全台 (3038)-永豐金-板新券商分點個股進出

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

全台

(3038)

可現股當沖

股價
27.15
漲跌
▲0.15
漲幅
+0.56%
成交量
196張
產業
上市光電類股
251人加入追蹤

立即追蹤
本地時間:13:30

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

全台 (3038)籌碼相關－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	3	27.18	0	0.00	27.15	3	329	0.91%
2024/12/02	0	0.00	1	27.00	27.00	-1	329	-0.30%
2024/11/28	0	0.00	3	26.72	26.65	-3	335	-0.89%
2024/11/27	2	27.45	3	27.23	27.00	-1	336	-0.30%
2024/11/25	4	27.56	0	0.00	27.55	4	341	1.17%
2024/11/22	0	0.00	2	27.20	27.15	-2	347	-0.58%
2024/11/20	3	27.18	0	0.00	27.35	3	385	0.78%
2024/11/19	2	27.05	2	27.20	27.10	0	382	0.00%
2024/11/08	0	0.00	1	26.75	27.00	-1	387	-0.26%
2024/11/06	1	26.75	15	26.79	26.85	-14	379	-3.69%
2024/11/01	0	0.00	3	25.45	25.70	-3	401	-0.75%
2024/10/24	2	26.15	6	25.79	26.00	-4	409	-0.98%
2024/10/23	8	25.87	3	25.87	25.80	5	408	1.22%
2024/10/21	0	0.00	3	25.33	25.35	-3	415	-0.72%
2024/10/18	0	0.00	2	25.15	25.10	-2	428	-0.47%
2024/10/17	3	25.33	0	0.00	25.35	3	433	0.69%
2024/10/16	0	0.00	5	25.15	25.10	-5	435	-1.15%
2024/10/15	25	25.30	15	25.08	25.05	10	435	2.30%
2024/10/14	0	0.00	2	25.00	25.10	-2	435	-0.46%
2024/10/11	5	25.05	0	0.00	25.00	5	437	1.14%
2024/10/09	0	0.00	3	25.70	25.45	-3	440	-0.68%
2024/10/08	1	25.95	0	0.00	25.90	1	438	0.23%
2024/10/07	0	0.00	1	26.20	26.20	-1	441	-0.23%
2024/10/01	0	0.00	8	26.16	26.20	-8	454	-1.76%
2024/09/27	8	26.40	0	0.00	26.40	8	466	1.71%
2024/09/26	0	0.00	4	26.48	26.30	-4	491	-0.81%
2024/09/25	0	0.00	2	26.35	26.25	-2	503	-0.40%
2024/09/24	0	0.00	4	26.20	26.15	-4	510	-0.78%
2024/09/23	4	26.05	0	0.00	26.20	4	515	0.78%
2024/09/20	7	26.45	1	26.60	26.20	6	513	1.17%
2024/09/19	1	26.10	0	0.00	26.35	1	513	0.19%
2024/09/18	9	26.66	1	26.50	26.35	8	512	1.56%
2024/09/16	4	26.88	0	0.00	27.00	4	510	0.78%
2024/09/13	4	26.30	1	26.55	26.85	3	511	0.59%
2024/09/11	2	25.95	0	0.00	25.85	2	521	0.38%
2024/09/06	0	0.00	4	26.55	26.55	-4	529	-0.76%
2024/09/05	7	26.79	0	0.00	26.45	7	533	1.31%
2024/09/03	7	27.62	0	0.00	27.50	7	543	1.29%
2024/09/02	0	0.00	2	27.95	27.70	-2	549	-0.36%
2024/08/30	0	0.00	1	28.10	27.90	-1	551	-0.18%
2024/08/28	3	27.73	0	0.00	27.70	3	550	0.54%
2024/08/26	0	0.00	6	28.23	28.00	-6	551	-1.09%
2024/08/23	4	27.74	0	0.00	28.40	4	551	0.73%
2024/08/22	0	0.00	4	27.05	26.95	-4	525	-0.76%
2024/08/21	2	26.85	0	0.00	26.85	2	526	0.38%
2024/08/20	0	0.00	4	27.14	27.00	-4	533	-0.75%
2024/08/19	2	26.75	0	0.00	26.65	2	535	0.37%
2024/08/14	0	0.00	2	26.83	26.60	-2	545	-0.37%
2024/08/13	2	26.68	0	0.00	26.60	2	548	0.36%
2024/08/12	3	26.85	0	0.00	26.75	3	551	0.54%
2024/08/09	3	27.00	17	26.85	26.85	-14	551	-2.54%
2024/08/08	0	0.00	4	26.50	26.45	-4	550	-0.73%
2024/08/07	10	26.03	1	26.75	26.80	9	552	1.63%
2024/08/06	0	0.00	1	25.25	24.95	-1	552	-0.18%
2024/08/05	2	25.70	3	25.55	25.60	-1	546	-0.18%
2024/08/02	0.1	28.30	0	0.00	28.10	0.1	537	0.02%
2024/08/01	2	28.65	0	0.00	28.70	2	536	0.37%
2024/07/30	1	27.80	4	27.70	28.35	-3	545	-0.55%
2024/07/22	1	28.35	0	0.00	28.50	1	556	0.18%
2024/07/19	0	29.90	0	0.00	29.15	0	549	0.00%
2024/07/18	4	29.75	1	29.90	30.00	3	539	0.56%
2024/07/11	0	0.00	1	29.95	29.85	-1	554	-0.18%
2024/07/09	1	29.95	22	30.07	30.05	-21	570	-3.68%
2024/07/08	1	30.45	0	0.00	30.50	1	577	0.17%
2024/07/05	4	30.90	1	30.95	30.90	3	590	0.51%
2024/07/04	0	0.00	5	30.41	30.35	-5	595	-0.84%
2024/07/03	1	30.25	1	30.30	30.20	0	602	0.00%
2024/07/02	3	30.45	0	0.00	30.05	3	609	0.49%
2024/06/28	0	0.00	8	32.35	32.20	-8	578	-1.38%
2024/06/27	2	32.13	1	32.35	32.25	1	577	0.17%
2024/06/26	6	32.11	2	32.20	32.15	4	581	0.69%
2024/06/25	2	31.98	0	0.00	32.10	2	583	0.34%
2024/06/24	2	31.85	0	0.00	31.85	2	584	0.34%
2024/06/21	3	32.00	2	32.25	32.25	1	593	0.17%
2024/06/20	0	0.00	2	32.15	32.10	-2	598	-0.33%
2024/06/19	2	31.93	0	0.00	31.80	2	605	0.33%
2024/06/18	2	32.20	0	0.00	32.00	2	607	0.33%
2024/06/17	3	31.95	5	32.10	31.95	-2	617	-0.32%
2024/06/14	0	0.00	13	31.85	31.85	-13	627	-2.07%
2024/06/13	1	31.65	0	0.00	31.65	1	630	0.16%
2024/06/12	0	0.00	8	31.78	31.60	-8	637	-1.26%
2024/06/11	6	32.08	3	32.18	31.85	3	642	0.47%
2024/06/07	0	0.00	1	32.75	32.85	-1	649	-0.15%
2024/06/06	0	0.00	1	32.45	32.40	-1	655	-0.15%
2024/06/05	2	32.55	1	32.70	32.55	1	656	0.15%
2024/06/03	10	32.86	2	32.85	32.75	8	724	1.10%
2024/05/31	3	32.73	0	0.00	32.65	3	737	0.41%
2024/05/29	10	33.08	10	32.90	33.10	0	798	0.00%
2024/05/28	0	0.00	4	32.75	32.85	-4	810	-0.49%
2024/05/27	4	32.45	0	0.00	32.55	4	821	0.49%
2024/05/23	4	32.66	4	32.20	32.15	0	938	0.00%
2024/05/22	0	0.00	1	32.70	32.65	-1	969	-0.10%
2024/05/21	1	32.20	2	32.25	32.25	-1	999	-0.10%
2024/05/20	0	0.00	7	32.24	32.20	-7	1,033	-0.68%
2024/05/17	6	32.15	0	0.00	32.10	6	1,120	0.54%
2024/05/16	0	0.00	4	32.18	32.05	-4	1,284	-0.31%
2024/05/15	2	32.25	6	32.16	32.05	-4	1,510	-0.26%
2024/05/14	6	32.10	2	32.10	32.10	4	1,605	0.25%
2024/05/13	0	0.00	10	31.80	31.85	-10	1,638	-0.61%
2024/05/10	0	0.00	5	31.94	32.05	-5	1,660	-0.30%
2024/05/09	0	0.00	6	32.13	31.95	-6	1,701	-0.35%
2024/05/08	2	32.40	0	0.00	32.35	2	1,750	0.11%
2024/05/07	2	32.20	0	0.00	31.90	2	1,794	0.11%
2024/05/06	5	31.92	4	31.95	32.00	1	1,841	0.05%
2024/05/03	3	31.95	2	31.95	31.75	1	1,904	0.05%
2024/05/02	16	32.04	1.2	32.01	32.00	14.8	2,030	0.73%
2024/04/29	0	0.00	6	31.55	31.50	-6	2,025	-0.30%
2024/04/26	3	31.45	0	0.00	31.40	3	2,027	0.15%
2024/04/25	1	31.00	5	31.48	31.40	-4	2,027	-0.20%
2024/04/24	7	30.63	0	30.85	30.90	7	2,033	0.34%
2024/04/22	0	30.40	0	0.00	30.25	0	2,061	0.00%
2024/04/19	2	30.60	0	0.00	30.65	2	2,057	0.10%
2024/04/17	0.1	31.10	0	0.00	31.10	0.1	2,046	0.00%
2024/04/16	0	0.00	0.3	30.70	30.65	-0.3	2,046	-0.01%
2024/04/15	10	32.00	0	0.00	31.65	10	2,037	0.49%
2024/04/12	2.2	32.26	0	0.00	32.20	2.2	2,034	0.11%
2024/04/11	0.1	32.75	0	0.00	32.65	0.1	2,022	0.00%
2024/04/10	0	0.00	2	33.80	33.55	-2	2,008	-0.10%
2024/04/09	0	33.48	0	0.00	33.40	0	2,006	0.00%
2024/04/02	4	33.00	2	33.03	33.10	2	1,990	0.10%
2024/04/01	4	33.40	0	0.00	33.20	4	1,987	0.20%
2024/03/28	0.1	33.20	0	0.00	33.05	0.1	1,976	0.00%
2024/03/27	0	0.00	3	32.98	33.00	-3	1,975	-0.15%
2024/03/22	1	33.20	3	33.30	33.15	-2	1,967	-0.10%
2024/03/21	2	33.15	1	33.10	33.15	1	1,972	0.05%
2024/03/18	6	32.80	1	32.90	32.80	5	1,968	0.25%
