嘉泥 (1103)-富邦-台北券商分點個股進出

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

嘉泥

(1103)

可現股當沖

股價
18.00
漲跌
--
漲幅
0.00%
成交量
151張
產業
上市水泥類股▲0.43%
177人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

嘉泥 (1103)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	2.1	18.00	0	0.00	18.00	2.1	289	0.72%
2024/11/15	15	17.90	0.1	17.95	17.95	14.9	295	5.05%
2024/11/07	0.1	17.85	0	0.00	17.85	0.1	305	0.03%
2024/11/06	0	17.75	0	0.00	17.75	0	309	0.01%
2024/10/30	0	17.60	0	0.00	17.60	0	363	0.01%
2024/10/29	0	17.55	0	0.00	17.55	0	370	0.00%
2024/10/24	1	17.85	1	18.00	17.55	0	380	0.00%
2024/10/23	0.2	17.80	0.1	17.70	17.55	0.1	372	0.03%
2024/10/21	0	0.00	2	18.00	17.80	-2	387	-0.52%
2024/10/17	1	17.60	0	0.00	17.60	1	409	0.24%
2024/10/16	4	17.50	0.1	17.50	17.50	3.9	430	0.91%
2024/10/14	0.1	17.85	0	0.00	17.65	0.1	448	0.02%
2024/10/11	0.1	17.85	0	0.00	17.70	0.1	467	0.02%
2024/10/09	0.1	17.98	0	0.00	17.80	0.1	475	0.02%
2024/10/08	1	17.85	0	0.00	17.85	1	475	0.21%
2024/10/07	1.1	17.95	0	0.00	17.95	1.1	478	0.23%
2024/10/04	0.1	18.10	1	18.00	17.90	-0.9	479	-0.19%
2024/10/01	0.1	18.15	0.1	18.15	18.15	0	483	0.00%
2024/09/30	2.1	18.10	0	0.00	18.20	2.1	494	0.42%
2024/09/26	0.1	18.00	0	0.00	18.00	0.1	487	0.02%
2024/09/25	0.1	17.90	0	0.00	18.05	0.1	487	0.02%
2024/09/24	0.1	17.70	0	17.70	17.70	0.1	480	0.01%
2024/09/19	0	0.00	2	18.10	18.10	-2	451	-0.44%
2024/09/18	0	0.00	3	18.00	18.00	-3	449	-0.67%
2024/09/16	0	0.00	1	17.85	17.95	-1	489	-0.20%
2024/09/13	0.1	17.60	0	0.00	17.70	0.1	492	0.02%
2024/09/10	0.1	17.40	0	0.00	17.40	0.1	507	0.01%
2024/09/09	0.1	17.15	0	0.00	17.25	0.1	511	0.02%
2024/09/06	0.1	17.65	0	0.00	17.50	0.1	510	0.02%
2024/09/04	5.1	17.60	0.2	17.75	17.50	4.9	510	0.96%
2024/09/03	0	0.00	4	18.26	18.30	-4	502	-0.80%
2024/08/28	0	18.25	0.6	18.20	18.15	-0.5	520	-0.10%
2024/08/27	0	0.00	0.3	18.09	18.15	-0.3	538	-0.05%
2024/08/26	0.3	18.10	0.3	17.95	18.05	0	538	0.00%
2024/08/23	0	0.00	1	17.70	17.90	-1	536	-0.19%
2024/08/22	0	17.90	0	0.00	17.90	0	538	0.00%
2024/08/21	0	0.00	1	17.80	17.95	-1	546	-0.18%
2024/08/15	0	0.00	8	17.65	17.75	-8	551	-1.45%
2024/08/14	0	0.00	2	17.80	17.80	-2	556	-0.36%
2024/08/12	0	0.00	3	17.73	17.70	-3	563	-0.53%
2024/08/09	0	0.00	1	17.60	17.50	-1	566	-0.18%
2024/08/08	9	17.21	0.1	17.30	17.20	8.9	554	1.61%
2024/08/07	0	0.00	2.2	17.54	17.40	-2.2	554	-0.40%
2024/08/06	1	17.50	3	17.50	17.40	-2	544	-0.37%
2024/08/05	2.3	17.31	2.1	17.17	17.20	0.2	533	0.04%
2024/08/01	0	0.00	5.1	18.10	18.25	-5.1	520	-0.97%
2024/07/30	0	0.00	1	17.95	18.10	-1	535	-0.19%
2024/07/29	0	18.10	0	0.00	18.15	0	558	0.01%
2024/07/22	1	17.85	0	0.00	17.85	1	647	0.16%
2024/07/19	12	17.96	0	0.00	17.95	12	639	1.88%
2024/07/18	0.1	18.35	0	0.00	18.20	0.1	631	0.02%
2024/07/17	1.1	18.61	0	0.00	18.60	1.1	621	0.18%
2024/07/16	0	18.75	0	0.00	18.55	0	610	0.00%
2024/07/15	0	0.00	0	18.80	18.70	0	596	0.00%
2024/07/12	0	0.00	26	18.75	18.70	-26	597	-4.35%
2024/07/11	0	0.00	2	18.70	18.70	-2	579	-0.35%
2024/07/10	0	18.75	0	0.00	18.65	0	579	0.00%
2024/07/08	0.1	18.75	0	0.00	18.70	0.1	579	0.01%
2024/07/05	0.1	18.70	0	0.00	18.75	0.1	580	0.01%
2024/07/04	0.1	18.70	1	18.65	18.65	-0.9	581	-0.15%
2024/07/01	0	18.50	0	0.00	18.45	0	591	0.01%
2024/06/26	1.1	18.41	0	0.00	18.35	1.1	589	0.19%
2024/06/24	0.1	18.45	0	0.00	18.35	0.1	593	0.02%
2024/06/19	0	0.00	0.1	18.25	18.15	-0.1	556	-0.02%
2024/06/17	0	18.35	0	0.00	18.30	0	552	0.00%
2024/06/14	2	18.30	0	0.00	18.30	2	552	0.36%
2024/06/13	10	18.20	0	0.00	18.20	10	549	1.82%
2024/06/06	0	18.48	0	0.00	18.25	0	550	0.00%
2024/06/05	0	18.40	0	0.00	18.45	0	547	0.00%
2024/06/04	0.2	18.44	0	0.00	18.30	0.2	544	0.04%
2024/05/31	2	18.20	0	0.00	19.00	2	535	0.37%
2024/05/27	0	18.25	0	0.00	17.95	0	525	0.00%
2024/05/24	6	18.05	0	0.00	18.05	6	521	1.15%
2024/05/23	0.1	18.20	3.1	18.15	18.10	-3	520	-0.57%
2024/05/22	0	18.40	0	0.00	18.40	0	517	0.00%
2024/05/21	0	18.35	0	0.00	18.30	0	517	0.00%
2024/05/20	16	18.48	0	0.00	18.55	16	511	3.13%
2024/05/17	2	18.45	0	0.00	18.45	2	508	0.39%
2024/05/16	0	18.40	1	18.45	18.50	-1	526	-0.19%
2024/05/15	0	0.00	1	18.35	18.25	-1	522	-0.19%
2024/05/14	6	18.30	0	0.00	18.30	6	519	1.15%
2024/05/10	0	0.00	1	18.25	18.30	-1	509	-0.20%
2024/05/09	0	0.00	10	18.35	18.20	-10	506	-1.98%
2024/05/08	2	18.25	0	18.40	18.35	2	503	0.40%
2024/05/07	0	18.40	0	0.00	18.40	0	499	0.00%
2024/05/06	6.1	18.55	0	18.55	18.50	6.1	489	1.24%
2024/05/03	0	0.00	33	18.60	18.55	-33	477	-6.91%
2024/05/02	1	18.80	8	18.71	18.85	-7	463	-1.51%
2024/04/30	2	18.25	0	18.40	18.40	2	435	0.45%
2024/04/29	43	18.56	10	18.62	18.75	33	418	7.88%
2024/04/23	0.1	17.90	0	0.00	17.90	0.1	334	0.03%
2024/04/22	2	17.85	18	17.87	17.80	-16	339	-4.71%
2024/04/19	14	17.47	3	17.55	17.55	11	329	3.34%
2024/04/18	1	17.75	10	17.75	17.80	-9	323	-2.78%
2024/04/17	0.2	17.40	5	17.35	17.45	-4.9	318	-1.52%
2024/04/16	0.1	17.55	0	0.00	17.30	0.1	316	0.03%
2024/04/12	0	17.60	0	0.00	17.55	0	306	0.01%
2024/04/11	2	17.75	3	17.70	17.75	-1	302	-0.33%
2024/04/10	0	0.00	4	17.93	17.85	-4	298	-1.34%
2024/04/09	10.1	17.65	0	0.00	17.65	10.1	293	3.45%
2024/04/08	1	17.45	2	17.63	17.55	-1	289	-0.35%
2024/04/03	1	17.50	2	17.68	17.45	-1	284	-0.35%
2024/04/02	1	17.35	0	0.00	17.35	1	269	0.37%
2024/04/01	1	17.40	0	0.00	17.50	1	267	0.37%
2024/03/28	1	17.45	0	0.00	17.40	1	264	0.38%
2024/03/27	1	17.30	0	0.00	17.30	1	260	0.38%
2024/03/26	0.1	17.25	1	17.20	17.30	-0.9	256	-0.36%
2024/03/25	0	17.20	0	17.30	17.10	0	250	0.00%
2024/03/22	0.2	17.05	0	17.34	17.10	0.2	248	0.08%
2024/03/21	0.1	17.25	0	0.00	17.20	0.1	245	0.02%
2024/03/20	1	17.10	0	0.00	17.10	1	243	0.41%
2024/03/18	0	17.35	0	0.00	17.15	0	239	0.00%
2024/03/15	0	17.40	0	0.00	17.20	0	237	0.00%
2024/03/14	0	0.00	3.1	17.30	17.35	-3.1	235	-1.30%
2024/03/13	0	17.40	0	0.00	17.25	0	235	0.00%
2024/03/12	2	17.30	0	0.00	17.30	2	233	0.86%
2024/03/08	4	17.30	0.1	17.45	17.30	3.9	228	1.71%
2024/03/07	6	17.48	1	17.40	17.45	5	226	2.22%
2024/03/06	0	17.70	0	17.60	17.60	0	223	0.00%
2024/03/05	2.2	17.60	1.1	17.61	17.55	1.1	233	0.47%
2024/03/04	0.2	17.70	1	17.75	17.70	-0.8	229	-0.35%
2024/02/29	1.1	17.86	0	17.85	17.70	1.1	230	0.48%
2024/02/26	0	18.15	0	0.00	18.10	0	223	0.00%
2024/02/23	4	18.05	1	18.05	18.00	3	221	1.36%
2024/02/22	1	18.05	0	0.00	18.10	1	222	0.45%
2024/02/19	2	17.80	0	0.00	17.90	2	224	0.89%
2024/02/05	0.1	17.95	0	17.85	17.95	0.1	203	0.03%
2024/01/22	0	18.20	0	0.00	18.10	0	214	0.00%
2024/01/17	1	17.95	0	0.00	18.05	1	212	0.47%
