富喬 (1815)-富邦-中壢券商分點個股進出

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

富喬

(1815)

可現股當沖

股價
18.15
漲跌
▼0.35
漲幅
-1.89%
成交量
6,265張
產業
上櫃電子零組件類股▼0.12%
362人加入追蹤

立即追蹤
本地時間:14:30

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

富喬 (1815)籌碼相關－富邦-中壢券商分點個股進出

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-中壢券商分點個股進出
富邦-中壢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
2024/04/18	17	18.19	4	18.41	18.15	13	22,748	0.06%
2024/04/17	10	18.75	2	18.75	18.50	8	22,774	0.04%
2024/04/16	24	17.84	9	17.82	17.90	15	22,771	0.07%
2024/04/15	26	18.69	2	18.75	18.50	24	22,633	0.11%
2024/04/12	14.5	19.13	59.3	19.56	19.30	-44.8	22,678	-0.20%
2024/04/11	13	18.65	1.2	18.78	18.65	11.8	22,334	0.05%
2024/04/10	18	18.91	6	19.01	18.90	12	22,284	0.05%
2024/04/09	8	18.62	24.4	18.95	19.05	-16.4	22,220	-0.07%
2024/04/08	15.1	18.50	10	18.57	18.50	5.1	22,011	0.02%
2024/04/03	41	19.06	19.1	18.97	18.90	21.9	21,879	0.10%
2024/04/02	79	19.45	18.4	19.31	19.30	60.6	21,729	0.28%
2024/04/01	28	19.57	177.6	19.92	20.05	-149.6	21,214	-0.71%	大賣/鉅額交易
2024/03/29	40	18.70	108.3	18.88	18.70	-68.3	20,485	-0.33%	大賣/
2024/03/28	5	18.37	7	18.75	18.15	-2	19,945	-0.01%
2024/03/27	1	18.15	1	18.10	18.10	0	19,583	0.00%
2024/03/26	15	18.06	26.1	18.40	17.95	-11.1	19,556	-0.06%
2024/03/25	53.2	18.06	160	17.93	18.40	-106.8	19,458	-0.55%	大賣/鉅額交易
2024/03/22	50.1	17.46	46	17.26	17.50	4.1	19,380	0.02%
2024/03/21	22	17.30	16.1	17.17	17.30	5.9	19,416	0.03%
2024/03/20	65.3	17.19	24	16.92	16.95	41.3	19,512	0.21%
2024/03/19	105	17.57	8	17.56	17.35	97	19,547	0.50%	大買/
2024/03/18	7	17.41	6	17.51	17.65	1	19,956	0.01%
2024/03/15	45	17.59	39.7	17.64	17.45	5.3	19,928	0.03%
2024/03/14	52	17.81	11	17.87	17.70	41	19,964	0.21%
2024/03/13	67.1	17.88	59	17.90	17.90	8.1	19,813	0.04%
2024/03/12	65	18.38	56.2	18.53	18.35	8.9	19,529	0.05%
2024/03/11	93.1	19.11	94.1	19.22	18.70	-1	19,084	-0.01%
2024/03/08	112.1	18.97	221.3	18.79	18.75	-109.2	18,736	-0.58%	大買/大賣/鉅額交易
2024/03/07	520.5	21.90	389	21.41	20.00	131.5	17,682	0.74%	大買/大賣/鉅額交易
2024/03/06	98	20.35	178.7	20.76	21.50	-80.7	14,861	-0.54%	大賣/
2024/03/05	104.1	19.23	140.1	19.41	19.55	-36	13,947	-0.26%	大買/大賣/
2024/03/04	32	18.66	17.1	18.58	18.60	15	12,976	0.12%
2024/03/01	29	18.69	12.2	18.69	18.55	16.9	12,730	0.13%
2024/02/29	77	18.77	96	19.04	19.10	-19	12,721	-0.15%
2024/02/27	84	17.98	57.1	18.13	17.75	26.9	12,094	0.22%
2024/02/26	7	17.68	9	17.69	17.65	-2	11,846	-0.02%
2024/02/23	40	17.85	42.1	17.62	17.80	-2.1	12,086	-0.02%
2024/02/22	12.1	17.08	57	17.83	17.55	-44.9	11,838	-0.38%
2024/02/21	49	17.11	16	17.36	17.10	33	11,577	0.29%
2024/02/20	101	17.41	230	16.96	17.15	-129	11,881	-1.09%	大買/大賣/鉅額交易
2024/02/19	101	16.96	83	16.96	17.20	18	11,745	0.15%	大買/
2024/02/16	33.2	16.58	45	16.51	16.55	-11.9	11,485	-0.10%
2024/02/15	8	15.23	2	15.50	15.70	6	10,811	0.06%
2024/02/05	0	0.00	1	14.45	14.50	-1	10,946	-0.01%
2024/02/02	6.6	14.24	3	14.45	14.25	3.6	11,240	0.03%
2024/02/01	1.1	14.65	0	0.00	14.55	1.1	11,806	0.01%
2024/01/31	1.2	14.66	0	0.00	14.65	1.2	13,007	0.01%
2024/01/30	7	14.85	8	14.78	14.70	-1	14,820	-0.01%
2024/01/29	2	14.80	6	14.63	14.85	-4	16,248	-0.02%
2024/01/25	10	14.60	10	14.70	14.50	0	18,945	0.00%
2024/01/24	5	14.75	7	14.84	14.75	-2	19,442	-0.01%
2024/01/23	2	14.70	0	0.00	14.70	2	19,809	0.01%
2024/01/22	1	14.55	0	0.00	14.70	1	20,175	0.00%
2024/01/19	7.2	14.17	1	14.15	14.40	6.2	20,316	0.03%
2024/01/18	3	14.15	0	0.00	14.05	3	20,619	0.01%
2024/01/17	2	14.23	15	14.48	14.20	-13	21,008	-0.06%
2024/01/16	2	14.53	1	14.45	14.50	1	21,150	0.00%
2024/01/15	5	14.44	1	14.45	14.70	4	21,172	0.02%
2024/01/12	3	14.78	0	0.00	14.70	3	21,193	0.01%
2024/01/11	0	0.00	1	14.95	15.00	-1	21,331	0.00%
2024/01/10	6.3	14.63	6	14.63	14.65	0.3	21,839	0.00%
2024/01/09	5	15.00	3.1	14.90	14.90	1.9	22,077	0.01%
2024/01/08	42	14.95	0	0.00	14.90	42	22,383	0.19%
2024/01/05	3	15.67	0.1	15.50	15.40	2.9	22,668	0.01%
2024/01/04	30	15.90	7	15.91	15.70	23	22,910	0.10%
2024/01/03	33.4	15.98	3	15.90	15.95	30.4	23,241	0.13%
2024/01/02	10	15.75	3.2	15.73	15.75	6.8	23,555	0.03%
2023/12/29	6	15.71	0	0.00	15.65	6	24,677	0.02%
2023/12/28	4	15.75	1	15.70	15.70	3	25,052	0.01%
2023/12/27	9	15.94	17	15.94	15.85	-8	26,143	-0.03%
2023/12/26	5	15.80	0	0.00	15.90	5	27,277	0.02%
2023/12/25	8	15.76	5	15.60	15.60	3	27,719	0.01%
2023/12/22	16	15.85	6	15.83	15.75	10	28,070	0.04%
2023/12/21	7	15.95	1	15.90	15.85	6	29,221	0.02%
2023/12/20	29	15.88	48	15.74	16.10	-19	29,835	-0.06%
2023/12/19	122	16.00	14.1	15.87	16.05	107.9	29,725	0.36%	大買/鉅額交易
2023/12/18	12	16.68	2.1	16.84	16.70	9.9	29,512	0.03%
2023/12/15	28	16.97	3.5	17.14	16.90	24.5	29,470	0.08%
2023/12/14	47.1	17.45	33	17.62	17.50	14.1	29,626	0.05%
2023/12/13	34.3	17.27	276	17.54	17.30	-241.7	29,449	-0.82%	大賣/鉅額交易
2023/12/12	15	16.52	24	16.59	16.45	-9	28,909	-0.03%
2023/12/11	55	16.66	21	16.60	16.60	34	28,815	0.12%
2023/12/08	21	15.80	111	15.87	15.90	-90	28,449	-0.32%	大賣/
2023/12/07	3	16.10	2	16.50	16.15	1	28,249	0.00%
2023/12/06	215	16.53	36	16.45	16.45	179	28,170	0.64%	大買/鉅額交易
2023/12/05	22.2	16.21	109	16.30	16.20	-86.8	28,100	-0.31%	大賣/
2023/12/04	15.1	17.02	115	16.76	16.70	-99.9	27,955	-0.36%	大賣/
2023/12/01	8	16.88	0	0.00	16.80	8	27,854	0.03%
2023/11/30	5	17.05	12	16.94	16.90	-7	27,796	-0.03%
2023/11/29	39	17.00	17	17.25	17.00	22	27,799	0.08%
2023/11/28	7	17.03	71	17.03	17.00	-64	27,820	-0.23%
2023/11/27	62.4	17.01	107	17.10	16.90	-44.6	27,708	-0.16%	大賣/
2023/11/24	69	17.66	67	18.02	17.35	2	27,310	0.01%
2023/11/22	20	17.79	102.1	17.82	17.80	-82.1	26,697	-0.31%	大賣/
2023/11/21	94	17.58	54	17.53	17.45	40	26,274	0.15%
2023/11/20	42	17.38	64	17.55	17.60	-22	25,943	-0.08%
2023/11/17	153.2	17.30	49	17.10	17.10	104.2	25,629	0.41%	大買/鉅額交易
2023/11/16	146	17.40	173	17.72	17.60	-27	25,102	-0.11%	大買/大賣/
2023/11/15	78.7	17.04	32.1	17.03	16.85	46.6	24,494	0.19%
2023/11/14	43	17.34	6.1	17.35	17.25	36.9	24,061	0.15%
2023/11/13	61.9	17.63	38.1	17.62	17.50	23.8	23,797	0.10%
2023/11/10	76	17.91	53	17.92	17.85	23	23,475	0.10%
2023/11/09	61	18.14	34.2	18.23	18.00	26.8	23,155	0.12%
2023/11/08	371	19.17	151.2	19.12	18.65	219.8	22,550	0.97%	大買/大賣/鉅額交易
2023/11/07	108	19.98	77	19.95	20.05	31	21,376	0.14%	大買/
2023/11/06	279	19.37	210.1	19.59	20.10	68.9	19,591	0.35%	大買/大賣/
2023/11/03	177	18.52	174.3	18.64	18.30	2.7	18,201	0.01%	大買/大賣/
2023/11/02	89.2	17.59	178.7	18.04	18.45	-89.5	16,724	-0.53%	大賣/
2023/11/01	84	16.16	74.3	16.52	16.80	9.7	15,569	0.06%
2023/10/31	25.3	17.13	37	17.10	16.85	-11.7	15,105	-0.08%
2023/10/30	32.3	17.08	101.3	17.40	17.15	-69	14,863	-0.46%	大賣/
2023/10/27	39	16.76	13.1	16.71	16.45	25.9	14,678	0.18%
2023/10/26	39.1	17.06	26	17.00	16.85	13.1	15,175	0.09%
2023/10/25	14	16.79	74.2	16.67	17.00	-60.2	15,654	-0.38%
2023/10/24	29.2	15.83	37	15.82	16.00	-7.8	15,633	-0.05%
2023/10/23	22	15.47	72.5	15.56	15.45	-50.5	15,534	-0.33%
2023/10/20	30	15.10	19.2	15.28	15.40	10.8	15,676	0.07%
2023/10/19	30	15.42	34	15.56	15.30	-4	15,536	-0.03%
2023/10/18	125	15.69	19.5	15.57	15.35	105.5	15,377	0.69%	大買/鉅額交易
2023/10/17	97.4	17.34	49.2	17.25	17.00	48.2	14,881	0.32%
2023/10/16	41	17.92	82.4	17.99	17.85	-41.4	14,547	-0.28%
2023/10/13	45	17.81	62	17.65	17.80	-17	14,190	-0.12%
2023/10/12	64	17.47	12	17.47	17.30	52	13,699	0.38%
2023/10/11	40.1	17.60	34	17.54	17.40	6.1	13,402	0.05%
2023/10/06	37	18.29	23.6	18.15	18.00	13.4	13,036	0.10%
2023/10/05	116	18.49	105	18.58	18.25	11	12,622	0.09%	大買/大賣/