2024/03/15	0	0.00	3	32.50	32.60	-3	1,969	-0.15%
2024/03/14	0	0.00	9	32.65	32.55	-9	1,970	-0.46%
2024/03/13	0	0.00	3	33.10	32.95	-3	1,967	-0.15%
2024/03/08	2	32.75	0	0.00	32.70	2	1,957	0.10%
2024/03/07	0	0.00	10	34.37	33.85	-10	1,937	-0.52%
2024/03/06	0	0.00	4	35.05	34.95	-4	1,925	-0.21%
2024/03/05	18	34.78	12	34.73	35.00	6	1,921	0.31%
2024/03/04	4	34.58	0	0.00	34.50	4	1,908	0.21%
2024/02/29	0	0.00	1	35.35	35.45	-1	1,849	-0.05%
2024/02/26	11	36.23	2	35.88	36.45	9	1,803	0.50%
2024/02/23	2	35.10	13	35.07	34.85	-11	1,740	-0.63%
2024/02/22	12	35.18	0	0.00	35.00	12	1,726	0.70%
2024/02/21	1	35.75	0	0.00	35.45	1	1,692	0.06%
2024/02/20	16	35.69	16	36.12	35.80	0	1,667	0.00%
2024/02/19	2	36.80	5	36.49	36.55	-3	1,586	-0.19%
2024/02/16	19	35.45	20	34.95	35.60	-1	1,429	-0.07%
2024/02/15	29	32.91	15	32.53	33.90	14	1,209	1.16%
2024/02/05	1	32.40	0.2	31.90	31.85	0.8	1,121	0.07%
2024/02/02	1	31.60	0	0.00	31.60	1	1,094	0.09%
2024/02/01	11	32.20	1	31.95	31.95	10	1,081	0.92%
2024/01/31	1	32.35	15	31.98	32.35	-14	1,042	-1.34%
2024/01/30	11	31.86	3	32.12	31.55	8	998	0.80%
2024/01/29	6	32.15	23	31.53	31.90	-17	968	-1.75%
2024/01/26	32	32.00	39	31.76	31.50	-7	979	-0.71%
2024/01/25	35	32.14	9.1	31.13	32.15	26	917	2.83%
2024/01/24	5	30.58	0	0.00	30.65	5	790	0.63%
2024/01/23	3	30.42	0	0.00	30.60	3	791	0.38%
2024/01/22	0	0.00	2	30.25	30.35	-2	786	-0.25%
2024/01/19	3	30.00	0	0.00	30.00	3	783	0.38%
2024/01/18	2	30.40	0	0.00	29.65	2	785	0.25%
2024/01/17	1	30.60	0	0.00	30.00	1	779	0.13%
2024/01/16	0	0.00	6	29.42	29.50	-6	749	-0.80%
2024/01/15	7	29.67	3	29.75	29.75	4	753	0.53%
2024/01/10	0	0.00	1	29.60	29.55	-1	778	-0.13%
2024/01/09	0	0.00	2	30.25	30.05	-2	778	-0.26%
2024/01/08	0	0.00	11	30.84	30.75	-11	779	-1.41%
2024/01/05	4	30.48	0	0.00	30.50	4	776	0.52%
2024/01/04	1	30.45	2	30.48	30.45	-1	783	-0.13%
2024/01/03	0	0.00	2	30.95	30.80	-2	809	-0.25%
2024/01/02	5	30.68	4	30.63	30.85	1	803	0.12%
2023/12/29	0	0.00	2	30.00	30.20	-2	798	-0.25%
2023/12/28	0	0.00	1	30.10	30.10	-1	803	-0.12%
2023/12/27	2	30.15	1	30.10	30.10	1	807	0.12%
2023/12/26	2	29.93	0	0.00	30.15	2	814	0.25%
2023/12/25	1	30.05	0	0.00	29.80	1	820	0.12%
2023/12/21	0	0.00	1	30.45	30.05	-1	830	-0.12%
2023/12/20	6	30.41	2	30.65	30.35	4	832	0.48%
2023/12/19	2	30.43	3	30.00	30.25	-1	838	-0.12%
2023/12/18	3	30.62	1	30.70	30.45	2	838	0.24%
2023/12/15	10	31.10	5	31.23	31.25	5	832	0.60%
2023/12/14	5.1	30.93	2	31.10	30.75	3.1	834	0.37%
2023/12/13	0	0.00	3	30.78	30.75	-3	833	-0.36%
2023/12/12	0	0.00	1	30.15	30.15	-1	836	-0.12%
2023/12/08	0	0.00	4	31.13	30.95	-4	834	-0.48%
2023/12/07	3	31.33	0	0.00	31.15	3	840	0.36%
2023/12/06	0	0.00	3	31.32	31.20	-3	862	-0.35%
2023/12/05	2.5	31.16	0	0.00	31.05	2.5	863	0.29%
2023/12/01	1	31.30	4	31.13	31.40	-3	871	-0.34%
2023/11/30	0	0.00	2	30.75	30.75	-2	853	-0.23%
2023/11/29	10	30.67	0	0.00	30.45	10	850	1.18%
2023/11/28	0	0.00	4	30.54	30.70	-4	857	-0.47%
2023/11/27	3	30.28	1	30.40	30.20	2	862	0.23%
2023/11/24	3	30.62	0	0.00	30.40	3	873	0.34%
2023/11/22	1	30.85	2	30.90	30.90	-1	895	-0.11%
2023/11/21	6	30.17	0	0.00	30.25	6	892	0.67%
2023/11/20	2	30.20	2	30.10	30.15	0	893	0.00%
2023/11/17	1	30.20	0	0.00	29.95	1	905	0.11%
2023/11/16	0	0.00	2	30.50	30.25	-2	934	-0.21%
2023/11/15	2	30.33	0	0.00	30.20	2	942	0.21%
2023/11/14	2	29.95	2	30.15	30.00	0	979	0.00%
2023/11/13	2	29.55	4	29.74	29.50	-2	991	-0.20%
2023/11/10	0	0.00	4	29.48	29.40	-4	1,009	-0.40%
2023/11/09	0	0.00	5	29.96	29.65	-5	1,024	-0.49%
2023/11/07	4	29.86	0	0.00	30.00	4	1,073	0.37%
2023/11/06	1	29.80	0	0.00	29.95	1	1,178	0.08%
2023/11/03	8	29.95	7	30.07	30.00	1	1,252	0.08%
2023/11/02	1	28.05	5	28.32	28.15	-4	1,375	-0.29%
2023/11/01	2	27.88	0	0.00	27.75	2	1,398	0.14%
2023/10/31	10	28.38	1	28.85	27.70	9	1,425	0.63%
2023/10/27	3	28.67	0	0.00	28.50	3	1,495	0.20%
2023/10/25	2	29.25	0	0.00	29.15	2	1,664	0.12%
2023/10/20	0	0.00	0.6	28.00	28.00	-0.6	1,984	-0.03%
2023/10/19	0	0.00	20	28.13	28.50	-20	2,015	-0.99%
2023/10/18	3	28.65	12	28.60	28.50	-9	2,030	-0.44%
2023/10/17	3	29.27	0	0.00	29.15	3	2,058	0.15%
2023/10/16	12	29.25	0	0.00	29.20	12	2,111	0.57%
2023/10/05	0	0.00	2	30.85	30.85	-2	2,551	-0.08%
2023/10/03	0	0.00	1	31.30	31.35	-1	2,680	-0.04%
2023/09/28	1	31.35	0	0.00	31.45	1	2,862	0.03%
2023/09/19	1	31.00	0	0.00	30.95	1	4,504	0.02%
2023/09/07	0	0.00	1	33.65	33.20	-1	5,407	-0.02%
2023/09/06	1	34.00	0	0.00	33.90	1	5,508	0.02%
2023/09/05	0	0.00	2	33.65	33.70	-2	5,594	-0.04%
2023/09/01	1	34.15	0	0.00	33.80	1	5,902	0.02%
2023/08/28	16	32.61	16	32.54	32.40	0	6,340	0.00%
2023/08/22	21	33.52	34	33.73	33.20	-13	6,639	-0.20%
2023/08/21	14	34.15	0	0.00	34.05	14	6,795	0.21%
2023/08/17	1	34.80	1	34.55	35.00	0	7,102	0.00%
2023/08/10	14	35.88	10	36.05	34.05	4	7,593	0.05%
2023/08/09	3	37.50	1	38.20	36.95	2	7,507	0.03%
2023/08/08	1	39.30	3	39.32	38.85	-2	7,441	-0.03%
2023/08/07	1	37.50	2	37.05	37.65	-1	7,348	-0.01%
2023/08/01	2	37.70	0	0.00	37.10	2	7,611	0.03%
2023/07/28	0	0.00	12	38.85	39.10	-12	7,652	-0.16%
2023/07/27	13	38.71	1	38.75	38.75	12	7,635	0.16%
2023/07/26	1	38.00	1	37.55	38.50	0	7,637	0.00%
2023/07/25	1	38.25	5	37.39	37.75	-4	7,620	-0.05%
2023/07/24	1	36.00	12	35.48	35.55	-11	7,540	-0.15%
2023/07/21	13	36.52	0	0.00	36.65	13	7,530	0.17%
2023/07/20	0	0.00	15	35.69	36.95	-15	7,568	-0.20%
2023/07/19	16	36.23	2	37.28	36.00	14	7,598	0.18%
2023/07/18	3	38.40	0	0.00	37.45	3	7,658	0.04%
2023/07/17	3	39.00	4	39.20	39.25	-1	7,704	-0.01%
2023/07/14	3	36.35	2	36.25	36.65	1	7,721	0.01%
2023/07/13	11	35.82	34	36.10	35.35	-23	7,770	-0.30%
2023/07/12	24	36.82	13	37.92	36.35	11	7,744	0.14%
2023/07/11	0	0.00	6	36.91	36.70	-6	7,702	-0.08%
2023/07/10	1	37.60	0	0.00	37.90	1	7,675	0.01%
2023/07/07	13	39.16	0	0.00	39.40	13	7,747	0.17%
2023/07/06	8	40.01	5	39.80	39.75	3	7,821	0.04%
2023/07/05	5	41.92	0	0.00	41.30	5	7,760	0.06%
2023/07/04	6	42.37	3	42.08	42.45	3	7,749	0.04%
2023/07/03	7	42.22	5	42.50	42.10	2	7,727	0.03%
2023/06/30	1	41.90	6	41.96	41.90	-5	7,718	-0.06%
2023/06/29	0	0.00	4	39.60	40.50	-4	7,603	-0.05%
2023/06/28	4	41.40	5	41.54	40.10	-1	7,493	-0.01%
2023/06/27	46	40.76	52	42.18	39.75	-6	7,144	-0.08%
2023/06/26	8	41.06	5	40.35	41.35	3	6,484	0.05%
