富喬 (1815)-臺銀證券券商分點個股進出

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
18.50
漲跌
▲0.40
漲幅
+2.21%
成交量
20,195張
產業
上櫃電子零組件類股
363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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	84	18.63	11	18.95	18.50	73	23,475	0.31%
2024/05/02	7	18.05	0	0.00	18.10	7	23,185	0.03%
2024/04/30	24	18.73	10.4	18.84	18.20	13.6	23,158	0.06%
2024/04/29	22.2	18.53	15	18.68	18.50	7.2	23,017	0.03%
2024/04/26	0	0.00	8	17.65	17.50	-8	22,859	-0.03%
2024/04/24	0	0.00	18	17.61	17.80	-18	22,841	-0.08%
2024/04/23	3	17.10	5	17.10	17.15	-2	22,852	-0.01%
2024/04/22	28	17.19	14	17.48	16.90	14	22,841	0.06%
2024/04/19	16	17.82	13	17.92	17.70	3	22,844	0.01%
2024/04/18	12	18.37	3	18.25	18.15	9	22,748	0.04%
2024/04/17	40.5	18.60	53.7	18.66	18.50	-13.2	22,774	-0.06%
2024/04/16	18	17.59	0	0.00	17.90	18	22,771	0.08%
2024/04/15	14	18.66	13	18.87	18.50	1	22,633	0.00%
2024/04/12	53	19.42	41	19.54	19.30	12	22,678	0.05%
2024/04/11	1	18.60	13	18.75	18.65	-12	22,334	-0.05%
2024/04/10	2	18.90	1	19.30	18.90	1	22,284	0.00%
2024/04/09	3	19.05	11	18.99	19.05	-8	22,220	-0.04%
2024/04/08	8	18.78	6	18.68	18.50	2	22,011	0.01%
2024/04/03	21	19.10	12	18.94	18.90	9	21,879	0.04%
2024/04/02	51	19.48	24	19.66	19.30	27	21,729	0.12%
2024/04/01	55.1	19.73	58	19.75	20.05	-3	21,214	-0.01%
2024/03/29	35	18.79	32.2	18.88	18.70	2.8	20,485	0.01%
2024/03/28	15	18.67	16	18.29	18.15	-1	19,945	-0.01%
2024/03/27	6	18.10	9	18.10	18.10	-3	19,583	-0.02%
2024/03/26	1	18.30	9	18.19	17.95	-8	19,556	-0.04%
2024/03/25	14	18.08	10	18.59	18.40	4	19,458	0.02%
2024/03/22	4	17.13	0	0.00	17.50	4	19,380	0.02%
2024/03/21	1	17.15	56	17.30	17.30	-55	19,416	-0.28%
2024/03/20	60	17.28	0	0.00	16.95	60	19,512	0.31%
2024/03/19	53	17.56	0	0.00	17.35	53	19,547	0.27%
2024/03/18	4	17.40	4	17.65	17.65	0	19,956	0.00%
2024/03/15	3	17.45	2	17.53	17.45	1	19,928	0.01%
2024/03/14	14	17.66	7	17.89	17.70	7	19,964	0.04%
2024/03/13	2	17.90	11	17.75	17.90	-9	19,813	-0.05%
2024/03/12	48	18.38	9	18.39	18.35	39	19,529	0.20%
2024/03/11	45	18.85	1	19.30	18.70	44	19,084	0.23%
2024/03/08	122.1	19.27	151.2	18.77	18.75	-29.1	18,736	-0.16%	大買/大賣/
2024/03/07	226.1	21.18	133	21.04	20.00	93.1	17,682	0.53%	大買/大賣/
2024/03/06	47	20.11	115.9	20.70	21.50	-68.9	14,861	-0.46%	大賣/
2024/03/05	22	19.15	22	19.35	19.55	0	13,947	0.00%
2024/03/04	6	18.68	4	18.76	18.60	2	12,976	0.02%
2024/03/01	7	18.92	5	18.77	18.55	2	12,730	0.02%
2024/02/29	36	18.45	41	18.83	19.10	-5	12,721	-0.04%
2024/02/27	82	17.86	40.1	17.83	17.75	41.9	12,094	0.35%
2024/02/26	7	17.72	51	17.60	17.65	-44	11,846	-0.37%
2024/02/23	37	17.56	41	17.83	17.80	-4	12,086	-0.03%
2024/02/22	25	17.22	27	17.75	17.55	-2	11,838	-0.02%
2024/02/21	27	17.27	3	17.35	17.10	24	11,577	0.21%
2024/02/20	13	17.57	57.2	17.28	17.15	-44.2	11,881	-0.37%
2024/02/19	65	16.95	15	17.05	17.20	50	11,745	0.43%
2024/02/16	158	16.45	63	16.53	16.55	95	11,485	0.83%	大買/
2024/02/15	4	14.70	12	15.07	15.70	-8	10,811	-0.07%
2024/02/05	6	14.58	7	14.51	14.50	-1	10,946	-0.01%
2024/02/02	8	14.26	5	14.35	14.25	3	11,240	0.03%
2024/02/01	2	14.60	0	0.00	14.55	2	11,806	0.02%
2024/01/30	8	14.78	4	14.80	14.70	4	14,820	0.03%
2024/01/29	5	14.80	2	14.80	14.85	3	16,248	0.02%
2024/01/26	0	0.00	1	14.65	14.40	-1	17,749	-0.01%
2024/01/25	2	14.60	0	0.00	14.50	2	18,945	0.01%
2024/01/24	1	14.75	0	0.00	14.75	1	19,442	0.01%
2024/01/22	5	14.61	0	0.00	14.70	5	20,175	0.02%
2024/01/19	5	14.15	2.2	14.20	14.40	2.8	20,316	0.01%
2024/01/18	5	14.10	0	0.00	14.05	5	20,619	0.02%
2024/01/17	5.1	14.30	0	0.00	14.20	5.1	21,008	0.02%
2024/01/16	0	0.00	4	14.45	14.50	-4	21,150	-0.02%
2024/01/15	5.1	14.60	2	14.60	14.70	3.1	21,172	0.01%
2024/01/12	8.1	14.74	0	0.00	14.70	8.1	21,193	0.04%
2024/01/11	16	15.00	0	0.00	15.00	16	21,331	0.08%
2024/01/10	4	14.50	0	0.00	14.65	4	21,839	0.02%
2024/01/09	0	14.85	2	14.85	14.90	-2	22,077	-0.01%
2024/01/08	4.3	15.16	10	14.90	14.90	-5.7	22,383	-0.03%
2024/01/05	0	0.00	4	15.50	15.40	-4	22,668	-0.02%
2024/01/04	5	15.71	0	0.00	15.70	5	22,910	0.02%
2024/01/03	0	0.00	7	15.91	15.95	-7	23,241	-0.03%
2023/12/29	2	15.75	0	0.00	15.65	2	24,677	0.01%
2023/12/28	8	15.81	0	0.00	15.70	8	25,052	0.03%
2023/12/27	0	0.00	1	16.00	15.85	-1	26,143	0.00%
2023/12/26	1.5	15.88	0.1	15.80	15.90	1.4	27,277	0.01%
2023/12/25	0.2	15.75	0	0.00	15.60	0.2	27,719	0.00%
2023/12/22	9.1	15.78	0	0.00	15.75	9.1	28,070	0.03%
2023/12/21	9.2	15.85	0	0.00	15.85	9.2	29,221	0.03%
2023/12/20	10	16.00	1.1	16.09	16.10	8.9	29,835	0.03%
2023/12/19	29	16.02	16	16.26	16.05	13	29,725	0.04%
2023/12/18	11	16.63	1	16.65	16.70	10	29,512	0.03%
2023/12/15	0	0.00	3	17.35	16.90	-3	29,470	-0.01%
2023/12/14	20	17.78	2.3	17.41	17.50	17.7	29,626	0.06%
2023/12/13	4	17.31	13	17.20	17.30	-9	29,449	-0.03%
2023/12/12	2	16.45	1	16.45	16.45	1	28,909	0.00%
2023/12/11	8	16.61	10	16.45	16.60	-2	28,815	-0.01%
2023/12/08	12.2	16.02	5	15.85	15.90	7.2	28,449	0.03%
2023/12/07	3.2	16.25	0	0.00	16.15	3.2	28,249	0.01%
2023/12/06	5	16.45	0	0.00	16.45	5	28,170	0.02%
2023/12/05	0	0.00	10	16.35	16.20	-10	28,100	-0.04%
2023/12/04	3.2	16.90	0	0.00	16.70	3.2	27,955	0.01%
2023/12/01	5	16.85	0	0.00	16.80	5	27,854	0.02%
2023/11/30	2	16.95	0	0.00	16.90	2	27,796	0.01%
2023/11/29	10	17.09	3	17.20	17.00	7	27,799	0.03%
2023/11/28	1	17.00	0	17.10	17.00	1	27,820	0.00%
2023/11/27	3.1	17.05	2	17.00	16.90	1.1	27,708	0.00%
2023/11/24	10	17.70	5	18.10	17.35	5	27,310	0.02%
2023/11/22	6	17.58	6.1	17.71	17.80	-0.1	26,697	0.00%
2023/11/21	2	18.10	0	0.00	17.45	2	26,274	0.01%
2023/11/20	9	17.32	34	17.05	17.60	-25	25,943	-0.10%
2023/11/17	18	17.31	1	17.25	17.10	17	25,629	0.07%
2023/11/16	25	17.55	32	17.53	17.60	-7	25,102	-0.03%
2023/11/15	32	17.16	19	17.26	16.85	13	24,494	0.05%
2023/11/14	12	17.63	2	17.55	17.25	10	24,061	0.04%
2023/11/13	3	17.67	0	0.00	17.50	3	23,797	0.01%
2023/11/10	4	17.94	0	0.00	17.85	4	23,475	0.02%
2023/11/09	22	18.52	29	18.03	18.00	-7	23,155	-0.03%
2023/11/08	17	19.51	21	18.91	18.65	-4	22,550	-0.02%
2023/11/07	45.1	19.84	75	19.97	20.05	-29.9	21,376	-0.14%
2023/11/06	33	19.56	72.3	19.79	20.10	-39.3	19,591	-0.20%
2023/11/03	159	18.51	98	18.51	18.30	61	18,201	0.34%	大買/
2023/11/02	20	17.93	33.8	18.21	18.45	-13.8	16,724	-0.08%
2023/11/01	1	15.75	1	16.90	16.80	0	15,569	0.00%
2023/10/31	7	17.30	3	17.28	16.85	4	15,105	0.03%
2023/10/30	7	16.79	7	17.03	17.15	0	14,863	0.00%
2023/10/27	1	16.80	3	16.75	16.45	-2	14,678	-0.01%
2023/10/26	3	17.20	12	17.19	16.85	-9	15,175	-0.06%
2023/10/25	10	16.63	7	16.87	17.00	3	15,654	0.02%
2023/10/24	7	15.81	9	15.90	16.00	-2	15,633	-0.01%
2023/10/23	0	0.00	7	15.43	15.45	-7	15,534	-0.05%
2023/10/20	9	15.23	0	0.00	15.40	9	15,676	0.06%
2023/10/18	21.2	15.78	9	15.58	15.35	12.2	15,377	0.08%
2023/10/17	4	17.41	5.4	17.13	17.00	-1.4	14,881	-0.01%
2023/10/16	2	18.05	8	18.02	17.85	-6	14,547	-0.04%
2023/10/13	19	17.82	19	17.69	17.80	0	14,190	0.00%
2023/10/12	10	17.58	5	17.42	17.30	5	13,699	0.04%
2023/10/11	4	17.46	6	17.50	17.40	-2	13,402	-0.01%
2023/10/06	9	18.12	3	18.75	18.00	6	13,036	0.05%
2023/10/05	27	18.59	24.7	18.65	18.25	2.3	12,622	0.02%
2023/10/04	4	17.81	7	17.81	18.10	-3	11,474	-0.03%
2023/10/03	17	18.29	18	18.29	18.15	-1	11,078	-0.01%
2023/10/02	11	17.58	35.6	17.85	18.15	-24.6	9,968	-0.25%
2023/09/28	29	16.54	53	16.60	16.50	-24	8,793	-0.27%
2023/09/27	26	15.69	13	15.98	16.25	13	8,305	0.16%
2023/09/26	94	16.13	73	15.51	15.35	21	7,907	0.27%
2023/09/25	45	16.38	54.4	16.26	16.40	-9.3	6,728	-0.14%
2023/09/22	0	0.00	2	15.25	15.30	-2	6,055	-0.03%
2023/09/21	7	15.06	25	15.08	15.45	-18	5,909	-0.30%
2023/09/20	15	14.95	0	0.00	14.90	15	5,729	0.26%
2023/09/19	45	15.27	59	15.18	15.15	-14	5,659	-0.25%