2023/10/04	58	17.81	44	17.85	18.10	14	11,474	0.12%
2023/10/03	192.3	18.38	127	18.14	18.15	65.3	11,078	0.59%	大買/大賣/
2023/10/02	84	17.82	244	17.84	18.15	-160	9,968	-1.61%	大賣/鉅額交易
2023/09/28	28	16.59	99.8	16.78	16.50	-71.8	8,793	-0.82%
2023/09/27	145	16.08	116.3	15.49	16.25	28.7	8,305	0.35%	大買/大賣/
2023/09/26	140	16.61	180.1	16.50	15.35	-40.1	7,907	-0.51%	大買/大賣/
2023/09/25	81	16.41	175	16.29	16.40	-94	6,728	-1.40%	大賣/
2023/09/22	0	15.25	10	15.30	15.30	-10	6,055	-0.16%
2023/09/21	1.3	15.19	66.1	15.19	15.45	-64.8	5,909	-1.10%
2023/09/20	0	0.00	8	14.93	14.90	-8	5,729	-0.14%
2023/09/19	30	15.05	55.1	15.31	15.15	-25.1	5,659	-0.44%
2023/09/18	5	14.49	32	14.61	14.70	-27	5,341	-0.51%
2023/09/15	10	13.75	1	13.90	13.75	9	5,252	0.17%
2023/09/14	1	13.80	0	0.00	13.85	1	5,279	0.02%
2023/09/12	11	13.65	0	0.00	13.65	11	5,789	0.19%
2023/09/11	1	13.75	0	0.00	13.70	1	6,115	0.02%
2023/09/08	0	0.00	31	14.00	14.00	-31	6,104	-0.51%
2023/09/07	10	14.00	3	14.05	14.00	7	6,156	0.11%
2023/09/06	0	0.00	1	14.85	14.45	-1	6,268	-0.02%
2023/09/05	1	14.25	2	14.13	14.30	-1	6,443	-0.02%
2023/09/04	0	0.00	11	14.20	14.10	-11	6,445	-0.17%
2023/09/01	19	14.04	1	14.00	13.90	18	6,487	0.28%
2023/08/31	11	13.30	1	13.60	13.30	10	6,578	0.15%
2023/08/30	1	13.40	0	0.00	13.50	1	6,672	0.01%
2023/08/28	3	12.83	0	0.00	12.85	3	6,590	0.05%
2023/08/25	2	13.15	0	0.00	13.15	2	6,574	0.03%
2023/08/24	1	13.40	1	13.45	13.40	0	6,564	0.00%
2023/08/23	0	0.00	1.5	13.35	13.30	-1.5	6,554	-0.02%
2023/08/22	4	13.10	3	13.10	13.10	1	6,548	0.02%
2023/08/21	2	13.25	1	13.35	13.25	1	6,538	0.02%
2023/08/18	41	13.51	0	13.70	13.25	41	6,527	0.63%
2023/08/17	4	13.33	1	13.45	13.60	3	6,478	0.05%
2023/08/15	1	13.10	1	13.20	13.15	0	6,429	0.00%
2023/08/14	1	12.85	3	12.83	12.90	-2	6,405	-0.03%
2023/08/11	11	13.32	6	13.57	13.30	5	6,366	0.08%
2023/08/10	2	13.80	1	13.70	13.80	1	6,314	0.02%
2023/08/08	4	14.54	13	14.48	14.55	-9	6,195	-0.15%
2023/08/07	5	14.86	5	14.93	14.85	0	6,125	0.00%
2023/08/04	5.5	14.76	10	14.80	14.95	-4.5	6,057	-0.07%
2023/08/02	8	14.86	24	14.83	14.75	-16	5,986	-0.27%
2023/08/01	11	15.49	10	15.48	15.45	1	5,812	0.02%
2023/07/31	67.8	16.20	74	15.97	15.40	-6.2	5,603	-0.11%
2023/07/28	129	15.67	86.1	15.68	15.70	42.9	4,896	0.88%	大買/
2023/07/27	40.5	14.64	17.2	14.63	14.80	23.3	4,056	0.58%
2023/07/26	6	13.90	1	13.90	13.80	5	3,641	0.14%
2023/07/25	25.5	14.05	13	14.02	14.25	12.5	3,526	0.35%
2023/07/24	2	13.40	20.8	13.34	13.20	-18.8	3,292	-0.57%
2023/07/21	7	13.09	0	0.00	13.10	7	3,258	0.21%
2023/07/20	3	13.28	2	13.30	13.40	1	3,226	0.03%
2023/07/19	2	12.65	0	0.00	12.65	2	3,089	0.06%
2023/07/18	3	12.73	0	0.00	12.65	3	3,082	0.10%
2023/07/17	1	13.00	0	0.00	12.95	1	3,057	0.03%
2023/07/14	1	12.90	100	12.78	12.70	-99	3,040	-3.26%
2023/07/13	15	12.75	0	0.00	12.70	15	3,029	0.50%
2023/07/12	0	0.00	3	12.90	12.85	-3	3,005	-0.10%
2023/07/07	0	0.00	4	13.25	13.25	-4	2,934	-0.14%
2023/07/05	0	0.00	50	13.75	13.65	-50	2,878	-1.74%
2023/06/29	0	0.00	1	13.50	13.45	-1	2,775	-0.04%
2023/06/26	2	13.52	0	0.00	13.45	2	2,716	0.07%
2023/06/21	0	0.00	5.3	13.95	13.95	-5.3	2,669	-0.20%
2023/06/19	2	14.03	0	0.00	13.85	2	2,604	0.08%
2023/06/16	25	14.65	26	14.54	14.30	-1	2,527	-0.04%
2023/06/15	0	0.00	26	14.29	14.65	-26	2,095	-1.24%
2023/06/14	1	13.35	0	0.00	13.35	1	1,764	0.06%
2023/06/13	6	13.52	76	13.46	13.45	-70	1,774	-3.94%
2023/06/12	7	14.00	2	13.75	13.85	5	1,721	0.29%
2023/06/09	3	13.82	19.1	13.81	13.95	-16.1	1,563	-1.03%
2023/06/08	51.1	13.47	20	13.40	13.15	31.1	1,317	2.36%
2023/06/07	150	13.55	10	13.51	13.50	140	1,277	10.96%	大買/鉅額交易
2023/06/06	3	13.30	9	13.43	13.40	-6	1,162	-0.52%
2023/06/05	20	12.90	3	12.73	12.95	17	961	1.77%
2023/05/31	0	0.00	1	12.15	12.00	-1	883	-0.11%
2023/05/29	0.1	12.20	0	12.20	12.30	0	923	0.01%
2023/05/25	1	12.25	0	0.00	12.20	1	940	0.11%
2023/05/24	0	0.00	0	12.10	12.20	0	938	0.00%
2023/05/23	0	0.00	0	12.17	12.20	0	933	0.00%
2023/05/22	4	12.25	0	0.00	12.20	4	936	0.43%
2023/05/19	5	11.96	0.2	12.00	11.95	4.8	899	0.53%
2023/05/18	1	11.90	0	0.00	11.90	1	902	0.11%
2023/05/16	5	11.80	0	0.00	11.80	5	906	0.55%
2023/05/15	1	11.85	0	0.00	11.80	1	906	0.11%
2023/05/12	1	11.60	1	11.70	11.75	0	928	0.00%
2023/05/11	1	11.70	0	0.00	11.65	1	931	0.11%
2023/05/10	0	0.00	0	11.85	11.80	0	952	0.00%
2023/05/09	2	11.90	0	0.00	11.85	2	963	0.21%
2023/05/08	1	12.05	0	0.00	11.95	1	971	0.10%
2023/04/27	1	11.70	0	0.00	11.70	1	1,106	0.09%
2023/04/25	1	11.80	0	0.00	11.70	1	1,102	0.09%
2023/04/21	0	0.00	20	11.85	11.75	-20	1,135	-1.76%
2023/04/12	0	12.00	0	0.00	12.05	0	1,245	0.00%
2023/04/11	0.1	12.00	0	0.00	11.95	0.1	1,247	0.00%
2023/04/07	2	12.00	0	0.00	11.95	2	1,247	0.16%
2023/03/31	0	12.15	0	0.00	12.15	0	1,237	0.00%
2023/03/29	1.6	12.17	0	0.00	12.10	1.6	1,244	0.13%
2023/03/28	0	12.20	0	0.00	12.10	0	1,252	0.00%
2023/03/27	0	12.20	0	0.00	12.15	0	1,250	0.00%
2023/03/24	0	12.30	3	12.20	12.20	-3	1,247	-0.24%
2023/03/22	22	12.10	0	0.00	12.00	22	1,230	1.79%
2023/03/20	1	11.85	0	0.00	11.75	1	1,209	0.08%
2023/03/17	0	11.90	0	0.00	11.80	0	1,202	0.00%
2023/03/16	0	12.25	0	0.00	11.75	0	1,226	0.00%
2023/03/15	2	12.30	0	0.00	12.15	2	1,205	0.17%
2023/03/14	0	12.30	5	12.20	12.20	-5	1,189	-0.42%
2023/03/13	2	12.25	0	0.00	12.30	2	1,190	0.17%
2023/03/10	0	12.83	3	12.67	12.45	-3	1,185	-0.25%
2023/03/07	0	12.88	1	12.90	12.90	-1	1,192	-0.08%
2023/03/06	0	12.66	0	0.00	12.75	0	1,177	0.00%
2023/03/02	1	12.50	0	0.00	12.45	1	1,152	0.09%
2023/02/23	5	12.85	0	0.00	12.70	5	1,088	0.46%
2023/02/21	0	0.00	10	12.70	12.70	-10	1,090	-0.92%
2023/02/20	0	0.00	0	12.75	12.65	0	1,117	0.00%
2023/02/17	0	0.00	5	12.50	12.55	-5	1,735	-0.29%
2023/02/10	10	12.50	0	0.00	12.45	10	1,763	0.57%
2023/02/08	0	0.00	1	12.75	12.75	-1	1,774	-0.06%
2023/02/07	0	0.00	0.4	12.55	12.60	-0.4	1,768	-0.02%
2023/02/06	1.1	12.60	0	0.00	12.50	1.1	1,868	0.06%
2023/02/01	0	0.00	2	12.45	12.45	-2	1,842	-0.11%
2023/01/31	2	12.35	0	0.00	12.45	2	1,829	0.11%
2023/01/17	0	0.00	1	12.30	12.15	-1	1,741	-0.06%
2023/01/16	2	12.35	0	0.00	12.30	2	1,733	0.12%
2023/01/13	0	0.00	0	12.35	12.30	0	1,734	0.00%
2023/01/12	0	0.00	1	12.45	12.40	-1	1,734	-0.06%
2023/01/11	1	12.45	0	0.00	12.40	1	1,726	0.06%
2023/01/10	1	12.30	2.6	12.40	12.30	-1.6	1,701	-0.09%
2023/01/09	2	12.65	0	0.00	12.60	2	1,687	0.12%
2023/01/06	1	12.40	0	0.00	12.35	1	1,633	0.06%
2023/01/05	2	12.20	0	0.00	12.30	2	1,630	0.12%
2022/12/13	1	12.10	1	12.10	12.10	0	1,887	0.00%
2022/12/09	1	12.40	0	0.00	12.30	1	1,911	0.05%
2022/12/06	1	12.65	0	0.00	12.50	1	1,962	0.05%
2022/12/02	2	12.85	2	12.85	12.80	0	2,010	0.00%
2022/12/01	0	0.00	1	12.75	12.75	-1	2,017	-0.05%
2022/11/30	2	12.73	0	0.00	12.60	2	2,042	0.10%
2022/11/29	1	12.50	0	0.00	12.60	1	2,081	0.05%
2022/11/24	1	12.45	0	0.00	12.45	1	2,215	0.05%
2022/11/18	4	12.71	3	12.55	12.40	1	2,577	0.04%
2022/11/16	0	12.65	10	12.60	12.70	-10	3,224	-0.31%
2022/11/15	15	12.78	0	12.25	12.80	15	3,479	0.43%
2022/11/14	0	0.00	1	12.20	12.20	-1	3,002	-0.03%
2022/11/11	0.3	12.15	0.1	12.10	12.05	0.2	3,000	0.01%
2022/11/10	1	12.05	0	0.00	12.00	1	2,994	0.03%
2022/11/08	3	12.15	0	0.00	12.05	3	2,989	0.10%
2022/11/03	4.1	11.95	2	12.05	12.00	2.1	2,969	0.07%
2022/11/02	0	0.00	0.1	12.10	12.20	-0.1	2,971	0.00%
2022/11/01	0	0.00	1	11.35	11.35	-1	2,887	-0.03%
2022/10/25	0	11.25	0	0.00	11.10	0	2,911	0.00%
2022/10/17	0	0.00	0	11.15	11.35	0	2,904	0.00%
2022/10/14	4.4	11.50	0	0.00	11.45	4.4	2,898	0.15%
2022/10/13	0	0.00	2	11.28	11.10	-2	2,895	-0.07%
2022/10/11	1	11.80	0	0.00	11.80	1	2,857	0.03%