2023/06/21	1	37.80	14	37.55	37.60	-13	6,242	-0.21%
2023/06/20	25	37.18	0	0.00	36.80	25	6,184	0.40%
2023/06/19	5	37.84	12	37.50	37.35	-7	6,395	-0.11%
2023/06/16	4	37.00	0	0.00	36.20	4	6,306	0.06%
2023/06/14	4	36.30	6	37.19	38.00	-2	6,283	-0.03%
2023/06/13	4	36.03	3	36.05	36.05	1	6,228	0.02%
2023/06/12	2	35.25	4	35.48	35.50	-2	6,299	-0.03%
2023/06/09	2	36.60	0	0.00	36.60	2	6,217	0.03%
2023/06/08	9	38.21	11	37.98	37.00	-2	6,164	-0.03%
2023/06/07	5	38.63	5	38.93	39.30	0	6,095	0.00%
2023/06/06	5	37.56	6	37.58	37.40	-1	5,973	-0.02%
2023/06/05	1	36.20	5	35.71	36.20	-4	5,869	-0.07%
2023/06/02	6	35.78	8	35.48	35.55	-2	5,828	-0.03%
2023/06/01	1	35.80	12	35.25	35.50	-11	5,771	-0.19%
2023/05/30	3	34.17	6	33.96	33.50	-3	5,588	-0.05%
2023/05/29	3	33.82	2	33.65	33.85	1	5,502	0.02%
2023/05/26	2	33.03	5	32.90	32.90	-3	5,464	-0.05%
2023/05/25	16	33.34	7	33.78	33.40	9	5,402	0.17%
2023/05/24	16	33.38	5	33.12	33.35	11	5,213	0.21%
2023/05/23	9	31.96	0	0.00	31.70	9	4,911	0.18%
2023/05/22	5	32.37	0	0.00	32.20	5	4,859	0.10%
2023/05/19	2	32.63	9	32.60	32.55	-7	4,710	-0.15%
2023/05/18	5	30.55	11	30.46	30.55	-6	4,428	-0.14%
2023/05/17	2	29.98	1	29.90	29.80	1	4,331	0.02%
2023/05/16	2	28.90	20	28.90	28.85	-18	4,290	-0.42%
2023/05/15	20	28.53	4	28.40	28.50	16	4,321	0.37%
2023/05/12	0	0.00	10	28.95	29.15	-10	4,296	-0.23%
2023/05/11	6	28.74	0	0.00	28.50	6	4,272	0.14%
2023/05/10	3	29.85	1	29.80	30.05	2	4,187	0.05%
2023/05/09	22	30.40	21	30.11	29.65	1	4,148	0.02%
2023/05/08	10	30.55	7	30.96	31.05	3	4,031	0.07%
2023/05/05	2	29.63	7	30.22	30.15	-5	3,828	-0.13%
2023/05/04	6	28.77	20	29.21	29.15	-14	3,718	-0.38%
2023/05/03	22	29.18	0	0.00	29.15	22	3,675	0.60%
2023/05/02	0	0.00	1	30.70	30.20	-1	3,614	-0.03%
2023/04/28	5	29.87	1	29.35	29.80	4	3,522	0.11%
2023/04/26	0	0.00	22	28.23	28.40	-22	3,378	-0.65%
2023/04/25	24	28.73	2	28.35	28.30	22	3,349	0.66%
2023/04/24	2	28.50	2	28.40	28.45	0	3,289	0.00%
2023/04/21	1	28.50	4	28.53	27.80	-3	3,231	-0.09%
2023/04/20	1	29.30	12	29.42	29.45	-11	3,116	-0.35%
2023/04/19	12	29.70	0	0.00	29.80	12	2,968	0.40%
2023/04/18	25	28.56	90	28.91	28.65	-65	2,815	-2.31%
2023/04/17	5	27.63	30	27.73	28.30	-25	2,716	-0.92%
2023/04/14	23	27.71	5	27.87	27.60	18	2,653	0.68%
2023/04/13	20	27.23	16	27.58	27.40	4	2,590	0.15%
2023/04/12	15	27.08	37	27.34	27.45	-22	2,529	-0.87%
2023/04/11	95	27.11	25	27.27	26.75	70	2,410	2.90%
2023/04/07	30	25.68	25	25.63	25.70	5	2,215	0.23%
2023/04/06	4	26.10	4	26.14	26.20	0	2,149	0.00%
2023/03/31	0	0.00	4	25.83	26.05	-4	2,061	-0.19%
2023/03/30	0	0.00	2	24.95	24.90	-2	1,910	-0.10%
2023/03/28	25	24.33	3	24.30	24.40	22	1,873	1.17%
2023/03/27	1	24.55	0	0.00	24.40	1	1,873	0.05%
2023/03/24	2	24.50	0	0.00	24.50	2	1,872	0.11%
2023/03/23	7	25.10	7	24.60	25.15	0	1,857	0.00%
2023/03/22	7	25.38	2	25.00	24.90	5	1,832	0.27%
2023/03/21	9	24.40	31	24.57	24.65	-22	1,562	-1.41%
2023/03/20	45	24.70	11	24.74	24.60	34	1,532	2.22%
2023/03/17	0	0.00	4	23.95	23.95	-4	1,373	-0.29%
2023/03/16	6	23.83	26	23.73	23.50	-20	1,356	-1.47%
2023/03/15	24	24.39	0	0.00	24.15	24	1,330	1.80%
2023/03/14	0	0.00	22	23.53	23.65	-22	1,216	-1.81%
2023/03/13	22	23.06	0	0.00	23.50	22	1,199	1.83%
2023/03/10	20	23.28	30	22.75	22.80	-10	1,157	-0.86%
2023/03/08	0	0.00	1	24.20	24.25	-1	1,082	-0.09%
2023/03/06	1	23.50	2	23.43	23.65	-1	1,027	-0.10%
2023/03/03	2	22.90	3	23.05	23.05	-1	1,003	-0.10%
2023/03/01	0	0.00	2	22.73	22.50	-2	984	-0.20%
2023/02/17	0	0.00	3	21.50	21.45	-3	941	-0.32%
2023/02/15	1	21.35	0	0.00	21.35	1	960	0.10%
2023/02/14	1	21.45	0	0.00	21.45	1	988	0.10%
2023/02/13	1	21.45	1	20.90	21.45	0	1,047	0.00%
2023/01/16	0.1	20.20	0	0.00	20.20	0.1	1,082	0.01%
2022/12/28	0.1	20.15	0	0.00	20.10	0.1	1,125	0.00%
2022/12/26	0	20.45	0	0.00	20.40	0	1,112	0.00%
2022/12/20	1	20.70	0	0.00	20.45	1	1,122	0.09%
2022/12/19	0.2	21.00	0	0.00	20.80	0.2	1,125	0.02%
2022/12/16	2.1	21.50	2	21.70	21.30	0.1	1,111	0.01%
2022/12/14	0	0.00	2	21.50	21.45	-2	1,052	-0.19%
2022/12/13	0	0.00	1	21.30	21.35	-1	1,032	-0.10%
2022/12/12	0	0.00	1	21.10	21.15	-1	1,025	-0.10%
2022/12/08	0	0.00	2	20.75	20.80	-2	1,021	-0.20%
2022/12/07	0	0.00	40	20.41	20.45	-40	1,036	-3.86%
2022/12/06	0	0.00	10	20.88	20.75	-10	1,043	-0.96%
2022/12/05	5	21.05	0	0.00	21.10	5	1,083	0.46%
2022/12/01	0	0.00	2	21.30	21.20	-2	1,100	-0.18%
2022/11/25	1	20.65	0	0.00	20.60	1	1,153	0.09%
2022/11/15	0	20.95	0	0.00	20.90	0	1,113	0.00%
2022/11/14	0	0.00	1	20.90	21.00	-1	1,119	-0.09%
2022/11/09	1	20.85	0	0.00	20.85	1	1,152	0.09%
2022/11/03	1	19.80	0	0.00	19.90	1	1,064	0.09%
2022/10/26	0.1	19.70	0	0.00	19.55	0.1	1,225	0.01%
2022/10/11	0	0.00	1	20.55	19.95	-1	1,487	-0.07%
2022/10/05	6	20.64	0	0.00	20.55	6	1,503	0.40%
2022/09/21	0.2	20.70	0	0.00	20.70	0.2	1,585	0.02%
2022/09/15	1	20.90	5	21.30	21.15	-4	1,610	-0.25%
2022/09/14	3	20.73	5	21.10	21.05	-2	1,611	-0.12%
2022/09/13	4	20.93	2	21.18	20.95	2	1,595	0.13%
2022/09/12	4.2	21.34	0	0.00	21.15	4.2	1,577	0.27%
2022/09/07	5	21.00	0	0.00	20.95	5	1,531	0.33%
2022/09/02	0	0.00	5	21.80	21.55	-5	1,518	-0.33%
2022/09/01	5	22.35	0	0.00	22.10	5	1,498	0.33%
2022/08/30	40	23.00	0	0.00	23.05	40	1,469	2.72%
2022/08/16	0	0.00	4	22.54	22.45	-4	1,270	-0.31%
2022/08/03	0	0.00	1	21.15	20.35	-1	1,052	-0.10%
2022/07/28	0	0.00	7	21.81	21.50	-7	882	-0.79%
2022/07/27	2	21.55	3	21.57	21.30	-1	792	-0.13%
2022/07/26	1	21.00	0	0.00	21.05	1	752	0.13%
2022/07/25	2	21.25	0	0.00	20.95	2	730	0.27%
2022/07/22	0	0.00	4	20.83	20.85	-4	661	-0.60%
2022/07/14	0	0.00	28	19.10	19.45	-28	589	-4.75%
2022/07/07	0	0.00	6	19.40	19.60	-6	510	-1.17%
2022/06/30	3	20.90	0	0.00	20.95	3	440	0.68%
2022/06/29	3	21.05	0	0.00	21.05	3	420	0.71%
2022/06/28	0	0.00	4	21.15	21.05	-4	409	-0.98%
2022/06/22	0	0.00	1	20.30	19.80	-1	350	-0.28%
2022/06/20	0	0.00	1	20.15	20.20	-1	328	-0.30%
2022/06/07	0	0.00	15	19.00	19.00	-15	204	-7.34%
2022/06/02	0	0.00	1	18.90	18.95	-1	213	-0.47%
2022/05/20	0	0.00	1	18.35	18.40	-1	242	-0.41%
2022/05/11	0	0.00	1	18.10	18.00	-1	255	-0.39%
2022/05/10	1	17.65	0	0.00	17.85	1	257	0.39%
2022/05/09	0	0.00	1	17.80	17.65	-1	265	-0.38%
2022/05/05	0	0.00	1	18.30	18.10	-1	270	-0.37%
2022/04/28	1	17.90	0	0.00	17.95	1	284	0.35%
2022/04/27	0	0.00	1	17.70	17.85	-1	286	-0.35%