2024/01/16	1.1	18.34	7	18.10	18.15	-5.9	208	-2.83%
2024/01/15	0	0.00	0.1	18.70	18.60	-0.1	201	-0.03%
2024/01/12	0.1	18.80	0	0.00	18.70	0.1	205	0.02%
2024/01/11	1	18.65	0	0.00	18.70	1	206	0.48%
2024/01/10	1	18.60	0	0.00	18.60	1	209	0.48%
2024/01/09	0	0.00	1	18.75	18.75	-1	210	-0.47%
2024/01/08	7.2	18.82	0	0.00	18.80	7.2	211	3.41%
2024/01/02	1.1	18.90	0	0.00	18.85	1.1	218	0.50%
2023/12/27	0.1	19.05	1	18.95	19.05	-0.9	223	-0.41%
2023/12/26	1	19.05	0	0.00	19.05	1	224	0.44%
2023/12/25	2	19.00	5	18.93	18.90	-3	225	-1.33%
2023/12/15	1.1	19.10	1	19.10	19.15	0.1	236	0.04%
2023/12/14	0	0.00	1	18.90	19.10	-1	240	-0.41%
2023/12/12	0.1	19.35	0	0.00	19.15	0.1	268	0.04%
2023/12/04	0.1	19.25	0	19.25	19.15	0.1	286	0.03%
2023/12/01	0	0.00	3	19.23	19.30	-3	291	-1.01%
2023/11/30	0	19.15	37	19.26	19.35	-37	292	-12.64%
2023/11/29	0	0.00	15	19.08	19.10	-15	286	-5.24%
2023/11/28	0	0.00	7	19.05	19.05	-7	292	-2.39%
2023/11/24	0	0.00	1	18.95	18.95	-1	296	-0.34%
2023/11/22	0	0.00	5	19.05	19.00	-5	303	-1.65%
2023/11/21	0	0.00	10	19.05	19.10	-10	307	-3.26%
2023/11/17	0	18.98	15	19.03	19.00	-15	311	-4.82%
2023/11/16	0	0.00	2	18.75	18.75	-2	315	-0.63%
2023/10/19	0.1	18.15	0	0.00	18.10	0.1	447	0.02%
2023/10/05	0	18.55	0	0.00	18.35	0	496	0.00%
2023/10/04	0.1	18.45	0	0.00	18.35	0.1	518	0.02%
2023/10/03	2	18.50	0	0.00	18.55	2	523	0.38%
2023/09/22	0	18.65	0	0.00	18.55	0	583	0.00%
2023/09/20	0	0.00	0.2	18.85	18.75	-0.2	599	-0.03%
2023/09/18	0.2	19.40	0	0.00	19.20	0.2	667	0.03%
2023/09/14	0.5	18.93	0	0.00	18.95	0.5	957	0.05%
2023/09/07	1	18.50	0	0.00	18.55	1	1,141	0.09%
2023/09/06	2	18.58	3	18.60	18.55	-1	1,144	-0.09%
2023/09/01	8	18.85	0	0.00	19.00	8	1,157	0.69%
2023/08/31	0.1	18.60	0.6	18.60	18.80	-0.5	1,157	-0.04%
2023/08/29	0	0.00	0	18.50	18.55	0	1,163	0.00%
2023/08/28	0.1	18.65	1	18.45	18.45	-0.9	1,182	-0.08%
2023/08/25	0	18.90	0	0.00	18.65	0	1,253	0.00%
2023/08/22	1	18.45	0	0.00	18.50	1	1,253	0.08%
2023/08/14	0.1	19.90	2	19.15	19.20	-1.9	1,240	-0.15%
2023/08/10	2	19.85	0	0.00	19.85	2	1,239	0.16%
2023/08/07	0	0.00	0.2	20.75	20.85	-0.2	1,218	-0.02%
2023/08/04	0	20.80	0	0.00	20.75	0	1,217	0.00%
2023/08/01	0	0.00	5	20.91	21.00	-5	1,223	-0.41%
2023/07/31	0	0.00	3	21.10	20.85	-3	1,222	-0.25%
2023/07/27	1	20.70	0	0.00	21.05	1	1,230	0.08%
2023/07/26	0.2	21.50	4	21.36	21.35	-3.8	1,240	-0.31%
2023/07/25	4	21.33	0	0.00	21.30	4	1,227	0.33%
2023/07/24	0	21.05	0	0.00	20.95	0	1,223	0.00%
2023/07/20	11	21.19	7	21.28	21.30	4	1,246	0.32%
2023/07/18	2	21.35	1	21.55	21.35	1	1,321	0.08%
2023/07/17	0	0.00	1	21.40	21.40	-1	1,316	-0.08%
2023/07/13	10.4	21.42	8.1	21.42	21.25	2.3	1,316	0.18%
2023/07/12	0	21.50	0.4	21.60	21.45	-0.4	1,331	-0.03%
2023/07/11	0.1	21.55	3	21.58	21.60	-2.9	1,331	-0.22%
2023/07/10	0.2	20.99	0	0.00	20.75	0.2	1,316	0.01%
2023/07/07	1	21.05	29	21.00	21.00	-28	1,311	-2.13%
2023/07/06	1	21.45	1	21.35	21.35	0	1,298	0.00%
2023/07/05	8	21.71	10	21.68	21.65	-2	1,288	-0.16%
2023/07/03	0.1	21.70	2	21.70	21.80	-1.9	1,263	-0.15%
2023/06/30	1	21.45	21	21.40	21.50	-20	1,251	-1.60%
2023/06/29	0	0.00	1	21.60	21.40	-1	1,242	-0.08%
2023/06/28	34	21.49	5	21.50	21.55	29	1,233	2.35%
2023/06/27	7	21.51	4	21.49	21.35	3	1,222	0.25%
2023/06/26	4.1	21.92	11	21.98	21.80	-6.9	1,201	-0.57%
2023/06/21	11	22.68	22	22.54	22.85	-11	1,154	-0.95%
2023/06/20	24.1	23.31	78.1	23.43	23.35	-54	1,052	-5.13%
2023/06/19	0.1	22.60	41	22.34	22.65	-40.9	834	-4.91%
2023/06/16	27	21.62	90	21.38	21.55	-63	737	-8.54%
2023/06/15	7	21.21	9	21.13	21.05	-2	683	-0.30%
2023/06/14	4	20.95	40	20.86	20.90	-36	668	-5.39%
2023/06/13	0	20.60	20	20.65	20.60	-20	642	-3.11%
2023/06/12	0	20.60	0	0.00	20.50	0	642	0.00%
2023/06/08	0	0.00	10	20.85	20.65	-10	642	-1.56%
2023/06/07	0	0.00	25	20.72	20.80	-25	646	-3.87%
2023/06/06	0	0.00	31	20.62	20.65	-31	646	-4.80%
2023/06/05	0	0.00	20	20.68	20.55	-20	646	-3.10%
2023/06/01	0	0.00	1	20.70	20.50	-1	642	-0.16%
2023/05/31	0	0.00	12	20.45	20.90	-12	633	-1.89%
2023/05/25	0	0.00	10	20.15	20.00	-10	641	-1.56%
2023/05/24	0.1	20.30	30	20.15	20.20	-29.9	690	-4.33%
2023/05/23	0	0.00	1	20.15	20.10	-1	762	-0.13%
2023/05/18	0.1	20.10	3	20.15	20.00	-2.9	861	-0.34%
2023/05/17	0	0.00	50	20.17	20.20	-50	864	-5.78%
2023/05/15	1	19.55	0	0.00	19.65	1	857	0.12%
2023/05/12	1	19.85	0	0.00	19.80	1	855	0.12%
2023/05/11	1	19.85	0	0.00	19.80	1	851	0.12%
2023/05/10	0.1	19.90	1	20.05	20.10	-0.9	846	-0.11%
2023/05/09	0	0.00	0	20.05	20.00	0	846	0.00%
2023/05/08	0	0.00	21.4	20.38	20.35	-21.4	840	-2.54%
2023/05/05	0	0.00	1	20.30	20.15	-1	833	-0.12%
2023/05/04	1	20.00	25	20.19	20.20	-24	830	-2.89%
2023/05/03	11	20.21	20	20.34	20.20	-9	826	-1.09%
2023/05/02	5	20.60	5	20.60	20.20	0	814	0.00%
2023/04/26	0	0.00	4	20.14	20.15	-4	786	-0.51%
2023/04/25	0	0.00	1	20.10	19.90	-1	774	-0.13%
2023/04/24	0	0.00	13	20.59	20.60	-13	758	-1.71%
2023/04/21	4	20.10	6	20.52	19.95	-2	704	-0.28%
2023/04/19	0	0.00	2	19.80	19.75	-2	666	-0.30%
2023/04/17	0	0.00	18	19.81	19.85	-18	651	-2.76%
2023/04/14	0	0.00	8	19.35	19.35	-8	622	-1.29%
2023/04/13	8	19.20	4	19.10	19.20	4	615	0.65%
2023/04/11	0	0.00	18	18.91	18.90	-18	602	-2.99%
2023/04/10	2	18.75	0	0.00	18.85	2	600	0.33%
2023/04/07	0	18.80	0	0.00	18.80	0	600	0.00%
2023/03/31	0	0.00	0	18.95	18.95	0	600	0.00%
2023/03/28	0	19.15	0	0.00	18.85	0	599	0.00%
2023/03/24	0	0.00	2	19.30	19.25	-2	599	-0.33%
2023/03/22	0	0.00	46	18.83	18.75	-46	591	-7.78%
2023/03/10	4	18.80	1	19.05	18.80	3	573	0.52%
2023/03/09	4	19.23	0	0.00	19.25	4	560	0.71%
2023/03/08	2	19.58	0	0.00	19.50	2	551	0.36%
2023/03/07	7	19.70	0	0.00	19.70	7	543	1.29%
2023/03/06	0.1	19.70	0	0.00	19.70	0.1	540	0.02%
2023/03/03	1	19.70	0	0.00	19.75	1	531	0.19%
2023/03/02	4	19.70	25	19.80	19.70	-21	518	-4.05%
2023/03/01	0	20.00	0	0.00	19.70	0	503	0.00%
2023/02/24	95.1	20.46	0	0.00	20.40	95.1	476	19.94%
2023/02/23	7	20.85	13.7	20.94	20.85	-6.7	453	-1.47%
2023/02/22	3	20.83	12	20.63	20.75	-9	419	-2.15%
2023/02/21	1.2	20.88	6	21.00	20.80	-4.8	368	-1.30%
2023/02/20	5	20.70	74	20.55	21.15	-69	298	-23.14%
2023/02/17	3	19.60	5	19.60	19.75	-2	212	-0.94%
2023/02/16	0	0.00	25	19.35	19.75	-25	209	-11.92%
2023/02/10	1	18.55	0	0.00	18.55	1	202	0.49%
2023/02/09	0	18.40	0	0.00	18.55	0	201	0.00%
2023/02/07	0.2	18.40	100	18.40	18.45	-99.8	199	-50.07%
2023/02/06	0.1	18.45	1	18.50	18.50	-0.9	197	-0.46%
2023/02/03	0.2	18.35	2	18.30	18.45	-1.9	195	-0.95%
2023/02/02	0.2	18.25	0	0.00	18.30	0.2	191	0.10%