2023/09/18	16	14.53	9	14.47	14.70	7	5,341	0.13%
2023/09/15	0	0.00	1	13.80	13.75	-1	5,252	-0.02%
2023/09/14	3	13.90	0	0.00	13.85	3	5,279	0.06%
2023/09/12	0	0.00	5	13.85	13.65	-5	5,789	-0.09%
2023/09/11	16	13.69	11	13.84	13.70	5	6,115	0.08%
2023/09/08	0	0.00	21	13.96	14.00	-21	6,104	-0.34%
2023/09/07	5	14.15	0	0.00	14.00	5	6,156	0.08%
2023/09/06	5	14.55	10	14.70	14.45	-5	6,268	-0.08%
2023/09/05	4	14.10	5	14.23	14.30	-1	6,443	-0.02%
2023/09/04	6	14.28	2	14.30	14.10	4	6,445	0.06%
2023/09/01	2	13.98	18	13.63	13.90	-16	6,487	-0.25%
2023/08/31	12	13.37	12	13.56	13.30	0	6,578	0.00%
2023/08/30	1	13.50	155.3	13.20	13.50	-154.3	6,672	-2.31%	大賣/鉅額交易
2023/08/29	0	0.00	3	13.05	13.00	-3	6,602	-0.05%
2023/08/28	3	13.03	5	13.05	12.85	-2	6,590	-0.03%
2023/08/24	5.1	13.45	0	0.00	13.40	5.1	6,564	0.08%
2023/08/22	9	13.19	5	13.40	13.10	4	6,548	0.06%
2023/08/21	9	13.16	0	0.00	13.25	9	6,538	0.14%
2023/08/18	10	13.60	15	13.56	13.25	-5	6,527	-0.08%
2023/08/17	0	0.00	20	13.53	13.60	-20	6,478	-0.31%
2023/08/16	0	0.00	5	13.00	12.95	-5	6,439	-0.08%
2023/08/15	0	0.00	3	13.10	13.15	-3	6,429	-0.05%
2023/08/14	25	12.91	0	0.00	12.90	25	6,405	0.39%
2023/08/11	1	13.50	0	0.00	13.30	1	6,366	0.02%
2023/08/09	10	14.20	5	14.65	14.05	5	6,263	0.08%
2023/08/08	10	14.60	0	0.00	14.55	10	6,195	0.16%
2023/08/07	1	14.95	7	14.96	14.85	-6	6,125	-0.10%
2023/08/04	10	14.60	12	14.64	14.95	-2	6,057	-0.03%
2023/08/02	9	15.14	1	14.85	14.75	8	5,986	0.13%
2023/08/01	5	15.50	17	15.30	15.45	-12	5,812	-0.21%
2023/07/31	198	15.97	13.2	16.29	15.40	184.8	5,603	3.30%	大買/鉅額交易
2023/07/28	19	15.62	43.2	15.56	15.70	-24.2	4,896	-0.49%
2023/07/27	11.2	14.50	58	14.40	14.80	-46.8	4,056	-1.15%
2023/07/26	36	13.95	52	14.05	13.80	-16	3,641	-0.44%
2023/07/25	47	13.97	70	13.84	14.25	-23	3,526	-0.65%
2023/07/24	0	0.00	70	13.29	13.20	-70	3,292	-2.13%
2023/07/21	5	13.15	0	0.00	13.10	5	3,258	0.15%
2023/07/20	8	13.34	21	13.22	13.40	-13	3,226	-0.40%
2023/07/18	73	12.80	11	12.65	12.65	62	3,082	2.01%
2023/07/17	1	13.05	1	12.95	12.95	0	3,057	0.00%
2023/07/14	22	12.74	1	12.70	12.70	21	3,040	0.69%
2023/07/13	0	0.00	2	12.75	12.70	-2	3,029	-0.07%
2023/07/12	20	13.00	2	12.98	12.85	18	3,005	0.60%
2023/07/11	1	13.20	0	0.00	13.05	1	2,987	0.03%
2023/07/10	0	0.00	10	13.10	12.95	-10	2,976	-0.34%
2023/07/07	11	13.26	2	13.40	13.25	9	2,934	0.31%
2023/07/06	2	13.70	0	0.00	13.65	2	2,898	0.07%
2023/07/05	1	13.75	5	13.70	13.65	-4	2,878	-0.14%
2023/07/04	11	13.56	0	0.00	13.65	11	2,863	0.38%
2023/07/03	22	13.62	0	0.00	13.60	22	2,834	0.78%
2023/06/30	11	13.40	0	0.00	13.55	11	2,792	0.39%
2023/06/28	0	0.00	9	13.40	13.35	-9	2,766	-0.33%
2023/06/27	10	13.40	21	13.40	13.35	-11	2,751	-0.40%
2023/06/26	21	13.69	2	13.60	13.45	19	2,716	0.70%
2023/06/21	0	0.00	5	14.05	13.95	-5	2,669	-0.19%
2023/06/20	5	13.65	0	0.00	13.65	5	2,639	0.19%
2023/06/19	6	13.83	20	14.02	13.85	-14	2,604	-0.54%
2023/06/16	19	14.58	4.1	14.61	14.30	14.9	2,527	0.59%
2023/06/15	12	13.98	71.5	13.80	14.65	-59.5	2,095	-2.84%
2023/06/14	43	13.31	0	0.00	13.35	43	1,764	2.44%
2023/06/13	61	13.47	0	0.00	13.45	61	1,774	3.44%
2023/06/12	23	13.78	16	13.70	13.85	7	1,721	0.41%
2023/06/09	16	13.74	21.3	13.69	13.95	-5.3	1,563	-0.34%
2023/06/08	0	0.00	5	13.55	13.15	-5	1,317	-0.38%
2023/06/07	0	0.00	23	13.53	13.50	-23	1,277	-1.80%
2023/06/06	5	13.46	94.1	13.44	13.40	-89.1	1,162	-7.67%
2023/06/05	0	0.00	115.1	12.74	12.95	-115.1	961	-11.98%	大賣/鉅額交易
2023/06/01	5	12.05	0	0.00	12.05	5	870	0.57%
2023/05/31	1	12.10	0	0.00	12.00	1	883	0.11%
2023/05/30	30	12.13	5	12.35	12.10	25	920	2.72%
2023/05/29	0	0.00	20	12.25	12.30	-20	923	-2.17%
2023/05/26	22	12.08	0	0.00	12.05	22	920	2.39%
2023/05/25	11	12.30	0	0.00	12.20	11	940	1.17%
2023/05/24	5	12.05	0	0.00	12.20	5	938	0.53%
2023/05/22	0	0.00	45.1	12.29	12.20	-45.1	936	-4.81%
2023/05/19	0	0.00	0.1	12.00	11.95	-0.1	899	-0.01%
2023/05/18	10	11.90	0	0.00	11.90	10	902	1.11%
2023/05/16	5	11.80	0	0.00	11.80	5	906	0.55%
2023/05/12	5	11.60	0	0.00	11.75	5	928	0.54%
2023/05/11	10	11.65	0	0.00	11.65	10	931	1.07%
2023/05/10	2	11.80	0	0.00	11.80	2	952	0.21%
2023/05/09	5	11.85	1	12.05	11.85	4	963	0.41%
2023/05/08	0	0.00	5	12.15	11.95	-5	971	-0.51%
2023/05/04	8	11.85	0	0.00	11.85	8	991	0.81%
2023/04/27	1	11.70	0	0.00	11.70	1	1,106	0.09%
2023/04/25	15	11.75	0	0.00	11.70	15	1,102	1.36%
2023/04/21	31	11.90	0	0.00	11.75	31	1,135	2.73%
2023/04/20	15	12.12	0	0.00	12.10	15	1,141	1.31%
2023/04/19	10	12.15	10	12.25	12.20	0	1,197	0.00%
2023/04/18	1	12.15	10	12.25	12.15	-9	1,225	-0.73%
2023/04/14	0	0.00	0.1	12.20	12.15	-0.1	1,260	0.00%
2023/04/13	0	0.00	1	12.20	12.15	-1	1,254	-0.08%
2023/04/12	20	12.05	0	0.00	12.05	20	1,245	1.61%
2023/04/11	15	11.97	0	0.00	11.95	15	1,247	1.20%
2023/04/07	15	12.00	0	0.00	11.95	15	1,247	1.20%
2023/04/06	5	12.05	0	0.00	12.05	5	1,239	0.40%
2023/03/31	0	12.20	0	0.00	12.15	0	1,237	0.00%
2023/03/30	10	12.10	0	0.00	12.10	10	1,236	0.81%
2023/03/29	0	12.20	0	0.00	12.10	0	1,244	0.00%
2023/03/28	0	12.23	0	0.00	12.10	0	1,252	0.00%
2023/03/27	0	12.23	0	0.00	12.15	0	1,250	0.00%
2023/03/22	5	12.05	0	0.00	12.00	5	1,230	0.41%
2023/03/20	9	11.75	0	0.00	11.75	9	1,209	0.74%
2023/03/16	5	11.75	2.1	11.72	11.75	2.9	1,226	0.23%
2023/03/15	3	12.25	0	0.00	12.15	3	1,205	0.25%
2023/03/14	15	12.17	0	0.00	12.20	15	1,189	1.26%
2023/03/13	5	12.20	0	0.00	12.30	5	1,190	0.42%
2023/03/10	31	12.50	25	12.72	12.45	6	1,185	0.51%
2023/03/08	2	12.75	5	12.90	12.85	-3	1,198	-0.25%
2023/03/07	0	0.00	20	12.88	12.90	-20	1,192	-1.68%
2023/03/06	0	0.00	25	12.66	12.75	-25	1,177	-2.12%
2023/03/03	30	12.48	10	12.60	12.50	20	1,164	1.72%
2023/03/02	20	12.49	0	0.00	12.45	20	1,152	1.74%
2023/02/24	0	0.00	5	12.90	12.70	-5	1,103	-0.45%
2023/02/23	0	12.75	0	0.00	12.70	0	1,088	0.00%
2023/02/17	0	0.00	8	12.55	12.55	-8	1,735	-0.46%
2023/02/16	0	0.00	0	12.40	12.60	0	1,736	0.00%
2023/02/15	6	12.45	3	12.45	12.35	3	1,735	0.17%
2023/02/14	0	0.00	1	12.50	12.45	-1	1,732	-0.06%
2023/02/13	15	12.40	3	12.40	12.40	12	1,749	0.69%
2023/02/10	26	12.48	0	0.00	12.45	26	1,763	1.47%
2023/02/08	0	12.85	10	12.78	12.75	-10	1,774	-0.56%
2023/02/07	5	12.55	0	0.00	12.60	5	1,768	0.28%
2023/02/06	10	12.53	0	0.00	12.50	10	1,868	0.54%
2023/02/03	0	0.00	2	12.55	12.65	-2	1,861	-0.11%
2023/02/01	0	0.00	1	12.50	12.45	-1	1,842	-0.05%
2023/01/31	1	12.45	28	12.38	12.45	-27	1,829	-1.48%
2023/01/11	0	0.00	15	12.48	12.40	-15	1,726	-0.87%
2023/01/10	0	0.00	5	12.45	12.30	-5	1,701	-0.29%
2023/01/09	5	12.65	28	12.67	12.60	-23	1,687	-1.36%
2023/01/06	0	0.00	30	12.38	12.35	-30	1,633	-1.84%
2023/01/05	0	0.00	5	12.30	12.30	-5	1,630	-0.31%
2022/12/29	5	11.60	10	11.55	11.60	-5	1,696	-0.29%
2022/12/28	10	11.75	0	0.00	11.65	10	1,707	0.59%
2022/12/23	5	11.75	0	0.00	11.80	5	1,734	0.29%
2022/12/22	0	0.00	0	12.00	11.85	0	1,753	0.00%
2022/12/21	16	11.73	0	0.00	11.70	16	1,808	0.88%
2022/12/20	15	11.80	0.1	12.40	11.80	14.9	1,823	0.82%
2022/12/19	10	12.15	0	0.00	12.10	10	1,850	0.54%
2022/12/16	15	12.20	0	0.00	12.20	15	1,873	0.80%
2022/12/15	0	0.00	15	12.35	12.35	-15	1,879	-0.80%
2022/12/12	20	12.01	23	12.20	12.05	-3	1,900	-0.16%
2022/12/09	10	12.35	1	12.30	12.30	9	1,911	0.47%
2022/12/08	5	12.33	0	0.00	12.30	5	1,940	0.26%
2022/12/07	5	12.40	1	12.55	12.35	4	1,959	0.20%
2022/12/06	10	12.70	0	0.00	12.50	10	1,962	0.51%
2022/12/05	10	12.90	10	12.80	12.80	0	1,990	0.00%
2022/12/02	1	12.85	0	0.00	12.80	1	2,010	0.05%
2022/12/01	26	12.75	0	0.00	12.75	26	2,017	1.29%
2022/11/23	0	0.00	20	12.60	12.55	-20	2,270	-0.88%
2022/11/21	10	12.40	0	0.00	12.35	10	2,479	0.40%
2022/11/18	1	12.70	0	0.00	12.40	1	2,577	0.04%
2022/11/16	12	12.53	2	12.75	12.70	10	3,224	0.31%
2022/11/15	8	12.78	12.1	12.57	12.80	-4.1	3,479	-0.12%