2022/04/26	1	18.15	0	0.00	18.15	1	280	0.36%
2022/04/20	11	18.65	0	0.00	18.70	11	284	3.86%
2022/04/08	5	18.90	0	0.00	18.85	5	336	1.48%
2022/04/06	0	19.10	0	0.00	19.05	0	347	0.00%
2022/02/14	0	0.00	2	19.20	19.10	-2	532	-0.38%
2022/02/11	1	19.25	3	19.30	19.25	-2	533	-0.38%
2022/01/14	0	0.00	5	18.65	18.55	-5	575	-0.87%
2022/01/10	0	0.00	1	18.85	18.95	-1	564	-0.18%
2022/01/05	5	19.35	0	0.00	19.20	5	532	0.94%
2021/12/30	0	0.00	4	19.46	19.45	-4	527	-0.76%
2021/12/28	5	19.80	2	19.65	19.65	3	517	0.58%
2021/12/20	0	0.00	1	18.85	18.90	-1	417	-0.24%
2021/12/13	0	0.00	2	19.03	19.35	-2	405	-0.49%
2021/12/10	1	19.10	0	0.00	19.05	1	395	0.25%
2021/12/08	0	0.00	1	18.95	19.00	-1	397	-0.25%
2021/12/07	0	0.00	1	18.90	18.80	-1	396	-0.25%
2021/11/30	0	0.00	2	18.98	19.00	-2	403	-0.50%
2021/11/26	0	19.25	0	0.00	18.95	0	396	0.00%
2021/11/25	1	19.25	1	19.30	19.20	0	392	0.00%
2021/11/24	0	0.00	2	19.23	19.25	-2	390	-0.51%
2021/11/22	0	0.00	3	19.05	19.10	-3	381	-0.79%
2021/11/19	0	0.00	1	18.85	18.80	-1	381	-0.26%
2021/11/18	0	0.00	1	19.00	19.05	-1	383	-0.26%
2021/11/17	0	0.00	1	18.80	18.80	-1	378	-0.26%
2021/11/15	0	0.00	2	18.93	18.80	-2	380	-0.53%
2021/11/12	0	0.00	15	18.75	18.80	-15	384	-3.90%
2021/11/10	0	0.00	1	18.85	18.80	-1	389	-0.26%
2021/11/09	2	18.63	2	18.80	18.60	0	390	0.00%
2021/11/05	4	18.58	0	0.00	18.50	4	392	1.02%
2021/11/02	1	18.50	0	0.00	18.25	1	396	0.25%
2021/11/01	0	0.00	2	18.68	18.50	-2	397	-0.50%
2021/10/28	0	0.00	2	18.45	18.40	-2	395	-0.51%
2021/10/27	2	18.23	0	0.00	18.25	2	423	0.47%
2021/10/26	2	18.40	0	0.00	18.40	2	428	0.47%
2021/10/25	0	0.00	7	18.30	18.55	-7	428	-1.63%
2021/10/22	1	17.75	0	0.00	17.70	1	416	0.24%
2021/10/21	1	17.90	3	17.97	17.85	-2	421	-0.47%
2021/10/19	2	17.78	5	17.78	17.75	-3	436	-0.69%
2021/10/18	1	17.55	0	0.00	17.60	1	446	0.22%
2021/10/14	4	17.31	1	17.70	17.30	3	497	0.60%
2021/10/13	1	17.45	0	0.00	17.45	1	510	0.20%
2021/10/12	2	17.48	1	17.75	17.35	1	530	0.19%
2021/10/08	0	0.00	2	17.65	17.60	-2	539	-0.37%
2021/10/07	0	0.00	2	17.40	17.40	-2	591	-0.34%
2021/10/06	0	0.00	1	17.20	17.00	-1	667	-0.15%
2021/10/05	1	16.70	2	16.93	17.15	-1	711	-0.14%
2021/10/04	1	17.20	0	0.00	16.95	1	736	0.14%
2021/10/01	2	17.55	10	17.65	17.35	-8	766	-1.04%
2021/09/30	0	0.00	3	17.77	17.85	-3	819	-0.37%
2021/09/29	2	17.63	0	0.00	17.60	2	1,568	0.13%
2021/09/28	5	17.80	1	18.00	17.80	4	1,807	0.22%
2021/09/27	0	0.00	1	17.90	17.85	-1	1,833	-0.05%
2021/09/24	0	0.00	1	17.65	17.70	-1	1,854	-0.05%
2021/09/22	2	17.33	0	0.00	17.45	2	1,963	0.10%
2021/09/17	0	0.00	1	17.90	17.75	-1	1,998	-0.05%
2021/09/15	2	17.70	0	0.00	17.80	2	2,040	0.10%
2021/09/14	0	0.00	2	17.95	17.95	-2	2,066	-0.10%
2021/09/13	1	17.70	1	18.00	17.75	0	2,082	0.00%
2021/09/08	1	17.30	0	0.00	17.15	1	2,131	0.05%
2021/09/07	2	17.45	0	0.00	17.45	2	2,155	0.09%
2021/09/06	4	17.66	0	0.00	17.50	4	2,164	0.18%
2021/09/03	1	17.85	0	0.00	17.75	1	2,174	0.05%
2021/09/02	2	17.80	0	0.00	17.75	2	2,193	0.09%
2021/09/01	0	0.00	1	18.10	18.05	-1	2,242	-0.04%
2021/08/31	1	17.80	0	0.00	17.80	1	2,259	0.04%
2021/08/30	0	0.00	1	17.95	17.85	-1	2,427	-0.04%
2021/08/27	0	0.00	1	18.00	17.85	-1	2,469	-0.04%
2021/08/25	0	0.00	1	18.00	17.80	-1	2,519	-0.04%
2021/08/23	4	17.91	1	18.00	18.25	3	2,653	0.11%
2021/08/20	1	17.60	1	17.70	17.50	0	2,891	0.00%
2021/08/19	0	0.00	1	18.00	17.70	-1	3,087	-0.03%
2021/08/18	2	17.83	0	0.00	18.10	2	3,093	0.06%
2021/08/17	1	17.90	0	0.00	17.90	1	3,105	0.03%
2021/08/16	5	18.16	0	0.00	18.05	5	3,114	0.16%
2021/08/12	2	18.75	0	0.00	18.70	2	3,129	0.06%
2021/08/11	2	18.70	0	0.00	18.60	2	3,144	0.06%
2021/08/05	2	19.20	3	19.30	19.10	-1	3,274	-0.03%
2021/08/04	1	19.35	7	19.35	19.35	-6	3,341	-0.18%
2021/08/02	10	19.25	0	0.00	19.05	10	3,433	0.29%
2021/07/30	0	0.00	1	18.70	18.75	-1	3,456	-0.03%
2021/07/28	4	18.69	1	18.85	18.80	3	3,558	0.08%
2021/07/26	4	19.55	1	19.60	19.50	3	4,117	0.07%
2021/07/23	1	19.20	14	19.40	19.50	-13	4,410	-0.29%
2021/07/22	1	19.10	0	0.00	19.05	1	4,587	0.02%
2021/07/21	12	19.10	0	0.00	18.90	12	4,622	0.26%
2021/07/20	4	19.66	0	0.00	19.60	4	4,624	0.09%
2021/07/19	0	0.00	9	19.97	19.90	-9	4,637	-0.19%
2021/07/15	3	20.37	1	20.40	20.40	2	4,795	0.04%
2021/07/14	2	20.35	6	20.68	20.30	-4	4,823	-0.08%
2021/07/13	4	22.30	3	22.43	22.30	1	4,827	0.02%
2021/07/12	0	0.00	3	22.67	22.65	-3	4,784	-0.06%
2021/07/09	10	22.42	1	22.50	22.35	9	4,782	0.19%
2021/07/08	5	22.55	0	0.00	22.35	5	4,827	0.10%
2021/07/07	11	22.49	1	22.40	22.30	10	4,848	0.21%
2021/07/06	18	23.36	25	23.50	22.95	-7	4,881	-0.14%
2021/07/05	29	22.78	11.3	22.77	23.60	17.8	4,352	0.41%
2021/07/02	5	21.60	2	21.63	21.90	3	4,526	0.07%
2021/07/01	3	21.30	2	21.70	21.30	1	4,522	0.02%
2021/06/30	2	21.55	1	21.75	21.75	1	4,530	0.02%
2021/06/29	5	21.61	1	22.15	21.30	4	4,539	0.09%
2021/06/28	1	21.35	3	21.62	21.75	-2	4,504	-0.04%
2021/06/25	3	21.48	1	21.20	21.20	2	4,478	0.04%
2021/06/24	0	0.00	3	21.53	21.45	-3	4,482	-0.07%
2021/06/23	0	0.00	4	21.30	21.35	-4	4,472	-0.09%
2021/06/21	0.1	20.85	10	20.65	20.75	-10	4,450	-0.22%
2021/06/18	1.1	21.20	1	21.25	21.20	0.1	4,462	0.00%
2021/06/17	6	21.32	2	21.43	21.35	4	4,476	0.09%
2021/06/16	0	0.00	1	21.10	21.05	-1	4,491	-0.02%
2021/06/10	4	20.83	1	21.00	20.85	3	4,675	0.06%
2021/06/09	4	21.10	6	21.06	21.05	-2	4,756	-0.04%
2021/06/07	4.1	21.75	9	21.41	21.25	-4.9	4,769	-0.10%
2021/06/04	6	21.07	0	0.00	20.75	6	4,629	0.13%
2021/06/03	0	0.00	1	21.20	21.00	-1	4,604	-0.02%
2021/06/01	4	21.29	0	0.00	21.40	4	4,571	0.09%
2021/05/31	2	21.30	7	21.14	21.05	-5	4,505	-0.11%
2021/05/28	15	22.24	0	0.00	21.50	15	4,458	0.34%
2021/05/27	7	20.64	2	21.03	21.55	5	4,222	0.12%
2021/05/26	0	0.00	17	19.48	19.60	-17	4,042	-0.42%
2021/05/25	0	0.00	2	19.55	19.55	-2	4,190	-0.05%
2021/05/24	0	0.00	10	19.14	19.20	-10	4,237	-0.24%
2021/05/21	0	0.00	2	19.03	19.00	-2	4,241	-0.05%
2021/05/20	1	18.80	1	18.80	18.75	0	4,252	0.00%
2021/05/18	0	0.00	1	19.10	19.10	-1	4,252	-0.02%
2021/05/17	2	18.35	0	0.00	17.65	2	4,242	0.05%
2021/05/14	1	19.00	1	19.80	18.90	0	4,212	0.00%
2021/05/13	2	19.15	0	0.00	18.80	2	4,174	0.05%
2021/05/12	3	20.40	2	18.65	18.75	1	4,131	0.02%
2021/05/11	0	0.00	1	20.55	20.10	-1	4,059	-0.02%
2021/05/10	3	21.90	0	0.00	21.60	3	3,997	0.08%
2021/05/07	2	21.63	0	0.00	22.10	2	3,960	0.05%
