15.05	-15	1,459	-1.03%
2019/10/18	0	0.00	5	15.00	14.95	-5	1,465	-0.34%
2019/10/16	2	14.90	0	0.00	14.95	2	1,467	0.14%
2019/10/14	0	0.00	5	15.00	15.10	-5	1,488	-0.34%
2019/10/08	0	0.00	20	15.01	15.05	-20	1,482	-1.35%
2019/10/07	1	15.05	1	15.05	15.05	0	1,472	0.00%
2019/10/03	0	0.00	1	15.00	14.95	-1	1,470	-0.07%
2019/10/02	0.1	14.90	0	0.00	14.90	0.1	1,457	0.00%
2019/09/27	1	14.90	0	0.00	14.85	1	1,465	0.07%
2019/09/26	0	0.00	0.1	14.85	14.85	-0.1	1,494	-0.01%
2019/09/23	1	15.00	0	0.00	15.00	1	1,542	0.06%
2019/09/20	31	14.85	4	14.98	15.05	27	1,543	1.75%
2019/09/19	100	14.85	0	0.00	14.85	100	1,243	8.04%
2019/09/12	1	14.75	2	14.80	14.85	-1	1,168	-0.09%
2019/09/11	1	14.75	4	14.80	14.80	-3	1,159	-0.26%
2019/09/09	1	14.70	0	0.00	14.70	1	1,123	0.09%
2019/09/05	0	0.00	1	14.75	14.75	-1	1,096	-0.09%
2019/09/04	0	0.00	5	14.85	14.80	-5	1,095	-0.46%
2019/08/30	2	14.80	0	0.00	14.75	2	1,076	0.19%
2019/08/27	1	14.75	0	0.00	14.75	1	1,037	0.10%
2019/08/26	2	14.80	1	14.80	14.80	1	1,022	0.10%
2019/08/21	0	0.00	2.5	14.85	14.85	-2.5	1,045	-0.24%
2019/08/20	1	14.80	0	0.00	14.80	1	1,034	0.10%
2019/08/16	80	14.75	0	0.00	14.75	80	1,034	7.73%
2019/08/12	1	14.85	0	0.00	14.85	1	1,013	0.10%
2019/08/08	1	14.85	1	14.90	14.85	0	1,012	0.00%
2019/08/05	0	0.00	2	14.80	14.80	-2	993	-0.20%
2019/08/01	1	14.75	0	0.00	14.75	1	970	0.10%
2019/07/31	1	14.75	1	14.80	14.75	0	872	0.00%
2019/07/30	1	14.65	1	14.75	14.75	0	725	0.00%
2019/07/25	3	14.57	0	0.00	14.50	3	675	0.44%
2019/07/19	0	0.00	8	14.62	14.65	-8	655	-1.22%
2019/07/17	46	14.45	0	0.00	14.55	46	653	7.04%
2019/07/15	0.1	14.50	0	0.00	14.40	0.1	621	0.01%
2019/07/12	20	14.41	0	0.00	14.45	20	621	3.22%
2019/07/10	0	0.00	2	14.50	14.50	-2	615	-0.33%
2019/07/09	0	0.00	3	14.45	14.45	-3	606	-0.49%
2019/07/08	0	0.00	1	14.45	14.45	-1	614	-0.16%
2019/07/05	10	14.50	3	14.45	14.45	7	611	1.15%
2019/07/04	6	14.40	5	14.45	14.45	1	615	0.16%
2019/07/03	14	14.40	0	0.00	14.40	14	608	2.30%
2019/07/02	15.1	15.00	5	15.00	15.00	10.1	565	1.78%
2019/07/01	2	14.95	5	15.00	14.95	-3	534	-0.56%
2019/06/28	2	14.95	0	0.00	14.95	2	522	0.38%
2019/06/27	1	14.95	4	15.00	15.00	-3	520	-0.58%
2019/06/26	2	15.00	0	0.00	15.00	2	513	0.39%
2019/06/25	2	14.95	0	0.00	14.95	2	506	0.40%
2019/06/19	0.1	14.75	4	14.81	14.85	-3.9	512	-0.77%
2019/06/18	0	0.00	3	14.80	14.80	-3	507	-0.59%
2019/06/14	1	14.75	0	0.00	14.70	1	520	0.19%
2019/06/13	0	0.00	1	14.75	14.75	-1	534	-0.19%
2019/06/12	0	0.00	1	14.75	14.75	-1	543	-0.18%
2019/06/11	1	14.80	0	0.00	14.85	1	547	0.18%
2019/06/10	2	14.80	1	14.85	14.90	1	547	0.18%
2019/06/06	2	14.85	1	14.80	14.85	1	554	0.18%
2019/06/03	0	0.00	2	14.80	14.80	-2	564	-0.35%