2023/01/30	0	0.00	10	18.02	18.05	-10	187	-5.32%
2023/01/17	0	0.00	12	17.90	17.95	-12	186	-6.44%
2023/01/16	0	0.00	2	18.00	18.00	-2	191	-1.04%
2023/01/11	0.1	17.90	6	17.85	17.80	-5.9	188	-3.13%
2023/01/10	0	17.70	0	0.00	17.80	0	188	0.00%
2023/01/05	0	0.00	2	17.55	17.55	-2	194	-1.03%
2023/01/04	0	17.60	0	0.00	17.50	0	193	0.00%
2022/12/28	0.1	17.55	0	0.00	17.55	0.1	199	0.03%
2022/12/20	1	17.50	0	0.00	17.60	1	210	0.47%
2022/12/12	0	0.00	0	17.50	17.65	0	214	-0.02%
2022/12/09	13	17.69	0	0.00	17.75	13	215	6.04%
2022/12/06	0.7	18.25	0	0.00	18.05	0.7	218	0.33%
2022/12/05	1	17.90	0	0.00	18.40	1	216	0.46%
2022/11/21	2	17.15	0	0.00	17.20	2	220	0.91%
2022/11/17	1	17.10	0	0.00	17.15	1	220	0.45%
2022/11/16	2	17.00	0	0.00	16.90	2	220	0.91%
2022/11/15	1	16.65	0	0.00	17.40	1	215	0.46%
2022/11/14	0	0.00	2	16.75	16.80	-2	214	-0.93%
2022/11/09	0	0.00	0.1	16.30	16.30	-0.1	194	-0.05%
2022/11/08	0	0.00	4	16.14	16.15	-4	192	-2.08%
2022/11/02	1	16.00	0	0.00	16.05	1	197	0.51%
2022/10/26	0	0.00	0.5	15.90	15.85	-0.5	216	-0.23%
2022/10/25	1	15.75	0	0.00	15.80	1	217	0.46%
2022/10/19	4	16.40	4	16.35	16.25	0	211	0.00%
2022/10/11	1	16.65	0	0.00	16.70	1	215	0.46%
2022/10/07	3	17.10	3	17.05	17.05	0	216	0.00%
2022/09/16	0	0.00	5	17.80	17.80	-5	242	-2.06%
2022/09/15	0	0.00	0.1	17.85	17.90	-0.1	247	-0.03%
2022/09/01	0.1	18.00	0	0.00	18.00	0.1	269	0.04%
2022/08/30	0	0.00	14	17.85	17.90	-14	264	-5.30%
2022/08/25	0	0.00	9	17.90	17.85	-9	262	-3.42%
2022/08/23	0	0.00	1	17.65	17.70	-1	264	-0.38%
2022/08/18	0	0.00	0.5	17.60	17.70	-0.5	268	-0.19%
2022/08/17	0	0.00	4	17.75	17.70	-4	271	-1.47%
2022/08/15	0	0.00	30	17.65	17.75	-30	274	-10.93%
2022/08/12	0	0.00	1	17.65	17.75	-1	275	-0.36%
2022/08/11	53	17.67	0	0.00	17.75	53	278	19.05%
2022/08/10	0	17.85	0	0.00	17.80	0	282	0.00%
2022/08/09	0.1	17.70	0	0.00	17.80	0.1	285	0.04%
2022/08/01	0.1	18.30	0	0.00	18.20	0.1	332	0.03%
2022/07/29	0	0.00	0	17.95	18.25	0	338	0.00%
2022/07/28	1	18.00	0	0.00	18.00	1	341	0.29%
2022/07/27	0	0.00	30.9	17.95	17.95	-30.9	347	-8.89%
2022/07/26	0.2	17.80	0	0.00	17.95	0.2	353	0.06%
2022/07/25	0	17.80	0	0.00	17.90	0	359	0.00%
2022/07/22	4	17.88	0	0.00	17.90	4	364	1.10%
2022/07/21	0	0.00	78	17.88	17.95	-78	375	-20.79%
2022/07/18	20	17.89	20	17.87	17.75	0	390	0.00%
2022/07/01	0	0.00	0.3	18.10	17.95	-0.3	414	-0.07%
2022/06/24	0	0.00	2	18.30	18.40	-2	430	-0.46%
2022/06/23	0	0.00	0.3	18.05	18.10	-0.3	429	-0.06%
2022/06/21	0	0.00	0.1	18.20	18.10	-0.1	432	-0.01%
2022/06/20	0	0.00	0.1	18.10	17.75	-0.1	440	-0.02%
2022/06/17	0	0.00	0.1	18.05	18.10	-0.1	439	-0.01%
2022/06/15	0	0.00	2	18.30	18.35	-2	459	-0.44%
2022/06/14	2	18.05	0	0.00	18.20	2	460	0.43%
2022/06/13	1	18.15	1	18.25	18.25	0	461	0.00%
2022/06/10	0	0.00	0	18.65	18.55	0	467	0.00%
2022/06/08	0	0.00	5	18.65	18.60	-5	473	-1.06%
2022/06/06	0	0.00	2	18.80	18.85	-2	480	-0.42%
2022/06/02	0	0.00	2	18.68	18.75	-2	491	-0.41%
2022/06/01	0	0.00	0.3	18.70	18.80	-0.3	506	-0.06%
2022/05/30	1	18.90	6	18.80	18.80	-5	522	-0.96%
2022/05/27	1	18.80	30	18.69	18.70	-29	530	-5.46%
2022/05/26	1	18.30	4	18.50	18.45	-3	544	-0.55%
2022/05/25	1	18.30	1	18.25	18.25	0	555	0.00%
2022/05/23	0	0.00	20	18.10	18.15	-20	590	-3.39%
2022/05/19	10	17.80	0	0.00	17.90	10	614	1.63%
2022/05/18	1	18.00	7	18.10	18.20	-6	639	-0.94%
2022/05/17	11	17.94	0.4	17.95	17.95	10.6	675	1.56%
2022/05/16	1	17.80	0	0.00	17.95	1	674	0.15%
2022/05/13	0	17.90	0	0.00	17.80	0	674	0.00%
2022/05/12	15	18.02	5.1	17.66	17.70	9.9	668	1.48%
2022/05/11	21	18.60	0	0.00	18.55	21	648	3.24%
2022/05/10	4.1	18.85	0	0.00	19.00	4.1	637	0.63%
2022/05/06	6	19.42	0	0.00	19.55	6	633	0.95%
2022/05/05	0	0.00	0.3	19.65	19.70	-0.3	632	-0.05%
2022/05/04	6	19.70	0	0.00	19.85	6	633	0.95%
2022/04/27	1	19.55	0	0.00	19.65	1	630	0.16%
2022/04/25	0	0.00	22	19.92	19.95	-22	622	-3.54%
2022/04/22	0	20.20	0	0.00	20.10	0	615	0.00%
2022/04/21	0	20.50	0	0.00	20.20	0	615	0.00%
2022/04/19	0	0.00	0.2	20.10	20.30	-0.2	615	-0.03%
2022/04/14	0	0.00	43	20.45	20.45	-43	609	-7.06%
2022/04/13	0	20.50	9.3	20.46	20.40	-9.2	608	-1.52%
2022/04/11	0	20.50	21	20.76	20.45	-21	603	-3.48%
2022/04/08	0	0.00	13	20.66	20.65	-13	598	-2.17%
2022/04/07	0	0.00	20	20.55	20.55	-20	597	-3.35%
2022/04/06	0	20.85	0	0.00	20.80	0	594	0.00%
2022/03/31	10	21.00	15	21.02	20.95	-5	591	-0.85%
2022/03/30	0	0.00	21	20.65	20.85	-21	583	-3.60%
2022/03/29	0	0.00	10	20.60	20.50	-10	584	-1.71%
2022/03/25	0	0.00	2	20.75	20.75	-2	582	-0.34%
2022/03/24	2.1	20.65	0	0.00	20.60	2.1	581	0.35%
2022/03/23	14	20.69	7	20.75	20.75	7	576	1.21%
2022/03/21	0	0.00	6	20.91	20.85	-6	571	-1.05%
2022/03/18	2.2	20.67	0	0.00	20.95	2.2	563	0.39%
2022/03/17	7	20.40	10	20.40	20.45	-3	555	-0.54%
2022/03/15	3	20.00	2	20.15	20.10	1	553	0.18%
2022/03/14	0	0.00	12	20.30	20.35	-12	547	-2.19%
2022/03/10	4	20.54	6	20.47	20.45	-2	541	-0.37%
2022/03/08	2	20.00	0	0.00	19.95	2	544	0.37%
2022/03/07	4	20.26	0	0.00	20.25	4	535	0.75%
2022/03/03	0	0.00	7	21.25	21.30	-7	525	-1.33%
2022/03/02	1	21.20	0	0.00	21.20	1	535	0.19%
2022/03/01	0	0.00	24	21.17	21.20	-24	528	-4.54%
2022/02/25	6	20.82	5	20.90	20.90	1	516	0.19%
2022/02/24	10	20.94	32	20.98	20.80	-22	512	-4.30%
2022/02/23	0	0.00	2	20.90	21.05	-2	496	-0.40%
2022/02/22	2	20.70	0	0.00	20.70	2	494	0.40%
2022/02/21	2	21.05	0	0.00	21.05	2	505	0.40%
2022/02/18	11	20.96	8	21.11	21.05	3	500	0.60%
2022/02/17	27	20.60	15	21.09	20.65	12	478	2.51%
2022/02/15	0	20.20	0	0.00	20.05	0	453	0.00%
2022/02/14	4	20.10	0	0.00	20.10	4	467	0.86%
2022/02/11	1.1	20.20	0	0.00	20.20	1.1	535	0.21%
2022/02/10	0.2	20.45	0	0.00	20.25	0.2	539	0.04%
2022/02/09	0	0.00	31	20.45	20.40	-31	547	-5.66%
2022/02/07	21	20.06	0	0.00	20.25	21	546	3.84%
2022/01/25	2.1	19.95	11.1	19.90	19.90	-9	548	-1.64%
2022/01/24	2	20.00	0	0.00	20.05	2	545	0.37%
2022/01/21	50	20.15	0	0.00	20.10	50	541	9.23%
2022/01/20	5	20.20	0	0.00	20.20	5	536	0.93%
2022/01/17	1	20.15	0	0.00	20.20	1	541	0.18%
2022/01/14	1	20.25	0	0.00	20.30	1	541	0.18%
2022/01/12	3	20.35	0	0.00	20.25	3	541	0.55%
2022/01/07	0	0.00	50	20.35	20.35	-50	542	-9.22%
2022/01/05	0	0.00	0.2	20.50	20.40	-0.2	549	-0.04%
2021/12/30	5	20.70	0	0.00	20.75	5	571	0.87%
2021/12/29	0	0.00	2	20.85	20.85	-2	577	-0.35%
2021/12/24	0	0.00	1	20.45	20.50	-1	590	-0.17%
2021/12/21	1	20.45	2	20.43	20.45	-1	608	-0.16%
2021/12/20	6.5	20.55	0	0.00	20.45	6.5	670	0.96%
2021/12/15	7	20.20	0	20.35	20.25	7	682	1.03%
2021/12/10	11	20.72	0	0.00	20.75	11	686	1.60%