2021/05/06	2	22.10	13	21.73	21.50	-11	3,907	-0.28%
2021/05/05	0	0.00	1	22.00	21.75	-1	3,864	-0.03%
2021/05/04	2	22.70	4	22.40	22.05	-2	3,804	-0.05%
2021/05/03	19	24.97	6	24.86	23.75	13	3,655	0.36%
2021/04/29	6	25.53	14.5	25.58	25.60	-8.5	3,242	-0.26%
2021/04/28	14	22.34	44	22.56	23.30	-30	2,957	-1.01%
2021/04/26	0	0.00	2	21.55	21.60	-2	2,747	-0.07%
2021/04/23	1	21.10	5	21.30	21.25	-4	2,733	-0.15%
2021/04/22	5	22.23	19	21.68	21.25	-14	2,722	-0.51%
2021/04/21	7	22.12	39	22.42	22.00	-32	2,647	-1.21%
2021/04/20	70	21.73	0	0.00	21.75	70	2,551	2.74%
2021/04/19	10	21.72	0	0.00	21.50	10	2,527	0.40%
2021/04/14	2	21.05	1	21.50	21.60	1	2,439	0.04%
2021/04/13	0	0.00	3	21.90	21.50	-3	2,501	-0.12%
2021/04/12	5	22.18	5	22.19	22.00	0	2,494	0.00%
2021/04/09	18	22.30	1	22.40	22.45	17	2,428	0.70%
2021/04/08	7	22.24	6	21.99	22.35	1	2,236	0.04%
2021/04/07	6	20.17	155	20.20	20.35	-149	1,860	-8.01%	大賣/鉅額交易
2021/04/06	2	20.10	14	20.30	20.05	-12	1,915	-0.63%
2021/04/01	14	20.40	2	20.13	20.15	12	1,922	0.62%
2021/03/31	8	20.06	4	20.06	20.00	4	1,872	0.21%
2021/03/30	1	20.00	0	0.00	20.05	1	1,898	0.05%
2021/03/29	1	20.00	8	20.00	20.00	-7	1,931	-0.36%
2021/03/24	1	19.80	0	0.00	19.80	1	1,945	0.05%
2021/03/23	1	20.10	0	0.00	19.90	1	1,939	0.05%
2021/03/22	6	20.10	1	20.05	20.15	5	1,923	0.26%
2021/03/19	1	20.00	2	20.10	20.05	-1	1,925	-0.05%
2021/03/18	1	19.85	3	19.90	19.80	-2	1,908	-0.10%
2021/03/16	11	20.35	12	20.38	19.90	-1	1,899	-0.05%
2021/03/15	0	0.00	3	20.00	20.20	-3	1,774	-0.17%
2021/03/12	5	19.65	0	0.00	19.50	5	1,701	0.29%
2021/03/11	10	19.65	2	19.60	19.75	8	1,740	0.46%
2021/03/10	2	19.45	2	19.53	19.40	0	1,785	0.00%
2021/03/09	0	0.00	6	19.32	19.35	-6	1,826	-0.33%
2021/03/05	3	19.18	2	19.15	19.10	1	2,193	0.05%
2021/03/04	0	0.00	3	19.10	19.15	-3	2,208	-0.14%
2021/03/03	1	19.05	7	19.16	19.30	-6	2,249	-0.27%
2021/03/02	0	0.00	2	19.15	19.05	-2	2,247	-0.09%
2021/02/26	0	0.00	3	19.17	19.10	-3	2,251	-0.13%
2021/02/25	43	19.59	41	19.68	19.40	2	2,254	0.09%
2021/02/24	2	19.45	2	19.45	19.40	0	2,128	0.00%
2021/02/23	25	19.05	5	19.07	19.10	20	2,228	0.90%
2021/02/22	5	19.05	0	0.00	19.00	5	2,265	0.22%
2021/02/19	0	0.00	1	18.70	18.85	-1	2,257	-0.04%
2021/02/18	0	0.00	4	18.60	18.60	-4	2,259	-0.18%
2021/02/17	0	0.00	2	18.35	18.40	-2	2,251	-0.09%
2021/02/05	0	0.00	1	18.20	18.15	-1	2,244	-0.04%
2021/02/04	0	0.00	1	17.90	18.05	-1	2,251	-0.04%
2021/02/03	1	17.85	0	0.00	17.80	1	2,263	0.04%
2021/02/01	0	0.00	1	17.75	17.70	-1	2,299	-0.04%
2021/01/29	2	17.83	0	0.00	17.60	2	2,320	0.09%
2021/01/26	1	18.00	3	18.03	17.90	-2	2,353	-0.08%
2021/01/25	2	17.80	0	0.00	17.80	2	2,366	0.08%
2021/01/21	0	0.00	3	17.90	17.70	-3	2,388	-0.13%
2021/01/20	2	17.80	0	0.00	17.65	2	2,404	0.08%
2021/01/19	0	0.00	2	18.25	18.25	-2	2,441	-0.08%
2021/01/18	2	17.78	0	0.00	18.20	2	2,668	0.07%
2021/01/15	2	18.10	0	0.00	18.05	2	2,658	0.08%
2021/01/14	1	18.40	0	0.00	18.30	1	2,721	0.04%
2021/01/13	1	18.35	0	0.00	18.30	1	2,725	0.04%
2021/01/07	0	0.00	3	18.40	18.55	-3	2,712	-0.11%
2021/01/06	4	18.50	3	18.92	18.50	1	2,699	0.04%
2021/01/05	11	19.30	3	19.47	19.60	8	2,578	0.31%
2021/01/04	23	19.35	0	0.00	19.20	23	2,550	0.90%
2020/12/31	3	19.18	6	19.23	19.25	-3	2,533	-0.12%
2020/12/30	1	19.45	0	0.00	19.30	1	2,521	0.04%
2020/12/29	0	0.00	5	19.65	19.60	-5	2,491	-0.20%
2020/12/28	0	0.00	1	19.35	19.40	-1	2,415	-0.04%
2020/12/24	9	19.12	0	0.00	19.05	9	2,363	0.38%
2020/12/23	1	19.05	9	19.10	18.95	-8	2,328	-0.34%
2020/12/22	1	18.60	4	18.65	18.65	-3	2,317	-0.13%
2020/12/21	3	18.40	0	0.00	18.50	3	2,323	0.13%
2020/12/18	2	18.75	2	19.00	18.60	0	2,317	0.00%
2020/12/17	3	18.72	0	0.00	18.75	3	2,310	0.13%
2020/12/16	0	0.00	4	19.00	18.95	-4	2,313	-0.17%
2020/12/15	1	19.10	3	19.18	18.85	-2	2,315	-0.09%
2020/12/11	5	18.63	2	18.65	18.60	3	2,304	0.13%
2020/12/10	5	18.85	6	19.25	18.85	-1	2,309	-0.04%
2020/12/09	1	18.95	0	0.00	18.90	1	2,300	0.04%
2020/12/08	11	19.15	2	19.13	19.00	9	2,314	0.39%
2020/12/07	2	19.40	1	19.75	19.15	1	2,370	0.04%
2020/12/04	2	19.50	7	19.44	19.40	-5	2,337	-0.21%
2020/12/03	5	18.98	1	19.35	18.95	4	2,289	0.17%
2020/12/02	31	19.17	39	19.40	19.35	-8	2,496	-0.32%
2020/12/01	3	18.52	16	18.70	18.85	-13	2,272	-0.57%
2020/11/30	0	0.00	5	18.35	18.25	-5	2,285	-0.22%
2020/11/27	3	18.35	2	18.50	18.20	1	2,296	0.04%
2020/11/25	7	18.00	0	0.00	17.95	7	2,311	0.30%
2020/11/24	6	18.09	2	18.10	17.95	4	2,377	0.17%
2020/11/23	6	18.28	0	0.00	18.20	6	2,580	0.23%
2020/11/20	6	18.61	8	18.54	18.50	-2	2,610	-0.08%
2020/11/19	2	17.40	24	17.88	18.10	-22	2,680	-0.82%
2020/11/18	1	17.25	0	0.00	17.40	1	2,697	0.04%
2020/11/17	1	17.45	0	0.00	17.40	1	2,738	0.04%
2020/11/13	2	17.60	0	0.00	17.70	2	2,799	0.07%
2020/11/12	0	0.00	11	17.76	17.75	-11	2,827	-0.39%
2020/11/11	7	17.59	3	17.75	17.70	4	2,842	0.14%
2020/11/10	16	17.54	1	17.60	17.50	15	2,866	0.52%
2020/11/09	31	17.80	1	17.85	17.85	30	2,871	1.04%
2020/11/06	3	17.73	1	17.85	17.60	2	2,873	0.07%
2020/11/05	7	17.72	1	17.60	17.65	6	2,898	0.21%
2020/11/03	1	17.30	1	17.50	17.50	0	2,995	0.00%
2020/11/02	2	17.10	1	17.30	17.30	1	3,058	0.03%
2020/10/30	0	0.00	10	17.30	17.30	-10	3,080	-0.32%
2020/10/29	2	17.40	5	17.44	17.40	-3	3,087	-0.10%
2020/10/28	7	18.19	1	17.80	17.80	6	3,088	0.19%
2020/10/27	2	18.53	8	18.56	18.45	-6	3,093	-0.19%
2020/10/26	15	18.77	18	18.27	18.85	-3	3,057	-0.10%
2020/10/22	5	17.94	2	17.95	17.70	3	2,910	0.10%
2020/10/21	0	0.00	13	17.30	17.40	-13	2,857	-0.46%
2020/10/20	0	0.00	6	17.11	17.15	-6	2,885	-0.21%
2020/10/19	2	16.90	1	17.00	17.00	1	2,915	0.03%
2020/10/16	2	16.95	0	0.00	16.90	2	2,981	0.07%
2020/10/15	1	17.20	1	17.35	17.15	0	3,021	0.00%
2020/10/14	0	0.00	1	17.15	17.20	-1	3,071	-0.03%
2020/10/13	1	16.95	43	16.90	16.90	-42	3,122	-1.34%
2020/10/12	3	17.13	0	0.00	17.10	3	3,157	0.09%
2020/10/08	1	17.40	13	17.35	17.35	-12	3,200	-0.37%
2020/10/07	0	0.00	1	17.55	17.45	-1	3,262	-0.03%
2020/10/06	0	0.00	2	17.48	17.40	-2	3,351	-0.06%
2020/09/30	0	0.00	1	17.35	17.25	-1	3,662	-0.03%
2020/09/29	1	17.20	1	17.35	17.20	0	3,797	0.00%
2020/09/28	5	17.10	1	17.15	17.25	4	3,968	0.10%
2020/09/25	2	17.08	6	16.98	17.05	-4	4,181	-0.10%
2020/09/24	5	17.22	0	0.00	17.25	5	4,571	0.11%
2020/09/23	1	17.80	1	17.95	17.75	0	4,840	0.00%