2022/10/05	0.9	12.50	1	12.40	12.30	-0.1	2,788	0.00%
2022/10/04	1.9	12.35	0	0.00	12.45	1.9	2,791	0.07%
2022/10/03	2	12.30	0	0.00	12.25	2	2,786	0.07%
2022/09/30	2	12.23	0	0.00	12.30	2	2,791	0.07%
2022/09/28	2	12.15	0.2	12.80	12.05	1.8	2,764	0.06%
2022/09/26	10	12.90	0	0.00	12.55	10	2,693	0.37%
2022/09/23	2	13.30	0	0.00	13.25	2	2,682	0.08%
2022/09/21	0.1	13.40	1	13.35	13.25	-0.9	2,661	-0.03%
2022/09/16	0	0.00	3	13.80	13.75	-3	2,639	-0.11%
2022/09/15	10	13.80	0	0.00	13.80	10	2,630	0.38%
2022/09/13	1	13.80	0	0.00	13.70	1	2,560	0.04%
2022/09/12	1	14.00	1	14.00	13.85	0	2,549	0.00%
2022/09/08	1	14.10	1	14.05	14.10	0	2,524	0.00%
2022/09/06	11	14.03	1	14.05	14.00	10	2,487	0.40%
2022/09/05	4	14.30	12	14.17	14.00	-8	2,440	-0.33%
2022/09/02	11	14.31	0	0.00	14.30	11	2,395	0.46%
2022/09/01	1	14.45	1	14.75	14.40	0	2,360	0.00%
2022/08/31	21	14.49	5	14.54	14.40	16	2,322	0.69%
2022/08/30	3	14.52	0	0.00	14.65	3	2,278	0.13%
2022/08/29	2	13.95	0	0.00	14.10	2	2,221	0.09%
2022/08/26	20	14.89	7	14.77	14.50	13	2,174	0.60%
2022/08/25	13	14.56	3	14.65	14.55	10	2,019	0.50%
2022/08/24	4	15.10	16	15.03	14.90	-12	1,928	-0.62%
2022/08/23	31	15.10	13	14.76	15.25	18	1,757	1.02%
2022/08/22	21	14.76	43	15.04	15.10	-22	1,276	-1.72%
2022/08/19	13	13.56	12	13.75	13.75	1	990	0.10%
2022/08/17	0	0.00	0.1	12.40	12.45	-0.1	843	-0.01%
2022/08/16	0	0.00	2	12.55	12.50	-2	856	-0.23%
2022/08/10	3	12.35	0	0.00	12.45	3	917	0.33%
2022/08/08	6	12.93	0	0.00	13.10	6	897	0.67%
2022/07/29	0.1	12.90	0	0.00	12.80	0.1	961	0.01%
2022/07/28	0	0.00	0	12.80	12.65	0	966	0.00%
2022/07/15	2	12.35	1	12.35	12.35	1	1,068	0.09%
2022/07/08	0	0.00	3	12.40	12.55	-3	1,086	-0.28%
2022/07/06	1	12.05	0	0.00	12.15	1	1,101	0.09%
2022/07/01	4	12.59	4	12.35	12.15	0	1,158	0.00%
2022/06/27	0	0.00	0.2	13.20	13.20	-0.2	1,151	-0.02%
2022/06/24	0	0.00	0.1	12.90	12.80	-0.1	1,154	-0.01%
2022/06/22	1.2	12.72	0.1	13.20	12.85	1.1	1,149	0.09%
2022/06/21	2.1	13.00	0	0.00	13.15	2.1	1,143	0.18%
2022/06/20	6	12.88	0	0.00	12.90	6	1,147	0.52%
2022/06/17	2	13.10	0	0.00	13.25	2	1,143	0.17%
2022/06/14	3	13.65	0	0.00	13.75	3	1,147	0.26%
2022/06/08	0	0.00	2	14.50	14.45	-2	1,140	-0.18%
2022/06/07	10	14.45	0	0.00	14.45	10	1,153	0.87%
2022/06/01	2	14.35	2	14.40	14.30	0	1,242	0.00%
2022/05/30	0	0.00	1	14.00	14.00	-1	1,226	-0.08%
2022/05/25	2	13.85	1	13.90	13.80	1	1,242	0.08%
2022/05/23	2	14.25	0	0.00	14.05	2	1,272	0.16%
2022/05/20	10	14.00	0	0.00	14.00	10	1,227	0.81%
2022/05/19	2.1	13.80	1	14.05	14.10	1.1	1,230	0.09%
2022/05/18	1	14.05	0	0.00	13.95	1	1,236	0.08%
2022/05/16	0	0.00	1	13.75	13.60	-1	1,256	-0.08%
2022/05/13	9	13.76	0	0.00	13.65	9	1,258	0.71%
2022/05/12	0	0.00	1	13.75	13.60	-1	1,267	-0.08%
2022/05/11	1	13.70	5	13.97	13.95	-4	1,257	-0.32%
2022/05/10	1	13.35	4	13.15	13.40	-3	1,211	-0.25%
2022/05/09	1	12.90	10	12.80	12.70	-9	1,217	-0.74%
2022/05/05	0	0.00	1	13.60	13.45	-1	1,280	-0.08%
2022/05/04	0	0.00	0	13.35	13.35	0	1,301	0.00%
2022/05/03	0	13.30	0	0.00	13.30	0	1,334	0.00%
2022/04/29	0	0.00	1	13.40	13.30	-1	1,386	-0.07%
2022/04/28	0	0.00	1	13.10	13.25	-1	1,533	-0.07%
2022/04/26	5	13.37	0	0.00	13.45	5	1,507	0.33%
2022/04/25	4.1	13.59	0	0.00	13.55	4.1	1,504	0.27%
2022/04/21	1	14.20	0	0.00	14.15	1	1,537	0.07%
2022/04/20	0.1	13.95	0	14.00	13.90	0.1	1,545	0.01%
2022/04/19	13	13.91	0	14.20	13.80	13	1,612	0.80%
2022/04/18	0.1	13.78	5	13.70	13.70	-4.9	1,713	-0.29%
2022/04/15	3	13.90	4	13.96	13.95	-1	1,731	-0.06%
2022/04/14	0	14.35	7	14.15	14.15	-7	1,801	-0.39%
2022/04/13	7	14.11	0	14.20	14.20	7	1,823	0.38%
2022/04/12	2	13.98	0	0.00	14.00	2	1,840	0.11%
2022/04/11	9	14.29	1	14.25	14.15	8	1,838	0.44%
2022/04/08	1	14.95	0	0.00	14.95	1	1,821	0.05%
2022/04/07	4	15.11	0	0.00	14.95	4	1,856	0.22%
2022/04/01	1.1	15.21	1	15.30	15.30	0.1	2,043	0.00%
2022/03/31	0	0.00	1	15.25	15.25	-1	2,129	-0.05%
2022/03/23	4	15.55	0	0.00	15.50	4	2,844	0.14%
2022/03/22	0	0.00	1	15.25	15.40	-1	2,854	-0.04%
2022/03/21	0	15.50	0	0.00	15.15	0	2,848	0.00%
2022/03/18	1	15.10	0	0.00	15.10	1	2,878	0.03%
2022/03/16	2.1	14.66	0	0.00	14.70	2.1	2,908	0.07%
2022/03/15	3	14.78	0	0.00	14.70	3	2,960	0.10%
2022/03/14	0	0.00	0.1	14.95	15.00	-0.1	2,977	0.00%
2022/03/11	4	14.79	0	0.00	14.80	4	2,993	0.13%
2022/03/10	0	14.80	4	14.76	14.70	-4	3,009	-0.13%
2022/03/09	3	14.28	0	0.00	14.40	3	3,008	0.10%
2022/03/08	5	14.18	1	14.05	14.05	4	3,030	0.13%
2022/03/07	3	14.77	0	0.00	14.75	3	2,991	0.10%
2022/03/03	0	0.00	5	15.70	15.55	-5	3,027	-0.17%
2022/03/02	0	15.55	0	0.00	15.50	0	3,094	0.00%
2022/03/01	0	0.00	5	15.65	15.55	-5	3,106	-0.16%
2022/02/25	2	15.40	10	15.35	15.40	-8	3,120	-0.26%
2022/02/24	0	0.00	2	15.50	15.35	-2	3,139	-0.06%
2022/02/22	3	15.82	0	0.00	15.80	3	3,175	0.09%
2022/02/18	10	16.00	0	0.00	16.00	10	3,261	0.31%
2022/02/17	2	16.20	1	16.15	16.10	1	3,306	0.03%
2022/02/14	1	15.70	0	0.00	15.65	1	3,450	0.03%
2022/02/11	0	0.00	3	16.05	16.10	-3	3,542	-0.08%
2022/02/10	11	16.15	0	0.00	16.15	11	3,588	0.31%
2022/02/09	11	16.20	2	16.35	16.20	9	3,685	0.24%
2022/02/08	0	0.00	1	16.34	16.30	-1	3,731	-0.03%
2022/02/07	0	15.50	1	15.80	15.85	-1	3,817	-0.03%
2022/01/26	0	0.00	0.5	15.30	15.25	-0.5	3,840	-0.01%
2022/01/25	3	15.42	0	0.00	15.30	3	3,894	0.08%
2022/01/24	4	15.70	6	15.68	15.60	-2	3,948	-0.05%
2022/01/21	8	16.21	5	16.24	15.85	3	3,977	0.07%
2022/01/20	2.1	15.46	0	0.00	15.55	2.1	3,884	0.05%
2022/01/19	0.1	15.50	0	0.00	15.45	0.1	3,935	0.00%
2022/01/18	3	15.80	0	0.00	15.65	3	3,968	0.08%
2022/01/17	2	15.60	0	0.00	15.85	2	3,978	0.05%
2022/01/14	5	15.34	2	15.25	15.40	3	3,978	0.08%
2022/01/13	0.1	15.80	0	0.00	15.70	0.1	3,988	0.00%
2022/01/12	1.2	15.57	0.2	15.60	15.60	1	3,989	0.03%
2022/01/11	0	16.07	10	16.00	15.95	-10	3,956	-0.25%
2022/01/10	0	16.29	16	16.00	16.25	-16	3,875	-0.41%
2022/01/07	0.1	16.54	0	0.00	16.35	0.1	3,867	0.00%
2022/01/06	0	17.00	11	16.90	16.80	-11	3,801	-0.29%
2022/01/05	10	17.05	0.1	17.15	17.05	9.9	3,808	0.26%
2022/01/04	0.1	17.10	3	17.17	17.15	-2.9	3,852	-0.08%
2022/01/03	0.1	17.15	5	17.15	17.15	-4.9	3,926	-0.13%
2021/12/30	10	17.40	6	17.40	17.35	4	3,917	0.10%
2021/12/29	1	17.50	6	17.45	17.55	-5	3,904	-0.13%
2021/12/28	3	17.68	7	17.63	17.55	-4	3,915	-0.10%
2021/12/27	18	17.69	0	0.00	17.60	18	3,838	0.47%
2021/12/24	17	17.72	15	17.72	17.75	2	3,823	0.05%
2021/12/23	3.3	17.21	125	17.22	17.50	-121.7	3,647	-3.34%	大賣/鉅額交易
2021/12/22	5	16.80	0	0.00	16.65	5	3,446	0.15%
2021/12/21	2	16.95	2	16.90	16.80	0	3,452	0.00%
2021/12/20	1	16.45	0	0.00	16.50	1	3,309	0.03%
2021/12/17	1	16.55	10	16.55	16.50	-9	3,326	-0.27%
2021/12/16	17	16.74	4	16.70	16.70	13	3,370	0.39%
2021/12/15	5	16.45	0	0.00	16.50	5	3,386	0.15%
2021/12/14	3	16.55	9	16.51	16.35	-6	3,397	-0.18%
2021/12/13	6	16.83	0	0.00	16.85	6	3,396	0.18%
2021/12/10	4.1	16.75	0	0.00	16.70	4.1	3,421	0.12%
2021/12/09	6	17.18	1	17.05	16.95	5	3,564	0.14%
2021/12/08	4	16.94	1	16.95	16.90	3	3,531	0.08%
2021/12/07	1.3	16.81	0	0.00	16.70	1.3	3,534	0.04%
2021/12/02	33	16.80	0	0.00	16.50	33	3,645	0.91%
2021/12/01	2	16.98	12	16.94	17.00	-10	3,734	-0.27%
2021/11/30	0.2	16.85	0	0.00	16.80	0.2	3,812	0.00%
2021/11/29	6	16.28	1	15.95	16.45	5	4,014	0.12%
2021/11/26	20	16.60	27	16.54	16.50	-7	4,006	-0.17%
2021/11/24	0	17.10	4	17.05	17.05	-4	4,026	-0.10%
2021/11/23	11	17.00	11	17.05	17.05	0	4,150	0.00%
2021/11/19	23	17.14	0	0.00	17.05	23	4,245	0.54%
2021/11/18	15	17.35	0	0.00	17.30	15	4,239	0.35%
2021/11/17	23	17.88	30	17.80	17.70	-7	4,225	-0.17%
2021/11/16	5	17.69	0	17.70	17.65	5	4,243	0.12%