2021/12/07	6	20.38	0	0.00	20.45	6	775	0.77%
2021/12/02	1	20.30	15	20.35	20.35	-14	886	-1.58%
2021/12/01	0	0.00	0.1	20.55	20.60	-0.1	907	-0.01%
2021/11/29	1	20.30	0	0.00	20.30	1	959	0.10%
2021/11/26	2	20.40	0	0.00	20.35	2	981	0.20%
2021/11/24	0	0.00	4	20.75	20.80	-4	994	-0.40%
2021/11/23	2	20.80	1	20.85	20.80	1	999	0.10%
2021/11/22	2	21.10	0	0.00	21.00	2	1,002	0.20%
2021/11/19	9	21.42	0	0.00	21.30	9	994	0.90%
2021/11/18	1	21.55	0	0.00	21.55	1	992	0.10%
2021/11/17	0	0.00	4	21.15	21.30	-4	978	-0.41%
2021/11/11	2	21.18	5	20.80	21.05	-3	1,003	-0.30%
2021/11/10	15	21.05	14	20.78	20.85	1	1,009	0.10%
2021/11/09	0.3	20.10	0	0.00	20.35	0.3	950	0.03%
2021/11/08	0	0.00	1	20.25	20.25	-1	947	-0.11%
2021/11/05	1	20.10	0	20.05	20.25	1	950	0.10%
2021/11/03	1	20.10	0	0.00	20.15	1	963	0.10%
2021/11/02	0	20.25	6	20.21	20.10	-6	963	-0.62%
2021/10/29	1	20.20	0	0.00	20.20	1	986	0.10%
2021/10/26	0	0.00	7	20.39	20.40	-7	1,008	-0.69%
2021/10/20	2	20.30	0	0.00	20.30	2	1,047	0.19%
2021/10/15	0	0.00	1	20.25	20.35	-1	1,080	-0.09%
2021/10/14	0	0.00	1	20.30	20.30	-1	1,088	-0.09%
2021/10/13	0	0.00	1	20.35	20.20	-1	1,094	-0.09%
2021/10/12	1	20.00	1	20.10	20.10	0	1,115	0.00%
2021/10/04	2	20.28	0	0.00	20.20	2	1,194	0.17%
2021/10/01	6	20.93	4	21.03	20.60	2	1,275	0.16%
2021/09/29	3	21.22	2	21.28	21.15	1	1,275	0.08%
2021/09/28	0	0.00	2	21.50	21.45	-2	1,276	-0.16%
2021/09/27	3	21.85	6	21.57	21.40	-3	1,293	-0.23%
2021/09/24	40	20.90	0	0.00	20.80	40	1,243	3.22%
2021/09/23	11	20.70	3.5	20.81	20.75	7.5	1,250	0.60%
2021/09/22	5	20.74	0	0.00	20.65	5	1,255	0.40%
2021/09/17	2	21.05	0	0.00	21.35	2	1,252	0.16%
2021/09/14	2	21.20	1	21.20	21.40	1	1,275	0.08%
2021/09/13	0	0.00	13	20.88	21.25	-13	1,271	-1.02%
2021/09/10	2	20.00	4	20.31	20.00	-2	1,241	-0.16%
2021/09/09	0	0.00	0.1	20.20	20.20	-0.1	1,217	-0.01%
2021/09/08	2	20.45	0	0.00	20.30	2	1,213	0.16%
2021/09/07	0.2	22.25	0	0.00	22.10	0.2	1,156	0.02%
2021/09/06	4	22.45	1.1	22.60	22.35	2.9	1,119	0.26%
2021/09/03	0	0.00	2	22.55	22.50	-2	1,095	-0.18%
2021/09/02	10	22.45	0	0.00	22.40	10	1,065	0.94%
2021/09/01	0	0.00	8	22.57	22.55	-8	1,053	-0.76%
2021/08/31	0	0.00	0.7	22.35	22.35	-0.7	1,027	-0.07%
2021/08/30	1	22.10	5	22.15	22.05	-4	1,023	-0.39%
2021/08/27	0.1	22.00	2.2	22.03	22.05	-2.1	1,031	-0.20%
2021/08/26	0	0.00	4	21.85	21.85	-4	1,055	-0.38%
2021/08/25	0	0.00	3	21.50	21.60	-3	1,086	-0.28%
2021/08/24	0	0.00	11	21.30	21.35	-11	1,100	-1.00%
2021/08/23	0.1	21.20	4	21.21	21.20	-3.9	1,111	-0.35%
2021/08/20	1	20.85	0	0.00	20.85	1	1,130	0.09%
2021/08/19	2	20.80	3	21.60	20.75	-1	1,126	-0.09%
2021/08/18	6	20.42	6	20.93	21.20	0	1,131	0.00%
2021/08/17	10	20.87	19	20.87	20.70	-9	1,136	-0.79%
2021/08/16	23	21.30	0	0.00	21.25	23	1,138	2.02%
2021/08/13	5.2	21.99	13	22.03	21.95	-7.8	1,136	-0.69%
2021/08/11	1	22.15	0	0.00	22.10	1	1,168	0.09%
2021/08/10	4	22.20	0	0.00	22.20	4	1,204	0.33%
2021/08/09	3	22.22	0	0.00	22.20	3	1,257	0.24%
2021/08/06	10	22.25	0	0.00	22.35	10	1,316	0.76%
2021/08/05	0.1	22.20	0	0.00	22.35	0.1	1,415	0.01%
2021/08/03	5.5	22.40	0	0.00	22.40	5.5	1,628	0.34%
2021/08/02	2	22.30	0.2	22.45	22.50	1.8	1,682	0.11%
2021/07/30	6	22.55	0	0.00	22.45	6	1,721	0.35%
2021/07/29	7	22.58	1	22.60	22.70	6	1,836	0.33%
2021/07/28	0	0.00	1	22.50	22.60	-1	1,927	-0.05%
2021/07/19	5	22.60	0	0.00	22.70	5	2,657	0.19%
2021/07/16	1	22.50	1	22.85	22.35	0	3,112	0.00%
2021/07/14	7	22.28	0	0.00	22.25	7	3,575	0.20%
2021/07/13	5	22.62	1	22.55	22.55	4	3,707	0.11%
2021/07/12	4	23.00	1	23.20	22.90	3	3,781	0.08%
2021/07/09	1	23.25	0	0.00	23.25	1	3,846	0.03%
2021/07/08	27.1	23.53	1	23.40	24.00	26.1	3,880	0.67%
2021/07/05	0	0.00	0.1	22.60	22.60	-0.1	3,981	0.00%
2021/07/02	0.1	22.50	0	0.00	22.50	0.1	4,031	0.00%
2021/06/29	4	22.33	1	22.20	22.25	3	4,179	0.07%
2021/06/28	1	22.40	0	0.00	22.40	1	4,281	0.02%
2021/06/25	0	0.00	1	22.35	22.35	-1	4,459	-0.02%
2021/06/23	0	0.00	1	22.00	22.05	-1	4,525	-0.02%
2021/06/21	2	21.70	0	0.00	21.65	2	4,520	0.04%
2021/06/18	1	22.10	0	0.00	22.00	1	4,521	0.02%
2021/06/15	4	22.10	5.1	22.05	22.10	-1.1	4,607	-0.02%
2021/06/11	0	0.00	1.1	22.20	22.10	-1.1	4,615	-0.02%
2021/06/10	1.1	21.89	1	22.25	22.25	0.1	4,613	0.00%
2021/06/09	2	22.00	0	0.00	21.90	2	4,607	0.04%
2021/06/08	1	22.25	0	0.00	22.25	1	4,599	0.02%
2021/06/07	2	22.15	0	0.00	22.25	2	4,603	0.04%
2021/06/04	2	22.70	0	0.00	22.65	2	4,592	0.04%
2021/06/03	3.5	22.97	9	22.70	23.00	-5.5	4,600	-0.12%
2021/06/02	10.3	22.61	0	0.00	22.70	10.3	4,576	0.22%
2021/06/01	50	22.10	1	22.05	22.20	49	4,540	1.08%
2021/05/31	8	22.23	0	0.00	22.25	8	4,527	0.18%
2021/05/28	20	22.18	0	0.00	21.95	20	4,520	0.44%
2021/05/27	0	0.00	1	21.60	21.80	-1	4,513	-0.02%
2021/05/26	0	0.00	6.2	21.79	21.85	-6.2	4,516	-0.14%
2021/05/25	5	21.55	0	0.00	21.55	5	4,515	0.11%
2021/05/24	2	21.83	0	0.00	21.60	2	4,504	0.04%
2021/05/21	4	21.55	0	0.00	21.70	4	4,496	0.09%
2021/05/20	1	21.05	0	0.00	21.20	1	4,494	0.02%
2021/05/18	1	21.25	20.1	21.21	21.30	-19.1	4,465	-0.43%
2021/05/17	21	19.79	15	20.16	19.75	6	4,427	0.14%
2021/05/14	10	21.37	0.4	21.40	21.45	9.6	4,373	0.22%
2021/05/13	11	21.79	1	21.50	21.55	10	4,307	0.23%
2021/05/12	6	23.02	4	23.01	22.90	2	4,204	0.05%
2021/05/11	326	26.05	326.2	25.48	24.45	-0.2	4,103	-0.01%	大買/大賣/
2021/05/10	51.8	25.01	5	25.10	25.35	46.8	3,973	1.18%
2021/05/07	0	0.00	1	25.05	24.80	-1	3,907	-0.03%
2021/05/06	8	25.08	1.1	25.10	25.10	6.9	3,863	0.18%
2021/05/05	1.3	24.65	2	24.55	24.55	-0.7	3,748	-0.02%
2021/05/04	4.2	24.74	23	25.43	24.15	-18.9	3,659	-0.52%
2021/05/03	72.8	25.50	13	25.35	25.00	59.8	3,574	1.67%
2021/04/29	27	26.28	3	26.10	26.00	24	3,501	0.69%
2021/04/28	57	26.32	6	26.42	26.65	51	3,451	1.48%
2021/04/27	11.1	26.39	5	26.25	26.10	6.1	3,379	0.18%
2021/04/26	7.1	26.70	13.2	26.72	26.75	-6.1	3,272	-0.19%
2021/04/23	50.5	26.44	138	27.64	26.70	-87.5	3,159	-2.77%	大賣/
2021/04/22	223.4	27.10	220	27.79	27.25	3.4	2,957	0.11%	大買/大賣/
2021/04/21	158.3	24.56	56	25.29	25.60	102.2	2,510	4.07%	大買/鉅額交易
2021/04/20	13	24.87	62	25.22	24.60	-48.9	2,256	-2.17%
2021/04/19	29	24.18	95.1	24.38	24.70	-66.1	2,044	-3.23%
2021/04/16	59	23.53	61	23.42	23.85	-2	1,900	-0.11%
2021/04/15	3	22.87	43	22.83	22.95	-40	1,811	-2.21%
2021/04/14	3	22.35	1	22.35	22.40	2	1,731	0.12%
2021/04/13	22	22.48	3.1	22.37	22.05	18.9	1,671	1.13%
2021/04/12	0	0.00	1	21.70	21.90	-1	1,574	-0.06%
2021/04/09	3	21.70	14	21.69	21.65	-11	1,527	-0.72%
2021/04/08	4	21.60	1	21.90	21.90	3	1,507	0.20%