2022/11/14	0	0.00	10	12.20	12.20	-10	3,002	-0.33%
2022/11/11	0	0.00	1	12.10	12.05	-1	3,000	-0.03%
2022/11/10	5	12.00	0	0.00	12.00	5	2,994	0.17%
2022/11/09	0	0.00	15	12.30	12.05	-15	2,994	-0.50%
2022/11/07	1	12.40	1	12.35	12.30	0	2,983	0.00%
2022/11/04	0	0.00	2	12.10	12.10	-2	2,971	-0.07%
2022/11/03	1.9	12.05	0	0.00	12.00	1.9	2,969	0.06%
2022/11/02	3	11.95	67.1	12.14	12.20	-64.1	2,971	-2.16%
2022/10/31	3	11.30	0	0.00	11.30	3	2,898	0.10%
2022/10/28	15	11.15	0	0.00	11.05	15	2,904	0.52%
2022/10/27	0	0.00	6	11.22	11.30	-6	2,910	-0.21%
2022/10/26	10	11.10	0	0.00	11.10	10	2,912	0.34%
2022/10/24	5	11.20	0	0.00	11.20	5	2,910	0.17%
2022/10/21	2	11.15	0	0.00	11.10	2	2,909	0.07%
2022/10/20	25	11.15	0	0.00	11.20	25	2,907	0.86%
2022/10/14	0	0.00	2	11.45	11.45	-2	2,898	-0.07%
2022/10/13	5	11.53	2	11.10	11.10	3	2,895	0.10%
2022/10/12	1	11.60	341	11.65	11.75	-340	2,870	-11.85%	大賣/鉅額交易
2022/10/11	0.1	11.90	0	0.00	11.80	0.1	2,857	0.00%
2022/10/07	22	12.34	0	0.00	12.30	22	2,840	0.77%
2022/10/06	0	0.00	2	12.35	12.25	-2	2,794	-0.07%
2022/10/05	2	12.30	2	12.55	12.30	0	2,788	0.00%
2022/10/04	0	0.00	2.1	12.45	12.45	-2.1	2,791	-0.07%
2022/10/03	4	12.23	4	12.43	12.25	0	2,786	0.00%
2022/09/30	0.1	12.15	0.3	12.40	12.30	-0.2	2,791	-0.01%
2022/09/29	0	0.00	0.4	12.32	12.20	-0.4	2,779	-0.02%
2022/09/28	4.7	12.41	3	12.15	12.05	1.7	2,764	0.06%
2022/09/26	10.1	12.83	3	12.55	12.55	7.1	2,693	0.26%
2022/09/23	3	13.30	0	0.00	13.25	3	2,682	0.11%
2022/09/21	0.1	13.45	0	0.00	13.25	0.1	2,661	0.00%
2022/09/20	3.1	13.50	0	0.00	13.55	3.1	2,645	0.12%
2022/09/19	6	13.65	0	0.00	13.50	6	2,652	0.23%
2022/09/15	3	13.80	1	13.90	13.80	2	2,630	0.08%
2022/09/14	3	13.75	0	0.00	13.80	3	2,607	0.12%
2022/09/13	0.1	13.85	0	0.00	13.70	0.1	2,560	0.00%
2022/09/12	5.1	13.85	0	0.00	13.85	5.1	2,549	0.20%
2022/09/08	0	0.00	4	14.08	14.10	-4	2,524	-0.16%
2022/09/07	0	0.00	1	13.75	13.80	-1	2,505	-0.04%
2022/09/06	4	14.33	4	14.05	14.00	0	2,487	0.00%
2022/09/05	7.3	14.18	2	14.60	14.00	5.3	2,440	0.22%
2022/09/02	2.1	14.40	0	0.00	14.30	2.1	2,395	0.09%
2022/09/01	0	0.00	5	14.70	14.40	-5	2,360	-0.21%
2022/08/31	4	14.73	4	14.50	14.40	0	2,322	0.00%
2022/08/26	2	14.75	2	15.10	14.50	0	2,174	0.00%
2022/08/25	0.5	14.61	3	14.63	14.55	-2.5	2,019	-0.12%
2022/08/24	36	14.98	2	15.00	14.90	34	1,928	1.76%
2022/08/23	211.1	14.86	13	14.87	15.25	198.1	1,757	11.27%	大買/鉅額交易
2022/08/22	125.1	14.47	19	14.95	15.10	106.1	1,276	8.31%	大買/鉅額交易
2022/08/19	2	13.40	14	13.19	13.75	-12	990	-1.21%
2022/08/18	7	12.46	3	12.50	12.50	4	843	0.47%
2022/08/17	4	12.50	0	0.00	12.45	4	843	0.47%
2022/08/15	0	0.00	1	12.60	12.50	-1	916	-0.11%
2022/08/11	2	12.38	1	12.60	12.35	1	916	0.11%
2022/08/10	0	0.00	2	12.43	12.45	-2	917	-0.22%
2022/08/09	0	0.00	4	12.29	12.20	-4	916	-0.44%
2022/08/08	0	0.00	1	13.15	13.10	-1	897	-0.11%
2022/08/05	0	0.00	1	12.95	12.90	-1	883	-0.11%
2022/08/04	1	12.55	0	0.00	12.65	1	894	0.11%
2022/08/03	3	12.65	0	0.00	12.65	3	940	0.32%
2022/08/02	1	12.70	0	0.00	12.80	1	959	0.10%
2022/07/20	0	0.00	1	12.95	12.85	-1	1,041	-0.10%
2022/07/19	0	0.00	1	12.75	12.75	-1	1,056	-0.09%
2022/07/18	1	12.40	2	12.55	12.55	-1	1,060	-0.09%
2022/07/15	0	0.00	1	12.45	12.35	-1	1,068	-0.09%
2022/07/14	0	0.00	3	12.12	12.25	-3	1,063	-0.28%
2022/07/13	0	0.00	3	12.00	11.95	-3	1,059	-0.28%
2022/07/12	4	11.90	0	0.00	11.70	4	1,074	0.37%
2022/07/08	0	0.00	1	12.50	12.55	-1	1,086	-0.09%
2022/07/07	2	12.15	0	0.00	12.30	2	1,084	0.18%
2022/07/01	5	12.61	0	0.00	12.15	5	1,158	0.43%
2022/06/30	4	12.80	6	12.78	12.75	-2	1,137	-0.18%
2022/06/23	0	0.00	2	12.75	12.75	-2	1,155	-0.17%
2022/06/22	1	12.85	0	0.00	12.85	1	1,149	0.09%
2022/06/21	0	0.00	2	13.10	13.15	-2	1,143	-0.17%
2022/06/20	0.1	12.90	1	12.85	12.90	-0.9	1,147	-0.08%
2022/06/17	2	13.18	0	0.00	13.25	2	1,143	0.17%
2022/06/16	3	13.60	1	13.95	13.45	2	1,137	0.18%
2022/06/15	0	0.00	1	13.85	13.70	-1	1,142	-0.09%
2022/06/14	1	13.65	0	0.00	13.75	1	1,147	0.09%
2022/06/13	5	13.84	0	14.40	13.75	5	1,154	0.43%
2022/06/10	1	14.20	0	0.00	14.15	1	1,158	0.09%
2022/06/09	1	14.50	5	14.50	14.50	-4	1,145	-0.35%
2022/06/08	0	0.00	1	14.55	14.45	-1	1,140	-0.09%
2022/06/06	0	0.00	3	14.38	14.45	-3	1,165	-0.26%
2022/06/01	0	0.00	1	14.35	14.30	-1	1,242	-0.08%
2022/05/31	0	0.00	1	14.20	14.25	-1	1,241	-0.08%
2022/05/30	1	13.90	2	14.00	14.00	-1	1,226	-0.08%
2022/05/27	1	13.85	0	0.00	13.70	1	1,220	0.08%
2022/05/26	2	13.73	0	0.00	13.70	2	1,225	0.16%
2022/05/25	3	13.83	0	0.00	13.80	3	1,242	0.24%
2022/05/24	5	13.81	5	13.80	13.70	0	1,272	0.00%
2022/05/23	6	14.18	2	14.25	14.05	4	1,272	0.31%
2022/05/20	6	14.17	6	14.12	14.00	0	1,227	0.00%
2022/05/19	1	13.65	2	14.05	14.10	-1	1,230	-0.08%
2022/05/18	1	13.95	2	14.05	13.95	-1	1,236	-0.08%
2022/05/17	0	13.80	1	13.85	13.90	-1	1,254	-0.08%
2022/05/16	1	13.65	0	0.00	13.60	1	1,256	0.08%
2022/05/13	6	13.83	4	13.81	13.65	2	1,258	0.16%
2022/05/12	3	13.57	2.4	14.00	13.60	0.6	1,267	0.05%
2022/05/11	3	13.92	14	13.76	13.95	-11	1,257	-0.87%
2022/05/10	1	12.70	6	13.15	13.40	-5	1,211	-0.41%
2022/05/09	4	12.81	0	0.00	12.70	4	1,217	0.33%
2022/05/06	1	13.20	0	0.00	13.25	1	1,260	0.08%
2022/05/05	1	13.40	2	13.55	13.45	-1	1,280	-0.08%
2022/05/03	4	13.30	6	13.32	13.30	-2	1,334	-0.15%
2022/04/29	0	0.00	1	13.40	13.30	-1	1,386	-0.07%
2022/04/28	2	12.90	9	13.16	13.25	-7	1,533	-0.46%
2022/04/27	2	13.00	4	12.93	12.95	-2	1,527	-0.13%
2022/04/26	2	13.40	6	13.45	13.45	-4	1,507	-0.27%
2022/04/25	3	13.70	2	13.53	13.55	1	1,504	0.07%
2022/04/22	2	14.03	10	14.15	14.00	-8	1,500	-0.53%
2022/04/21	0	0.00	2	14.10	14.15	-2	1,537	-0.13%
2022/04/20	0	13.95	0	0.00	13.90	0	1,545	0.00%
2022/04/18	2	13.73	2	13.65	13.70	0	1,713	0.00%
2022/04/15	2	13.90	13	14.03	13.95	-11	1,731	-0.64%
2022/04/12	1	14.05	55	14.08	14.00	-54	1,840	-2.93%
2022/04/08	1	14.90	0	0.00	14.95	1	1,821	0.05%
2022/04/07	3	15.13	3	15.30	14.95	0	1,856	0.00%
2022/04/06	0	0.00	1	15.40	15.40	-1	1,884	-0.05%
2022/04/01	1	15.15	1	15.35	15.30	0	2,043	0.00%
2022/03/31	1	15.20	0	0.00	15.25	1	2,129	0.05%
2022/03/30	1	15.30	1	15.45	15.30	0	2,385	0.00%
2022/03/29	1	15.20	6	15.36	15.15	-5	2,630	-0.19%
2022/03/28	1	15.05	0	0.00	15.30	1	2,647	0.04%
2022/03/24	1	15.35	0	0.00	15.40	1	2,828	0.04%
2022/03/23	1	15.50	3	15.62	15.50	-2	2,844	-0.07%
2022/03/22	0	0.00	1	15.45	15.40	-1	2,854	-0.04%
2022/03/21	0	0.00	2.1	15.20	15.15	-2.1	2,848	-0.07%
2022/03/18	1	15.10	2	15.15	15.10	-1	2,878	-0.03%
2022/03/17	0	0.00	1	14.95	14.90	-1	2,884	-0.03%
2022/03/16	0	0.00	1	14.75	14.70	-1	2,908	-0.03%
2022/03/15	5	14.72	2	14.75	14.70	3	2,960	0.10%
2022/03/14	0	0.00	1	14.95	15.00	-1	2,977	-0.03%
2022/03/11	0	0.00	0.1	14.85	14.80	-0.1	2,993	0.00%
2022/03/10	1	14.75	2	14.75	14.70	-1	3,009	-0.03%
2022/03/09	0	0.00	2.4	14.40	14.40	-2.4	3,008	-0.08%
2022/03/08	5	14.21	0	0.00	14.05	5	3,030	0.16%
2022/03/07	11	14.83	0	0.00	14.75	11	2,991	0.37%
2022/03/04	7	15.44	0	0.00	15.30	7	2,988	0.23%
2022/03/03	3	15.58	0	0.00	15.55	3	3,027	0.10%
2022/03/02	2	15.50	0	0.00	15.50	2	3,094	0.06%
2022/03/01	1	15.55	2	15.60	15.55	-1	3,106	-0.03%
2022/02/25	3	15.38	2	15.40	15.40	1	3,120	0.03%
2022/02/24	1	15.70	0	0.00	15.35	1	3,139	0.03%
2022/02/23	5	15.85	1	16.00	15.85	4	3,131	0.13%
2022/02/22	8	15.84	0	0.00	15.80	8	3,175	0.25%
2022/02/21	1	15.85	1	16.15	16.10	0	3,222	0.00%
2022/02/18	1	15.95	0	0.00	16.00	1	3,261	0.03%
2022/02/17	1	15.95	5	16.20	16.10	-4	3,306	-0.12%
2022/02/16	0	15.95	0	0.00	15.85	0	3,344	0.00%
2022/02/15	2	15.75	0	0.00	15.65	2	3,396	0.06%
2022/02/14	7	15.71	0	0.00	15.65	7	3,450	0.20%
2022/02/11	1	16.05	0	0.00	16.10	1	3,542	0.03%
2022/02/10	1	16.10	0	0.00	16.15	1	3,588	0.03%
2022/02/09	1	16.15	0	0.00	16.20	1	3,685	0.03%