2021/11/15	4	17.30	2	17.30	17.40	2	4,261	0.05%
2021/11/12	7	16.95	8	16.90	16.85	-1	4,330	-0.02%
2021/11/11	1	17.05	21	17.16	17.05	-20	4,370	-0.46%
2021/11/10	13	17.20	0	0.00	17.15	13	4,484	0.29%
2021/11/09	2	17.45	0	0.00	17.40	2	4,502	0.04%
2021/11/08	23	17.83	0	0.00	17.60	23	4,568	0.50%
2021/11/05	22.2	18.02	8.1	18.07	18.00	14.1	4,646	0.30%
2021/11/04	7	18.07	6.1	17.98	18.10	0.9	4,774	0.02%
2021/11/03	7	17.51	2	17.43	17.45	5	4,854	0.10%
2021/11/02	5	17.65	8	17.70	17.10	-3	4,964	-0.06%
2021/11/01	9	17.89	4	17.90	17.75	5	5,329	0.09%
2021/10/29	1	17.40	1	17.55	17.50	0	5,362	0.00%
2021/10/28	12	17.23	0	0.00	17.20	12	5,445	0.22%
2021/10/27	0	0.00	1	17.45	17.45	-1	5,501	-0.02%
2021/10/26	0	0.00	2	17.05	17.05	-2	5,607	-0.04%
2021/10/25	0	0.00	4	16.95	16.95	-4	5,665	-0.07%
2021/10/22	10	16.70	0	0.00	16.70	10	5,910	0.17%
2021/10/21	0	0.00	17	17.05	16.75	-17	6,125	-0.28%
2021/10/19	9	16.69	0	0.00	16.65	9	6,633	0.14%
2021/10/15	10	16.30	0	0.00	16.30	10	7,289	0.14%
2021/10/14	2	16.00	0	0.00	15.95	2	7,987	0.03%
2021/10/13	1.2	15.89	0	0.00	15.80	1.2	9,817	0.01%
2021/10/07	1	16.00	0	0.00	16.15	1	11,810	0.01%
2021/10/06	2	15.95	5	15.80	15.75	-3	12,842	-0.02%
2021/10/05	0	0.00	2	15.40	15.90	-2	13,688	-0.01%
2021/10/04	4	15.30	1	15.35	15.30	3	14,065	0.02%
2021/10/01	2	16.30	0	0.00	16.10	2	14,220	0.01%
2021/09/30	1	16.85	13	16.40	16.90	-12	14,256	-0.08%
2021/09/29	3	16.02	0	0.00	16.10	3	14,340	0.02%
2021/09/27	5	16.90	0	0.00	16.90	5	14,605	0.03%
2021/09/24	3	16.50	2	16.60	16.50	1	15,241	0.01%
2021/09/23	5	16.34	12	16.30	16.30	-7	16,449	-0.04%
2021/09/22	0	0.00	14	16.55	16.50	-14	16,610	-0.08%
2021/09/17	0	0.00	1	17.05	16.95	-1	16,646	-0.01%
2021/09/16	3	16.83	0	0.00	16.80	3	16,749	0.02%
2021/09/15	3	16.87	0	0.00	17.00	3	16,918	0.02%
2021/09/14	2	17.25	0	0.00	17.25	2	16,939	0.01%
2021/09/13	0	0.00	1	17.40	17.35	-1	16,899	-0.01%
2021/09/10	1	17.35	1	17.40	17.40	0	17,022	0.00%
2021/09/08	14	17.10	1	16.95	16.80	13	17,542	0.07%
2021/09/07	1	17.40	2	17.60	17.30	-1	17,970	-0.01%
2021/09/06	95	18.18	140	17.99	17.95	-45	18,412	-0.24%	大賣/
2021/09/03	51	18.75	7	18.53	18.65	44	18,383	0.24%
2021/09/02	24	18.64	2	18.93	17.95	22	18,369	0.12%
2021/09/01	0	0.00	1	18.55	18.40	-1	18,229	-0.01%
2021/08/31	0.7	18.20	1	18.15	18.35	-0.3	18,318	0.00%
2021/08/30	11	18.11	0	0.00	18.20	11	18,425	0.06%
2021/08/27	0	0.00	1	18.10	18.45	-1	18,560	-0.01%
2021/08/26	5.1	17.97	0	0.00	17.95	5.1	18,675	0.03%
2021/08/25	0	0.00	25	17.88	17.85	-25	18,932	-0.13%
2021/08/24	15	17.16	0	0.00	17.15	15	19,399	0.08%
2021/08/23	4	17.34	2	17.33	17.55	2	19,527	0.01%
2021/08/20	1	16.90	2	17.08	16.80	-1	19,654	-0.01%
2021/08/19	15	16.71	7	17.14	16.60	8	19,635	0.04%
2021/08/18	7	16.82	0	0.00	17.45	7	19,653	0.04%
2021/08/17	7	16.91	3	16.60	16.60	4	19,759	0.02%
2021/08/16	10	17.14	4	16.91	17.15	6	19,891	0.03%
2021/08/13	14.1	17.88	3	17.80	17.70	11.1	19,846	0.06%
2021/08/12	2	18.03	26	18.16	18.50	-24	19,825	-0.12%
2021/08/11	20	18.31	8	18.31	17.75	12	19,934	0.06%
2021/08/10	7.1	18.91	3	18.57	18.50	4.1	19,900	0.02%
2021/08/09	17.1	19.46	47	19.63	19.15	-29.9	19,943	-0.15%
2021/08/06	13	20.09	16	20.19	20.25	-3	19,949	-0.02%
2021/08/05	45	20.43	34.1	20.59	20.30	10.9	19,989	0.05%
2021/08/04	21	20.23	3	20.40	20.05	18	19,862	0.09%
2021/08/03	10.1	20.31	37	20.25	20.35	-26.9	20,052	-0.13%
2021/08/02	5	19.92	23	19.91	19.90	-18	20,683	-0.09%
2021/07/30	11	20.05	10	19.79	19.55	1	20,729	0.00%
2021/07/29	17	19.31	46	19.13	19.45	-29	21,289	-0.14%
2021/07/28	10	18.96	55	18.91	19.05	-45	21,425	-0.21%
2021/07/27	19.1	20.20	11	20.35	20.05	8.1	21,746	0.04%
2021/07/26	11	20.15	22.1	20.16	20.50	-11.1	22,086	-0.05%
2021/07/23	5	19.92	18	19.96	19.90	-13	22,585	-0.06%
2021/07/22	42.1	19.89	32	19.91	19.75	10.1	23,754	0.04%
2021/07/21	31.2	20.22	31	20.32	20.25	0.2	23,812	0.00%
2021/07/20	124	20.48	53	20.57	20.25	71	23,934	0.30%	大買/
2021/07/19	179	21.97	283.4	22.13	21.60	-104.4	24,076	-0.43%	大買/大賣/鉅額交易
2021/07/16	146.2	21.01	125.1	21.00	21.20	21.1	22,754	0.09%	大買/大賣/
2021/07/15	24	20.08	35	20.21	20.05	-11	21,952	-0.05%
2021/07/14	28	20.69	68.2	20.72	20.50	-40.2	22,085	-0.18%
2021/07/13	107	20.10	91	20.19	20.30	16	21,705	0.07%	大買/
2021/07/12	58.1	19.66	90	19.63	19.80	-31.9	21,564	-0.15%
2021/07/09	29	18.76	66	18.61	18.65	-37	21,327	-0.17%
2021/07/08	12	18.27	20	18.44	18.30	-8	21,891	-0.04%
2021/07/07	15	17.85	1	18.10	17.80	14	22,305	0.06%
2021/07/06	13	18.15	6	18.04	18.00	7	22,345	0.03%
2021/07/05	3	18.00	13	18.02	17.90	-10	22,277	-0.04%
2021/07/02	14	17.80	10	17.76	17.75	4	22,289	0.02%
2021/07/01	49	18.26	116	17.96	17.95	-67	22,217	-0.30%	大賣/
2021/06/30	135	18.81	214.9	18.89	19.10	-79.9	21,774	-0.37%	大買/大賣/
2021/06/29	8	17.75	12	17.74	17.40	-4	20,731	-0.02%
2021/06/28	23	17.46	4	17.50	17.45	19	20,543	0.09%
2021/06/25	48	17.60	36	17.61	17.35	12	20,572	0.06%
2021/06/24	11	17.75	5	17.45	17.80	6	20,498	0.03%
2021/06/23	2	17.15	1	17.20	17.10	1	20,335	0.00%
2021/06/22	17	17.10	1	17.05	16.80	16	20,331	0.08%
2021/06/21	2	16.90	16	17.03	17.30	-14	20,393	-0.07%
2021/06/18	12	17.53	6	17.43	17.25	6	20,451	0.03%
2021/06/17	41	17.85	27	17.78	17.60	14	20,516	0.07%
2021/06/16	96	18.21	12	18.23	17.60	84	20,182	0.42%
2021/06/15	79	18.46	85.1	18.37	18.90	-6.1	19,832	-0.03%
2021/06/11	0	0.00	1	17.55	17.50	-1	19,478	-0.01%
2021/06/09	0	0.00	26	17.53	17.35	-26	19,537	-0.13%
2021/06/08	17	17.56	3	17.60	17.60	14	19,508	0.07%
2021/06/07	1	17.20	31	17.11	17.20	-30	19,494	-0.15%
2021/06/04	29	17.42	4	17.44	17.20	25	19,551	0.13%
2021/06/03	37	17.82	7	17.45	17.60	30	19,543	0.15%
2021/06/02	46	17.52	22	17.60	17.35	24	19,703	0.12%
2021/06/01	46	17.71	44	17.31	17.30	2	19,431	0.01%
2021/05/31	19	16.71	2	17.30	17.30	17	18,922	0.09%
2021/05/28	10	15.25	10	15.65	15.75	0	18,847	0.00%
2021/05/27	1	15.10	21	15.14	15.00	-20	18,863	-0.11%
2021/05/26	0.1	14.85	4	14.86	15.20	-3.9	18,919	-0.02%
2021/05/25	20	15.00	13	15.04	15.00	7	18,877	0.04%
2021/05/24	20	14.45	6	14.47	14.50	14	18,717	0.07%
2021/05/21	0	0.00	1	14.30	14.30	-1	18,654	-0.01%
2021/05/20	5	14.10	0	0.00	13.80	5	18,791	0.03%
2021/05/19	62	14.30	0	0.00	14.30	62	18,771	0.33%
2021/05/18	16	13.39	12	13.73	13.85	4	18,580	0.02%
2021/05/17	12	12.70	26	12.87	12.60	-14	18,479	-0.08%
2021/05/14	26.2	14.66	21	13.95	13.85	5.2	18,270	0.03%
2021/05/13	4.3	14.45	27	13.57	14.30	-22.7	18,274	-0.12%
2021/05/12	25.1	15.31	74	16.05	14.70	-48.9	18,110	-0.27%
2021/05/11	32.1	16.57	15	16.20	16.25	17.1	17,807	0.10%
2021/05/10	73	18.31	37	17.93	17.85	36	17,521	0.21%
2021/05/07	15	17.57	8	17.53	17.75	7	16,779	0.04%
2021/05/06	26	17.77	23	17.83	17.65	3	16,665	0.02%
2021/05/05	33	17.56	8.4	17.84	17.40	24.6	15,975	0.15%
2021/05/04	101.1	17.41	55.1	17.59	17.65	46	15,747	0.29%	大買/
2021/05/03	79	19.68	51	19.58	18.70	28	15,167	0.18%
2021/04/29	107.2	20.94	39	20.92	20.60	68.2	14,623	0.47%	大買/
2021/04/28	115.2	20.77	182.5	21.14	21.50	-67.3	13,783	-0.49%	大買/大賣/
2021/04/27	57	19.74	60.2	19.44	19.55	-3.2	12,486	-0.03%
2021/04/26	131	20.05	60	20.08	19.85	71	12,077	0.59%	大買/
2021/04/23	85	19.64	121	19.82	20.05	-36	11,698	-0.31%	大賣/
2021/04/22	95	19.30	128.2	19.74	18.50	-33.2	10,985	-0.30%	大賣/
2021/04/21	68	19.50	60.4	19.54	19.55	7.6	10,504	0.07%
2021/04/20	55	19.23	46	19.21	19.35	9	10,322	0.09%
2021/04/19	78	18.94	100	18.89	18.60	-22	9,886	-0.22%
2021/04/16	208.2	18.64	68	18.61	18.80	140.1	9,570	1.46%	大買/鉅額交易
2021/04/15	48	17.50	20	17.53	17.65	28	8,716	0.32%