2021/04/07	40	21.26	4	21.35	21.30	36	1,461	2.46%
2021/04/06	54	21.33	5	21.22	21.40	49	1,444	3.39%
2021/04/01	6	21.07	5.2	21.20	21.15	0.8	1,399	0.06%
2021/03/31	27	20.55	7.1	20.82	20.85	19.9	1,303	1.52%
2021/03/30	176.3	20.27	32	20.17	20.50	144.3	1,206	11.97%	大買/鉅額交易
2021/03/29	90	19.14	2	19.20	19.25	88	1,032	8.52%
2021/03/26	36.3	19.11	5	19.07	19.10	31.3	1,030	3.03%
2021/03/23	60	18.53	8	18.55	18.50	52	1,023	5.08%
2021/03/22	228	18.61	20	18.69	18.65	208	1,045	19.90%	大買/鉅額交易
2021/03/17	10	17.95	0	0.00	17.85	10	970	1.03%
2021/03/12	10	17.90	0	0.00	17.95	10	990	1.01%
2021/03/11	5	18.15	0	0.00	18.05	5	998	0.50%
2021/03/10	0	0.00	5	18.00	18.10	-5	1,004	-0.50%
2021/03/04	0.1	17.60	0	0.00	17.65	0.1	1,028	0.01%
2021/03/02	5	17.70	0	0.00	17.50	5	1,033	0.48%
2021/02/25	0	0.00	5	18.00	17.95	-5	1,091	-0.46%
2021/02/23	9	17.60	0	0.00	17.80	9	1,080	0.83%
2021/02/22	10	17.45	0	0.00	17.60	10	1,076	0.93%
2021/02/05	2	16.60	2.9	16.75	16.75	-0.9	1,102	-0.09%
2021/02/04	0	17.10	0	0.00	16.70	0	1,108	0.00%
2021/02/02	0	0.00	7	16.90	16.85	-7	1,227	-0.57%
2021/02/01	1	16.60	0	0.00	16.55	1	1,223	0.08%
2021/01/29	4	16.50	0	0.00	16.50	4	1,217	0.33%
2021/01/27	0	0.00	20	16.79	16.75	-20	1,205	-1.66%
2021/01/26	2	16.70	0	0.00	16.70	2	1,201	0.17%
2021/01/21	2	16.83	5	16.80	16.55	-3	1,175	-0.26%
2021/01/20	22	16.74	0	0.00	16.70	22	1,157	1.90%
2021/01/19	6	17.10	0	0.00	17.15	6	1,132	0.53%
2021/01/18	3	17.12	0	0.00	17.20	3	1,121	0.27%
2021/01/15	38	17.54	0	0.00	17.20	38	1,104	3.44%
2021/01/14	114	17.98	0	0.00	17.80	114	1,074	10.61%	大買/鉅額交易
2021/01/13	4	18.13	1	17.85	18.20	3	1,059	0.28%
2021/01/12	8	18.08	0	0.00	18.00	8	1,045	0.77%
2021/01/11	1	18.40	0	0.00	18.40	1	1,032	0.10%
2021/01/08	0	0.00	10	18.62	18.60	-10	1,027	-0.97%
2021/01/07	10	18.70	1	18.70	18.70	9	1,015	0.89%
2021/01/04	0	0.00	1	19.10	19.20	-1	986	-0.10%
2020/12/25	1	18.75	2	18.78	18.70	-1	907	-0.11%
2020/12/24	0	0.00	29	18.59	18.75	-29	900	-3.22%
2020/12/23	6	18.28	25	18.25	18.30	-19	888	-2.14%
2020/12/21	0	0.00	12	19.03	19.05	-12	875	-1.37%
2020/12/16	0	0.00	12	18.08	18.45	-12	842	-1.42%
2020/12/11	0	0.00	1	17.95	17.95	-1	797	-0.13%
2020/12/09	0	0.00	0	18.10	18.25	0	780	0.00%
2020/12/08	1	18.05	4	18.10	18.10	-3	771	-0.39%
2020/12/07	2	18.15	0	0.00	18.20	2	760	0.26%
2020/12/04	0	0.00	10	18.30	18.30	-10	752	-1.33%
2020/12/03	11	18.34	0	0.00	18.20	11	742	1.48%
2020/12/02	1	18.20	0	0.00	18.30	1	744	0.13%
2020/12/01	0	0.00	7	18.29	18.30	-7	737	-0.95%
2020/11/27	0	0.00	1	18.00	18.10	-1	722	-0.14%
2020/11/26	1	18.00	10	18.06	18.10	-9	726	-1.24%
2020/11/25	3	18.07	0	0.00	18.05	3	760	0.39%
2020/11/24	3	17.87	8	18.23	17.90	-5	746	-0.67%
2020/11/20	0	0.00	0	17.35	17.50	0	690	0.00%
2020/11/19	0	0.00	2	17.45	17.60	-2	698	-0.29%
2020/11/18	0	0.00	3	17.58	17.55	-3	706	-0.42%
2020/11/17	0	0.00	1	17.55	17.45	-1	709	-0.14%
2020/11/16	0	0.00	1	17.20	17.20	-1	706	-0.14%
2020/11/13	1	17.05	1	17.10	17.10	0	707	0.00%
2020/11/12	9	17.35	5	17.20	17.30	4	705	0.57%
2020/11/11	0	0.00	7	17.12	17.20	-7	717	-0.98%
2020/11/10	2	17.18	27	16.93	17.05	-25	705	-3.54%
2020/11/09	5	16.00	0	0.00	15.95	5	614	0.81%
2020/11/06	0	0.00	3.2	15.85	15.85	-3.2	615	-0.51%
2020/10/30	1	15.60	0	0.00	15.60	1	689	0.14%
2020/10/29	1	15.70	0	0.00	15.70	1	689	0.14%
2020/10/28	1	15.80	0	0.00	15.85	1	693	0.14%
2020/10/27	0	0.00	0.2	15.90	15.90	-0.2	702	-0.03%
2020/10/23	0	0.00	3	15.85	15.90	-3	722	-0.42%
2020/10/19	1	15.85	0	0.00	16.00	1	844	0.12%
2020/10/13	6	15.80	0	0.00	15.70	6	986	0.61%
2020/10/12	0	0.00	40	15.90	15.80	-40	1,017	-3.93%
2020/10/08	0	0.00	40	15.85	16.00	-40	1,033	-3.87%
2020/10/07	4	15.85	0	0.00	16.00	4	1,048	0.38%
2020/09/30	2	15.80	0	0.00	15.70	2	1,095	0.18%
2020/09/28	0	0.00	18	15.71	15.80	-18	1,116	-1.61%
2020/09/25	5	15.63	0	0.00	15.65	5	1,151	0.43%
2020/09/24	16	15.73	0	0.00	15.65	16	1,158	1.38%
2020/09/23	2	16.25	0	0.00	16.20	2	1,146	0.17%
2020/09/22	5	16.48	0	0.00	16.50	5	1,142	0.44%
2020/09/21	5	17.00	0	0.00	16.80	5	1,142	0.44%
2020/09/17	0	0.00	2.2	16.59	16.55	-2.2	1,151	-0.19%
2020/09/15	2	16.60	0	0.00	16.60	2	1,209	0.17%
2020/09/14	2	16.60	0	0.00	16.60	2	1,265	0.16%
2020/09/11	0	0.00	10	16.55	16.50	-10	1,275	-0.78%
2020/09/07	0	0.00	27	16.65	16.60	-27	1,309	-2.06%
2020/09/03	1	16.50	5	16.65	16.50	-4	1,319	-0.30%
2020/09/02	0	0.00	1	16.55	16.55	-1	1,311	-0.08%
2020/08/31	7	16.65	4	16.90	16.80	3	1,322	0.23%
2020/08/27	53	16.27	7	16.31	16.25	46	1,307	3.52%
2020/08/26	15	16.30	0	0.00	16.35	15	1,309	1.15%
2020/08/24	4	16.20	0	0.00	16.25	4	1,326	0.30%
2020/08/20	8	16.31	0	0.00	16.10	8	1,402	0.57%
2020/08/19	1	16.80	0	0.00	16.80	1	1,378	0.07%
2020/08/17	3	16.75	1	17.00	16.95	2	1,375	0.15%
2020/08/13	6	16.33	0	0.00	16.35	6	1,346	0.45%
2020/08/12	12	16.48	0	0.00	16.40	12	1,349	0.89%
2020/08/07	2	16.60	0	0.00	16.45	2	1,402	0.14%
2020/08/05	0	0.00	2	16.90	16.60	-2	1,396	-0.14%
2020/07/31	0	0.00	1	16.40	16.60	-1	1,384	-0.07%
2020/07/30	0	0.00	1	16.20	16.40	-1	1,387	-0.07%
2020/07/29	0	0.00	3	16.35	16.40	-3	1,394	-0.22%
2020/07/28	6	15.88	2	16.10	15.85	4	1,395	0.29%
2020/07/27	0	0.00	20	16.10	16.10	-20	1,418	-1.41%
2020/07/24	1	16.85	0	0.00	16.55	1	1,393	0.07%
2020/07/22	2	18.00	17	17.96	18.00	-15	1,350	-1.11%
2020/07/20	10	17.90	0	0.00	17.95	10	1,254	0.80%
2020/07/17	2	18.20	0	0.00	18.00	2	1,235	0.16%
2020/07/16	2	18.20	0	0.00	18.20	2	1,247	0.16%
2020/07/14	1	17.95	0	0.00	17.90	1	1,235	0.08%
2020/07/13	1	18.00	0	0.00	18.15	1	1,241	0.08%
2020/07/10	3	17.90	0	0.00	17.90	3	1,257	0.24%
2020/07/08	0	0.00	30	18.15	18.20	-30	1,264	-2.37%
2020/07/06	6	18.12	0	0.00	18.10	6	1,279	0.47%
2020/07/01	0	0.00	1	17.65	17.65	-1	1,300	-0.08%
2020/06/29	3	17.45	0	0.00	17.35	3	1,330	0.23%
2020/06/23	0	0.00	2	17.70	17.80	-2	1,402	-0.14%
2020/06/22	0	0.00	8	18.15	17.90	-8	1,438	-0.56%
2020/06/19	0	0.00	2	17.55	18.25	-2	1,440	-0.14%
2020/06/18	1	17.30	0	0.00	17.45	1	1,441	0.07%
2020/06/11	0	0.00	3.2	17.09	16.90	-3.2	1,724	-0.18%
2020/06/10	0	0.00	6.2	17.14	17.30	-6.2	1,737	-0.36%
2020/06/05	2	16.98	0	0.00	16.95	2	1,833	0.11%
2020/06/04	3	17.00	0	0.00	17.00	3	1,878	0.16%
2020/06/03	0	0.00	1	16.95	16.90	-1	1,907	-0.05%
2020/06/02	3	16.63	0	0.00	16.70	3	1,894	0.16%
2020/05/29	2	16.55	0	0.00	16.70	2	1,893	0.11%
2020/05/28	6	17.02	28	16.98	16.75	-22	1,879	-1.17%
2020/05/26	0	0.00	2	16.15	16.25	-2	1,827	-0.11%
2020/05/25	3	15.87	7	16.02	16.05	-4	1,833	-0.22%
2020/05/21	9	16.10	0	16.10	16.10	9	1,849	0.49%