2022/02/08	5	16.18	8	16.17	16.30	-3	3,731	-0.08%
2022/02/07	0	0.00	3	15.80	15.85	-3	3,817	-0.08%
2022/01/26	0	0.00	4	15.25	15.25	-4	3,840	-0.10%
2022/01/24	2	15.50	0	0.00	15.60	2	3,948	0.05%
2022/01/21	4	16.00	6	16.13	15.85	-2	3,977	-0.05%
2022/01/19	2	15.50	0	0.00	15.45	2	3,935	0.05%
2022/01/18	1	15.65	0	0.00	15.65	1	3,968	0.03%
2022/01/17	4	15.63	2	15.75	15.85	2	3,978	0.05%
2022/01/14	0	0.00	6	15.30	15.40	-6	3,978	-0.15%
2022/01/12	2	15.75	0	0.00	15.60	2	3,989	0.05%
2022/01/11	7	16.00	2	15.98	15.95	5	3,956	0.13%
2022/01/10	5	16.21	0	0.00	16.25	5	3,875	0.13%
2022/01/07	6	16.52	0	0.00	16.35	6	3,867	0.16%
2022/01/06	7	16.92	0	0.00	16.80	7	3,801	0.18%
2022/01/05	5	17.10	0	0.00	17.05	5	3,808	0.13%
2022/01/04	12	17.12	0	0.00	17.15	12	3,852	0.31%
2022/01/03	0	0.00	3	17.13	17.15	-3	3,926	-0.08%
2021/12/30	2	17.50	5	17.55	17.35	-3	3,917	-0.08%
2021/12/29	2	17.55	6	17.43	17.55	-4	3,904	-0.10%
2021/12/28	0	0.00	1	17.55	17.55	-1	3,915	-0.03%
2021/12/27	7	17.64	6	17.72	17.60	1	3,838	0.03%
2021/12/24	20	17.73	36	17.69	17.75	-16	3,823	-0.42%
2021/12/23	17	17.30	27	17.31	17.50	-10	3,647	-0.27%
2021/12/22	11	16.70	0	0.00	16.65	11	3,446	0.32%
2021/12/21	0	0.00	1	16.95	16.80	-1	3,452	-0.03%
2021/12/20	2	16.45	4	16.50	16.50	-2	3,309	-0.06%
2021/12/17	0	0.00	7	16.62	16.50	-7	3,326	-0.21%
2021/12/16	1	16.70	0	0.00	16.70	1	3,370	0.03%
2021/12/15	0	0.00	22	16.48	16.50	-22	3,386	-0.65%
2021/12/14	3	16.57	32	16.55	16.35	-29	3,397	-0.85%
2021/12/13	4	16.85	1	16.95	16.85	3	3,396	0.09%
2021/12/10	3	16.77	0	0.00	16.70	3	3,421	0.09%
2021/12/09	3	16.98	1	17.15	16.95	2	3,564	0.06%
2021/12/08	5	17.00	6	16.95	16.90	-1	3,531	-0.03%
2021/12/07	1	16.65	1	16.95	16.70	0	3,534	0.00%
2021/12/06	1	16.50	7	16.50	16.50	-6	3,541	-0.17%
2021/12/03	2	16.55	0	0.00	16.50	2	3,587	0.06%
2021/12/02	8	16.69	1	16.45	16.50	7	3,645	0.19%
2021/12/01	0	0.00	2	17.03	17.00	-2	3,734	-0.05%
2021/11/30	0	0.00	8	16.89	16.80	-8	3,812	-0.21%
2021/11/29	4	16.13	4	16.29	16.45	0	4,014	0.00%
2021/11/26	5	16.56	75	16.75	16.50	-70	4,006	-1.75%
2021/11/25	13	17.07	30	17.03	17.00	-17	3,982	-0.43%
2021/11/24	0	0.00	2	17.10	17.05	-2	4,026	-0.05%
2021/11/23	65	17.17	1	17.00	17.05	64	4,150	1.54%
2021/11/22	36	17.23	0	0.00	17.35	36	4,173	0.86%
2021/11/19	7	17.11	3	17.10	17.05	4	4,245	0.09%
2021/11/18	8	17.48	2	17.45	17.30	6	4,239	0.14%
2021/11/17	0	0.00	1	17.80	17.70	-1	4,225	-0.02%
2021/11/16	6	17.65	13	17.61	17.65	-7	4,243	-0.16%
2021/11/15	6	17.44	1	17.40	17.40	5	4,261	0.12%
2021/11/12	2	16.98	1	16.90	16.85	1	4,330	0.02%
2021/11/11	3	17.15	1	17.05	17.05	2	4,370	0.05%
2021/11/10	7	17.26	6	17.29	17.15	1	4,484	0.02%
2021/11/09	0	0.00	100	17.60	17.40	-100	4,502	-2.22%
2021/11/08	8	17.78	0	0.00	17.60	8	4,568	0.18%
2021/11/05	2	18.00	0	0.00	18.00	2	4,646	0.04%
2021/11/04	100	18.07	4	18.11	18.10	96	4,774	2.01%
2021/11/02	2	17.05	0	0.00	17.10	2	4,964	0.04%
2021/11/01	0	0.00	40	17.87	17.75	-40	5,329	-0.75%
2021/10/29	6	17.53	0	0.00	17.50	6	5,362	0.11%
2021/10/28	32	17.68	0	0.00	17.20	32	5,445	0.59%
2021/10/27	3	17.40	0	0.00	17.45	3	5,501	0.05%
2021/10/22	0	16.60	2	16.75	16.70	-2	5,910	-0.03%
2021/10/21	2	16.80	5	17.20	16.75	-3	6,125	-0.05%
2021/10/19	0	0.00	1	16.65	16.65	-1	6,633	-0.02%
2021/10/15	0	0.00	1	16.40	16.30	-1	7,289	-0.01%
2021/10/14	0	0.00	2	15.95	15.95	-2	7,987	-0.03%
2021/10/13	2	15.80	0	0.00	15.80	2	9,817	0.02%
2021/10/08	7	16.58	0	0.00	16.50	7	11,146	0.06%
2021/10/07	0	0.00	0	16.00	16.15	0	11,810	0.00%
2021/10/06	1	15.85	0	0.00	15.75	1	12,842	0.01%
2021/10/05	1	15.80	18	15.17	15.90	-17	13,688	-0.12%
2021/10/04	0	0.00	11	15.84	15.30	-11	14,065	-0.08%
2021/09/30	2	16.80	0	0.00	16.90	2	14,256	0.01%
2021/09/29	0	16.18	2	16.08	16.10	-2	14,340	-0.01%
2021/09/28	1	16.60	0	0.00	16.55	1	14,468	0.01%
2021/09/24	2	16.45	0	0.00	16.50	2	15,241	0.01%
2021/09/23	0	0.00	10	16.60	16.30	-10	16,449	-0.06%
2021/09/22	2	16.50	0	0.00	16.50	2	16,610	0.01%
2021/09/17	0	0.00	3	17.07	16.95	-3	16,646	-0.02%
2021/09/16	2	16.83	0	0.00	16.80	2	16,749	0.01%
2021/09/15	5	16.90	0	0.00	17.00	5	16,918	0.03%
2021/09/14	1	17.15	0	0.00	17.25	1	16,939	0.01%
2021/09/13	5	17.45	0	0.00	17.35	5	16,899	0.03%
2021/09/09	0	0.00	1	16.95	17.20	-1	17,165	-0.01%
2021/09/08	5	16.95	0	0.00	16.80	5	17,542	0.03%
2021/09/07	10	17.38	4	17.40	17.30	6	17,970	0.03%
2021/09/06	6	18.03	1.3	18.01	17.95	4.7	18,412	0.03%
2021/09/03	2	18.65	7	18.35	18.65	-5	18,383	-0.03%
2021/09/02	55	18.87	55	18.73	17.95	0	18,369	0.00%
2021/09/01	0	0.00	9	18.46	18.40	-9	18,229	-0.05%
2021/08/31	5	18.35	0	0.00	18.35	5	18,318	0.03%
2021/08/30	3	18.22	0	0.00	18.20	3	18,425	0.02%
2021/08/27	17	18.17	28	18.31	18.45	-11	18,560	-0.06%
2021/08/26	10	17.93	0	0.00	17.95	10	18,675	0.05%
2021/08/25	5	17.88	2	17.60	17.85	3	18,932	0.02%
2021/08/24	2	17.50	0	0.00	17.15	2	19,399	0.01%
2021/08/23	45	17.38	45	17.49	17.55	0	19,527	0.00%
2021/08/20	0	0.00	2	16.78	16.80	-2	19,654	-0.01%
2021/08/18	1	16.50	13	16.92	17.45	-12	19,653	-0.06%
2021/08/17	3	16.60	2	17.35	16.60	1	19,759	0.01%
2021/08/16	1	17.15	34	17.17	17.15	-33	19,891	-0.17%
2021/08/13	4	17.86	2	17.85	17.70	2	19,846	0.01%
2021/08/12	0	0.00	5	18.05	18.50	-5	19,825	-0.03%
2021/08/11	6	18.04	2	18.65	17.75	4	19,934	0.02%
2021/08/10	6	18.80	1	18.40	18.50	5	19,900	0.03%
2021/08/09	36	20.02	1	19.65	19.15	35	19,943	0.18%
2021/08/06	24	20.23	10	20.25	20.25	14	19,949	0.07%
2021/08/05	6	20.59	14	20.49	20.30	-8	19,989	-0.04%
2021/08/04	3	20.17	6	20.30	20.05	-3	19,862	-0.02%
2021/08/03	6	20.28	12.3	20.29	20.35	-6.3	20,052	-0.03%
2021/08/02	4	20.01	0	0.00	19.90	4	20,683	0.02%
2021/07/30	24	19.74	6	19.95	19.55	18	20,729	0.09%
2021/07/29	3	19.30	1.5	19.33	19.45	1.5	21,289	0.01%
2021/07/28	18	19.38	15	19.02	19.05	3	21,425	0.01%
2021/07/27	7	20.24	3	20.38	20.05	4	21,746	0.02%
2021/07/26	40	20.07	10	20.36	20.50	30	22,086	0.14%
2021/07/23	3	20.02	43	19.94	19.90	-40	22,585	-0.18%
2021/07/22	18	19.64	41	19.90	19.75	-23	23,754	-0.10%
2021/07/21	7	20.10	20	20.18	20.25	-13	23,812	-0.05%
2021/07/20	79	20.38	82	20.51	20.25	-3	23,934	-0.01%
2021/07/19	243	21.86	322	21.88	21.60	-79	24,076	-0.33%	大買/大賣/
2021/07/16	99.5	21.09	89.1	20.70	21.20	10.5	22,754	0.05%
2021/07/15	16	20.08	70	19.98	20.05	-54	21,952	-0.25%
2021/07/14	92	20.66	31	20.61	20.50	61	22,085	0.28%
2021/07/13	72.6	20.36	45	20.13	20.30	27.6	21,705	0.13%
2021/07/12	41	19.79	8	19.59	19.80	33	21,564	0.15%
2021/07/09	5	18.65	4	18.81	18.65	1	21,327	0.00%
2021/07/08	1	18.30	3	18.32	18.30	-2	21,891	-0.01%
2021/07/07	1	17.95	0	0.00	17.80	1	22,305	0.00%
2021/07/06	2	17.95	1	18.15	18.00	1	22,345	0.00%
2021/07/05	6	18.02	2	17.90	17.90	4	22,277	0.02%
2021/07/02	1	17.70	1	17.65	17.75	0	22,289	0.00%
2021/07/01	22	18.29	7	18.41	17.95	15	22,217	0.07%
2021/06/30	16	18.76	25	18.43	19.10	-9	21,774	-0.04%
2021/06/29	9	17.66	28	17.72	17.40	-19	20,731	-0.09%
2021/06/28	4	17.58	1.1	17.55	17.45	2.9	20,543	0.01%
2021/06/25	8	17.58	0	0.00	17.35	8	20,572	0.04%
2021/06/24	2	17.45	6	17.68	17.80	-4	20,498	-0.02%
2021/06/23	9	17.22	23	17.02	17.10	-14	20,335	-0.07%
2021/06/22	15	17.21	16	17.00	16.80	-1	20,331	0.00%
2021/06/21	3	16.82	16	16.63	17.30	-13	20,393	-0.06%
2021/06/18	5	17.36	1	17.55	17.25	4	20,451	0.02%
2021/06/17	31	17.90	38	17.85	17.60	-7	20,516	-0.03%
2021/06/16	49	18.12	14	17.98	17.60	35	20,182	0.17%
2021/06/15	43	18.35	35	18.50	18.90	8	19,832	0.04%
2021/06/11	1	17.75	1	17.70	17.50	0	19,478	0.00%
2021/06/09	4	17.50	2	17.50	17.35	2	19,537	0.01%
2021/06/08	1	17.45	62	17.40	17.60	-61	19,508	-0.31%
2021/06/07	0	0.00	32	17.08	17.20	-32	19,494	-0.16%
2021/06/04	3	17.45	2	17.35	17.20	1	19,551	0.01%
2021/06/03	1	17.50	0	0.00	17.60	1	19,543	0.01%