2021/04/14	74	16.84	43	17.02	17.80	31	8,193	0.38%
2021/04/13	89	16.65	101	16.46	16.20	-12	7,368	-0.16%	大賣/
2021/04/12	3	15.78	3	15.72	15.70	0	6,790	0.00%
2021/04/09	10	15.80	21	15.99	15.75	-11	6,699	-0.16%
2021/04/08	7	15.96	2	16.10	16.00	5	6,641	0.08%
2021/04/07	7	15.95	30	15.95	15.95	-23	6,502	-0.35%
2021/04/06	26	15.94	16	15.85	16.05	10	6,540	0.15%
2021/04/01	11	15.49	2	15.75	15.60	9	6,452	0.14%
2021/03/31	1.5	15.57	0	0.00	15.50	1.5	6,663	0.02%
2021/03/30	2	15.50	0	0.00	15.70	2	6,813	0.03%
2021/03/29	0	15.50	20	15.55	15.60	-20	6,931	-0.29%
2021/03/26	4	15.33	3	15.35	15.55	1	7,322	0.01%
2021/03/24	13	15.53	10	15.28	15.40	3	7,412	0.04%
2021/03/23	25	16.24	6	15.96	15.90	19	7,296	0.26%
2021/03/22	6	16.04	16	16.16	16.55	-10	7,130	-0.14%
2021/03/19	2	15.63	6	15.49	15.70	-4	6,955	-0.06%
2021/03/18	40	15.46	10	15.46	15.55	30	6,926	0.43%
2021/03/17	13	15.17	2	15.20	15.20	11	6,898	0.16%
2021/03/16	4	15.50	23	15.32	15.35	-19	6,830	-0.28%
2021/03/15	24	15.28	3	15.25	15.20	21	6,826	0.31%
2021/03/12	16	15.63	0	0.00	15.60	16	6,816	0.23%
2021/03/11	12	15.68	15	15.68	15.80	-3	6,959	-0.04%
2021/03/10	20	16.19	20	16.08	15.90	0	7,090	0.00%
2021/03/09	17.1	15.75	9	15.79	16.20	8.1	6,928	0.12%
2021/03/08	19	15.75	32.4	16.06	16.10	-13.4	6,818	-0.20%
2021/03/05	4	15.10	0	0.00	15.15	4	6,491	0.06%
2021/03/04	6	15.35	11	15.25	15.25	-5	6,616	-0.08%
2021/03/03	2	15.08	12	15.04	15.50	-10	6,724	-0.15%
2021/03/02	2	15.70	2	15.43	15.35	0	6,835	0.00%
2021/02/26	0	0.00	36	15.26	15.45	-36	6,738	-0.53%
2021/02/25	2	15.10	3	15.25	15.20	-1	6,730	-0.01%
2021/02/24	12	15.24	5	15.21	15.25	7	6,896	0.10%
2021/02/23	14	15.22	8	15.37	15.15	6	7,074	0.08%
2021/02/22	32	15.11	61	14.96	15.50	-29	7,203	-0.40%
2021/02/19	2	14.25	6.1	14.04	14.50	-4.1	7,129	-0.06%
2021/02/18	0.7	14.00	3	13.97	13.90	-2.3	7,081	-0.03%
2021/02/17	5	13.99	1	13.85	14.00	4	7,042	0.06%
2021/02/05	0	0.00	203	13.70	13.70	-203	6,994	-2.90%	大賣/鉅額交易
2021/02/04	12	13.75	5	13.80	13.70	7	6,960	0.10%
2021/02/03	2	13.55	10	13.46	13.55	-8	6,739	-0.12%
2021/02/02	0	0.00	20	13.12	13.20	-20	6,722	-0.30%
2021/02/01	0	0.00	1	13.10	13.05	-1	6,712	-0.01%
2021/01/29	0	0.00	2	13.45	13.25	-2	6,696	-0.03%
2021/01/28	5	13.45	2	13.25	13.55	3	6,690	0.04%
2021/01/27	0	0.00	1	13.30	13.15	-1	6,639	-0.02%
2021/01/26	0	0.00	10	13.10	13.00	-10	6,605	-0.15%
2021/01/25	2	13.10	17	13.05	13.10	-15	6,596	-0.23%
2021/01/22	10	13.15	15	12.77	13.15	-5	6,589	-0.08%
2021/01/21	0	0.00	21	12.58	12.65	-21	6,576	-0.32%
2021/01/20	0	0.00	36	12.99	12.75	-36	6,535	-0.55%
2021/01/19	0	0.00	20	13.33	13.30	-20	6,467	-0.31%
2021/01/18	6	13.43	16	13.05	13.20	-10	6,453	-0.15%
2021/01/15	5	13.70	5	13.85	13.40	0	6,369	0.00%
2021/01/14	1	13.70	0	0.00	13.85	1	6,231	0.02%
2021/01/13	25	13.80	0	0.00	13.65	25	6,188	0.40%
2021/01/12	10	13.30	2.1	13.33	13.20	7.9	6,107	0.13%
2021/01/11	9	13.58	0	0.00	13.65	9	6,038	0.15%
2021/01/08	0	0.00	1	13.25	13.20	-1	5,978	-0.02%
2021/01/07	14	13.86	52	13.84	13.50	-38	5,927	-0.64%
2021/01/06	2	13.73	82	13.80	13.50	-80	5,813	-1.38%
2021/01/05	7	14.59	50	14.47	14.40	-43	5,649	-0.76%
2021/01/04	3	14.85	2	14.90	14.80	1	5,587	0.02%
2020/12/31	11	14.65	2	14.75	14.60	9	5,528	0.16%
2020/12/30	114	14.80	4	15.00	14.75	110	5,549	1.98%	大買/鉅額交易
2020/12/29	66	14.86	0	0.00	14.85	66	5,498	1.20%
2020/12/28	17	15.42	1	15.35	15.40	16	5,360	0.30%
2020/12/25	242	14.76	289	15.26	15.50	-47	5,217	-0.90%	大買/大賣/
2020/12/24	1	14.75	14	14.85	14.80	-13	4,812	-0.27%
2020/12/23	15	14.58	16	14.68	14.75	-1	4,628	-0.02%
2020/12/22	18	14.58	6	14.93	13.85	12	4,436	0.27%
2020/12/18	11	13.87	41	13.86	13.95	-30	3,947	-0.76%
2020/12/17	3	13.75	0	0.00	13.75	3	3,858	0.08%
2020/12/15	3	14.00	1	13.85	13.50	2	3,878	0.05%
2020/12/14	0	0.00	3	13.67	13.90	-3	3,829	-0.08%
2020/12/11	0	0.00	5	13.95	13.45	-5	3,798	-0.13%
2020/12/10	53	14.29	6	14.17	13.95	47	3,724	1.26%
2020/12/09	13	13.97	10	13.95	14.05	3	3,645	0.08%
2020/12/08	61	14.30	30	13.89	14.10	31	3,601	0.86%
2020/12/07	38	14.10	59	14.24	14.50	-21	3,506	-0.60%
2020/12/04	43	13.70	69	13.65	13.85	-26	3,347	-0.78%
2020/12/03	10	13.03	40	13.00	13.00	-30	3,162	-0.95%
2020/12/02	0	0.00	6	12.94	12.90	-6	3,189	-0.19%
2020/12/01	11	13.00	6	13.05	13.00	5	3,129	0.16%
2020/11/30	10	13.10	52	13.28	13.10	-42	3,062	-1.37%
2020/11/27	19	13.03	11	12.97	12.90	8	3,003	0.27%
2020/11/26	30	12.95	15	12.95	13.05	15	2,870	0.52%
2020/11/25	11	12.56	15	12.66	12.40	-4	2,708	-0.15%
2020/11/24	10	12.25	10	12.40	12.25	0	2,622	0.00%
2020/11/23	6	12.34	4	12.44	12.50	2	2,535	0.08%
2020/11/20	19	11.84	9	11.96	12.00	10	2,320	0.43%
2020/11/19	2	11.25	40	11.39	11.50	-38	2,083	-1.82%
2020/11/18	3	10.65	234	10.77	11.20	-231	1,788	-12.92%	大賣/鉅額交易
2020/11/17	0	0.00	1	10.20	10.25	-1	1,608	-0.06%
2020/11/11	2	10.10	0	0.00	10.15	2	1,674	0.12%
2020/11/10	0	0.00	1	10.15	10.15	-1	1,676	-0.06%
2020/11/09	1	10.05	0	0.00	10.05	1	1,674	0.06%
2020/11/06	1	10.15	0	0.00	10.10	1	1,688	0.06%
2020/11/05	0	0.00	18	10.25	10.30	-18	1,753	-1.03%
2020/11/03	0	10.25	0	0.00	10.10	0	1,717	0.00%
2020/11/02	1	10.05	30	10.05	10.10	-29	1,730	-1.68%
2020/10/27	11	10.15	0	0.00	10.15	11	1,757	0.63%
2020/10/26	0	0.00	0.3	10.35	10.30	-0.3	1,765	-0.02%
2020/10/23	0	0.00	0	10.35	10.35	0	1,766	0.00%
2020/10/22	2	10.23	0	0.00	10.20	2	1,775	0.11%
2020/10/21	1	10.15	0	0.00	10.15	1	1,768	0.06%
2020/10/19	0	0.00	2	10.20	10.15	-2	1,810	-0.11%
2020/10/16	10	10.15	0	0.00	10.15	10	1,927	0.52%
2020/10/12	21	10.20	0	0.00	10.15	21	2,032	1.03%
2020/10/07	0.2	10.50	25	10.54	10.45	-24.8	2,067	-1.20%
2020/10/06	1.1	10.26	0	0.00	10.40	1.1	2,015	0.05%
2020/10/05	0.2	10.25	1	10.25	10.25	-0.8	2,044	-0.04%
2020/09/29	1	10.25	0	0.00	10.20	1	2,147	0.05%
2020/09/28	1	10.10	1	10.20	10.25	0	2,168	0.00%
2020/09/25	56	10.03	0	0.00	10.00	56	2,191	2.55%
2020/09/24	34	10.16	2	10.20	10.15	32	2,180	1.47%
2020/09/23	30	10.50	0	0.00	10.45	30	2,188	1.37%
2020/09/22	20.3	10.67	0	0.00	10.60	20.3	2,205	0.92%
2020/09/21	3	10.80	16	10.91	10.90	-13	2,229	-0.58%
2020/09/18	1	10.90	0	0.00	10.80	1	2,127	0.05%
2020/09/16	0	0.00	15	11.05	10.95	-15	2,111	-0.71%
2020/09/15	0	0.00	14	11.10	11.00	-14	2,127	-0.66%
2020/09/14	2	10.98	30	10.85	10.85	-28	2,135	-1.31%
2020/09/11	50.2	10.77	0	0.00	10.65	50.2	2,258	2.22%
2020/09/10	11	11.15	15	11.15	10.90	-4	2,297	-0.17%
2020/09/09	0	0.00	83	10.93	11.05	-83	2,253	-3.68%
2020/09/08	10	10.95	40	10.95	10.85	-30	2,214	-1.35%
2020/09/07	0	0.00	53	10.85	10.60	-53	2,172	-2.44%
2020/09/04	4	10.28	1	10.30	10.35	3	2,163	0.14%
2020/09/03	0	0.00	1	10.55	10.55	-1	2,171	-0.05%
2020/09/02	1	10.60	33	10.65	10.65	-32	2,172	-1.47%
2020/09/01	0	0.00	7	10.41	10.40	-7	2,149	-0.33%
2020/08/31	10	10.35	1	10.30	10.20	9	2,141	0.42%
2020/08/28	0	0.00	9	10.16	10.15	-9	2,101	-0.43%
2020/08/27	0	0.00	5	10.10	10.10	-5	2,125	-0.24%
2020/08/24	0	0.00	40.4	9.98	9.97	-40.4	2,192	-1.84%
2020/08/21	4	10.00	0	0.00	10.00	4	2,248	0.18%
2020/08/20	10	9.95	1	10.10	9.99	9	2,241	0.40%
2020/08/18	4	10.35	0.1	10.40	10.35	3.9	2,201	0.18%
2020/08/13	0	0.00	1	10.25	10.20	-1	2,198	-0.05%
2020/08/11	1	10.35	0	0.00	10.50	1	2,183	0.05%
2020/08/07	0	0.00	3	10.25	10.25	-3	2,142	-0.14%
2020/08/06	0.1	10.30	0	0.00	10.30	0.1	2,171	0.00%
2020/08/05	2	10.40	30	10.47	10.25	-28	2,168	-1.29%
2020/08/03	1	10.30	0	0.00	10.30	1	2,165	0.05%
2020/07/31	0	0.00	5	10.25	10.20	-5	2,162	-0.23%
2020/07/30	10	10.20	0	0.00	10.15	10	2,231	0.45%
2020/07/29	0.1	10.50	0	0.00	10.20	0.1	2,228	0.00%