2020/05/19	3	16.20	12	16.13	16.20	-9	1,871	-0.48%
2020/05/18	0	0.00	7	16.07	16.05	-7	1,872	-0.37%
2020/05/15	9	15.93	0	0.00	16.00	9	1,871	0.48%
2020/05/14	22	16.44	1	16.55	16.20	21	1,838	1.14%
2020/05/13	2	16.55	3	16.50	16.65	-1	1,829	-0.05%
2020/05/12	1	16.75	0	0.00	16.70	1	1,836	0.05%
2020/05/08	0	0.00	2	16.75	16.80	-2	1,844	-0.11%
2020/05/07	6	16.68	0	0.00	16.75	6	1,877	0.32%
2020/05/06	0	0.00	0.1	16.70	16.70	-0.1	1,928	0.00%
2020/05/05	3	16.85	0	0.00	16.85	3	1,931	0.16%
2020/05/04	3	16.70	1	16.85	16.85	2	1,933	0.10%
2020/04/30	1	17.15	70	17.09	17.20	-69	1,933	-3.57%
2020/04/29	0	0.00	62	16.61	16.65	-62	1,929	-3.21%
2020/04/28	1	16.50	0	0.00	16.50	1	1,946	0.05%
2020/04/27	8	16.31	60	16.32	16.45	-52	2,012	-2.58%
2020/04/24	1	16.15	5	16.15	16.15	-4	2,017	-0.20%
2020/04/23	0	0.00	49	16.15	16.20	-49	2,031	-2.41%
2020/04/22	0	0.00	5	15.70	16.15	-5	2,036	-0.25%
2020/04/21	6	16.15	0	0.00	16.10	6	2,047	0.29%
2020/04/20	2	16.60	10	16.50	16.50	-8	2,042	-0.39%
2020/04/17	3	16.90	3	16.82	16.60	0	2,051	0.00%
2020/04/16	6	16.53	1.2	16.47	16.60	4.9	2,032	0.24%
2020/04/15	0	0.00	2	16.80	16.70	-2	2,032	-0.10%
2020/04/14	8	16.26	1	16.10	16.30	7	2,035	0.34%
2020/04/13	2	16.10	0	0.00	16.00	2	2,056	0.10%
2020/04/10	0	0.00	4.2	15.86	16.10	-4.2	2,070	-0.20%
2020/04/09	5	15.85	0	0.00	15.80	5	2,117	0.24%
2020/04/08	2	15.60	1	15.70	15.90	1	2,129	0.05%
2020/04/07	0	0.00	1	15.30	15.45	-1	2,153	-0.05%
2020/04/06	0	0.00	1	15.10	15.15	-1	2,221	-0.05%
2020/04/01	1	15.05	0	0.00	15.10	1	2,313	0.04%
2020/03/31	1	15.05	0	0.00	15.15	1	2,513	0.04%
2020/03/27	9	15.13	67	15.15	15.10	-58	2,604	-2.23%
2020/03/26	1	14.85	3	15.00	15.00	-2	2,546	-0.08%
2020/03/25	10	14.85	10	15.05	15.05	0	2,501	0.00%
2020/03/24	34	13.91	44	13.77	14.10	-10	2,467	-0.41%
2020/03/23	102	13.18	43	13.12	13.25	59	2,421	2.44%	大買/
2020/03/20	32	13.37	1	14.80	13.30	31	2,336	1.33%
2020/03/19	3	13.87	3	14.07	13.50	0	2,214	0.00%
2020/03/18	1	15.25	0	0.00	14.90	1	2,164	0.05%
2020/03/17	0	0.00	1	15.20	15.25	-1	2,169	-0.05%
2020/03/16	50	16.05	0	0.00	15.80	50	2,161	2.31%
2020/03/13	6	15.87	15	16.03	16.30	-9	2,141	-0.42%
2020/03/12	3	18.12	0	0.00	17.45	3	2,102	0.14%
2020/03/11	1	18.35	5	18.50	18.50	-4	2,097	-0.19%
2020/03/10	66.2	18.12	15	18.35	18.30	51.2	2,099	2.44%
2020/03/09	37	19.15	1	19.65	19.00	36	2,055	1.75%
2020/03/03	0.2	19.90	0	0.00	19.90	0.2	2,058	0.01%
2020/03/02	20	19.95	11	19.93	19.85	9	2,070	0.43%
2020/02/27	10	19.98	0	0.00	19.95	10	2,164	0.46%
2020/02/20	0	0.00	0.1	20.10	20.20	-0.1	2,306	0.00%
2020/02/13	10	20.08	0	0.00	20.00	10	2,546	0.39%
2020/02/12	60	19.94	0	0.00	19.95	60	2,563	2.34%
2020/02/11	1	19.85	0	0.00	19.90	1	2,599	0.04%
2020/02/10	0	0.00	42	19.61	19.65	-42	2,598	-1.62%
2020/02/07	5	20.05	0	0.00	20.00	5	2,582	0.19%
2020/02/06	1	20.70	0	0.00	20.65	1	2,538	0.04%
2020/02/04	0	0.00	15	20.75	20.75	-15	2,530	-0.59%
2020/02/03	1	20.55	2	19.80	20.55	-1	2,521	-0.04%
2020/01/31	11	20.23	40	20.12	20.55	-29	2,490	-1.16%
2020/01/30	33	20.59	65	20.73	20.25	-32	2,466	-1.30%
2020/01/20	3	21.80	0	0.00	21.95	3	2,396	0.13%
2020/01/17	15	21.80	0	0.00	21.80	15	2,395	0.63%
2020/01/16	15	21.65	0.5	21.70	21.75	14.5	2,394	0.61%
2020/01/14	0	0.00	1	21.60	21.65	-1	2,438	-0.04%
2020/01/13	2	21.35	0.5	21.45	21.50	1.5	2,491	0.06%
2020/01/10	0.3	21.35	0	0.00	21.50	0.3	2,522	0.01%
2020/01/09	2	21.35	5	21.44	21.55	-3	2,569	-0.12%
2020/01/08	19	21.37	3	21.70	21.30	16	2,558	0.63%
2020/01/07	26.3	21.99	0	0.00	21.95	26.3	2,524	1.04%
2020/01/06	15	21.58	3	21.57	21.60	12	2,496	0.48%
2020/01/03	0	0.00	6	22.12	21.75	-6	2,480	-0.24%
2020/01/02	6	22.38	3.8	22.45	22.35	2.2	2,424	0.09%
2019/12/31	11	22.36	35	22.51	22.35	-24	2,397	-1.00%
2019/12/30	15	22.60	7	22.48	22.75	8	2,359	0.34%
2019/12/27	7	21.25	15	21.92	22.00	-8	2,260	-0.35%
2019/12/26	9	21.13	16	21.04	21.50	-7	2,168	-0.32%
2019/12/25	28	20.47	40	20.58	20.80	-12	1,959	-0.61%
2019/12/23	0	0.00	1.1	20.01	20.10	-1.1	1,846	-0.06%
2019/12/20	60	20.00	0	0.00	20.00	60	1,839	3.26%
2019/12/16	6	19.95	42	19.99	19.95	-36	1,944	-1.85%
2019/12/13	0	0.00	5	19.90	19.90	-5	1,958	-0.26%
2019/12/11	14	19.98	24	20.03	20.05	-10	1,952	-0.51%
2019/12/06	13	19.54	1	19.65	19.45	12	2,028	0.59%
2019/12/05	1	19.85	15	19.80	19.80	-14	2,014	-0.69%
2019/12/04	2	19.95	3	19.98	20.00	-1	1,988	-0.05%
2019/12/02	0	0.00	2	19.88	20.05	-2	1,988	-0.10%
2019/11/28	10	20.00	2	20.05	20.00	8	2,034	0.39%
2019/11/27	9	20.35	0	0.00	20.25	9	2,023	0.44%
2019/11/26	70	20.30	2	20.30	20.30	68	2,023	3.36%
2019/11/25	1	20.80	1	20.70	20.80	0	1,938	0.00%
2019/11/22	2	20.85	5.2	20.90	20.90	-3.2	1,961	-0.16%
2019/11/21	2	20.95	4	20.96	21.20	-2	1,929	-0.10%
2019/11/20	11	21.04	3	20.90	21.05	8	1,915	0.42%
2019/11/19	1	20.65	0	0.00	20.65	1	1,851	0.05%
2019/11/18	2	20.35	6	20.28	20.40	-4	1,815	-0.22%
2019/11/15	99.2	19.97	21	20.09	20.00	78.2	1,783	4.38%
2019/11/12	0	0.00	15	19.30	19.30	-15	1,641	-0.91%
2019/11/11	13	18.91	0	0.00	18.90	13	1,598	0.81%
2019/11/08	2	19.15	0	0.00	19.00	2	1,572	0.13%
2019/11/07	1	18.90	0	0.00	18.90	1	1,524	0.07%
2019/11/06	19	18.98	0	0.00	18.90	19	1,512	1.26%
2019/11/05	1	19.00	0	18.95	19.00	1	1,490	0.06%
2019/11/04	7	19.05	0	0.00	19.05	7	1,484	0.47%
2019/11/01	3	18.80	0	0.00	19.00	3	1,485	0.20%
2019/10/31	4	18.80	0	0.00	19.00	4	1,488	0.27%
2019/10/30	0	0.00	10	18.75	18.95	-10	1,496	-0.67%
2019/10/24	2	19.00	0.1	18.85	18.90	1.9	1,484	0.13%
2019/10/23	1	19.05	0	0.00	18.95	1	1,471	0.07%
2019/10/22	2	19.55	0	0.00	19.30	2	1,456	0.14%
2019/10/21	24	19.27	1	19.30	19.45	23	1,412	1.63%
2019/10/18	16	19.06	20	18.90	18.90	-4	1,346	-0.30%
2019/10/17	1	18.65	0	0.00	18.70	1	1,304	0.08%
2019/10/15	4	18.30	5	18.26	18.35	-1	1,253	-0.08%
2019/10/07	10	18.15	0	0.00	18.25	10	1,235	0.81%
2019/10/02	0	0.00	3	18.37	18.50	-3	1,215	-0.25%
2019/10/01	3	18.35	9	18.34	18.40	-6	1,206	-0.50%
2019/09/27	7	18.29	1	18.15	18.25	6	1,207	0.50%
2019/09/24	1	18.45	0	0.00	18.65	1	1,202	0.08%
2019/09/23	3	18.38	0	0.00	18.35	3	1,199	0.25%
2019/09/20	1	18.25	0	0.00	18.20	1	1,195	0.08%
2019/09/17	1	17.65	0	0.00	17.30	1	1,106	0.09%
2019/09/11	7	17.17	22	17.19	17.25	-15	1,099	-1.36%
2019/09/10	1	16.70	7	16.94	17.30	-6	1,064	-0.56%
2019/08/29	5	15.55	0.5	15.50	15.50	4.5	932	0.49%
2019/08/28	2	16.40	0	0.00	16.40	2	925	0.22%
2019/08/27	1	16.45	0	0.00	16.40	1	897	0.11%
2019/08/26	0.2	16.50	0	0.00	16.50	0.2	857	0.02%
2019/08/23	2	16.55	0	0.00	16.55	2	857	0.23%