2021/06/02	2	17.30	7	17.56	17.35	-5	19,703	-0.03%
2021/06/01	21	17.84	3	17.30	17.30	18	19,431	0.09%
2021/05/31	0	0.00	5	17.20	17.30	-5	18,922	-0.03%
2021/05/28	5	15.48	3	15.77	15.75	2	18,847	0.01%
2021/05/27	1	15.15	0	0.00	15.00	1	18,863	0.01%
2021/05/25	14	14.99	24	15.12	15.00	-10	18,877	-0.05%
2021/05/24	0	0.00	5	14.45	14.50	-5	18,717	-0.03%
2021/05/21	9	14.27	9	14.38	14.30	0	18,654	0.00%
2021/05/19	16	14.22	4	14.40	14.30	12	18,771	0.06%
2021/05/18	1	13.30	0	0.00	13.85	1	18,580	0.01%
2021/05/17	0	0.00	11	13.33	12.60	-11	18,479	-0.06%
2021/05/14	13	14.57	19	14.08	13.85	-6	18,270	-0.03%
2021/05/13	8	14.24	50	14.05	14.30	-42	18,274	-0.23%
2021/05/12	10	14.92	21	15.35	14.70	-11	18,110	-0.06%
2021/05/11	5	16.84	50	16.21	16.25	-45	17,807	-0.25%
2021/05/10	13	18.07	4	18.18	17.85	9	17,521	0.05%
2021/05/07	2	17.25	6	17.44	17.75	-4	16,779	-0.02%
2021/05/06	16	17.62	5	17.96	17.65	11	16,665	0.07%
2021/05/05	20	17.78	12	17.77	17.40	8	15,975	0.05%
2021/05/04	9	17.38	11	17.50	17.65	-2	15,747	-0.01%
2021/05/03	13	19.34	47	19.44	18.70	-34	15,167	-0.22%
2021/04/29	54	21.34	8	22.07	20.60	46	14,623	0.31%
2021/04/28	90	21.20	38.8	20.89	21.50	51.2	13,783	0.37%
2021/04/27	35	19.71	50	19.55	19.55	-15	12,486	-0.12%
2021/04/26	34	20.02	3	20.08	19.85	31	12,077	0.26%
2021/04/23	31.5	19.76	24	19.63	20.05	7.5	11,698	0.06%
2021/04/22	38.1	19.97	30.5	19.55	18.50	7.6	10,985	0.07%
2021/04/21	27	19.47	6	19.64	19.55	21	10,504	0.20%
2021/04/20	45	18.88	44	19.25	19.35	1	10,322	0.01%
2021/04/19	7	18.76	13	19.02	18.60	-6	9,886	-0.06%
2021/04/16	39	18.68	235	18.50	18.80	-196	9,570	-2.05%	大賣/鉅額交易
2021/04/15	18.5	17.78	14	17.78	17.65	4.5	8,716	0.05%
2021/04/14	52	16.42	156	17.36	17.80	-104	8,193	-1.27%	大賣/鉅額交易
2021/04/13	9	16.69	9	16.50	16.20	0	7,368	0.00%
2021/04/12	2	15.80	0	0.00	15.70	2	6,790	0.03%
2021/04/09	2	15.80	6	15.84	15.75	-4	6,699	-0.06%
2021/04/07	3	15.95	5	16.00	15.95	-2	6,502	-0.03%
2021/04/06	40	15.98	1	16.00	16.05	39	6,540	0.60%
2021/04/01	43	15.80	0	0.00	15.60	43	6,452	0.67%
2021/03/29	2	15.55	0	15.60	15.60	2	6,931	0.03%
2021/03/24	2	15.20	0	0.00	15.40	2	7,412	0.03%
2021/03/23	102.5	16.54	108	16.16	15.90	-5.5	7,296	-0.08%	大買/大賣/
2021/03/22	1	16.55	2	15.95	16.55	-1	7,130	-0.01%
2021/03/19	1	15.30	2	15.55	15.70	-1	6,955	-0.01%
2021/03/18	2	15.55	1	15.20	15.55	1	6,926	0.01%
2021/03/17	2	15.35	0	0.00	15.20	2	6,898	0.03%
2021/03/16	50	15.31	36	15.30	15.35	14	6,830	0.20%
2021/03/15	0	0.00	11	15.77	15.20	-11	6,826	-0.16%
2021/03/12	0	0.00	28	15.79	15.60	-28	6,816	-0.41%
2021/03/11	10	15.80	9	15.83	15.80	1	6,959	0.01%
2021/03/10	1	16.00	0	0.00	15.90	1	7,090	0.01%
2021/03/09	7	15.78	17	15.83	16.20	-10	6,928	-0.14%
2021/03/08	2	15.95	8	16.00	16.10	-6	6,818	-0.09%
2021/03/05	1	15.05	4	15.15	15.15	-3	6,491	-0.05%
2021/03/04	3	15.25	6	15.25	15.25	-3	6,616	-0.05%
2021/03/03	10	14.85	12	15.24	15.50	-2	6,724	-0.03%
2021/03/02	3	15.55	8	15.75	15.35	-5	6,835	-0.07%
2021/02/26	0	0.00	10	15.25	15.45	-10	6,738	-0.15%
2021/02/23	10	15.00	10	15.17	15.15	0	7,074	0.00%
2021/02/22	18	15.20	8	15.05	15.50	10	7,203	0.14%
2021/02/19	2	14.13	3	14.30	14.50	-1	7,129	-0.01%
2021/02/18	14	13.92	0	0.00	13.90	14	7,081	0.20%
2021/02/04	0	0.00	2	13.95	13.70	-2	6,960	-0.03%
2021/01/28	0	0.00	1	13.40	13.55	-1	6,690	-0.01%
2021/01/25	0	0.00	4	12.95	13.10	-4	6,596	-0.06%
2021/01/21	6	12.52	0	0.00	12.65	6	6,576	0.09%
2021/01/20	14	12.83	10	12.75	12.75	4	6,535	0.06%
2021/01/19	2	13.30	1	13.30	13.30	1	6,467	0.02%
2021/01/15	2	13.60	5	13.75	13.40	-3	6,369	-0.05%
2021/01/14	2	13.80	0	0.00	13.85	2	6,231	0.03%
2021/01/12	1	13.30	0	0.00	13.20	1	6,107	0.02%
2021/01/07	12	13.55	0	0.00	13.50	12	5,927	0.20%
2021/01/06	9	13.61	2	14.15	13.50	7	5,813	0.12%
2021/01/05	3	14.60	0	0.00	14.40	3	5,649	0.05%
2021/01/04	15	14.97	1	15.00	14.80	14	5,587	0.25%
2020/12/31	3	14.70	0	0.00	14.60	3	5,528	0.05%
2020/12/29	6	14.91	2	14.95	14.85	4	5,498	0.07%
2020/12/28	2	15.40	0	0.00	15.40	2	5,360	0.04%
2020/12/25	0	0.00	55	15.29	15.50	-55	5,217	-1.05%
2020/12/23	7	14.63	13	14.53	14.75	-6	4,628	-0.13%
2020/12/22	21	14.31	19	14.59	13.85	2	4,436	0.04%
2020/12/21	8	14.18	21.6	14.14	14.20	-13.6	4,017	-0.34%
2020/12/18	0	0.00	251	13.96	13.95	-251	3,947	-6.36%	大賣/鉅額交易
2020/12/17	2	13.45	5	13.49	13.75	-3	3,858	-0.08%
2020/12/16	5	13.50	1.1	13.54	13.50	3.9	3,891	0.10%
2020/12/15	0	0.00	1	13.60	13.50	-1	3,878	-0.03%
2020/12/14	0	0.00	10	13.92	13.90	-10	3,829	-0.26%
2020/12/11	20	13.64	12	13.48	13.45	8	3,798	0.21%
2020/12/10	0	0.00	11	13.95	13.95	-11	3,724	-0.30%
2020/12/09	18	13.95	29	13.95	14.05	-11	3,645	-0.30%
2020/12/08	13	13.95	7	14.21	14.10	6	3,601	0.17%
2020/12/07	18	14.23	20	14.18	14.50	-2	3,506	-0.06%
2020/12/04	32	13.81	94	13.73	13.85	-62	3,347	-1.85%
2020/12/03	0	0.00	96	13.05	13.00	-96	3,162	-3.04%
2020/12/02	1	12.90	20	12.97	12.90	-19	3,189	-0.60%
2020/12/01	1	13.00	11	13.23	13.00	-10	3,129	-0.32%
2020/11/30	18	13.24	8	13.21	13.10	10	3,062	0.33%
2020/11/27	23	13.08	2	13.15	12.90	21	3,003	0.70%
2020/11/26	10	12.93	33	12.97	13.05	-23	2,870	-0.80%
2020/11/25	237	12.47	8	12.45	12.40	229	2,708	8.45%	大買/鉅額交易
2020/11/24	18	12.24	5	12.28	12.25	13	2,622	0.50%
2020/11/23	34	12.49	55.3	12.55	12.50	-21.3	2,535	-0.84%
2020/11/20	43	11.42	41	11.65	12.00	2	2,320	0.09%
2020/11/19	81	11.41	28	11.50	11.50	53	2,083	2.54%
2020/11/18	13	10.89	8	10.76	11.20	5	1,788	0.28%
2020/11/16	15	10.08	0	0.00	10.05	15	1,601	0.94%
2020/11/13	5	10.10	0	0.00	10.10	5	1,648	0.30%
2020/11/09	21	10.08	0	0.00	10.05	21	1,674	1.25%
2020/11/06	44	10.15	0	0.00	10.10	44	1,688	2.61%
2020/11/05	13	10.20	0	0.00	10.30	13	1,753	0.74%
2020/11/04	15	10.10	0	0.00	10.10	15	1,714	0.87%
2020/11/03	5.1	10.10	0	0.00	10.10	5.1	1,717	0.30%
2020/10/30	20	10.08	0	0.00	10.00	20	1,753	1.14%
2020/10/29	15	10.07	0	0.00	10.10	15	1,759	0.85%
2020/10/28	19	10.16	0	0.00	10.15	19	1,760	1.08%
2020/10/27	8	10.20	0	0.00	10.15	8	1,757	0.46%
2020/10/22	1	10.30	1	10.20	10.20	0	1,775	0.00%
2020/10/15	5	10.20	0	0.00	10.30	5	1,945	0.26%
2020/10/13	7	10.15	3	10.10	10.15	4	2,008	0.20%
2020/10/07	3	10.50	0	0.00	10.45	3	2,067	0.15%
2020/10/06	5	10.30	0	0.00	10.40	5	2,015	0.25%
2020/10/05	2	10.25	0	0.00	10.25	2	2,044	0.10%
2020/09/25	5	10.15	0	0.00	10.00	5	2,191	0.23%
2020/09/24	0	0.00	2	10.30	10.15	-2	2,180	-0.09%
2020/09/23	1	10.45	10	10.45	10.45	-9	2,188	-0.41%
2020/09/22	0	0.00	10	10.63	10.60	-10	2,205	-0.45%
2020/09/15	10	11.10	0	0.00	11.00	10	2,127	0.47%
2020/09/14	37	10.85	0	0.00	10.85	37	2,135	1.73%
2020/09/09	0	0.00	3	11.10	11.05	-3	2,253	-0.13%
2020/09/08	18	10.95	2	10.85	10.85	16	2,214	0.72%
2020/09/07	2	10.90	10	10.90	10.60	-8	2,172	-0.37%
2020/09/03	1	10.50	0	0.00	10.55	1	2,171	0.05%
2020/09/02	12	10.57	0	0.00	10.65	12	2,172	0.55%
2020/09/01	3	10.40	5	10.40	10.40	-2	2,149	-0.09%
2020/08/25	1	10.20	1	10.10	10.00	0	2,209	0.00%
2020/08/20	0	0.00	1	10.15	9.99	-1	2,241	-0.04%
2020/08/19	0	0.00	32	10.42	10.30	-32	2,222	-1.44%
2020/08/18	2	10.45	1	10.35	10.35	1	2,201	0.04%
2020/08/17	2	10.40	1	10.40	10.35	1	2,194	0.05%
2020/08/12	0	0.00	2	10.40	10.25	-2	2,194	-0.09%
2020/08/11	5	10.40	0	0.00	10.50	5	2,183	0.23%
2020/08/05	3	10.28	0	0.00	10.25	3	2,168	0.14%
2020/08/04	4	10.19	1	10.20	10.15	3	2,169	0.14%
2020/08/03	2	10.40	2	10.20	10.30	0	2,165	0.00%
2020/07/29	2	10.10	0	0.00	10.20	2	2,228	0.09%
2020/07/24	5	10.50	5	10.32	10.30	0	2,270	0.00%
2020/07/23	5	10.75	2	10.75	10.75	3	2,269	0.13%
2020/07/22	15	10.84	6	10.83	11.00	9	2,365	0.38%
2020/07/21	5	10.37	2	10.45	10.35	3	2,281	0.13%
2020/07/20	6	10.19	2	10.40	10.40	4	2,285	0.18%
2020/07/17	0.1	10.55	5	10.25	10.25	-4.9	2,236	-0.22%