2020/07/28	25	10.08	5	10.00	10.05	20	2,234	0.89%
2020/07/24	6	10.33	55	10.38	10.30	-49	2,270	-2.16%
2020/07/22	109	10.87	57	10.82	11.00	52	2,365	2.20%	大買/
2020/07/21	40	10.43	0	0.00	10.35	40	2,281	1.75%
2020/07/20	46	10.15	0	0.00	10.40	46	2,285	2.01%
2020/07/17	22	10.35	13.1	10.55	10.25	8.9	2,236	0.40%
2020/07/16	10	10.53	14	10.56	10.55	-4	2,234	-0.18%
2020/07/15	20	10.74	0	0.00	10.70	20	2,211	0.90%
2020/07/14	20	10.86	5	10.90	10.90	15	2,211	0.68%
2020/07/13	30	10.95	0	10.95	10.95	30	2,193	1.37%
2020/07/10	11	11.00	48	11.01	10.95	-37	2,220	-1.67%
2020/07/09	12	11.27	42	11.30	11.30	-30	2,211	-1.36%
2020/07/08	7	10.95	1	11.15	11.10	6	2,227	0.27%
2020/07/07	11	10.95	3.1	11.00	10.90	8	2,264	0.35%
2020/07/06	0	0.00	1	11.05	11.10	-1	2,395	-0.04%
2020/07/03	30	11.10	2	11.10	11.05	28	2,401	1.17%
2020/07/02	10	11.00	1	11.15	11.15	9	2,394	0.38%
2020/07/01	6	10.91	0	0.00	10.95	6	2,370	0.25%
2020/06/30	14	11.03	33	10.93	10.90	-19	2,347	-0.81%
2020/06/24	2	10.90	0	0.00	10.85	2	2,311	0.09%
2020/06/23	12	10.91	0	0.00	11.00	12	2,323	0.52%
2020/06/22	12	11.21	0	0.00	11.15	12	2,322	0.52%
2020/06/19	82	11.22	1	11.15	11.15	81	2,357	3.44%
2020/06/18	12	11.35	0	0.00	11.50	12	2,329	0.52%
2020/06/17	5	10.70	2	10.68	10.70	3	2,197	0.14%
2020/06/16	48	10.37	5	10.35	10.45	43	2,161	1.99%
2020/06/12	31	9.92	1	9.98	10.15	30	2,211	1.36%
2020/06/11	39	10.28	0	0.00	10.30	39	2,245	1.74%
2020/06/10	43	10.24	8	10.25	10.25	35	2,206	1.59%
2020/06/09	100	10.51	3	10.60	10.50	97	2,252	4.31%
2020/06/08	82	10.50	656	10.37	10.55	-574	2,270	-25.28%	大賣/鉅額交易
2020/06/03	16	10.10	1	10.20	10.20	15	2,186	0.69%
2020/06/02	643	10.14	20	10.10	10.15	623	2,156	28.89%	大買/鉅額交易
2020/05/28	43	9.80	20	9.82	9.75	23	2,064	1.11%
2020/05/26	1	9.41	1	9.46	9.47	0	2,039	0.00%
2020/05/25	4	9.36	12	9.45	9.35	-8	2,048	-0.39%
2020/05/22	7	9.76	0	0.00	9.65	7	2,031	0.34%
2020/05/21	2	9.91	1.1	9.91	9.89	0.9	2,033	0.04%
2020/05/20	3	9.91	0.1	9.87	9.87	2.9	2,036	0.14%
2020/05/14	1	9.95	0	0.00	10.05	1	2,047	0.05%
2020/05/13	0	0.00	10	10.15	10.15	-10	2,125	-0.47%
2020/05/06	1	10.60	10	10.25	10.20	-9	2,173	-0.41%
2020/05/05	0	0.00	6	10.45	10.50	-6	2,121	-0.28%
2020/05/04	0	0.00	1	10.40	10.40	-1	2,124	-0.05%
2020/04/30	1	10.70	0	0.00	10.65	1	2,137	0.05%
2020/04/29	1	10.60	3	10.73	10.65	-2	2,155	-0.09%
2020/04/28	0	0.00	3	10.55	10.55	-3	2,134	-0.14%
2020/04/27	5	10.71	2	10.70	10.70	3	2,161	0.14%
2020/04/24	3	10.09	2	10.07	10.30	1	2,049	0.05%
2020/04/23	1	10.15	0	0.00	9.99	1	2,019	0.05%
2020/04/20	1	9.92	0	0.00	9.98	1	1,982	0.05%
2020/04/17	3	10.00	1	10.15	9.95	2	1,993	0.10%
2020/04/16	0	0.00	2	10.08	10.05	-2	1,973	-0.10%
2020/04/15	18	10.13	3	10.13	10.10	15	1,968	0.76%
2020/04/13	6	10.05	8	10.11	9.94	-2	1,936	-0.10%
2020/04/10	4	9.97	0	0.00	9.94	4	1,849	0.22%
2020/04/09	0	0.00	1	10.10	10.20	-1	1,814	-0.06%
2020/04/07	0	0.00	4	9.13	9.06	-4	1,642	-0.24%
2020/04/06	0	0.00	2	9.01	9.03	-2	1,635	-0.12%
2020/03/31	0	0.00	13.3	9.00	8.98	-13.3	1,621	-0.82%
2020/03/27	1	8.98	0	0.00	8.90	1	1,657	0.06%
2020/03/25	2	9.19	11	8.95	9.11	-9	1,630	-0.55%
2020/03/24	0	0.00	1	8.50	8.38	-1	1,572	-0.06%
2020/03/20	11	8.69	1	8.75	8.72	10	1,642	0.61%
2020/03/19	3	7.91	4	8.35	8.35	-1	1,624	-0.06%
2020/03/18	0	0.00	2	8.73	8.72	-2	1,596	-0.13%
2020/03/17	4	8.94	1	9.25	8.56	3	1,603	0.19%
2020/03/16	1	9.05	11	9.10	9.22	-10	1,576	-0.63%
2020/03/13	3	9.06	1	9.18	9.20	2	1,587	0.13%
2020/03/12	5	9.95	16	10.02	10.05	-11	1,570	-0.70%
2020/03/11	1	11.05	0	0.00	10.80	1	1,840	0.05%
2020/03/10	3	10.95	0	0.00	11.00	3	1,962	0.15%
2020/02/27	0	0.00	7	12.35	12.05	-7	1,965	-0.36%
2020/02/26	0	0.00	1	12.30	12.35	-1	1,948	-0.05%
2020/02/19	5	12.55	0	0.00	12.35	5	1,933	0.26%
2020/02/18	2	12.45	0	0.00	12.40	2	1,926	0.10%
2020/02/17	0	0.00	6	12.28	12.40	-6	1,935	-0.31%
2020/02/14	8	12.50	1	12.45	12.40	7	1,922	0.36%
2020/02/13	2	12.13	10	12.05	12.20	-8	1,835	-0.44%
2020/02/12	0	0.00	5	12.30	12.40	-5	1,863	-0.27%
2020/02/11	2	11.60	2	11.58	11.60	0	1,804	0.00%
2020/02/04	10	10.60	0	0.00	11.00	10	1,774	0.56%
2020/02/03	1	10.25	11	10.28	10.40	-10	1,765	-0.57%
2020/01/31	1	11.30	0	0.00	11.30	1	1,739	0.06%
2020/01/30	4	11.33	0	0.00	11.25	4	1,736	0.23%
2020/01/20	2	12.30	0	0.00	12.45	2	1,727	0.12%
2020/01/17	0	0.00	3	12.40	12.35	-3	1,728	-0.17%
2020/01/15	2	12.40	0	0.00	12.40	2	1,814	0.11%
2020/01/10	2	12.50	0	0.00	12.35	2	1,881	0.11%
2020/01/09	0	0.00	10	12.45	12.50	-10	1,884	-0.53%
2020/01/08	0	0.00	3	12.35	12.40	-3	1,890	-0.16%
2020/01/06	1	12.60	4	12.56	12.60	-3	1,874	-0.16%
2020/01/02	0	0.00	0	13.00	13.00	0	1,859	0.00%
2019/12/30	0	0.00	2	12.90	12.95	-2	1,855	-0.11%
2019/12/27	0	0.00	2	12.90	12.95	-2	1,853	-0.11%
2019/12/23	3	12.77	0	0.00	12.80	3	1,885	0.16%
2019/12/20	1	12.90	0	0.00	12.95	1	1,890	0.05%
2019/12/18	36	12.96	25	12.93	12.85	11	1,895	0.58%
2019/12/17	0	0.00	2	12.60	12.65	-2	1,815	-0.11%
2019/12/16	0.6	12.65	0	0.00	12.55	0.6	1,812	0.03%
2019/12/13	1.2	12.54	4	12.50	12.50	-2.8	1,813	-0.15%
2019/12/12	6	12.89	0	0.00	12.70	6	1,841	0.33%
2019/12/10	19	12.81	0	0.00	12.85	19	1,808	1.05%
2019/12/09	3	13.28	6	13.20	13.20	-3	1,782	-0.17%
2019/12/06	43	13.32	6.3	13.54	13.40	36.7	1,775	2.07%
2019/12/05	2	12.73	3	13.20	13.20	-1	1,491	-0.07%
2019/12/04	5	12.10	10	12.00	12.00	-5	1,500	-0.33%
2019/12/03	5	12.25	0	0.00	12.25	5	1,498	0.33%
2019/12/02	0	0.00	0.5	12.50	12.35	-0.5	1,534	-0.03%
2019/11/29	6	12.65	1	12.65	12.60	5	1,574	0.32%
2019/11/27	5	12.70	0	0.00	12.70	5	1,665	0.30%
2019/11/26	0	0.00	1	12.65	12.75	-1	1,678	-0.06%
2019/11/22	10	12.70	0	0.00	12.70	10	1,702	0.59%
2019/11/21	0	0.00	0.1	12.80	12.75	-0.1	1,718	-0.01%
2019/11/15	0	0.00	4	12.70	12.65	-4	1,891	-0.21%
2019/11/12	1	13.10	21	13.15	13.10	-20	1,862	-1.07%
2019/11/11	12	13.53	35	13.41	13.10	-23	1,863	-1.23%
2019/11/07	0	0.00	4	13.75	13.75	-4	1,814	-0.22%
2019/11/06	0.5	13.85	0	0.00	13.75	0.5	1,821	0.03%
2019/11/05	3	13.82	0	0.00	13.80	3	1,821	0.16%
2019/11/04	3	13.85	27	13.87	13.85	-24	1,826	-1.31%
2019/11/01	2	13.80	10	13.85	13.90	-8	1,836	-0.44%
2019/10/28	1	14.40	0.1	14.30	14.25	1	1,913	0.05%
2019/10/25	0	0.00	1	14.25	14.25	-1	1,884	-0.05%
2019/10/23	12.4	14.50	1	14.50	14.25	11.4	1,904	0.60%
2019/10/21	5	14.13	2	14.13	14.20	3	1,892	0.16%
2019/10/17	0	0.00	10	13.80	13.85	-10	2,176	-0.46%
2019/10/16	0	0.00	6	13.80	13.75	-6	2,177	-0.28%
2019/10/15	1	13.90	0	0.00	13.85	1	2,174	0.05%
2019/10/14	0	0.00	2.1	13.85	13.90	-2.1	2,178	-0.09%
2019/10/09	0	0.00	1	13.80	13.80	-1	2,177	-0.05%
2019/10/08	3	13.95	0	0.00	13.90	3	2,177	0.14%
2019/10/07	0	0.00	5	13.90	13.95	-5	2,182	-0.23%
2019/10/04	0	0.00	40	14.08	14.00	-40	2,224	-1.80%
2019/10/03	1	14.00	1	14.05	14.00	0	2,231	0.00%
2019/10/01	0	0.00	2	13.90	13.90	-2	2,220	-0.09%
2019/09/27	3	14.08	0	0.00	14.00	3	2,212	0.14%
2019/09/26	0	0.00	2	14.40	14.30	-2	2,189	-0.09%
2019/09/25	0	0.00	7	14.50	14.40	-7	2,189	-0.32%
2019/09/20	1	14.55	18	14.55	14.55	-17	2,204	-0.77%
2019/09/18	0	0.00	3	14.70	14.60	-3	2,241	-0.13%
2019/09/17	14	14.80	6	14.75	14.70	8	2,254	0.35%
2019/09/11	3	14.57	0	0.00	14.60	3	2,273	0.13%
2019/09/10	0	0.00	2	14.65	14.60	-2	2,280	-0.09%
2019/09/09	7	15.04	1	15.00	15.00	6	2,269	0.26%
2019/09/06	74	15.22	8	15.18	15.15	66	2,239	2.95%
2019/09/05	2	14.83	0	0.00	14.80	2	2,104	0.10%
2019/09/03	10	14.60	4	14.58	14.55	6	2,066	0.29%
2019/08/30	12	15.15	0	0.00	15.00	12	1,985	0.60%
2019/08/29	2	15.15	0	0.00	15.00	2	1,935	0.10%
2019/08/28	1	15.25	0	0.00	15.10	1	1,922	0.05%