2019/08/22	5	16.55	0	0.00	16.55	5	858	0.58%
2019/08/20	3	16.77	0	0.00	16.65	3	929	0.32%
2019/08/19	10	16.65	5	16.65	16.75	5	954	0.52%
2019/08/16	0	0.00	1	16.45	16.55	-1	953	-0.10%
2019/08/13	1	15.95	0	0.00	15.95	1	1,024	0.10%
2019/08/12	2	16.15	0	0.00	16.20	2	1,030	0.19%
2019/08/06	5	15.85	0	0.00	15.85	5	1,053	0.47%
2019/08/05	2	16.15	0	0.00	16.10	2	1,063	0.19%
2019/08/01	0	0.00	1	16.45	16.50	-1	1,132	-0.09%
2019/07/31	4.3	16.65	0	0.00	16.65	4.3	1,138	0.37%
2019/07/29	10	16.65	4	16.61	16.70	6	1,161	0.52%
2019/07/22	41	16.79	0	0.00	16.75	41	1,184	3.46%
2019/07/18	0	0.00	0.2	16.80	16.85	-0.2	1,169	-0.02%
2019/07/10	2	16.95	0	0.00	16.95	2	1,182	0.17%
2019/07/08	0	0.00	1	16.90	16.95	-1	1,191	-0.08%
2019/07/04	0	0.00	8	16.70	16.70	-8	1,197	-0.67%
2019/07/03	0.2	16.75	0	0.00	16.80	0.2	1,196	0.02%
2019/07/02	0.2	16.90	0	0.00	17.00	0.2	1,201	0.01%
2019/07/01	0.2	17.05	1	17.10	17.10	-0.8	1,207	-0.07%
2019/06/28	0	0.00	3	17.05	17.10	-3	1,224	-0.25%
2019/06/26	1	17.05	0	0.00	17.15	1	1,238	0.08%
2019/06/19	0.2	16.80	0	0.00	16.85	0.2	1,410	0.01%
2019/06/18	1	16.80	2	16.80	16.70	-1	1,393	-0.07%
2019/06/13	2	16.23	0	0.00	16.20	2	1,386	0.14%
2019/06/12	0	0.00	10	16.63	16.30	-10	1,387	-0.72%
2019/06/11	2	16.70	0	0.00	16.70	2	1,366	0.15%
2019/06/06	5	17.00	5	16.80	16.80	0	1,371	0.00%
2019/06/05	2	16.90	5	16.95	16.90	-3	1,357	-0.22%
2019/06/03	0	0.00	5	16.60	16.80	-5	1,332	-0.38%
2019/05/31	3	16.80	0	0.00	16.70	3	1,324	0.23%
2019/05/28	0.2	16.90	0	0.00	16.95	0.2	1,305	0.02%
2019/05/27	1	17.35	1	17.10	17.25	0	1,291	0.00%
2019/05/24	0	0.00	5	16.45	16.50	-5	1,234	-0.40%
2019/05/22	0	0.00	68	16.15	16.25	-68	1,288	-5.28%
2019/05/20	9.7	15.68	0	0.00	15.85	9.7	1,215	0.80%
2019/05/17	0	0.00	1.1	15.54	15.55	-1.1	1,191	-0.09%
2019/05/15	0	0.00	4	15.18	15.30	-4	1,174	-0.34%
2019/05/14	2.2	14.99	6	15.10	15.20	-3.8	1,174	-0.32%
2019/05/13	4	15.30	0	0.00	15.25	4	1,165	0.34%
2019/05/10	1	15.55	3	15.57	15.55	-2	1,150	-0.17%
2019/05/09	25	15.73	14	15.65	15.55	11	1,130	0.97%
2019/05/07	0	0.00	1	15.05	15.30	-1	1,039	-0.10%
2019/05/06	0	0.00	200	15.15	15.05	-200	1,030	-19.41%	大賣/鉅額交易
2019/05/03	211	15.25	0	0.00	15.25	211	1,005	20.98%	大買/鉅額交易
2019/04/26	0	14.80	0	0.00	14.85	0	961	0.00%
2019/04/23	0	0.00	0.4	14.80	14.85	-0.4	965	-0.04%
2019/04/19	0.2	14.85	1	14.85	14.85	-0.8	956	-0.09%
2019/04/18	0	0.00	4	15.05	14.90	-4	949	-0.42%
2019/04/16	1	15.05	0	0.00	15.00	1	926	0.11%
2019/04/15	10	15.00	1	15.00	15.00	9	925	0.97%
2019/04/12	1	14.95	0	0.00	14.95	1	923	0.11%
2019/04/08	1	15.10	2	15.10	15.10	-1	891	-0.11%
2019/04/03	9	14.86	0	0.00	15.05	9	871	1.03%
2019/04/02	0	0.00	1	14.85	14.90	-1	856	-0.12%
2019/04/01	22	15.09	0	0.00	15.00	22	827	2.66%
2019/03/29	0	0.00	0.2	15.15	15.20	-0.2	791	-0.02%
2019/03/28	35.2	15.33	0	0.00	15.30	35.2	765	4.60%
2019/03/27	30	14.85	1	14.90	14.85	29	672	4.31%
2019/03/25	0	0.00	1.9	14.53	14.55	-1.9	626	-0.31%
2019/03/22	0	0.00	1	14.10	14.20	-1	565	-0.18%
2019/03/21	3	14.03	0	0.00	14.10	3	554	0.54%
2019/03/20	2	13.95	0	0.00	13.95	2	552	0.36%
2019/03/19	0	0.00	1	14.00	14.00	-1	557	-0.18%
2019/03/18	1.2	13.90	1	14.00	14.00	0.2	554	0.04%
2019/03/14	0	0.00	0.1	13.90	13.95	-0.1	548	-0.02%
2019/03/13	1	13.90	1	14.00	13.95	0	565	0.00%
2019/03/12	0	0.00	6	13.94	14.00	-6	573	-1.05%
2019/03/06	1	13.80	1	13.90	13.85	0	639	0.00%
2019/03/05	1.1	13.85	0	0.00	13.80	1.1	661	0.16%
2019/02/26	1	13.95	0	0.00	13.90	1	752	0.13%
2019/02/25	1	14.05	0	0.00	14.05	1	739	0.14%
2019/02/22	5	14.15	10	14.11	14.10	-5	728	-0.69%
2019/02/21	19	14.15	4.2	14.06	14.15	14.8	705	2.10%
2019/02/20	0	0.00	1	14.00	13.95	-1	627	-0.16%
2019/02/19	1	13.90	0	0.00	13.90	1	623	0.16%
2019/02/18	0	0.00	1	14.00	13.95	-1	631	-0.16%
2019/02/14	0	0.00	1	13.85	13.90	-1	632	-0.16%
2019/02/13	0	0.00	4	13.90	13.95	-4	626	-0.64%
2019/02/12	5	13.80	0	0.00	13.80	5	618	0.81%
2019/01/24	0	0.00	2	13.75	13.75	-2	617	-0.32%
2019/01/14	2	13.78	0	0.00	13.70	2	679	0.29%
2019/01/07	0	0.00	1	13.75	13.85	-1	696	-0.14%
2019/01/04	0	0.00	1	13.60	13.60	-1	698	-0.14%
2019/01/02	0	0.00	2	13.55	13.60	-2	715	-0.28%
2018/12/25	0	0.00	2	13.75	13.65	-2	722	-0.28%
2018/12/20	1	13.80	0	0.00	13.90	1	737	0.14%
2018/12/18	0	0.00	2	13.80	13.80	-2	728	-0.27%
2018/12/13	0	0.00	10	14.10	14.10	-10	730	-1.37%
2018/12/12	0	0.00	2	13.95	14.05	-2	724	-0.28%
2018/12/11	1	13.80	0	0.00	13.80	1	711	0.14%
2018/12/07	1	13.80	1	13.90	13.90	0	711	0.00%
2018/12/06	1	13.80	2	13.88	13.80	-1	706	-0.14%
2018/12/05	1	13.85	4	13.85	13.85	-3	698	-0.43%
2018/12/04	1	14.10	0	0.00	14.00	1	762	0.13%
2018/12/03	0	0.00	6	14.26	14.20	-6	758	-0.79%
2018/11/30	2	14.05	1	14.10	14.10	1	743	0.13%
2018/11/29	0	0.00	1	14.35	14.20	-1	731	-0.14%
2018/11/28	0	0.00	12	13.91	13.90	-12	694	-1.73%
2018/11/27	4	13.43	4	13.50	13.95	0	675	0.00%
2018/11/26	26	13.68	23	13.70	13.80	3	637	0.47%
2018/11/22	1	12.95	0	0.00	12.95	1	590	0.17%
2018/11/21	0	0.00	1	13.05	13.05	-1	601	-0.17%
2018/11/20	1	12.95	0	0.00	13.05	1	610	0.16%
2018/11/19	0	0.00	1	13.05	13.05	-1	616	-0.16%
2018/11/16	1	12.80	3	12.87	12.90	-2	622	-0.32%
2018/11/15	4	12.63	10	12.60	12.85	-6	621	-0.97%
2018/11/14	1	12.35	23	12.37	12.50	-22	617	-3.56%
2018/11/13	1	11.80	0	0.00	12.15	1	619	0.16%
2018/11/12	0	0.00	1	12.20	12.05	-1	657	-0.15%
2018/11/09	0	0.00	1	12.00	12.00	-1	673	-0.15%
2018/11/08	0	0.00	2	12.08	12.00	-2	715	-0.28%
2018/11/07	1	11.80	0	0.00	12.00	1	765	0.13%
2018/11/06	2	11.75	0	0.00	11.80	2	831	0.24%
2018/11/05	1	11.80	0	0.00	11.75	1	838	0.12%
2018/11/02	0	0.00	3	11.93	11.95	-3	843	-0.36%
2018/11/01	1	11.65	5	11.70	11.75	-4	855	-0.47%
2018/10/31	2	11.55	1	11.50	11.50	1	868	0.12%
2018/10/30	0	0.00	158	11.31	11.30	-158	877	-18.00%	大賣/鉅額交易
2018/10/29	0	0.00	1	11.30	11.30	-1	916	-0.11%
2018/10/26	60	11.30	38	11.21	11.30	22	973	2.26%
2018/10/25	85	11.31	17	11.30	11.25	68	1,011	6.72%
2018/10/24	91	11.50	107	11.36	11.50	-16	1,034	-1.55%	大賣/
2018/10/19	1	11.95	1	11.90	12.00	0	1,226	0.00%
2018/10/18	1	12.30	50	12.23	12.20	-49	1,230	-3.98%
2018/10/17	0	0.00	20	12.50	12.35	-20	1,263	-1.58%
2018/10/16	1	12.40	6	12.58	12.45	-5	1,276	-0.39%
2018/10/15	1	12.40	10	12.50	12.45	-9	1,287	-0.70%
2018/10/12	0	0.00	1	12.60	12.65	-1	1,302	-0.08%
2018/10/11	13	12.52	2	12.63	12.50	11	1,303	0.84%
2018/10/09	1	13.30	2	13.45	13.55	-1	1,293	-0.08%
2018/10/05	1	13.40	0	0.00	13.40	1	1,311	0.08%
2018/10/02	2	13.75	0	0.00	13.75	2	1,300	0.15%
2018/10/01	2	13.93	1	14.05	13.95	1	1,296	0.08%