2020/07/15	0	0.00	2	10.70	10.70	-2	2,211	-0.09%
2020/07/10	2	11.00	0	0.00	10.95	2	2,220	0.09%
2020/07/09	2	11.30	3	11.38	11.30	-1	2,211	-0.05%
2020/07/06	4	11.14	4	11.11	11.10	0	2,395	0.00%
2020/07/03	5	11.13	0	0.00	11.05	5	2,401	0.21%
2020/07/02	2	11.10	0	0.00	11.15	2	2,394	0.08%
2020/07/01	5	10.99	1	10.85	10.95	4	2,370	0.17%
2020/06/30	1	10.90	1	10.90	10.90	0	2,347	0.00%
2020/06/29	1	10.80	1	10.75	10.75	0	2,313	0.00%
2020/06/24	2	10.85	2	10.85	10.85	0	2,311	0.00%
2020/06/22	1	11.25	1	11.20	11.15	0	2,322	0.00%
2020/06/19	0	0.00	2	11.23	11.15	-2	2,357	-0.08%
2020/06/18	14	11.26	8	10.98	11.50	6	2,329	0.26%
2020/06/17	2.1	10.65	2	10.65	10.70	0.1	2,197	0.00%
2020/06/16	0	0.00	5	10.35	10.45	-5	2,161	-0.23%
2020/06/15	1	10.20	1	10.25	10.20	0	2,201	0.00%
2020/06/12	9	10.05	4	10.05	10.15	5	2,211	0.23%
2020/06/11	16	10.53	14	10.36	10.30	2	2,245	0.09%
2020/06/10	26	10.32	14	10.26	10.25	12	2,206	0.54%
2020/06/08	4	10.55	9	10.55	10.55	-5	2,270	-0.22%
2020/06/03	3	10.13	2	10.18	10.20	1	2,186	0.05%
2020/06/02	8.2	10.12	6	10.10	10.15	2.2	2,156	0.10%
2020/05/28	9	9.84	2	9.86	9.75	7	2,064	0.34%
2020/05/27	2.2	9.48	0	0.00	9.52	2.2	2,024	0.11%
2020/05/22	0	0.00	2	9.73	9.65	-2	2,031	-0.10%
2020/05/21	1	9.91	0	0.00	9.89	1	2,033	0.05%
2020/05/20	1	10.00	0	0.00	9.87	1	2,036	0.05%
2020/05/13	3	10.30	2	10.20	10.15	1	2,125	0.05%
2020/05/11	0	0.00	3	10.13	10.20	-3	2,177	-0.14%
2020/05/08	2	10.45	0	0.00	10.35	2	2,178	0.09%
2020/05/07	11	10.32	0	0.00	10.40	11	2,176	0.51%
2020/05/04	5	10.45	0	0.00	10.40	5	2,124	0.24%
2020/04/30	0	0.00	5	10.80	10.65	-5	2,137	-0.23%
2020/04/29	6	10.73	6	10.88	10.65	0	2,155	0.00%
2020/04/27	0	0.00	4	10.68	10.70	-4	2,161	-0.19%
2020/04/24	1	10.20	13	10.11	10.30	-12	2,049	-0.59%
2020/04/22	0	0.00	1	9.77	9.94	-1	2,003	-0.05%
2020/04/21	10	9.80	0	0.00	9.77	10	2,001	0.50%
2020/04/20	2	9.98	0	0.00	9.98	2	1,982	0.10%
2020/04/16	0	0.00	0	10.05	10.05	0	1,973	0.00%
2020/04/15	2	10.25	7	10.16	10.10	-5	1,968	-0.25%
2020/04/13	2	10.00	0	0.00	9.94	2	1,936	0.10%
2020/04/10	6	10.03	0	0.00	9.94	6	1,849	0.32%
2020/04/09	5	10.10	5	10.20	10.20	0	1,814	0.00%
2020/04/07	0	0.00	1	9.09	9.06	-1	1,642	-0.06%
2020/04/06	0	0.00	30	9.00	9.03	-30	1,635	-1.83%
2020/03/30	0	8.90	0	0.00	8.85	0	1,662	0.00%
2020/03/27	0	0.00	10	9.16	8.90	-10	1,657	-0.60%
2020/03/26	10	9.16	0	0.00	8.98	10	1,646	0.61%
2020/03/25	6	8.76	5	9.08	9.11	1	1,630	0.06%
2020/03/20	0	0.00	1	8.75	8.72	-1	1,642	-0.06%
2020/03/19	0	0.00	4	8.19	8.35	-4	1,624	-0.25%
2020/03/18	1	8.68	0	0.00	8.72	1	1,596	0.06%
2020/03/17	6	8.98	2	9.00	8.56	4	1,603	0.25%
2020/03/13	0	0.00	2	9.19	9.20	-2	1,587	-0.13%
2020/03/12	0	0.00	53	10.05	10.05	-53	1,570	-3.37%
2020/03/10	0	0.00	5	10.90	11.00	-5	1,962	-0.25%
2020/03/04	0	0.00	1	12.00	11.95	-1	1,984	-0.05%
2020/03/02	5.9	11.81	0	0.00	11.85	5.9	1,976	0.30%
2020/02/26	0	0.00	1	12.25	12.35	-1	1,948	-0.05%
2020/02/25	1	11.85	10	11.96	12.20	-9	1,927	-0.47%
2020/02/24	0	0.00	5	12.15	12.25	-5	1,921	-0.26%
2020/02/21	0	0.00	4	12.33	12.30	-4	1,918	-0.21%
2020/02/20	0	0.00	3	12.43	12.50	-3	1,933	-0.16%
2020/02/14	2	12.50	0	0.00	12.40	2	1,922	0.10%
2020/02/13	5	12.14	0	0.00	12.20	5	1,835	0.27%
2020/02/12	3	11.85	8	12.26	12.40	-5	1,863	-0.27%
2020/02/11	3	11.60	0	0.00	11.60	3	1,804	0.17%
2020/02/10	3	11.25	0	0.00	11.25	3	1,777	0.17%
2020/02/07	2	11.25	0	0.00	11.25	2	1,778	0.11%
2020/02/06	4	11.30	0	0.00	11.30	4	1,780	0.22%
2020/02/05	2	10.95	0	0.00	10.95	2	1,778	0.11%
2020/02/04	0	0.00	3	10.55	11.00	-3	1,774	-0.17%
2020/02/03	3	10.25	0	0.00	10.40	3	1,765	0.17%
2020/01/31	15	11.27	14	11.23	11.30	1	1,739	0.06%
2020/01/30	20	11.40	0	0.00	11.25	20	1,736	1.15%
2020/01/16	0	0.00	1	12.35	12.40	-1	1,742	-0.06%
2020/01/15	0	0.00	1	12.45	12.40	-1	1,814	-0.06%
2020/01/13	2	12.40	0	0.00	12.45	2	1,887	0.11%
2020/01/10	0	0.00	1	12.40	12.35	-1	1,881	-0.05%
2020/01/09	0	0.00	4	12.50	12.50	-4	1,884	-0.21%
2020/01/08	0	0.00	2	12.35	12.40	-2	1,890	-0.11%
2020/01/07	2	12.50	3	12.50	12.50	-1	1,876	-0.05%
2020/01/06	0	0.00	2	12.60	12.60	-2	1,874	-0.11%
2019/12/31	2	12.95	1	12.95	12.95	1	1,857	0.05%
2019/12/27	0	0.00	6	12.94	12.95	-6	1,853	-0.32%
2019/12/26	5	12.85	1	12.90	12.90	4	1,880	0.21%
2019/12/25	3	13.00	0	0.00	12.80	3	1,898	0.16%
2019/12/24	10	12.80	2	12.75	12.80	8	1,876	0.43%
2019/12/23	0	0.00	1	12.80	12.80	-1	1,885	-0.05%
2019/12/18	2	12.85	2	12.95	12.85	0	1,895	0.00%
2019/12/17	4	12.56	5	12.60	12.65	-1	1,815	-0.06%
2019/12/16	1	12.55	0	0.00	12.55	1	1,812	0.06%
2019/12/13	6	12.58	0	0.00	12.50	6	1,813	0.33%
2019/12/12	5	12.73	0	0.00	12.70	5	1,841	0.27%
2019/12/11	3	13.03	2	12.88	12.80	1	1,825	0.05%
2019/12/10	1	12.75	1	12.80	12.85	0	1,808	0.00%
2019/12/09	0	0.00	2	13.20	13.20	-2	1,782	-0.11%
2019/12/06	12	13.48	4	13.39	13.40	8	1,775	0.45%
2019/12/05	0	0.00	6	12.88	13.20	-6	1,491	-0.40%
2019/12/04	6	12.05	12	12.00	12.00	-6	1,500	-0.40%
2019/12/03	0	0.00	2	12.25	12.25	-2	1,498	-0.13%
2019/12/02	3	12.40	5	12.35	12.35	-2	1,534	-0.13%
2019/11/29	5	12.60	0	0.00	12.60	5	1,574	0.32%
2019/11/26	1	12.70	0	0.00	12.75	1	1,678	0.06%
2019/11/25	2	12.60	0	0.00	12.60	2	1,699	0.12%
2019/11/21	0	0.00	0.4	12.80	12.75	-0.4	1,718	-0.02%
2019/11/18	13	12.69	2	12.70	12.70	11	1,873	0.59%
2019/11/14	5.2	12.92	3	12.60	12.60	2.2	1,883	0.12%
2019/11/11	9	13.18	9	13.37	13.10	0	1,863	0.00%
2019/11/07	4	13.75	0	0.00	13.75	4	1,814	0.22%
2019/11/06	0	0.00	1	13.80	13.75	-1	1,821	-0.05%
2019/11/05	0	0.00	0	13.85	13.80	0	1,821	0.00%
2019/11/04	0	0.00	4	13.90	13.85	-4	1,826	-0.22%
2019/10/31	6.4	13.89	2	14.05	13.85	4.4	1,852	0.24%
2019/10/30	20	14.05	0.3	14.10	14.05	19.7	1,855	1.06%
2019/10/29	5	14.25	0	0.00	14.10	5	1,894	0.26%
2019/10/23	9	14.56	0	0.00	14.25	9	1,904	0.47%
2019/10/22	1	14.10	0	0.00	14.15	1	1,858	0.05%
2019/10/21	3	14.20	0	0.00	14.20	3	1,892	0.16%
2019/10/16	3	13.75	0	0.00	13.75	3	2,177	0.14%
2019/10/14	9	13.85	0	0.00	13.90	9	2,178	0.41%
2019/10/07	10	14.00	0	0.00	13.95	10	2,182	0.46%
2019/10/03	4	14.00	0	0.00	14.00	4	2,231	0.18%
2019/10/01	12	14.04	0	0.00	13.90	12	2,220	0.54%
2019/09/24	5	14.60	0	0.00	14.55	5	2,191	0.23%
2019/09/18	2	14.75	0	0.00	14.60	2	2,241	0.09%
2019/09/17	2	14.80	0	0.00	14.70	2	2,254	0.09%
2019/09/11	0	0.00	3	14.60	14.60	-3	2,273	-0.13%
2019/09/09	0	0.00	2	15.00	15.00	-2	2,269	-0.09%
2019/09/06	0	0.00	5	15.35	15.15	-5	2,239	-0.22%
2019/09/04	1	14.80	0	0.00	14.90	1	2,086	0.05%
2019/09/02	1	15.05	0	0.00	15.15	1	2,022	0.05%
2019/08/23	6	15.20	2	15.25	15.20	4	1,883	0.21%
2019/08/22	7	15.41	5	15.37	15.45	2	1,866	0.11%
2019/08/13	5	14.50	0	0.00	14.50	5	1,691	0.30%
2019/08/12	2	14.43	0	0.00	14.45	2	1,702	0.12%
2019/08/06	10	14.00	0	0.00	14.20	10	1,716	0.58%
2019/08/05	0	0.00	5	14.25	14.25	-5	1,713	-0.29%
2019/08/02	0	0.00	5	14.70	14.70	-5	1,720	-0.29%
2019/08/01	0	0.00	3	15.05	15.05	-3	1,742	-0.17%
2019/07/31	4	15.00	0	0.00	15.20	4	1,737	0.23%
2019/07/24	0	0.00	22	15.86	15.90	-22	1,682	-1.31%
2019/07/22	3	16.12	0	0.00	16.25	3	1,687	0.18%
2019/07/19	2	15.95	51	15.73	15.95	-49	1,571	-3.12%
2019/07/17	3	15.15	0	0.00	15.15	3	1,399	0.21%
2019/07/16	0	0.00	10	15.05	15.00	-10	1,425	-0.70%
2019/07/15	2	15.00	0	0.00	15.05	2	1,434	0.14%
2019/07/11	20.1	14.95	0	0.00	14.85	20.1	1,525	1.32%
2019/07/10	15.4	14.93	8	14.93	14.90	7.4	1,549	0.48%
2019/07/08	0	0.00	1	15.45	15.45	-1	1,542	-0.06%
2019/07/05	9	15.54	2	15.55	15.55	7	1,584	0.44%
2019/07/04	2	15.40	0	0.00	15.45	2	1,629	0.12%
2019/07/01	3	15.32	0	0.00	15.30	3	1,929	0.16%
2019/06/27	5	15.38	0	0.00	15.40	5	1,991	0.25%
2019/06/25	0	0.00	3	15.28	15.25	-3	2,021	-0.15%
2019/06/24	0	0.00	1	15.15	15.45	-1	2,036	-0.05%
2019/06/20	0	0.00	3	15.08	15.15	-3	2,110	-0.14%