2020/09/22	5	17.80	1	17.75	17.85	4	4,888	0.08%
2020/09/21	3	18.13	0	0.00	18.10	3	4,930	0.06%
2020/09/18	10	18.40	1	18.40	18.25	9	5,073	0.18%
2020/09/17	3	18.22	0	0.00	18.15	3	5,106	0.06%
2020/09/16	4	18.05	1	18.25	18.15	3	5,180	0.06%
2020/09/15	1	18.60	2	18.55	18.15	-1	5,230	-0.02%
2020/09/14	2	18.30	3	18.43	18.35	-1	5,263	-0.02%
2020/09/11	7	18.56	0	0.00	18.45	7	5,326	0.13%
2020/09/10	12	19.14	1	18.95	18.95	11	5,344	0.21%
2020/09/09	4	19.56	1	19.65	19.70	3	5,538	0.05%
2020/09/08	1	19.80	3	19.90	20.00	-2	5,905	-0.03%
2020/09/07	64	20.19	24	20.09	20.05	40	5,972	0.67%
2020/09/04	0	0.00	7	19.50	19.55	-7	5,870	-0.12%
2020/09/03	7	19.19	8	19.26	19.05	-1	5,836	-0.02%
2020/09/01	7	18.92	5	18.85	18.95	2	6,212	0.03%
2020/08/31	23	19.32	46	19.05	19.00	-23	6,229	-0.37%
2020/08/28	11	19.53	8	19.53	19.40	3	6,233	0.05%
2020/08/27	44	19.55	31	19.65	19.55	13	6,276	0.21%
2020/08/26	24	18.96	0	0.00	18.80	24	6,137	0.39%
2020/08/25	5	19.26	7	19.34	19.20	-2	6,329	-0.03%
2020/08/24	10	18.49	7	18.60	18.75	3	6,346	0.05%
2020/08/21	0	0.00	3	17.83	17.80	-3	6,364	-0.05%
2020/08/20	8	17.26	7	17.24	17.20	1	6,475	0.02%
2020/08/18	5	18.52	5	18.51	18.45	0	6,784	0.00%
2020/08/17	5	18.73	0	0.00	18.85	5	7,066	0.07%
2020/08/14	1	18.70	4	18.61	18.55	-3	7,458	-0.04%
2020/08/13	3	18.15	2	18.20	18.20	1	7,502	0.01%
2020/08/12	5	18.05	5	18.00	18.10	0	7,534	0.00%
2020/08/11	3	18.38	0	0.00	18.15	3	7,671	0.04%
2020/08/10	3	18.72	1	19.30	18.75	2	7,688	0.03%
2020/08/07	0	0.00	2	19.03	19.10	-2	7,731	-0.03%
2020/08/06	10	19.25	1	19.50	18.90	9	7,847	0.11%
2020/08/05	0	0.00	1	18.95	19.05	-1	7,835	-0.01%
2020/08/04	2	18.63	0	0.00	18.65	2	7,950	0.03%
2020/08/03	0	0.00	1	18.80	18.60	-1	7,981	-0.01%
2020/07/31	0	0.00	2	18.78	18.90	-2	8,082	-0.02%
2020/07/30	1	18.45	1	18.50	18.55	0	8,126	0.00%
2020/07/29	0	0.00	2	18.15	18.25	-2	8,329	-0.02%
2020/07/28	3	17.93	0	0.00	17.40	3	8,384	0.04%
2020/07/27	0	0.00	1	18.50	18.10	-1	8,407	-0.01%
2020/07/24	5	18.81	0	0.00	18.60	5	8,508	0.06%
2020/07/23	3	19.28	1	19.45	19.15	2	8,632	0.02%
2020/07/22	5	19.09	3	19.52	19.55	2	8,781	0.02%
2020/07/21	22	19.08	0	0.00	19.05	22	9,131	0.24%
2020/07/20	0	0.00	16	18.62	19.20	-16	9,314	-0.17%
2020/07/17	3	18.85	1	19.40	18.55	2	9,746	0.02%
2020/07/16	3	19.25	6	19.10	19.25	-3	10,323	-0.03%
2020/07/15	2	19.45	2	19.65	19.30	0	10,635	0.00%
2020/07/14	4	19.70	0	0.00	19.40	4	10,705	0.04%
2020/07/13	6	20.32	22	19.72	20.20	-16	10,740	-0.15%
2020/07/10	1	20.45	0	0.00	19.95	1	10,684	0.01%
2020/07/09	31	21.73	2	21.53	21.50	29	10,603	0.27%
2020/07/08	22	22.82	1	23.05	22.85	21	10,605	0.20%
2020/07/07	3	23.97	15	24.30	23.50	-12	10,621	-0.11%
2020/07/06	1	24.55	8	24.81	25.00	-7	10,509	-0.07%
2020/07/03	9	24.48	4	24.76	23.95	5	10,333	0.05%
2020/07/02	2	23.28	38	22.25	23.35	-36	10,042	-0.36%
2020/07/01	17	21.20	2	21.43	21.25	15	9,761	0.15%
2020/06/30	15	21.19	0	0.00	21.20	15	9,738	0.15%
2020/06/29	5	21.18	56	21.22	21.30	-51	9,738	-0.52%
2020/06/24	3	20.87	3	21.05	20.85	0	9,641	0.00%
2020/06/23	1	20.95	1	21.40	20.90	0	9,664	0.00%
2020/06/22	1	20.70	2	20.90	21.00	-1	9,658	-0.01%
2020/06/19	20	20.82	0	0.00	20.80	20	9,630	0.21%
2020/06/18	21	21.01	3	20.90	20.80	18	9,591	0.19%
2020/06/17	0	0.00	2	20.85	20.85	-2	9,527	-0.02%
2020/06/16	8	21.24	5	21.19	20.95	3	9,487	0.03%
2020/06/15	22	21.30	21	21.21	21.10	1	9,285	0.01%
2020/06/12	6	19.47	0	0.00	19.70	6	8,905	0.07%
2020/06/11	1	20.05	11	21.05	19.90	-10	8,804	-0.11%
2020/06/10	21	20.60	1	20.65	20.50	20	8,659	0.23%
2020/06/09	4	20.54	24	20.68	20.65	-20	8,688	-0.23%
2020/06/08	8	20.90	46	21.35	21.05	-38	8,589	-0.44%
2020/06/05	5	20.35	11	20.39	20.55	-6	8,258	-0.07%
2020/06/04	22	20.36	0	0.00	20.35	22	8,228	0.27%
2020/06/03	11	20.68	8	20.71	20.60	3	8,195	0.04%
2020/06/02	3	20.38	2	20.23	20.25	1	8,086	0.01%
2020/06/01	4	20.93	2	21.20	20.60	2	8,010	0.02%
2020/05/29	1	20.70	6	20.15	20.60	-5	7,763	-0.06%
2020/05/28	9	19.86	0	0.00	19.45	9	7,515	0.12%
2020/05/27	20	20.23	1	20.00	19.90	19	7,435	0.26%
2020/05/26	6	20.70	1	21.00	20.45	5	7,286	0.07%
2020/05/25	21	19.99	6	20.12	20.70	15	7,111	0.21%
2020/05/22	9	20.72	10	20.70	20.15	-1	6,900	-0.01%
2020/05/21	1	19.40	106	20.20	20.30	-105	6,596	-1.59%	大賣/鉅額交易
2020/05/20	5	19.21	4	19.30	19.15	1	6,176	0.02%
2020/05/19	2	19.05	0	0.00	19.05	2	6,098	0.03%
2020/05/18	23	19.55	24	19.22	19.15	-1	6,043	-0.02%
2020/05/15	6	18.88	2	19.10	19.00	4	5,885	0.07%
2020/05/14	6	19.19	41	19.37	18.95	-35	5,823	-0.60%
2020/05/13	10	19.10	29	19.20	19.10	-19	5,679	-0.33%
2020/05/12	0	0.00	9	18.54	18.50	-9	5,549	-0.16%
2020/05/11	25	18.43	1	18.15	18.10	24	5,497	0.44%
2020/05/08	7	19.01	20	18.95	18.90	-13	5,349	-0.24%
2020/05/07	2	19.08	1	19.35	18.95	1	5,306	0.02%
2020/05/06	4	19.05	6	19.16	18.90	-2	5,194	-0.04%
2020/05/05	12	19.18	8	19.36	19.05	4	5,125	0.08%
2020/05/04	24	19.05	2	19.35	18.90	22	4,912	0.45%
2020/04/30	52	18.89	0	0.00	18.80	52	4,829	1.08%
2020/04/29	33	19.09	16	19.24	18.90	17	4,776	0.36%
2020/04/28	11	18.92	5	19.41	18.90	6	4,663	0.13%
2020/04/27	10	18.90	7	19.08	19.00	3	4,543	0.07%
2020/04/24	46	19.53	2	20.15	19.10	44	4,360	1.01%
2020/04/23	6	19.01	23	19.18	19.30	-17	3,943	-0.43%
2020/04/22	66	19.55	36	19.58	19.70	30	3,709	0.81%
2020/04/21	25	19.04	19	19.34	19.55	6	3,222	0.19%
2020/04/20	3	17.88	97	18.13	17.80	-94	2,589	-3.63%
2020/04/17	21	17.79	5	17.50	17.35	16	2,242	0.71%
2020/04/16	1	16.95	19	17.23	17.85	-18	2,111	-0.85%
2020/04/15	44	16.98	0	0.00	16.90	44	2,017	2.18%
2020/04/14	30	17.11	0	0.00	17.10	30	1,991	1.51%
2020/04/13	14	17.19	11	17.58	17.00	3	1,935	0.16%
2020/04/10	0	0.00	80	17.41	17.40	-80	1,780	-4.49%
2020/04/09	5	16.20	5	16.65	16.90	0	1,645	0.00%
2020/04/08	2	16.35	0	0.00	16.30	2	1,590	0.13%
2020/04/07	3	16.13	5	16.27	16.55	-2	1,564	-0.13%
2020/04/06	1	15.80	1	15.95	16.00	0	1,441	0.00%
2020/03/31	1	15.80	3	16.02	16.00	-2	1,421	-0.14%
2020/03/30	0	0.00	1	15.80	15.85	-1	1,366	-0.07%
2020/03/27	5	15.81	0	0.00	15.50	5	1,320	0.38%
2020/03/26	0	0.00	1	15.75	16.00	-1	1,258	-0.08%
2020/03/25	13	15.34	5	15.12	15.15	8	1,190	0.67%
2020/03/24	13	13.85	2	13.83	14.00	11	1,144	0.96%
2020/03/23	3	12.63	1	13.00	13.10	2	1,123	0.18%
2020/03/20	1	12.30	10	12.64	12.80	-9	1,109	-0.81%