2019/08/26	0	0.00	1	14.90	15.00	-1	1,894	-0.05%
2019/08/23	0	0.00	18	15.21	15.20	-18	1,883	-0.96%
2019/08/22	23	15.48	1	15.55	15.45	22	1,866	1.18%
2019/08/21	2	14.95	0	0.00	15.05	2	1,732	0.12%
2019/08/20	3	14.80	0	0.00	14.60	3	1,709	0.18%
2019/08/19	2	14.70	0	0.00	14.55	2	1,691	0.12%
2019/08/07	0	0.00	1	14.45	14.40	-1	1,711	-0.06%
2019/08/06	0	0.00	1	14.00	14.20	-1	1,716	-0.06%
2019/08/05	1	14.30	0	0.00	14.25	1	1,713	0.06%
2019/08/02	2.5	14.77	0	0.00	14.70	2.5	1,720	0.14%
2019/07/31	1	15.20	0	0.00	15.20	1	1,737	0.06%
2019/07/29	0	0.00	1	15.75	15.80	-1	1,700	-0.06%
2019/07/26	2	15.70	0	0.00	15.75	2	1,698	0.12%
2019/07/25	6	15.88	0	15.90	15.85	6	1,690	0.35%
2019/07/24	4	15.86	0	0.00	15.90	4	1,682	0.24%
2019/07/23	2	16.15	4	16.03	15.90	-2	1,684	-0.12%
2019/07/22	12	16.19	5	16.13	16.25	7	1,687	0.41%
2019/07/19	20	15.78	11	15.85	15.95	9	1,571	0.57%
2019/07/17	0	0.00	1	15.20	15.15	-1	1,399	-0.07%
2019/07/15	2	15.05	0	0.00	15.05	2	1,434	0.14%
2019/07/12	0	0.00	5	14.95	14.95	-5	1,474	-0.34%
2019/07/11	1	14.90	0	0.00	14.85	1	1,525	0.07%
2019/07/10	1	14.90	7	14.96	14.90	-6	1,549	-0.39%
2019/07/05	7	15.52	0	0.00	15.55	7	1,584	0.44%
2019/06/18	0	0.00	1	14.85	14.65	-1	2,225	-0.04%
2019/06/17	1	15.00	5	14.90	14.95	-4	2,248	-0.18%
2019/06/12	0	0.00	2	14.65	14.75	-2	2,428	-0.08%
2019/06/11	2	14.45	0	0.00	14.70	2	2,451	0.08%
2019/05/28	5	14.25	0	0.00	14.25	5	3,847	0.13%
2019/05/27	2	14.25	0	0.00	14.20	2	3,922	0.05%
2019/05/17	0	0.00	1	14.70	14.55	-1	4,810	-0.02%
2019/05/14	0	0.00	1	14.45	14.80	-1	4,933	-0.02%
2019/05/13	1	14.75	0	0.00	14.75	1	5,000	0.02%
2019/05/06	10	15.15	0	0.00	15.15	10	5,218	0.19%
2019/05/03	3	15.83	0	0.00	15.80	3	5,228	0.06%
2019/04/26	1	16.30	1	16.15	16.15	0	5,435	0.00%
2019/04/24	0	0.00	2	16.73	16.60	-2	5,968	-0.03%
2019/04/23	6	16.75	0	0.00	16.70	6	5,996	0.10%
2019/04/19	0	0.00	2	16.70	16.75	-2	5,955	-0.03%
2019/04/18	4	16.85	1	16.60	16.60	3	5,969	0.05%
2019/04/17	23	17.02	0	0.00	16.90	23	6,070	0.38%
2019/04/16	19	16.90	0	0.00	16.90	19	6,069	0.31%
2019/04/11	0	0.00	3	16.95	16.95	-3	6,038	-0.05%
2019/04/10	1	17.15	0	0.00	17.15	1	6,000	0.02%
2019/04/09	0	0.00	15	17.61	17.45	-15	5,961	-0.25%
2019/04/08	0	0.00	10	17.35	17.25	-10	5,792	-0.17%
2019/04/03	2	17.15	2	16.95	17.10	0	5,724	0.00%
2019/04/02	2	16.95	23	17.10	16.85	-21	5,692	-0.37%
2019/04/01	0	16.85	0	0.00	16.95	0	5,653	0.00%
2019/03/29	26	16.91	2	17.00	17.00	24	5,621	0.43%
2019/03/28	4	16.78	0	0.00	16.80	4	5,609	0.07%
2019/03/27	4	17.05	4	17.00	17.00	0	5,597	0.00%
2019/03/26	0	0.00	3	17.02	17.25	-3	5,591	-0.05%
2019/03/25	0	0.00	2	16.45	16.50	-2	5,603	-0.04%
2019/03/22	7	16.90	2	16.80	16.80	5	5,608	0.09%
2019/03/21	1	17.10	1	17.20	17.10	0	5,529	0.00%
2019/03/20	0	0.00	5	17.35	17.15	-5	5,485	-0.09%
2019/03/19	2	17.25	7	17.24	17.25	-5	5,478	-0.09%
2019/03/18	0	0.00	4	17.43	17.40	-4	5,438	-0.07%
2019/03/15	8	17.13	0	0.00	17.05	8	5,356	0.15%
2019/03/14	3	17.10	4	17.18	17.05	-1	5,335	-0.02%
2019/03/13	4	17.28	0	0.00	17.20	4	5,387	0.07%
2019/03/12	0	0.00	4	17.40	17.30	-4	5,382	-0.07%
2019/03/11	23	17.56	21	17.57	17.50	2	5,324	0.04%
2019/03/08	20	17.57	7	17.53	17.70	13	5,130	0.25%
2019/03/07	25	17.34	6.1	17.37	17.45	18.9	4,952	0.38%
2019/03/06	2	17.50	10	17.41	17.50	-8	4,694	-0.17%
2019/03/05	4	17.21	4	17.26	17.30	0	4,615	0.00%
2019/03/04	3	17.30	3	17.20	17.20	0	4,559	0.00%
2019/02/27	4	16.89	1	16.80	17.30	3	4,536	0.07%
2019/02/26	4	16.93	0	0.00	16.90	4	4,455	0.09%
2019/02/25	3	17.17	22	17.29	17.10	-19	4,736	-0.40%
2019/02/22	12	17.14	13	17.05	17.00	-1	4,708	-0.02%
2019/02/21	29	17.47	18.2	17.51	17.40	10.8	4,642	0.23%
2019/02/20	2	17.10	2	17.10	17.00	0	4,370	0.00%
2019/02/19	2	16.95	3	16.95	17.05	-1	4,377	-0.02%
2019/02/18	11	16.95	27	17.01	16.95	-16	4,390	-0.36%
2019/02/15	3	16.50	0	0.00	16.40	3	4,188	0.07%
2019/02/14	8	16.50	0	0.00	16.40	8	4,205	0.19%
2019/02/13	4	16.40	10	16.35	16.40	-6	4,176	-0.14%
2019/02/12	8	16.24	2	16.45	16.50	6	4,223	0.14%
2019/01/28	12	16.48	12	16.35	16.30	0	4,653	0.00%
2019/01/25	2	16.30	0	0.00	16.25	2	4,598	0.04%
2019/01/23	1	15.95	1	16.00	16.05	0	4,665	0.00%
2019/01/21	2	16.25	22	16.20	16.25	-20	4,648	-0.43%
2019/01/18	9	15.97	6	15.98	16.20	3	4,708	0.06%
2019/01/17	36	16.36	9	16.48	16.10	27	4,661	0.58%
2019/01/16	5	15.50	10	15.92	16.20	-5	4,194	-0.12%
2019/01/11	0	0.00	10	15.50	15.40	-10	4,133	-0.24%
2019/01/09	19	15.92	4	15.81	15.60	15	4,163	0.36%
2019/01/08	0	0.00	4	15.53	15.75	-4	4,043	-0.10%
2019/01/04	2	14.68	0	0.00	14.65	2	4,107	0.05%
2018/12/28	0	0.00	2	15.33	15.50	-2	4,221	-0.05%
2018/12/27	1	15.10	0	0.00	15.15	1	4,285	0.02%
2018/12/26	1	15.10	0	0.00	14.95	1	4,451	0.02%
2018/12/25	1	15.45	0	0.00	15.40	1	4,515	0.02%
2018/12/24	0	0.00	1	15.60	15.70	-1	4,513	-0.02%
2018/12/21	2	15.65	3	15.35	15.55	-1	4,645	-0.02%
2018/12/20	0	0.00	5	15.80	15.50	-5	4,647	-0.11%
2018/12/18	2	16.15	12	16.20	16.00	-10	4,647	-0.22%
2018/12/17	11	16.11	3	16.22	16.35	8	4,579	0.17%
2018/12/14	0	0.00	5	16.12	16.05	-5	4,556	-0.11%
2018/12/13	0	0.00	20	15.85	15.90	-20	4,546	-0.44%
2018/12/10	1	15.40	4	15.50	15.40	-3	4,788	-0.06%
2018/12/07	1	15.85	0	0.00	15.85	1	4,800	0.02%
2018/12/06	6	15.83	0	0.00	15.75	6	4,785	0.13%
2018/12/05	1	16.35	5	16.45	16.45	-4	4,724	-0.08%
2018/12/04	1	16.70	0	0.00	16.60	1	4,732	0.02%
2018/12/03	2	16.75	0	0.00	16.80	2	4,739	0.04%
2018/11/30	0	0.00	2	16.40	16.35	-2	4,680	-0.04%
2018/11/29	19	16.59	21	16.44	16.30	-2	4,691	-0.04%
2018/11/28	1	16.40	0	0.00	16.55	1	4,629	0.02%
2018/11/27	0	0.00	2	16.23	16.30	-2	4,590	-0.04%
2018/11/26	0	0.00	3	16.12	16.10	-3	4,580	-0.07%
2018/11/23	5	16.11	9	16.13	16.15	-4	4,564	-0.09%
2018/11/22	46	16.68	12	16.28	16.00	34	4,524	0.75%
2018/11/21	0	0.00	2	16.13	16.35	-2	4,230	-0.05%
2018/11/20	1	16.05	3	16.02	16.05	-2	4,207	-0.05%
2018/11/19	0	0.00	5	16.00	16.10	-5	4,250	-0.12%
2018/11/16	13	16.15	13	16.15	15.90	0	4,344	0.00%
2018/11/15	3	16.02	23	15.99	16.05	-20	4,383	-0.46%
2018/11/13	1	15.10	0	0.00	15.45	1	4,290	0.02%
2018/11/12	1	15.35	5	15.65	15.40	-4	4,246	-0.09%
2018/11/09	5	15.69	0	0.00	15.75	5	4,234	0.12%
2018/11/08	24	15.98	37	15.91	15.85	-13	4,172	-0.31%
2018/11/07	1	15.20	0	0.00	15.20	1	3,792	0.03%
2018/11/06	16	15.10	0	0.00	14.75	16	3,838	0.42%
2018/11/02	1	15.00	16	15.10	15.00	-15	3,869	-0.39%
2018/11/01	0	0.00	7	15.10	14.90	-7	4,126	-0.17%
2018/10/31	25	14.84	0	0.00	14.85	25	4,115	0.61%
2018/10/29	5	14.20	0	0.00	14.10	5	4,281	0.12%
2018/10/26	9	14.31	18	14.16	14.30	-9	4,329	-0.21%
2018/10/25	5	14.02	2	13.95	13.90	3	4,371	0.07%
2018/10/23	1	14.70	0	0.00	14.55	1	4,671	0.02%
2018/10/19	2	14.15	6	14.15	14.50	-4	4,891	-0.08%
2018/10/16	1	14.25	0	0.00	14.35	1	4,870	0.02%
2018/10/15	0	0.00	1	14.30	14.15	-1	4,884	-0.02%
2018/10/12	10	14.20	11	14.09	14.50	-1	4,880	-0.02%
2018/10/11	1	13.95	2	13.95	13.95	-1	4,801	-0.02%
2018/10/05	5	16.00	1	16.30	15.90	4	4,931	0.08%
2018/10/04	10	16.78	9	16.65	16.55	1	4,861	0.02%
2018/10/03	5	16.80	1	16.45	16.75	4	4,697	0.09%
2018/10/01	15	16.40	0	0.00	16.60	15	4,643	0.32%
2018/09/28	1	16.45	0	0.00	16.40	1	4,668	0.02%
2018/09/27	0	0.00	1	16.15	16.25	-1	4,584	-0.02%
2018/09/26	3	16.05	5	16.15	16.10	-2	4,585	-0.04%
2018/09/25	3	16.20	3	16.20	16.20	0	4,636	0.00%
2018/09/21	1	15.95	0	0.00	15.95	1	4,639	0.02%
2018/09/20	0	0.00	1	16.00	15.85	-1	4,654	-0.02%
2018/09/18	10	16.75	10	16.57	15.95	0	4,677	0.00%
2018/09/11	1	15.75	7	15.60	15.75	-6	4,733	-0.13%
2018/09/10	3	15.55	27	15.45	15.60	-24	4,896	-0.49%