2019/06/18	0	0.00	1	15.00	14.65	-1	2,225	-0.04%
2019/06/17	2	14.95	1	15.00	14.95	1	2,248	0.04%
2019/06/14	5	14.70	0	0.00	14.70	5	2,261	0.22%
2019/06/13	2	14.65	0	0.00	14.65	2	2,372	0.08%
2019/06/12	2	14.75	0	0.00	14.75	2	2,428	0.08%
2019/06/11	2	14.70	0	0.00	14.70	2	2,451	0.08%
2019/06/06	3	14.25	2	14.30	14.25	1	2,567	0.04%
2019/06/05	0	0.00	2	14.40	14.40	-2	2,860	-0.07%
2019/06/04	2	14.40	0	0.00	14.35	2	3,079	0.06%
2019/06/03	0	0.00	2	14.40	14.45	-2	3,418	-0.06%
2019/05/31	0	0.00	5	14.70	14.65	-5	3,553	-0.14%
2019/05/29	0	0.00	4	14.33	14.35	-4	3,695	-0.11%
2019/05/28	0	0.00	2	14.20	14.25	-2	3,847	-0.05%
2019/05/27	9	14.23	0	0.00	14.20	9	3,922	0.23%
2019/05/24	20	14.45	0	0.00	14.30	20	4,013	0.50%
2019/05/23	0	0.00	2	14.40	14.35	-2	4,100	-0.05%
2019/05/22	0	0.00	5	14.60	14.50	-5	4,401	-0.11%
2019/05/21	5	14.30	0	0.00	14.50	5	4,494	0.11%
2019/05/20	3	14.42	8	14.40	14.35	-5	4,588	-0.11%
2019/05/17	9	14.65	0	0.00	14.55	9	4,810	0.19%
2019/05/16	4	14.98	0	0.00	14.75	4	4,843	0.08%
2019/05/15	6	15.08	0	0.00	15.15	6	4,899	0.12%
2019/05/14	0	0.00	5	14.57	14.80	-5	4,933	-0.10%
2019/05/13	20	14.75	5	14.70	14.75	15	5,000	0.30%
2019/05/10	3	14.82	1	15.15	14.75	2	5,007	0.04%
2019/05/09	3	15.00	11	15.30	15.10	-8	5,028	-0.16%
2019/05/08	3	15.12	1	15.15	15.15	2	5,043	0.04%
2019/05/07	4	15.30	0	0.00	15.40	4	5,154	0.08%
2019/05/06	8	15.40	0	0.00	15.15	8	5,218	0.15%
2019/05/03	2	15.85	2	15.80	15.80	0	5,228	0.00%
2019/05/02	20	15.81	2	15.85	15.80	18	5,266	0.34%
2019/04/30	1	15.70	0	0.00	15.75	1	5,291	0.02%
2019/04/29	0	0.00	17	15.74	15.70	-17	5,376	-0.32%
2019/04/26	0	0.00	1	16.10	16.15	-1	5,435	-0.02%
2019/04/25	0	0.00	9	16.60	16.55	-9	5,869	-0.15%
2019/04/22	1	16.95	0	0.00	16.90	1	5,973	0.02%
2019/04/19	0	0.00	1	16.75	16.75	-1	5,955	-0.02%
2019/04/18	0	0.00	3	16.60	16.60	-3	5,969	-0.05%
2019/04/16	5	16.90	0	0.00	16.90	5	6,069	0.08%
2019/04/10	9	17.11	28	17.15	17.15	-19	6,000	-0.32%
2019/04/09	29	17.48	9	17.55	17.45	20	5,961	0.34%
2019/04/08	1	17.25	10	17.23	17.25	-9	5,792	-0.16%
2019/04/03	8	16.99	1	16.95	17.10	7	5,724	0.12%
2019/04/02	0	0.00	7	17.06	16.85	-7	5,692	-0.12%
2019/04/01	2	17.00	2	17.05	16.95	0	5,653	0.00%
2019/03/29	6	16.89	2	16.90	17.00	4	5,621	0.07%
2019/03/28	20	16.80	0	0.00	16.80	20	5,609	0.36%
2019/03/27	13	17.09	11	17.01	17.00	2	5,597	0.04%
2019/03/26	6	17.23	1	17.20	17.25	5	5,591	0.09%
2019/03/25	3	16.50	15	16.47	16.50	-12	5,603	-0.21%
2019/03/22	3	17.00	14	16.81	16.80	-11	5,608	-0.20%
2019/03/21	4	17.13	0	0.00	17.10	4	5,529	0.07%
2019/03/20	10	17.29	11	17.15	17.15	-1	5,485	-0.02%
2019/03/19	5	17.35	5	17.25	17.25	0	5,478	0.00%
2019/03/18	1	17.40	0	0.00	17.40	1	5,438	0.02%
2019/03/14	2	17.10	0	0.00	17.05	2	5,335	0.04%
2019/03/13	5	17.25	0	0.00	17.20	5	5,387	0.09%
2019/03/12	4	17.43	0	0.00	17.30	4	5,382	0.07%
2019/03/11	8	17.56	7	17.66	17.50	1	5,324	0.02%
2019/03/08	8	17.35	6	17.57	17.70	2	5,130	0.04%
2019/03/07	17	17.39	45	17.35	17.45	-28	4,952	-0.57%
2019/03/06	1	17.35	2	17.50	17.50	-1	4,694	-0.02%
2019/03/05	5	17.15	0	0.00	17.30	5	4,615	0.11%
2019/03/04	29	17.32	4	17.20	17.20	25	4,559	0.55%
2019/02/27	2	17.03	2	17.20	17.30	0	4,536	0.00%
2019/02/26	10	17.10	2	17.10	16.90	8	4,455	0.18%
2019/02/25	3	17.15	0	0.00	17.10	3	4,736	0.06%
2019/02/22	3	17.10	0	0.00	17.00	3	4,708	0.06%
2019/02/21	22	17.45	8	17.44	17.40	14	4,642	0.30%
2019/02/20	0	0.00	10	17.00	17.00	-10	4,370	-0.23%
2019/02/19	5	16.93	5	16.99	17.05	0	4,377	0.00%
2019/02/18	9	16.83	8	16.97	16.95	1	4,390	0.02%
2019/02/15	0	0.00	1	16.50	16.40	-1	4,188	-0.02%
2019/02/14	18	16.59	0	0.00	16.40	18	4,205	0.43%
2019/02/13	4	16.35	0	0.00	16.40	4	4,176	0.10%
2019/02/12	3	16.47	0	0.00	16.50	3	4,223	0.07%
2019/01/30	2	16.10	0	0.00	16.00	2	4,672	0.04%
2019/01/29	1	16.15	0	0.00	16.10	1	4,686	0.02%
2019/01/28	2	16.45	1	16.40	16.30	1	4,653	0.02%
2019/01/25	0	0.00	122	16.15	16.25	-122	4,598	-2.65%	大賣/鉅額交易
2019/01/24	1	16.05	0	0.00	16.05	1	4,606	0.02%
2019/01/23	0	0.00	10	16.05	16.05	-10	4,665	-0.21%
2019/01/22	125	16.30	0	0.00	16.15	125	4,643	2.69%	大買/鉅額交易
2019/01/21	1	16.30	0	0.00	16.25	1	4,648	0.02%
2019/01/18	3	15.93	0	0.00	16.20	3	4,708	0.06%
2019/01/17	1	16.50	9	16.43	16.10	-8	4,661	-0.17%
2019/01/16	0	0.00	9	16.14	16.20	-9	4,194	-0.21%
2019/01/15	0	0.00	1	15.40	15.60	-1	4,092	-0.02%
2019/01/14	0	0.00	10	15.35	15.30	-10	4,103	-0.24%
2019/01/11	2	15.50	0	0.00	15.40	2	4,133	0.05%
2019/01/10	2	15.70	3	15.55	15.45	-1	4,160	-0.02%
2019/01/09	15	15.84	0	0.00	15.60	15	4,163	0.36%
2019/01/08	3	15.75	0	0.00	15.75	3	4,043	0.07%
2019/01/07	5	15.02	0	0.00	15.00	5	4,012	0.12%
2019/01/04	0	0.00	10	14.72	14.65	-10	4,107	-0.24%
2019/01/03	0	0.00	5	15.10	15.10	-5	4,168	-0.12%
2018/12/28	1	15.25	0	0.00	15.50	1	4,221	0.02%
2018/12/26	0	0.00	11	15.11	14.95	-11	4,451	-0.25%
2018/12/25	2	15.45	0	0.00	15.40	2	4,515	0.04%
2018/12/24	0	0.00	2	15.70	15.70	-2	4,513	-0.04%
2018/12/22	0	0.00	1	15.60	15.55	-1	4,537	-0.02%
2018/12/21	0	0.00	1	15.45	15.55	-1	4,645	-0.02%
2018/12/20	2	15.55	2	15.58	15.50	0	4,647	0.00%
2018/12/19	3	16.05	0	0.00	15.90	3	4,649	0.06%
2018/12/18	17	16.17	7	16.00	16.00	10	4,647	0.22%
2018/12/17	0	0.00	2	16.35	16.35	-2	4,579	-0.04%
2018/12/14	8	16.08	0	0.00	16.05	8	4,556	0.18%
2018/12/12	7	15.85	0	0.00	15.90	7	4,684	0.15%
2018/12/10	0	0.00	23	15.54	15.40	-23	4,788	-0.48%
2018/12/07	1	15.85	5	15.80	15.85	-4	4,800	-0.08%
2018/12/06	2	15.78	10	16.43	15.75	-8	4,785	-0.17%
2018/12/05	1	16.45	0	0.00	16.45	1	4,724	0.02%
2018/12/04	3	16.68	0	0.00	16.60	3	4,732	0.06%
2018/12/03	2	16.70	4	16.73	16.80	-2	4,739	-0.04%
2018/11/30	3	16.32	0	0.00	16.35	3	4,680	0.06%
2018/11/29	12	16.53	20	16.38	16.30	-8	4,691	-0.17%
2018/11/28	13	16.29	6	16.45	16.55	7	4,629	0.15%
2018/11/27	3	16.30	0	0.00	16.30	3	4,590	0.07%
2018/11/26	8	16.16	0	0.00	16.10	8	4,580	0.17%
2018/11/23	2	16.15	2	16.15	16.15	0	4,564	0.00%
2018/11/22	47	16.62	28	16.16	16.00	19	4,524	0.42%
2018/11/20	3	16.00	3	16.05	16.05	0	4,207	0.00%
2018/11/19	4	16.03	13	15.91	16.10	-9	4,250	-0.21%
2018/11/16	13	15.97	5	15.90	15.90	8	4,344	0.18%
2018/11/15	14	15.76	24	15.87	16.05	-10	4,383	-0.23%
2018/11/14	5	15.45	5	15.45	15.45	0	4,296	0.00%
2018/11/13	1	15.45	0	0.00	15.45	1	4,290	0.02%
2018/11/12	10	15.60	3	15.45	15.40	7	4,246	0.16%
2018/11/08	41	15.92	10	15.98	15.85	31	4,172	0.74%
2018/11/07	1	15.20	0	0.00	15.20	1	3,792	0.03%
2018/11/06	10	14.90	16	15.08	14.75	-6	3,838	-0.16%
2018/11/02	15	15.00	1	15.15	15.00	14	3,869	0.36%
2018/11/01	4	14.96	0	0.00	14.90	4	4,126	0.10%
2018/10/31	3	14.52	3	14.57	14.85	0	4,115	0.00%
2018/10/29	0	0.00	2	14.20	14.10	-2	4,281	-0.05%
2018/10/26	3	14.32	1	14.10	14.30	2	4,329	0.05%
2018/10/25	2	14.10	5	13.99	13.90	-3	4,371	-0.07%
2018/10/22	1	14.80	0	0.00	14.80	1	4,795	0.02%
2018/10/18	0	0.00	5	14.62	14.50	-5	4,889	-0.10%
2018/10/17	2	14.45	1	14.60	14.50	1	4,869	0.02%
2018/10/16	2	14.20	3	14.37	14.35	-1	4,870	-0.02%
2018/10/15	2	14.10	0	0.00	14.15	2	4,884	0.04%
2018/10/12	2	13.93	2	14.50	14.50	0	4,880	0.00%
2018/10/11	3	13.98	5	13.95	13.95	-2	4,801	-0.04%
2018/10/08	23	16.00	3	15.82	15.70	20	4,803	0.42%
2018/10/05	3	16.18	7	16.02	15.90	-4	4,931	-0.08%
2018/10/04	2	16.70	0	0.00	16.55	2	4,861	0.04%
2018/10/03	0	0.00	44	16.60	16.75	-44	4,697	-0.94%
2018/10/02	3	16.50	0	0.00	16.45	3	4,632	0.06%
2018/10/01	2	16.50	0	0.00	16.60	2	4,643	0.04%
2018/09/28	48	16.50	1	16.50	16.40	47	4,668	1.01%
2018/09/27	20	16.10	0	0.00	16.25	20	4,584	0.44%
2018/09/25	2	16.10	2	15.95	16.20	0	4,636	0.00%
2018/09/20	0	0.00	1	16.00	15.85	-1	4,654	-0.02%
2018/09/18	2	16.25	3	16.65	15.95	-1	4,677	-0.02%
2018/09/17	2	15.95	14.1	16.45	16.50	-12.1	4,602	-0.26%
2018/09/14	15	16.10	8	16.21	16.20	7	4,593	0.15%