2019/05/31	0	0.00	1	14.85	14.85	-1	562	-0.18%
2019/05/30	1	14.80	0	0.00	14.80	1	558	0.18%
2019/05/29	0.1	14.75	0	0.00	14.75	0.1	561	0.01%
2019/05/27	1	14.85	0	0.00	14.90	1	523	0.19%
2019/05/20	0	0.00	10	14.80	14.80	-10	528	-1.89%
2019/05/16	1	14.75	0	0.00	14.70	1	524	0.19%
2019/05/14	2	14.60	2	14.75	14.80	0	547	0.00%
2019/05/10	0	0.00	5	14.85	14.75	-5	535	-0.93%
2019/05/09	1	14.85	0	0.00	14.85	1	537	0.19%
2019/04/29	0	0.00	9	14.70	14.75	-9	512	-1.76%
2019/04/24	0	0.00	5	14.70	14.75	-5	516	-0.97%
2019/04/23	10	14.65	0	0.00	14.70	10	508	1.97%
2019/04/22	3	14.65	0	0.00	14.70	3	507	0.59%
2019/04/17	0	0.00	2	14.70	14.70	-2	513	-0.39%
2019/04/12	0	0.00	4	14.65	14.65	-4	523	-0.76%
2019/04/11	1	14.70	0	0.00	14.70	1	517	0.19%
2019/04/08	0	0.00	10	14.70	14.65	-10	531	-1.88%
2019/04/02	2	14.70	6	14.69	14.70	-4	538	-0.74%
2019/03/29	3	14.70	0	0.00	14.65	3	530	0.57%
2019/03/28	0	0.00	1	14.65	14.70	-1	536	-0.19%
2019/03/26	1	14.60	0	0.00	14.60	1	538	0.19%
2019/03/25	0	0.00	1	14.45	14.50	-1	522	-0.19%
2019/03/21	3	14.50	0	0.00	14.50	3	517	0.58%
2019/03/20	0.1	14.50	0	0.00	14.50	0.1	512	0.01%
2019/03/19	0	0.00	7	14.50	14.50	-7	510	-1.37%
2019/03/18	2	14.40	0	0.00	14.55	2	508	0.39%
2019/03/15	5	14.40	0	0.00	14.40	5	491	1.02%
2019/03/14	10	14.50	0	0.00	14.45	10	487	2.05%
2019/03/05	0	0.00	4	14.30	14.30	-4	510	-0.78%
2019/03/04	4	14.36	0	0.00	14.30	4	508	0.79%
2019/02/25	2	14.15	0	0.00	14.15	2	490	0.41%
2019/02/20	1	14.05	10	14.00	14.00	-9	466	-1.93%
2019/02/19	0	0.00	10	14.00	14.00	-10	467	-2.14%
2019/02/12	0	0.00	5	13.90	13.90	-5	446	-1.12%
2019/02/11	0.1	13.90	0	0.00	13.80	0.1	448	0.02%
2019/01/29	1	13.90	0	0.00	13.90	1	441	0.23%
2019/01/25	1.1	13.85	0	0.00	13.85	1.1	443	0.24%
2019/01/17	0.5	13.75	0	0.00	13.75	0.5	518	0.09%
2019/01/11	1	13.90	0	0.00	13.90	1	697	0.14%
2019/01/09	6	13.85	6	13.91	13.95	0	704	0.00%
2019/01/07	1	13.80	2	13.80	13.80	-1	719	-0.14%
2018/12/27	0	0.00	6	13.54	13.55	-6	771	-0.78%
2018/12/24	0	0.00	30	13.50	13.50	-30	750	-4.00%
2018/12/21	0	0.00	25	13.40	13.40	-25	752	-3.32%
2018/12/20	0	0.00	31	13.30	13.45	-31	748	-4.14%
2018/12/18	0	0.00	2	13.35	13.40	-2	735	-0.27%
2018/12/11	0	0.00	100	13.30	13.30	-100	739	-13.52%
2018/12/07	0	0.00	1	13.25	13.25	-1	734	-0.14%
2018/12/06	0	0.00	2	13.20	13.20	-2	730	-0.27%
2018/12/05	0	0.00	100	13.30	13.30	-100	721	-13.86%
2018/12/03	65	13.30	155	13.29	13.25	-90	728	-12.35%	大賣/
2018/11/30	3	12.80	0	0.00	12.80	3	709	0.42%
2018/11/26	0.1	13.70	0	0.00	13.50	0.1	669	0.01%
2018/11/23	0	0.00	2	13.45	13.45	-2	670	-0.30%
2018/11/19	3	13.50	0	0.00	13.55	3	688	0.44%
2018/11/16	0	0.00	23	13.45	13.50	-23	700	-3.28%