2018/09/05	9	16.64	1	16.50	16.45	8	5,089	0.16%
2018/09/04	0	0.00	160	16.48	16.50	-160	5,545	-2.89%	大賣/鉅額交易
2018/09/03	0	0.00	2	16.55	16.45	-2	5,695	-0.04%
2018/08/31	0	0.00	1	16.85	16.85	-1	5,849	-0.02%
2018/08/29	160	16.84	0	0.00	16.80	160	6,113	2.62%	大買/鉅額交易
2018/08/28	1	16.80	1	17.05	16.70	0	6,330	0.00%
2018/08/24	1	16.60	0	0.00	16.75	1	6,536	0.02%
2018/08/23	4	16.84	1	16.95	16.80	3	7,265	0.04%
2018/08/22	0	0.00	1	16.90	17.00	-1	7,204	-0.01%
2018/08/15	0	0.00	10	16.26	16.25	-10	7,885	-0.13%
2018/08/14	5	16.50	0	0.00	16.60	5	7,950	0.06%
2018/08/13	22	16.44	0	0.00	16.15	22	8,002	0.27%
2018/08/10	2	17.65	0	0.00	17.35	2	7,930	0.03%
2018/08/09	2	17.55	3	17.55	17.60	-1	8,005	-0.01%
2018/08/08	7	17.79	3	17.88	17.90	4	8,109	0.05%
2018/08/07	0	0.00	1	17.50	17.70	-1	7,844	-0.01%
2018/08/06	1	17.20	11	17.05	17.25	-10	7,815	-0.13%
2018/08/03	26	17.42	8	17.29	17.30	18	7,830	0.23%
2018/08/02	1	18.25	100	18.38	18.20	-99	7,770	-1.27%
2018/08/01	1	18.50	9	18.66	18.75	-8	7,752	-0.10%
2018/07/31	34	18.46	69	18.42	18.45	-35	7,600	-0.46%
2018/07/30	3	18.00	3	17.80	18.25	0	7,381	0.00%
2018/07/27	46	18.01	0	0.00	18.00	46	7,388	0.62%
2018/07/26	100	18.26	0	0.00	18.45	100	7,300	1.37%
2018/07/25	0	0.00	3	17.93	18.10	-3	7,238	-0.04%
2018/07/23	1	17.70	1	17.50	17.35	0	7,456	0.00%
2018/07/20	5	17.97	2	17.85	17.80	3	7,471	0.04%
2018/07/18	2	18.35	7	18.16	18.10	-5	7,612	-0.07%
2018/07/17	2	18.45	0	0.00	18.25	2	7,612	0.03%
2018/07/16	2	18.20	15	18.30	18.40	-13	7,577	-0.17%
2018/07/13	22	18.11	8	18.05	18.35	14	7,551	0.19%
2018/07/12	0	0.00	10	17.30	17.40	-10	7,465	-0.13%
2018/07/11	0	0.00	83	17.23	17.10	-83	7,593	-1.09%
2018/07/10	83	17.21	0	0.00	17.40	83	7,629	1.09%
2018/07/06	0	0.00	1	16.75	16.90	-1	7,682	-0.01%
2018/07/05	0	0.00	1	17.35	17.05	-1	7,766	-0.01%
2018/07/04	1	17.35	0	17.35	17.30	1	7,780	0.01%
2018/07/03	1	17.35	2	17.90	17.30	-1	7,802	-0.01%
2018/06/29	0	0.00	0.4	18.35	18.35	-0.4	7,869	0.00%
2018/06/26	1	18.15	0	0.00	18.15	1	7,840	0.01%
2018/06/25	2	18.33	3	18.25	18.25	-1	7,795	-0.01%
2018/06/22	2	18.30	2	17.90	18.25	0	7,829	0.00%
2018/06/21	5	18.55	0	0.00	18.35	5	7,777	0.06%
2018/06/20	16	19.03	2	18.55	18.65	14	7,804	0.18%
2018/06/19	22	19.59	15	19.50	19.35	7	7,776	0.09%
2018/06/15	2	19.25	3	19.27	19.45	-1	7,652	-0.01%
2018/06/14	1	19.20	0	0.00	19.25	1	7,633	0.01%
2018/06/13	9	19.33	2	19.25	19.20	7	7,617	0.09%
2018/06/12	35	20.06	19	20.19	19.65	16	7,640	0.21%
2018/06/11	29	19.14	12	19.20	19.20	17	7,535	0.23%
2018/06/08	12	19.12	18	18.96	18.75	-6	7,467	-0.08%
2018/06/07	157	18.99	150	18.80	18.70	7	7,427	0.09%	大買/大賣/
2018/06/06	4	18.69	6	18.78	18.70	-2	7,354	-0.03%
2018/06/05	2	19.03	1	19.10	18.80	1	7,280	0.01%
2018/06/01	5	18.92	6	18.97	18.70	-1	7,041	-0.01%
2018/05/31	21	18.87	28	19.27	19.05	-7	6,878	-0.10%
2018/05/30	5	17.79	0	0.00	18.00	5	6,152	0.08%
2018/05/29	2	18.08	0	0.00	18.00	2	6,195	0.03%
2018/05/28	8	18.23	18	17.97	18.40	-10	6,152	-0.16%
2018/05/25	4	18.03	0	0.00	17.90	4	6,072	0.07%
2018/05/24	33	18.29	11	18.33	18.15	22	6,076	0.36%
2018/05/23	63	18.63	26	18.59	18.25	37	6,062	0.61%
2018/05/21	0	0.00	16	18.00	18.20	-16	5,674	-0.28%
2018/05/18	5	17.41	3	17.47	17.50	2	5,654	0.04%
2018/05/17	5	18.00	2	17.88	17.90	3	5,848	0.05%
2018/05/16	3	17.27	2	17.30	17.75	1	5,998	0.02%
2018/05/15	0	0.00	85	16.79	16.90	-85	5,972	-1.42%
2018/05/11	6	16.97	51	16.64	16.65	-45	6,356	-0.71%
2018/05/10	67	17.19	1	17.05	17.05	66	6,398	1.03%
2018/05/09	35	17.22	0	0.00	17.05	35	6,669	0.52%
2018/05/08	1	17.05	1.1	17.06	17.05	-0.1	7,126	0.00%
2018/05/07	23	16.95	5	17.24	17.25	18	7,247	0.25%
2018/05/04	17	17.08	0	0.00	16.85	17	7,311	0.23%
2018/05/03	1	16.80	0	0.00	16.80	1	7,359	0.01%
2018/05/02	1	16.80	4	16.94	17.20	-3	7,486	-0.04%
2018/04/30	15	16.57	15	16.72	17.20	0	7,714	0.00%
2018/04/27	1	15.40	0	0.00	15.65	1	7,843	0.01%
2018/04/26	1	15.60	0	0.00	15.45	1	8,167	0.01%
2018/04/25	1	16.05	5	16.00	16.05	-4	8,388	-0.05%
2018/04/24	3	16.53	10	16.19	15.90	-7	9,363	-0.07%
2018/04/23	2	17.40	0	0.00	17.30	2	9,509	0.02%
2018/04/20	9	17.52	0	0.00	17.70	9	9,901	0.09%
2018/04/19	1	17.45	0	0.00	17.40	1	10,585	0.01%
2018/04/18	4	17.38	1	17.30	17.20	3	10,752	0.03%
2018/04/17	4	17.80	0	0.00	17.30	4	11,064	0.04%
2018/04/16	3	18.65	0	0.00	18.50	3	12,078	0.02%
2018/04/13	2	19.20	0	0.00	18.95	2	12,706	0.02%
2018/04/12	11	18.80	0	0.00	18.75	11	13,183	0.08%
2018/04/11	22	18.65	11	18.99	19.05	11	13,630	0.08%
2018/04/09	3	18.65	8	18.78	18.50	-5	14,761	-0.03%
2018/04/03	7	19.00	5	18.97	18.95	2	15,531	0.01%
2018/04/02	5	19.53	13	19.42	19.40	-8	16,392	-0.05%
2018/03/31	0	0.00	1	19.20	19.35	-1	17,581	-0.01%
2018/03/30	3	19.22	0	0.00	19.20	3	18,764	0.02%
2018/03/29	1	19.10	0	0.00	19.05	1	19,849	0.01%
2018/03/28	1	19.20	5	19.25	19.15	-4	21,765	-0.02%
2018/03/27	0	0.00	6	19.53	19.45	-6	23,586	-0.03%
2018/03/26	4	18.84	4	18.75	18.80	0	24,685	0.00%
2018/03/23	12	18.88	33	18.79	18.85	-21	24,766	-0.08%
2018/03/21	12	19.94	0	0.00	19.70	12	24,960	0.05%
2018/03/20	7	19.80	51	19.85	19.90	-44	25,132	-0.18%
2018/03/19	4	20.69	10	20.65	20.35	-6	25,359	-0.02%
2018/03/16	20	20.62	1	20.50	20.40	19	25,671	0.07%
2018/03/15	26	21.14	37	20.93	21.05	-11	25,711	-0.04%
2018/03/14	4	20.01	4	20.03	20.00	0	25,456	0.00%
2018/03/13	3	19.80	2	19.85	20.00	1	25,529	0.00%
2018/03/12	2	19.33	22	19.50	19.05	-20	25,509	-0.08%
2018/03/07	1	19.80	10	19.70	19.55	-9	26,556	-0.03%
2018/03/06	1	19.95	7	19.99	19.95	-6	26,747	-0.02%
2018/03/05	7	19.75	8	20.00	19.50	-1	27,371	0.00%
2018/03/02	26	20.17	2	20.05	20.00	24	27,547	0.09%
2018/03/01	0	0.00	12	20.73	20.75	-12	27,454	-0.04%
2018/02/27	12	20.93	9	20.83	20.75	3	27,447	0.01%
2018/02/26	20	21.18	42	20.94	20.90	-22	27,442	-0.08%
2018/02/23	1	21.45	1	21.40	21.35	0	27,403	0.00%
2018/02/22	4	21.04	1	21.10	21.15	3	27,350	0.01%
2018/02/21	10	21.12	0	0.00	21.00	10	27,269	0.04%
2018/02/12	3	20.02	1	20.15	20.15	2	27,185	0.01%
2018/02/09	21	18.97	2	19.10	20.00	19	27,102	0.07%
2018/02/08	15	20.10	22	19.95	19.80	-7	26,868	-0.03%
2018/02/07	3	21.47	0	0.00	20.85	3	26,649	0.01%
2018/02/06	34	21.17	50	20.90	20.60	-16	26,524	-0.06%
2018/02/05	4	22.36	4	22.41	22.70	0	26,220	0.00%
2018/02/02	24	23.03	20	22.95	22.95	4	26,176	0.02%
2018/02/01	85	23.93	65	23.35	23.25	20	26,287	0.08%
2018/01/31	30	23.73	35	23.60	23.75	-5	25,931	-0.02%
2018/01/30	7	22.66	23	22.80	22.60	-16	25,445	-0.06%
2018/01/29	8	22.49	1.5	22.67	22.60	6.5	25,338	0.03%
2018/01/26	5	22.68	15	22.57	22.65	-10	25,313	-0.04%
2018/01/25	6	23.04	6	22.94	22.70	0	25,384	0.00%
2018/01/24	28	23.31	24.3	22.99	23.50	3.7	25,310	0.01%
2018/01/23	9	22.78	4	22.89	22.60	5	25,059	0.02%
2018/01/22	59	23.87	55	23.81	23.35	4	24,794	0.02%
2018/01/19	9	23.65	49	23.85	23.90	-40	24,475	-0.16%
2018/01/18	111	24.31	130	24.42	23.70	-19	24,277	-0.08%	大買/大賣/
2018/01/17	73	24.33	34	24.52	24.40	39	23,460	0.17%
2018/01/16	23	24.26	78	24.04	24.20	-55	23,261	-0.24%
2018/01/15	62	24.15	106	24.49	24.90	-44	22,927	-0.19%	大賣/
2018/01/12	31	23.63	12	23.48	23.45	19	22,435	0.08%
2018/01/11	29	23.62	39	23.40	23.30	-10	22,256	-0.04%
2018/01/10	110	24.65	52	24.44	24.00	58	21,933	0.26%	大買/
2018/01/09	29	23.83	52	24.00	24.45	-23	20,832	-0.11%
2018/01/08	27	23.35	11	23.17	23.10	16	20,237	0.08%
2018/01/05	6	23.93	54	23.89	23.90	-48	19,752	-0.24%
2018/01/04	52	23.81	48	24.08	23.70	4	19,324	0.02%
2018/01/03	155	24.14	92	23.97	23.60	63	18,966	0.33%	大買/
2018/01/02	66	23.28	77.2	23.46	24.00	-11.2	18,296	-0.06%