2020/03/19	10	12.33	0	0.00	11.70	10	1,093	0.91%
2020/03/18	2	13.20	0	0.00	13.00	2	1,047	0.19%
2020/03/17	8	13.08	6	13.36	13.20	2	1,055	0.19%
2020/03/16	4	13.85	11	13.89	13.45	-7	1,062	-0.66%
2020/03/13	13	13.50	0	0.00	13.65	13	1,071	1.21%
2020/03/12	4	15.19	0	0.00	14.90	4	1,017	0.39%
2020/03/11	9	15.83	8	15.89	15.70	1	995	0.10%
2020/03/10	2	15.20	0	0.00	15.50	2	951	0.21%
2020/03/06	0	0.00	2	15.55	15.75	-2	959	-0.21%
2020/03/05	0	0.00	1	15.20	15.30	-1	993	-0.10%
2020/03/04	1	14.80	0	0.00	14.85	1	1,015	0.10%
2020/03/03	5	15.05	2	15.08	14.95	3	1,027	0.29%
2020/03/02	1	14.50	0	0.00	14.70	1	1,048	0.10%
2020/02/27	2	15.25	3	15.17	14.95	-1	1,068	-0.09%
2020/02/26	11	15.32	2	15.35	15.35	9	1,138	0.79%
2020/02/19	0	0.00	2	15.75	15.75	-2	1,562	-0.13%
2020/02/18	1	15.70	0	0.00	15.65	1	1,661	0.06%
2020/02/17	0	0.00	2	15.70	15.70	-2	1,673	-0.12%
2020/02/14	1	15.85	2	15.88	15.85	-1	1,689	-0.06%
2020/02/13	7	15.92	0	0.00	15.80	7	1,698	0.41%
2020/02/12	0	0.00	10	15.82	15.80	-10	1,708	-0.59%
2020/02/11	0	0.00	2	15.48	15.45	-2	1,718	-0.12%
2020/02/07	1	15.50	0	0.00	15.20	1	1,838	0.05%
2020/02/06	4	15.61	0	0.00	15.60	4	1,875	0.21%
2020/02/05	2	15.63	0	0.00	15.35	2	1,942	0.10%
2020/02/04	1	15.50	1	15.40	15.50	0	1,940	0.00%
2020/02/03	1	14.80	0	0.00	15.00	1	1,946	0.05%
2020/01/20	0	0.00	1	17.15	17.25	-1	1,908	-0.05%
2020/01/17	0	0.00	10	17.05	17.05	-10	1,915	-0.52%
2020/01/16	0	0.00	3	17.10	17.05	-3	1,927	-0.16%
2020/01/13	0	0.00	4	16.80	16.80	-4	1,948	-0.21%
2020/01/09	1	16.80	0	0.00	16.90	1	1,965	0.05%
2020/01/08	0	0.00	4	16.95	16.70	-4	2,028	-0.20%
2020/01/06	10	17.50	0	0.00	17.20	10	2,047	0.49%
2020/01/02	2	17.60	0	0.00	17.65	2	2,071	0.10%
2019/12/27	6	17.74	9	17.80	17.95	-3	2,064	-0.15%
2019/12/26	0	0.00	2	17.70	17.65	-2	2,052	-0.10%
2019/12/24	0	0.00	2	17.65	17.60	-2	2,102	-0.10%
2019/12/20	0	0.00	5	17.71	17.75	-5	2,188	-0.23%
2019/12/19	15	17.78	4	17.80	17.70	11	2,235	0.49%
2019/12/18	1	17.85	0	0.00	17.85	1	2,251	0.04%
2019/12/17	0	0.00	3	18.00	17.90	-3	2,275	-0.13%
2019/12/13	2	17.70	0	0.00	17.65	2	2,321	0.09%
2019/12/12	1	17.90	0	0.00	17.85	1	2,352	0.04%
2019/12/11	12	18.16	1	18.30	18.05	11	2,361	0.47%
2019/12/10	25	18.23	1	18.30	18.15	24	2,403	1.00%
2019/12/06	0	0.00	3	17.95	17.95	-3	2,607	-0.12%
2019/12/05	0	0.00	1	18.00	17.95	-1	2,811	-0.04%
2019/12/04	2	17.83	0	0.00	17.80	2	2,909	0.07%
2019/12/03	7	18.08	2	18.05	18.05	5	2,955	0.17%
2019/12/02	2	18.13	2	18.30	18.05	0	3,101	0.00%
2019/11/29	1	18.30	1	18.05	18.05	0	3,077	0.00%
2019/11/28	1	18.40	0	0.00	18.50	1	3,067	0.03%
2019/11/27	7	18.71	7	18.61	18.55	0	3,121	0.00%
2019/11/26	7	18.61	5	18.55	18.50	2	3,207	0.06%
2019/11/25	9	19.11	6	19.00	18.65	3	3,204	0.09%
2019/11/22	65	19.28	65	19.40	19.30	0	3,152	0.00%
2019/11/21	5	18.15	4	18.66	18.90	1	2,953	0.03%
2019/11/20	5	18.29	0	0.00	18.30	5	2,923	0.17%
2019/11/19	3	18.65	0	0.00	18.60	3	2,919	0.10%
2019/11/18	2	19.30	8	19.20	18.75	-6	2,904	-0.21%
2019/11/15	12	18.86	11	18.67	18.85	1	2,830	0.04%
2019/11/14	6	18.09	6	18.21	18.05	0	2,808	0.00%
2019/11/13	4	17.90	1	18.20	18.20	3	2,870	0.10%
2019/11/12	3	17.72	0	0.00	17.75	3	2,871	0.10%
2019/11/11	1	17.75	0	0.00	17.60	1	2,902	0.03%
2019/11/08	2	18.18	1	18.00	18.00	1	2,903	0.03%
2019/11/07	2	18.23	0	0.00	18.05	2	2,905	0.07%
2019/11/06	21	18.70	8	18.78	18.35	13	2,904	0.45%
2019/11/05	2	18.48	0	0.00	18.50	2	2,848	0.07%
2019/11/04	0	0.00	9	18.24	18.70	-9	2,834	-0.32%
2019/11/01	3	17.40	1	17.60	17.65	2	2,786	0.07%
2019/10/30	3	17.42	3	17.65	17.60	0	2,842	0.00%
2019/10/29	1	18.05	0	0.00	17.65	1	2,885	0.03%
2019/10/28	0	0.00	2	18.28	18.10	-2	3,144	-0.06%
2019/10/25	1	18.10	0	0.00	18.05	1	3,240	0.03%
2019/10/24	1	18.05	1	18.20	18.20	0	3,246	0.00%
2019/10/23	2	18.05	2	18.15	18.10	0	3,280	0.00%
2019/10/22	1	18.25	0	0.00	18.05	1	3,315	0.03%
2019/10/21	1	17.90	0	0.00	18.00	1	3,322	0.03%
2019/10/18	4	17.90	2	17.98	18.00	2	3,340	0.06%
2019/10/17	7	17.73	1	17.75	17.80	6	3,367	0.18%
2019/10/16	2	17.85	12	17.79	18.00	-10	3,559	-0.28%
2019/10/15	1	17.20	0	0.00	17.20	1	3,507	0.03%
2019/10/14	1	17.45	1	17.70	17.40	0	3,507	0.00%
2019/10/09	4	17.43	4	17.44	17.35	0	3,595	0.00%
2019/10/08	5	17.99	0	0.00	17.80	5	3,603	0.14%
2019/10/03	0	0.00	3	17.77	17.85	-3	3,778	-0.08%
2019/10/01	3	17.90	10	17.85	17.90	-7	3,911	-0.18%
2019/09/26	2	18.35	1	18.50	18.60	1	4,055	0.02%
2019/09/25	13	17.92	11	18.30	18.05	2	4,221	0.05%
2019/09/24	12	18.61	0	0.00	18.35	12	4,346	0.28%
2019/09/20	1	19.00	0	0.00	18.95	1	4,316	0.02%
2019/09/18	6	19.12	1	19.40	19.10	5	4,363	0.11%
2019/09/17	4	19.51	0	0.00	19.20	4	4,356	0.09%
2019/09/16	1	20.00	0	0.00	19.85	1	4,339	0.02%
2019/09/12	5	20.02	4	20.29	20.25	1	4,316	0.02%
2019/09/11	4	20.53	2	20.95	20.15	2	4,256	0.05%
2019/09/10	12	20.62	3	20.70	20.75	9	4,160	0.22%
2019/09/09	5	20.28	10	20.66	21.45	-5	4,002	-0.12%
2019/09/06	3	19.73	5	19.99	19.95	-2	3,789	-0.05%
2019/09/05	1	19.00	6	19.26	19.75	-5	3,688	-0.14%
2019/09/04	9	19.48	7	19.81	19.00	2	3,656	0.05%
2019/09/03	0	0.00	2	19.25	19.25	-2	3,571	-0.06%
2019/09/02	1	18.90	0	0.00	19.00	1	3,562	0.03%
2019/08/30	4	18.91	4	19.46	18.80	0	3,548	0.00%
2019/08/29	11	19.37	17	19.34	19.10	-6	3,487	-0.17%
2019/08/28	2	18.90	2	19.00	18.90	0	3,390	0.00%
2019/08/27	0	0.00	5	18.70	18.85	-5	3,381	-0.15%
2019/08/26	3	18.35	0	0.00	18.20	3	3,356	0.09%
2019/08/22	2	18.55	3	18.72	18.50	-1	3,410	-0.03%
2019/08/21	4	18.65	0	0.00	18.65	4	3,396	0.12%
2019/08/20	3	18.73	0	0.00	18.80	3	3,387	0.09%
2019/08/19	0	0.00	9	18.85	19.00	-9	3,329	-0.27%
2019/08/16	6	18.49	2	18.85	18.35	4	3,256	0.12%
2019/08/15	0	0.00	4	18.19	18.35	-4	3,190	-0.13%
2019/08/14	2	18.28	2	18.65	18.20	0	3,187	0.00%
2019/08/13	1	18.00	0	0.00	18.15	1	3,171	0.03%
2019/08/12	5	17.98	1	17.95	17.95	4	3,156	0.13%
2019/08/08	0	0.00	1	18.20	17.95	-1	3,143	-0.03%
2019/08/07	3	17.73	6	17.80	17.85	-3	3,139	-0.10%
2019/08/06	1	16.00	5	16.65	17.50	-4	3,111	-0.13%
2019/08/05	3	17.03	0	0.00	17.10	3	3,107	0.10%
2019/08/02	2	17.20	4	17.15	17.25	-2	3,108	-0.06%
2019/08/01	2	17.70	1	17.90	17.80	1	3,106	0.03%
2019/07/31	7	17.80	0	0.00	17.80	7	3,140	0.22%
2019/07/30	12	18.65	4	18.83	18.00	8	3,104	0.26%
2019/07/29	1	19.05	10	18.72	19.15	-9	2,872	-0.31%