2018/11/15	17	13.31	0	0.00	13.40	17	697	2.44%
2018/11/12	1	13.40	77	13.45	13.45	-76	718	-10.58%
2018/11/08	2.1	13.55	0	0.00	13.55	2.1	742	0.28%
2018/11/05	0	0.00	0.5	13.45	13.45	-0.5	760	-0.06%
2018/11/02	1	13.30	0	0.00	13.35	1	759	0.13%
2018/10/31	0	0.00	1	13.25	13.20	-1	759	-0.13%
2018/10/29	0	0.00	5	13.05	13.10	-5	762	-0.66%
2018/10/26	1	12.90	0	0.00	12.95	1	757	0.13%
2018/10/25	6	13.00	5	13.05	13.00	1	734	0.14%
2018/10/23	4	13.21	0	0.00	13.25	4	704	0.57%
2018/10/22	1	13.35	0	0.00	13.35	1	696	0.14%
2018/10/16	1	13.50	51	13.55	13.60	-50	548	-9.12%
2018/10/12	25	13.60	0	0.00	13.60	25	530	4.72%
2018/10/11	1	13.65	1	13.70	13.75	0	500	0.00%
2018/10/05	0.1	14.10	0	0.00	13.90	0.1	460	0.02%
2018/10/04	1	13.90	0	0.00	14.00	1	454	0.22%
2018/10/02	2	14.00	0	0.00	14.00	2	466	0.43%
2018/09/28	1	14.00	0	0.00	14.00	1	486	0.21%
2018/09/26	0	0.00	1	14.05	14.10	-1	515	-0.19%
2018/09/20	2	14.05	3	14.05	14.05	-1	551	-0.18%
2018/09/19	0	0.00	5	14.05	14.10	-5	559	-0.89%
2018/09/18	0.1	13.95	0	0.00	13.95	0.1	553	0.01%
2018/09/11	0	0.00	12	13.90	13.90	-12	577	-2.08%
2018/09/07	5.6	13.90	5.3	13.87	13.90	0.2	579	0.04%
2018/09/05	10.1	14.00	26	14.00	14.00	-15.9	578	-2.75%
2018/09/03	11	14.10	0	0.00	14.10	11	596	1.84%
2018/08/30	10	14.10	0	0.00	14.10	10	604	1.65%
2018/08/28	0	0.00	8	14.10	14.10	-8	607	-1.32%
2018/08/27	1	14.00	0	0.00	14.05	1	605	0.17%
2018/08/24	0	0.00	1	14.00	14.00	-1	602	-0.17%
2018/08/22	0	0.00	1	13.90	13.90	-1	616	-0.16%
2018/08/20	1	13.90	4	13.90	13.90	-3	624	-0.48%
2018/08/16	0	0.00	8	13.75	13.80	-8	610	-1.31%
2018/08/15	0	0.00	3.4	13.67	13.65	-3.4	601	-0.56%
2018/08/14	1	13.70	0	0.00	13.70	1	593	0.17%
2018/08/13	0	0.00	0.1	13.70	13.70	-0.1	596	-0.02%
2018/07/31	1	13.65	0	0.00	13.70	1	722	0.14%
2018/07/30	9	13.65	0	0.00	13.65	9	725	1.24%
2018/07/27	0.1	13.65	0	0.00	13.65	0.1	730	0.02%
2018/07/26	0.1	13.65	0	0.00	13.65	0.1	738	0.01%
2018/07/23	2	13.55	0	0.00	13.55	2	753	0.27%
2018/07/16	1	13.60	0	0.00	13.65	1	766	0.13%
2018/07/11	0	0.00	21	13.55	13.60	-21	782	-2.68%
2018/07/09	2	13.70	0	0.00	13.75	2	788	0.25%
2018/07/05	2	13.85	10	13.80	13.90	-8	817	-0.98%
2018/07/04	5.5	13.73	10	13.75	13.75	-4.5	863	-0.52%
2018/07/03	1	14.30	0	0.00	14.35	1	869	0.12%
2018/06/28	1	14.25	0	0.00	14.20	1	891	0.11%
2018/06/14	0	0.00	1	14.30	14.25	-1	930	-0.11%
2018/06/12	0.1	14.35	0	0.00	14.30	0.1	939	0.01%
2018/06/11	0	0.00	4	14.30	14.40	-4	941	-0.42%
2018/06/06	1	14.30	0	0.00	14.40	1	941	0.11%
2018/05/30	0	0.00	23	14.18	14.20	-23	946	-2.43%
2018/05/28	24	14.35	0	0.00	14.40	24	946	2.53%
2018/05/23	0	0.00	1	14.35	14.35	-1	950	-0.11%