2018/09/28	0	0.00	4	13.85	13.90	-4	1,294	-0.31%
2018/09/27	1	13.55	2	13.65	13.65	-1	1,287	-0.08%
2018/09/26	2	13.63	10	13.55	13.60	-8	1,287	-0.62%
2018/09/25	3	13.75	0	0.00	13.70	3	1,293	0.23%
2018/09/21	0	0.00	3	13.68	13.75	-3	1,289	-0.23%
2018/09/20	5	13.48	1	13.50	13.40	4	1,280	0.31%
2018/09/19	1	13.30	6	13.38	13.60	-5	1,276	-0.39%
2018/09/18	2	13.15	1	13.30	13.30	1	1,272	0.08%
2018/09/17	1	13.35	0	0.00	13.25	1	1,288	0.08%
2018/09/14	1	13.40	1	13.45	13.35	0	1,288	0.00%
2018/09/13	0	0.00	4	13.33	13.40	-4	1,287	-0.31%
2018/09/12	3	12.95	11	12.91	13.10	-8	1,284	-0.62%
2018/09/11	1	12.90	10	12.95	13.05	-9	1,287	-0.70%
2018/09/10	14	12.83	0	0.00	12.80	14	1,282	1.09%
2018/09/07	1	14.15	40	14.00	14.00	-39	1,224	-3.18%
2018/09/05	1	14.35	0	0.00	14.35	1	1,217	0.08%
2018/09/04	2	14.40	0	0.00	14.45	2	1,218	0.16%
2018/09/03	1	14.35	0	0.00	14.35	1	1,215	0.08%
2018/08/31	1	14.30	5	14.44	14.50	-4	1,210	-0.33%
2018/08/30	3	14.57	2	14.60	14.40	1	1,214	0.08%
2018/08/29	2	14.68	2	14.73	14.75	0	1,207	0.00%
2018/08/28	42.4	14.80	0	0.00	14.75	42.4	1,201	3.53%
2018/08/27	0	0.00	2	14.85	14.80	-2	1,195	-0.17%
2018/08/23	2.1	14.88	1	15.05	14.90	1.1	1,185	0.09%
2018/08/22	1	14.90	0	0.00	14.90	1	1,206	0.08%
2018/08/21	0.6	14.95	0	0.00	15.00	0.6	1,206	0.05%
2018/08/20	8	14.91	0	0.00	14.90	8	1,215	0.66%
2018/08/17	4	15.35	4	15.41	15.10	0	1,214	0.00%
2018/08/16	2	15.00	1	15.15	15.10	1	1,185	0.08%
2018/08/15	0	0.00	2	15.60	15.30	-2	1,183	-0.17%
2018/08/14	22	15.00	0	0.00	15.50	22	1,159	1.90%
2018/08/13	4	14.95	3	14.97	14.65	1	1,146	0.09%
2018/08/10	1	14.65	0	0.00	14.75	1	1,136	0.09%
2018/08/09	0	0.00	0	14.70	14.70	0	1,156	0.00%
2018/08/08	0	0.00	2	14.68	14.70	-2	1,227	-0.16%
2018/08/07	14	14.66	0	0.00	14.55	14	1,228	1.14%
2018/08/06	1	14.75	0	0.00	14.75	1	1,238	0.08%
2018/08/03	20	14.85	0	0.00	14.80	20	1,243	1.61%
2018/08/02	4	15.18	1	15.30	15.15	3	1,257	0.24%
2018/08/01	10	15.25	1	15.00	15.10	9	1,212	0.74%
2018/07/31	0	0.00	1	15.05	14.75	-1	1,217	-0.08%
2018/07/27	16	15.15	16	15.10	15.15	0	1,178	0.00%
2018/07/26	2	14.05	3	14.30	15.05	-1	1,177	-0.08%
2018/07/25	2	13.95	0	0.00	14.00	2	1,053	0.19%
2018/07/24	32	14.00	8	14.04	14.05	24	1,048	2.29%
2018/07/23	34	13.71	3	13.95	14.05	31	1,011	3.07%
2018/07/20	27	13.87	0	0.00	13.75	27	1,004	2.69%
2018/07/19	6	13.88	1	13.95	13.95	5	1,000	0.50%
2018/07/18	13	13.60	0	0.00	13.60	13	1,023	1.27%
2018/07/17	40	13.44	0	0.00	13.45	40	1,014	3.94%
2018/07/16	42	13.35	0	0.00	13.45	42	1,014	4.14%
2018/07/13	0	0.00	3	12.97	13.05	-3	998	-0.30%
2018/07/12	0	0.00	1	12.85	12.80	-1	997	-0.10%
2018/07/10	3	12.75	0	0.00	12.80	3	1,016	0.30%
2018/07/09	1	12.55	3	12.72	12.85	-2	1,018	-0.20%
2018/07/06	1	12.60	1	12.65	12.60	0	1,019	0.00%
2018/07/05	1	12.70	0	0.00	12.75	1	1,025	0.10%
2018/07/04	1	12.75	0	0.00	12.75	1	1,038	0.10%
2018/07/03	1	12.95	3	13.02	12.80	-2	1,054	-0.19%
2018/07/02	1	12.75	2	12.85	12.85	-1	1,057	-0.09%
2018/06/29	1	12.75	1	12.75	12.85	0	1,071	0.00%
2018/06/28	1	12.70	2	12.80	12.85	-1	1,092	-0.09%
2018/06/27	2	12.80	0	0.00	12.70	2	1,114	0.18%
2018/06/26	1	12.80	0	0.00	12.75	1	1,134	0.09%
2018/06/15	0	0.00	1	13.50	13.80	-1	1,170	-0.09%
2018/06/14	2	13.40	0	0.00	13.40	2	1,171	0.17%
2018/06/12	1	13.45	1	13.50	13.60	0	1,203	0.00%
2018/06/08	4	13.45	5	13.43	13.55	-1	1,203	-0.08%
2018/06/06	1	13.50	2	13.50	13.45	-1	1,199	-0.08%
2018/06/05	1	13.60	1	13.70	13.65	0	1,214	0.00%
2018/06/04	0	0.00	1	13.70	13.75	-1	1,222	-0.08%
2018/05/31	1	13.10	1	13.30	13.30	0	1,223	0.00%
2018/05/30	0	0.00	1	13.50	13.20	-1	1,216	-0.08%
2018/05/29	1	13.50	1	13.55	13.60	0	1,192	0.00%
2018/05/28	1	13.65	0	0.00	13.60	1	1,191	0.08%
2018/05/23	2	14.00	1.2	13.92	14.00	0.8	1,162	0.07%
2018/05/22	10	14.10	1	14.25	14.15	9	1,148	0.78%
2018/05/21	1	14.00	0	0.00	14.05	1	1,135	0.09%
2018/05/18	0	0.00	1	14.00	14.10	-1	1,102	-0.09%
2018/05/17	0	0.00	3	13.90	13.95	-3	1,055	-0.28%
2018/05/16	1	13.80	10	13.40	13.80	-9	1,033	-0.87%
2018/05/15	0	0.00	1	13.20	13.25	-1	969	-0.10%
2018/05/14	10	13.05	1.5	12.97	13.05	8.5	961	0.88%
2018/05/10	50	13.25	100	13.08	13.10	-50	918	-5.44%
2018/05/09	3	12.67	0	0.00	12.85	3	860	0.35%
2018/05/08	60	12.85	11	12.80	12.70	49	847	5.78%
2018/05/07	0	0.00	1	12.40	12.40	-1	799	-0.13%
2018/05/04	0	0.00	1	12.40	12.40	-1	786	-0.13%
2018/05/03	2	12.20	2	12.50	12.20	0	771	0.00%
2018/05/02	1	11.95	1	12.05	11.95	0	703	0.00%
2018/04/27	1	11.95	0	0.00	12.00	1	703	0.14%
2018/04/24	51	12.09	71	12.18	12.10	-20	707	-2.83%
2018/04/19	0	0.00	2	11.73	11.70	-2	701	-0.29%
2018/04/18	2	11.62	0	0.00	11.65	2	719	0.28%
2018/04/17	0	11.60	0	0.00	11.65	0	730	0.00%
2018/04/16	10	12.10	30	11.98	11.85	-20	743	-2.69%
2018/04/13	0	0.00	12	11.87	11.85	-12	738	-1.63%
2018/04/12	4	11.85	4	11.85	11.85	0	828	0.00%
2018/04/11	3	11.80	1	11.90	11.85	2	838	0.24%
2018/04/10	1	11.80	1	11.90	11.85	0	852	0.00%
2018/04/09	1	11.80	1	11.85	11.75	0	845	0.00%
2018/04/02	0	0.00	2	11.80	11.90	-2	887	-0.23%
2018/03/29	3	11.25	4	11.21	11.25	-1	868	-0.12%
2018/03/27	3	11.12	0	0.00	11.15	3	873	0.34%
2018/03/26	1	11.05	0	0.00	11.10	1	850	0.12%
2018/03/22	0	0.00	1	11.55	11.45	-1	844	-0.12%
2018/03/21	1	11.45	1	11.60	11.40	0	836	0.00%
2018/03/20	4	11.49	3	11.50	11.50	1	824	0.12%
2018/03/19	24	11.65	0	0.00	11.70	24	804	2.98%
2018/03/15	0	0.00	1	12.25	12.20	-1	764	-0.13%
2018/03/14	1	12.10	0	0.00	12.25	1	766	0.13%
2018/03/13	0	0.00	1	12.35	12.30	-1	768	-0.13%
2018/03/08	1	12.15	0	0.00	12.20	1	746	0.13%
2018/03/05	1	12.40	0	0.00	12.35	1	785	0.13%
2018/02/09	1	12.00	0	0.00	12.25	1	761	0.13%
2018/02/07	3	13.10	0.1	12.50	12.60	2.9	751	0.38%
2018/02/06	1	12.75	12	12.87	12.60	-11	741	-1.48%
2018/01/31	0	0.00	5	13.55	13.55	-5	743	-0.67%
2018/01/24	0	0.00	1	13.80	13.80	-1	733	-0.14%
2018/01/22	6	13.59	8	13.60	13.75	-2	723	-0.28%
2018/01/19	50	13.70	0	0.00	13.70	50	716	6.97%
2018/01/18	10	13.95	0	0.00	13.65	10	709	1.41%
2018/01/17	0.3	13.80	0	0.00	13.90	0.3	699	0.04%
2018/01/16	1	13.95	0	0.00	13.95	1	694	0.14%
2018/01/15	20	13.95	0	0.00	13.80	20	686	2.91%
2018/01/12	0	0.00	1	13.90	13.75	-1	664	-0.15%
2018/01/11	1	13.50	0.1	13.50	13.75	0.9	645	0.13%
2018/01/09	0	0.00	22	13.62	13.60	-22	622	-3.53%
2018/01/08	71	14.02	44	14.14	13.80	27	613	4.40%
2018/01/05	0	0.00	7	13.40	13.60	-7	522	-1.34%
2018/01/04	1	13.35	0	0.00	13.30	1	514	0.19%
2018/01/03	0.2	13.25	0	0.00	13.30	0.2	494	0.04%
2018/01/02	16	13.39	0	0.00	13.45	16	496	3.23%