2018/09/12	1	15.65	0	0.00	15.65	1	4,625	0.02%
2018/09/11	6	15.78	6	15.78	15.75	0	4,733	0.00%
2018/09/10	17	15.68	10	15.91	15.60	7	4,896	0.14%
2018/09/07	19	16.09	19	15.80	15.85	0	4,937	0.00%
2018/09/06	3	16.17	12	16.18	16.15	-9	4,966	-0.18%
2018/09/05	2	16.55	10	16.50	16.45	-8	5,089	-0.16%
2018/09/03	13	16.53	8	16.45	16.45	5	5,695	0.09%
2018/08/31	1	16.80	0	0.00	16.85	1	5,849	0.02%
2018/08/30	0	0.00	8	16.85	16.75	-8	6,028	-0.13%
2018/08/29	3	16.90	0	0.00	16.80	3	6,113	0.05%
2018/08/28	8	16.80	1	16.70	16.70	7	6,330	0.11%
2018/08/27	2	16.60	0	0.00	16.90	2	6,357	0.03%
2018/08/24	2	16.53	11	16.75	16.75	-9	6,536	-0.14%
2018/08/22	18	16.76	6	16.97	17.00	12	7,204	0.17%
2018/08/21	8	16.21	3	16.35	16.45	5	7,150	0.07%
2018/08/17	2	16.50	5	16.25	16.20	-3	7,310	-0.04%
2018/08/16	3	16.05	4	15.99	16.30	-1	7,391	-0.01%
2018/08/15	5	16.37	36	16.33	16.25	-31	7,885	-0.39%
2018/08/14	0	0.00	1	16.45	16.60	-1	7,950	-0.01%
2018/08/13	8	16.44	38	16.70	16.15	-30	8,002	-0.37%
2018/08/10	0	0.00	5	17.35	17.35	-5	7,930	-0.06%
2018/08/09	16	17.66	15	17.50	17.60	1	8,005	0.01%
2018/08/08	10	17.95	2	17.90	17.90	8	8,109	0.10%
2018/08/07	8	17.34	11	17.66	17.70	-3	7,844	-0.04%
2018/08/06	6	17.24	0	0.00	17.25	6	7,815	0.08%
2018/08/03	12	17.50	6	17.38	17.30	6	7,830	0.08%
2018/08/02	5	18.38	0	0.00	18.20	5	7,770	0.06%
2018/08/01	7	18.52	24	18.66	18.75	-17	7,752	-0.22%
2018/07/31	4	18.35	18	18.45	18.45	-14	7,600	-0.18%
2018/07/27	0	0.00	1	18.00	18.00	-1	7,388	-0.01%
2018/07/26	12	18.37	12	18.44	18.45	0	7,300	0.00%
2018/07/25	9	17.82	8	17.94	18.10	1	7,238	0.01%
2018/07/24	3	17.60	0	0.00	17.85	3	7,412	0.04%
2018/07/23	13	17.52	0	0.00	17.35	13	7,456	0.17%
2018/07/18	1	18.40	1	18.10	18.10	0	7,612	0.00%
2018/07/16	4	18.21	20	18.25	18.40	-16	7,577	-0.21%
2018/07/13	24	18.27	8	18.27	18.35	16	7,551	0.21%
2018/07/12	2	17.40	0	0.00	17.40	2	7,465	0.03%
2018/07/11	3	17.13	0	0.00	17.10	3	7,593	0.04%
2018/07/09	3	17.00	0	0.00	17.00	3	7,671	0.04%
2018/07/06	3	16.70	2	16.75	16.90	1	7,682	0.01%
2018/07/05	5	17.50	0	0.00	17.05	5	7,766	0.06%
2018/07/04	0	0.00	8	17.33	17.30	-8	7,780	-0.10%
2018/07/03	0	0.00	10	17.35	17.30	-10	7,802	-0.13%
2018/07/02	0	0.00	7	18.20	18.00	-7	7,768	-0.09%
2018/06/29	10	18.38	10	18.50	18.35	0	7,869	0.00%
2018/06/28	15	18.27	0	0.00	18.50	15	7,857	0.19%
2018/06/27	0	0.00	3	18.23	18.35	-3	7,848	-0.04%
2018/06/26	4	18.14	6	17.95	18.15	-2	7,840	-0.03%
2018/06/25	4	18.24	0	0.00	18.25	4	7,795	0.05%
2018/06/22	33	18.37	2.8	18.19	18.25	30.2	7,829	0.39%
2018/06/21	3.1	18.67	31	18.57	18.35	-27.9	7,777	-0.36%
2018/06/20	7	18.80	3	18.73	18.65	4	7,804	0.05%
2018/06/19	24	19.53	8	19.56	19.35	16	7,776	0.21%
2018/06/15	5	19.25	0	0.00	19.45	5	7,652	0.07%
2018/06/14	19	19.40	22.4	19.25	19.25	-3.4	7,633	-0.04%
2018/06/13	8	19.56	6	19.52	19.20	2	7,617	0.03%
2018/06/12	50	19.87	26	20.00	19.65	24	7,640	0.31%
2018/06/11	6	19.06	18.1	19.14	19.20	-12.1	7,535	-0.16%
2018/06/08	12.1	18.93	17	18.87	18.75	-4.9	7,467	-0.07%
2018/06/07	5.1	18.69	104	18.90	18.70	-98.9	7,427	-1.33%	大賣/
2018/06/06	106	18.72	0	0.00	18.70	106	7,354	1.44%	大買/鉅額交易
2018/06/05	27	19.05	21	19.02	18.80	6	7,280	0.08%
2018/06/04	1	18.70	3	18.97	18.70	-2	7,085	-0.03%
2018/06/01	5	18.75	1	18.70	18.70	4	7,041	0.06%
2018/05/31	26.1	19.04	14	19.69	19.05	12.1	6,878	0.18%
2018/05/30	3	17.82	0	0.00	18.00	3	6,152	0.05%
2018/05/29	6	18.03	1	18.20	18.00	5	6,195	0.08%
2018/05/28	2	18.40	5	17.95	18.40	-3	6,152	-0.05%
2018/05/25	0	0.00	10	18.20	17.90	-10	6,072	-0.16%
2018/05/24	2	18.20	0	0.00	18.15	2	6,076	0.03%
2018/05/23	4	18.61	2	19.05	18.25	2	6,062	0.03%
2018/05/22	0	0.00	2	18.03	18.00	-2	5,648	-0.04%
2018/05/21	5	18.17	3	18.20	18.20	2	5,674	0.04%
2018/05/18	1	17.40	3	17.45	17.50	-2	5,654	-0.04%
2018/05/17	4	18.01	0	0.00	17.90	4	5,848	0.07%
2018/05/16	2	17.75	0	0.00	17.75	2	5,998	0.03%
2018/05/15	2	16.93	1	16.95	16.90	1	5,972	0.02%
2018/05/10	7	17.14	0	0.00	17.05	7	6,398	0.11%
2018/05/09	2	17.35	338	17.19	17.05	-336	6,669	-5.04%	大賣/鉅額交易
2018/05/07	0	0.00	3	17.30	17.25	-3	7,247	-0.04%
2018/05/04	1	16.85	1	17.10	16.85	0	7,311	0.00%
2018/05/03	0	0.00	5	16.80	16.80	-5	7,359	-0.07%
2018/05/02	3	16.97	3	17.10	17.20	0	7,486	0.00%
2018/04/30	5	16.97	9	17.19	17.20	-4	7,714	-0.05%
2018/04/26	1	15.60	0	0.00	15.45	1	8,167	0.01%
2018/04/25	3	15.90	0	0.00	16.05	3	8,388	0.04%
2018/04/24	15	16.60	0	0.00	15.90	15	9,363	0.16%
2018/04/23	0	0.00	3	17.32	17.30	-3	9,509	-0.03%
2018/04/19	0	0.00	7	17.39	17.40	-7	10,585	-0.07%
2018/04/18	0	0.00	10	17.35	17.20	-10	10,752	-0.09%
2018/04/17	1	17.25	0	0.00	17.30	1	11,064	0.01%
2018/04/16	10	18.60	0	0.00	18.50	10	12,078	0.08%
2018/04/13	3	19.00	8	19.08	18.95	-5	12,706	-0.04%
2018/04/12	6	18.75	10	18.80	18.75	-4	13,183	-0.03%
2018/04/11	12	18.81	7	18.93	19.05	5	13,630	0.04%
2018/04/09	1	18.55	0	0.00	18.50	1	14,761	0.01%
2018/04/03	3	18.95	5	19.05	18.95	-2	15,531	-0.01%
2018/04/02	6	19.66	2	19.50	19.40	4	16,392	0.02%
2018/03/31	0	0.00	10	19.31	19.35	-10	17,581	-0.06%
2018/03/30	0	0.00	12	19.20	19.20	-12	18,764	-0.06%
2018/03/29	6	19.20	0	0.00	19.05	6	19,849	0.03%
2018/03/26	0	0.00	3	18.92	18.80	-3	24,685	-0.01%
2018/03/23	1	18.85	8	18.95	18.85	-7	24,766	-0.03%
2018/03/22	0	0.00	3	19.83	19.70	-3	24,810	-0.01%
2018/03/21	2	19.70	24	19.83	19.70	-22	24,960	-0.09%
2018/03/20	4	19.83	27	20.00	19.90	-23	25,132	-0.09%
2018/03/19	2	20.70	5	20.55	20.35	-3	25,359	-0.01%
2018/03/16	32	20.76	3	20.67	20.40	29	25,671	0.11%
2018/03/15	20	21.11	37	20.92	21.05	-17	25,711	-0.07%
2018/03/14	40	19.98	12	20.08	20.00	28	25,456	0.11%
2018/03/13	1	19.10	2	19.98	20.00	-1	25,529	0.00%
2018/03/12	6	19.20	2	19.10	19.05	4	25,509	0.02%
2018/03/09	1	19.60	0	0.00	19.80	1	25,555	0.00%
2018/03/08	0	0.00	1	20.05	19.80	-1	26,390	0.00%
2018/03/07	10	19.68	2	19.83	19.55	8	26,556	0.03%
2018/03/06	3	20.15	4	20.08	19.95	-1	26,747	0.00%
2018/03/05	8	19.89	0	0.00	19.50	8	27,371	0.03%
2018/03/02	6	20.05	10	20.05	20.00	-4	27,547	-0.01%
2018/02/26	0	0.00	2	21.00	20.90	-2	27,442	-0.01%
2018/02/22	12	21.09	0	0.00	21.15	12	27,350	0.04%
2018/02/21	5	21.35	2	21.10	21.00	3	27,269	0.01%
2018/02/12	2	20.00	2	20.05	20.15	0	27,185	0.00%
2018/02/09	4	18.83	7	19.90	20.00	-3	27,102	-0.01%
2018/02/08	7	20.01	0	0.00	19.80	7	26,868	0.03%
2018/02/07	2	20.85	0	0.00	20.85	2	26,649	0.01%
2018/02/06	25	22.11	7	21.16	20.60	18	26,524	0.07%
2018/02/05	20	22.65	0	0.00	22.70	20	26,220	0.08%
2018/02/02	1	23.10	1	22.95	22.95	0	26,176	0.00%
2018/02/01	17	23.76	1	23.55	23.25	16	26,287	0.06%
2018/01/31	10	23.69	3	23.62	23.75	7	25,931	0.03%
2018/01/30	3	23.10	4	22.69	22.60	-1	25,445	0.00%
2018/01/29	0	22.60	15	22.72	22.60	-15	25,338	-0.06%
2018/01/26	3	22.53	0	0.00	22.65	3	25,313	0.01%
2018/01/25	7	22.88	17	23.06	22.70	-10	25,384	-0.04%
2018/01/24	2	22.95	14	23.36	23.50	-12	25,310	-0.05%
2018/01/23	3	23.02	2	22.85	22.60	1	25,059	0.00%
2018/01/22	14	23.26	7	23.39	23.35	7	24,794	0.03%
2018/01/19	22.4	23.51	0	0.00	23.90	22.4	24,475	0.09%
2018/01/18	96	24.13	10	24.96	23.70	86	24,277	0.35%
2018/01/17	0	0.00	22	24.35	24.40	-22	23,460	-0.09%
2018/01/16	29	24.33	11	24.01	24.20	18	23,261	0.08%
2018/01/15	67	24.47	39.1	24.24	24.90	27.9	22,927	0.12%
2018/01/12	16	23.56	10	23.70	23.45	6	22,435	0.03%
2018/01/11	36	23.43	36	23.46	23.30	0	22,256	0.00%
2018/01/10	82	24.87	82	24.45	24.00	0	21,933	0.00%
2018/01/09	12	23.53	89	24.10	24.45	-77	20,832	-0.37%
2018/01/08	73	23.48	60	23.06	23.10	13	20,237	0.06%
2018/01/05	1	23.90	4	24.01	23.90	-3	19,752	-0.02%
2018/01/04	3	24.20	3	24.27	23.70	0	19,324	0.00%
2018/01/03	46	24.16	20	24.18	23.60	26	18,966	0.14%
2018/01/02	19	23.20	42	23.24	24.00	-23	18,296	-0.13%