2018/05/22	0.1	14.50	0	0.00	14.45	0.1	948	0.01%
2018/05/21	1	14.40	0	0.00	14.45	1	958	0.10%
2018/05/17	0	0.00	0.8	14.40	14.40	-0.8	973	-0.08%
2018/05/11	1	14.15	0	0.00	14.20	1	1,052	0.09%
2018/05/09	14	14.01	5	14.15	14.00	9	995	0.90%
2018/05/08	6	14.21	30	14.25	14.15	-24	946	-2.53%
2018/05/07	5.1	14.30	9	14.30	14.35	-3.9	916	-0.43%
2018/05/04	2	14.35	0	0.00	14.35	2	909	0.22%
2018/05/03	0	0.00	5	14.35	14.35	-5	906	-0.55%
2018/04/27	3	14.35	0	0.00	14.50	3	922	0.33%
2018/04/23	1	14.50	3	14.55	14.60	-2	928	-0.22%
2018/04/17	0	0.00	1	14.50	14.50	-1	920	-0.11%
2018/04/16	1	14.65	0	0.00	14.60	1	926	0.11%
2018/04/13	5	14.65	0	0.00	14.75	5	945	0.53%
2018/04/12	5	14.50	0	0.00	14.60	5	958	0.52%
2018/04/10	9	14.32	9	14.36	14.35	0	928	0.00%
2018/04/09	11.1	14.53	0	0.00	14.60	11.1	873	1.27%
2018/04/03	4	14.75	11	14.70	14.75	-7	853	-0.82%
2018/04/02	7	14.90	0	0.00	14.85	7	819	0.85%
2018/03/31	2	14.95	0	0.00	14.90	2	809	0.25%
2018/03/30	1	14.95	0	0.00	14.95	1	804	0.12%
2018/03/28	5	14.95	1	15.05	15.10	4	818	0.49%
2018/03/27	2	15.00	3	15.05	15.00	-1	816	-0.12%
2018/03/26	2	14.95	2	14.90	14.95	0	827	0.00%
2018/03/23	1	14.90	1	14.95	15.00	0	822	0.00%
2018/03/20	10	15.15	0	0.00	15.15	10	801	1.25%
2018/03/16	4	15.10	0	0.00	15.15	4	813	0.49%
2018/03/14	0	0.00	4	15.15	15.20	-4	819	-0.49%
2018/03/13	10	15.18	0	0.00	15.25	10	833	1.20%
2018/03/12	0	15.15	0	0.00	15.15	0	827	0.00%
2018/03/08	1	15.05	0	0.00	15.10	1	827	0.12%
2018/03/02	4	15.10	0	0.00	15.10	4	832	0.48%
2018/02/26	0	0.00	200	15.15	15.20	-200	821	-24.34%	大賣/鉅額交易
2018/02/23	0	0.00	2	15.15	15.15	-2	819	-0.24%
2018/02/22	1.1	15.15	16	15.12	15.15	-14.9	816	-1.83%
2018/02/21	1	15.15	11	15.19	15.25	-10	827	-1.21%
2018/02/12	4	14.94	0	0.00	15.00	4	821	0.49%
2018/02/09	53	14.85	1	14.85	14.90	52	819	6.35%
2018/02/08	1	15.05	7	15.11	15.10	-6	802	-0.75%
2018/02/07	7.1	15.14	1	15.10	15.20	6.1	796	0.76%
2018/02/06	11	14.99	23	15.05	15.00	-12	781	-1.54%
2018/02/05	1	15.50	1	15.45	15.45	0	715	0.00%
2018/02/02	0	0.00	19	15.55	15.60	-19	701	-2.71%
2018/01/29	2	15.68	1	15.70	15.70	1	715	0.14%
2018/01/26	6	15.60	0	0.00	15.70	6	715	0.84%
2018/01/25	1	15.60	2	15.60	15.80	-1	708	-0.14%
2018/01/23	1	15.65	14	15.62	15.70	-13	680	-1.91%
2018/01/17	30	15.73	2	15.83	15.75	28	663	4.22%
2018/01/15	0	0.00	8	15.89	15.90	-8	665	-1.20%
2018/01/12	1	15.80	3	15.90	15.90	-2	714	-0.28%
2018/01/11	10	15.75	0	0.00	15.85	10	713	1.40%
2018/01/09	0	0.00	3	15.90	15.90	-3	721	-0.42%
2018/01/08	0	0.00	1	15.80	15.75	-1	732	-0.14%
2018/01/04	0	0.00	1	15.55	15.50	-1	747	-0.13%
2018/01/03	2	15.43	0	0.00	15.45	2	738	0.27%
2018/01/02	2	15.40	0	0.00	15.45	2	748	0.27%