2019/07/26	0	0.00	11	18.40	18.40	-11	2,789	-0.39%
2019/07/25	1	18.55	2	18.60	18.50	-1	2,785	-0.04%
2019/07/24	12	18.53	6	18.48	18.60	6	2,752	0.22%
2019/07/23	7	18.13	0	0.00	18.00	7	2,755	0.25%
2019/07/19	1	17.75	0	0.00	17.95	1	2,763	0.04%
2019/07/18	10	18.78	2	18.80	17.65	8	2,759	0.29%
2019/07/17	1	18.30	0	0.00	18.40	1	2,621	0.04%
2019/07/16	4	18.44	0	0.00	18.45	4	2,635	0.15%
2019/07/15	4	18.54	5	18.63	18.55	-1	2,659	-0.04%
2019/07/12	2	18.28	0	0.00	18.25	2	2,680	0.07%
2019/07/11	5	18.42	1	18.60	18.35	4	2,654	0.15%
2019/07/10	2	18.00	1	18.30	18.25	1	2,616	0.04%
2019/07/09	1	18.30	0	0.00	18.20	1	2,581	0.04%
2019/07/05	0	0.00	3	18.43	18.65	-3	2,559	-0.12%
2019/07/04	3	18.23	1	18.70	18.05	2	2,568	0.08%
2019/07/03	2	18.15	0	0.00	18.35	2	2,494	0.08%
2019/07/02	3	18.25	2	18.65	18.25	1	2,502	0.04%
2019/07/01	0	0.00	32	16.46	17.35	-32	2,446	-1.31%
2019/06/28	0	0.00	1	16.00	15.80	-1	2,341	-0.04%
2019/06/26	3	15.73	4	16.08	15.70	-1	2,635	-0.04%
2019/06/25	1	15.70	72	15.97	15.70	-71	2,672	-2.66%
2019/06/24	0	0.00	2	15.80	15.80	-2	2,703	-0.07%
2019/06/21	2	15.40	1	15.60	15.45	1	2,993	0.03%
2019/06/18	0	0.00	7	14.77	14.75	-7	3,290	-0.21%
2019/06/17	0	0.00	1	14.90	14.85	-1	3,290	-0.03%
2019/06/14	0	0.00	3	14.75	14.80	-3	3,297	-0.09%
2019/06/13	1	14.60	2	14.75	14.65	-1	3,310	-0.03%
2019/06/12	3	14.77	4	14.60	14.70	-1	3,329	-0.03%
2019/06/11	18	15.63	1	16.00	15.05	17	3,341	0.51%
2019/06/10	1	15.20	1	15.40	15.55	0	3,281	0.00%
2019/06/06	1	15.25	0	0.00	15.15	1	3,291	0.03%
2019/06/03	1	15.40	1	15.40	15.45	0	3,324	0.00%
2019/05/29	0	0.00	2	15.40	15.50	-2	3,331	-0.06%
2019/05/28	0	0.00	2	14.85	14.85	-2	3,294	-0.06%
2019/05/27	1	14.50	0	0.00	14.50	1	3,337	0.03%
2019/05/24	1	14.50	3	14.58	14.65	-2	3,377	-0.06%
2019/05/23	1	14.30	0	0.00	14.40	1	3,375	0.03%
2019/05/22	1	14.60	0	0.00	14.55	1	3,381	0.03%
2019/05/21	1	14.25	12	14.40	14.85	-11	3,408	-0.32%
2019/05/20	2	14.28	1	14.20	14.20	1	3,406	0.03%
2019/05/17	1	14.60	0	0.00	14.60	1	3,418	0.03%
2019/05/16	0	0.00	1	14.85	14.80	-1	3,456	-0.03%
2019/05/15	1	14.80	6	14.87	14.90	-5	3,462	-0.14%
2019/05/14	18	14.51	2	14.53	14.50	16	3,471	0.46%
2019/05/13	3	14.67	0	0.00	14.70	3	3,469	0.09%
2019/05/10	7	14.95	1	15.20	14.85	6	3,509	0.17%
2019/05/09	10	15.29	1	15.05	15.00	9	3,479	0.26%
2019/05/08	0	0.00	8	15.43	15.60	-8	3,430	-0.23%
2019/05/06	5	15.23	1	14.95	15.00	4	3,360	0.12%
2019/05/03	0	0.00	5	15.49	15.55	-5	3,308	-0.15%
2019/05/02	0	0.00	3	15.18	15.15	-3	3,284	-0.09%
2019/04/29	1	14.65	0	0.00	14.75	1	3,263	0.03%
2019/04/26	3	15.17	1	15.00	14.90	2	3,218	0.06%
2019/04/25	3	15.42	1	15.40	15.45	2	3,184	0.06%
2019/04/24	2	15.48	1	15.40	15.50	1	3,180	0.03%
2019/04/23	4	15.66	7	15.91	15.65	-3	3,147	-0.10%
2019/04/22	1	15.65	3	15.68	15.60	-2	3,080	-0.06%
2019/04/19	4	15.33	4	15.48	15.45	0	3,048	0.00%
2019/04/18	3	15.30	10	15.52	15.05	-7	3,002	-0.23%
2019/04/17	4	14.99	1	15.20	15.00	3	2,894	0.10%
2019/04/16	12	14.90	1	14.90	14.90	11	2,879	0.38%
2019/04/15	10	14.90	4	15.20	15.30	6	2,849	0.21%
2019/04/12	6	14.77	0	0.00	14.65	6	2,791	0.21%
2019/04/11	6	15.28	0	0.00	14.95	6	2,742	0.22%
2019/04/10	5	15.53	6	15.63	15.30	-1	2,689	-0.04%
2019/04/09	6	15.38	0	0.00	15.30	6	2,601	0.23%
2019/04/08	5	15.66	1	16.35	15.65	4	2,561	0.16%
2019/04/03	5	16.10	13	16.08	15.90	-8	2,458	-0.33%
2019/04/02	6	15.38	92	15.66	15.40	-86	2,305	-3.73%
2019/04/01	113	15.95	23	16.03	15.15	90	2,215	4.06%	大買/
2019/03/29	0	0.00	39	15.15	15.05	-39	1,984	-1.96%
2019/03/28	1	14.25	1	14.60	14.30	0	1,868	0.00%
2019/03/27	1	14.80	0	0.00	14.75	1	1,780	0.06%
2019/03/26	93	15.47	43	15.42	15.40	50	1,696	2.95%
2019/03/25	9	14.16	3	14.73	14.95	6	1,363	0.44%
2019/03/22	8	14.05	13	13.83	13.60	-5	1,147	-0.44%
2019/03/14	1	12.95	48	12.94	13.15	-47	927	-5.07%
2019/03/12	0	0.00	5	13.60	13.55	-5	856	-0.58%
2019/03/11	0	0.00	5	13.45	13.30	-5	829	-0.60%
2019/03/07	1	12.90	21	12.90	12.90	-20	807	-2.48%
2019/03/06	10	13.15	0	0.00	12.95	10	800	1.25%
2019/03/05	10	13.00	0	0.00	13.10	10	787	1.27%
2019/03/04	15	12.97	10	13.05	13.05	5	777	0.64%
2019/02/27	9	12.74	0	0.00	12.70	9	737	1.22%
2019/02/26	50	13.05	6	13.15	12.75	44	721	6.10%
2019/02/25	0	0.00	10	12.50	12.65	-10	671	-1.49%
2019/02/21	1	12.25	1	12.25	12.20	0	618	0.00%
2019/02/20	1	12.25	11	12.31	12.40	-10	603	-1.66%
2019/02/19	15	12.20	0	0.00	12.20	15	566	2.65%
2019/02/18	0	0.00	1	12.20	12.20	-1	547	-0.18%
2019/02/15	0	0.00	2	12.13	11.70	-2	504	-0.40%
2019/02/13	6	11.55	17	11.59	11.45	-11	438	-2.51%
2019/01/30	4	10.15	0	0.00	10.15	4	313	1.28%
2019/01/14	0	0.00	6	10.15	10.15	-6	239	-2.50%
2019/01/10	0	0.00	5	10.10	10.20	-5	224	-2.23%
2019/01/09	3	10.15	0	0.00	10.15	3	214	1.40%
2018/12/28	5	9.50	0	0.00	9.50	5	172	2.90%
2018/10/25	11	8.96	0	0.00	8.94	11	310	3.54%
2018/10/17	0	9.20	0	0.00	9.24	0	379	0.00%
2018/07/06	0	0.00	2	9.06	9.06	-2	228	-0.87%
2018/06/07	2	9.51	0	0.00	9.55	2	353	0.57%
2018/06/06	8	9.64	8	9.64	9.70	0	352	0.00%
2018/05/22	0	0.00	0	9.21	9.22	0	506	0.00%
2018/04/19	1	10.10	1	9.93	9.92	0	608	0.00%
2018/04/18	0	0.00	1	9.89	9.89	-1	570	-0.18%
2018/04/11	0	0.00	15	9.97	9.98	-15	634	-2.36%
2018/03/31	6	9.99	0	0.00	9.96	6	669	0.90%
2018/03/21	8	10.10	8	10.20	10.15	0	662	0.00%
2018/03/14	53	10.02	53	10.07	9.98	0	604	0.00%
2018/03/09	0	0.00	1	9.91	9.95	-1	592	-0.17%
2018/03/08	0	0.00	30	9.95	9.93	-30	595	-5.04%
2018/03/07	117	10.16	115	10.19	9.93	2	593	0.34%	大買/大賣/
2018/03/05	0	0.00	93	9.98	9.95	-93	500	-18.57%
2018/03/01	0	0.00	4	9.62	9.69	-4	497	-0.80%
2018/02/08	4	9.00	0	0.00	9.01	4	477	0.84%
2018/02/05	2	9.79	0	0.00	9.73	2	477	0.42%
2018/01/31	12	9.90	0	0.00	9.92	12	644	1.86%
2018/01/25	10	10.30	0	0.00	10.10	10	790	1.26%
2018/01/23	72	10.25	49	10.39	10.10	23	861	2.67%
2018/01/19	60	10.15	0	0.00	10.15	60	866	6.93%
2018/01/18	33	10.20	0	0.00	10.10	33	877	3.76%
2018/01/17	1	10.15	0	0.00	10.15	1	873	0.11%
2018/01/16	1	10.20	1	10.15	10.15	0	868	0.00%
2018/01/12	1	10.20	0	0.00	10.20	1	879	0.11%
2018/01/11	0	0.00	5	10.35	10.15	-5	879	-0.57%
2018/01/10	0	0.00	70	10.31	10.25	-70	873	-8.02%
2018/01/09	17	10.55	37	10.51	10.45	-20	867	-2.31%
2018/01/08	0	0.00	7	10.21	10.10	-7	827	-0.85%
2018/01/05	0	0.00	3	10.35	10.35	-3	821	-0.37%
2018/01/04	0	0.00	1	10.40	10.30	-1	815	-0.12%