富喬 (1815)-高橋券商分點個股進出

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
17.35
漲跌
▼0.45
漲幅
-2.53%
成交量
4,159張
產業
上櫃電子零組件類股▼0.55%
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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	10	17.64	1	17.75	17.35	9	22,854	0.04%
2024/04/24	4	17.75	7	17.68	17.80	-3	22,841	-0.01%
2024/04/23	10	17.00	1	17.30	17.15	9	22,852	0.04%
2024/04/22	3.1	17.37	3	16.90	16.90	0.1	22,841	0.00%
2024/04/19	4.1	17.60	4	17.63	17.70	0.1	22,844	0.00%
2024/04/18	1	18.45	14	18.31	18.15	-13	22,748	-0.06%
2024/04/17	1	18.55	1	18.65	18.50	0	22,774	0.00%
2024/04/16	5.1	17.76	3	17.80	17.90	2.1	22,771	0.01%
2024/04/15	8.1	18.74	10	19.00	18.50	-1.9	22,633	-0.01%
2024/04/12	25	19.40	15	19.50	19.30	10	22,678	0.04%
2024/04/11	0	0.00	10.2	18.75	18.65	-10.2	22,334	-0.05%
2024/04/10	2	19.05	6.3	19.05	18.90	-4.3	22,284	-0.02%
2024/04/09	9	18.73	9	19.02	19.05	0	22,220	0.00%
2024/04/08	14.1	18.72	1	18.50	18.50	13.1	22,011	0.06%
2024/04/03	9	18.96	1	18.90	18.90	8	21,879	0.04%
2024/04/02	33	19.33	22	19.80	19.30	11	21,729	0.05%
2024/04/01	27	19.29	14.3	19.53	20.05	12.7	21,214	0.06%
2024/03/29	16	18.70	11.2	18.87	18.70	4.8	20,485	0.02%
2024/03/28	7	18.73	15	18.51	18.15	-8	19,945	-0.04%
2024/03/27	1	18.15	19	18.09	18.10	-18	19,583	-0.09%
2024/03/26	15	18.67	11	18.28	17.95	4	19,556	0.02%
2024/03/25	13	18.20	8	18.22	18.40	5	19,458	0.03%
2024/03/22	1	17.50	3	17.40	17.50	-2	19,380	-0.01%
2024/03/21	1	17.25	0	0.00	17.30	1	19,416	0.01%
2024/03/20	12.2	17.05	4	17.25	16.95	8.2	19,512	0.04%
2024/03/19	3	17.37	1	17.50	17.35	2	19,547	0.01%
2024/03/18	2	17.45	2	17.43	17.65	0	19,956	0.00%
2024/03/15	4	17.78	3.5	17.84	17.45	0.5	19,928	0.00%
2024/03/14	11	17.55	1	17.85	17.70	10	19,964	0.05%
2024/03/13	22	17.74	2	17.75	17.90	20	19,813	0.10%
2024/03/12	17	18.17	12.9	18.34	18.35	4.1	19,529	0.02%
2024/03/11	10	19.04	20	19.07	18.70	-10	19,084	-0.05%
2024/03/08	33	19.45	27	19.19	18.75	6	18,736	0.03%
2024/03/07	96	22.32	119.7	21.91	20.00	-23.7	17,682	-0.13%	大賣/
2024/03/06	17	20.65	105.4	21.00	21.50	-88.4	14,861	-0.59%	大賣/
2024/03/05	20	19.09	93.2	19.36	19.55	-73.2	13,947	-0.52%
2024/03/04	19	18.76	5	18.86	18.60	14	12,976	0.11%
2024/03/01	23	18.83	19.8	18.71	18.55	3.2	12,730	0.03%
2024/02/29	53	18.90	86.9	18.77	19.10	-33.9	12,721	-0.27%
2024/02/27	13	17.97	85	18.09	17.75	-72	12,094	-0.60%
2024/02/26	6	17.69	13	17.65	17.65	-7	11,846	-0.06%
2024/02/23	19	17.86	66	17.95	17.80	-47	12,086	-0.39%
2024/02/22	30	17.21	32	17.79	17.55	-2	11,838	-0.02%
2024/02/21	8	17.13	18	17.24	17.10	-10	11,577	-0.09%
2024/02/20	87	17.58	85	17.22	17.15	2	11,881	0.02%
2024/02/19	56	16.94	81.2	17.01	17.20	-25.2	11,745	-0.21%
2024/02/16	108	16.58	89	16.61	16.55	19	11,485	0.17%	大買/
2024/02/05	5	14.55	0	0.00	14.50	5	10,946	0.05%
2024/02/02	7	14.31	0	0.00	14.25	7	11,240	0.06%
2024/02/01	2	14.55	0	0.00	14.55	2	11,806	0.02%
2024/01/29	1	14.85	0	0.00	14.85	1	16,248	0.01%
2024/01/26	0	0.00	5	14.65	14.40	-5	17,749	-0.03%
2024/01/25	1	14.50	23	14.60	14.50	-22	18,945	-0.12%
2024/01/24	5	14.83	0	0.00	14.75	5	19,442	0.03%
2024/01/23	10	14.70	4	14.65	14.70	6	19,809	0.03%
2024/01/22	11	14.56	0	0.00	14.70	11	20,175	0.05%
2024/01/18	2	14.18	0	0.00	14.05	2	20,619	0.01%
2024/01/17	0	0.00	6	14.51	14.20	-6	21,008	-0.03%
2024/01/15	6	14.57	1	14.75	14.70	5	21,172	0.02%
2024/01/12	0	0.00	3	14.70	14.70	-3	21,193	-0.01%
2024/01/11	6	14.86	0	0.00	15.00	6	21,331	0.03%
2024/01/10	2	14.58	1	14.75	14.65	1	21,839	0.00%
2024/01/09	3	14.87	0	0.00	14.90	3	22,077	0.01%
2024/01/08	68.1	14.98	0	0.00	14.90	68.1	22,383	0.30%
2024/01/05	20	15.53	6	15.70	15.40	14	22,668	0.06%
2024/01/04	7	15.76	11	15.84	15.70	-4	22,910	-0.02%
2024/01/03	1	15.95	1	16.00	15.95	0	23,241	0.00%
2024/01/02	3	15.72	0	0.00	15.75	3	23,555	0.01%
2023/12/29	21	15.70	2	15.70	15.65	19	24,677	0.08%
2023/12/28	3.1	15.83	0	0.00	15.70	3.1	25,052	0.01%
2023/12/27	2	15.93	1	15.85	15.85	1	26,143	0.00%
2023/12/26	12	15.81	10	15.76	15.90	2	27,277	0.01%
2023/12/25	9	15.69	7	15.77	15.60	2	27,719	0.01%
2023/12/22	5.1	15.70	10	15.80	15.75	-4.9	28,070	-0.02%
2023/12/20	2.1	16.04	0	0.00	16.10	2.1	29,835	0.01%
2023/12/19	23	15.89	3	16.22	16.05	20	29,725	0.07%
2023/12/18	2.1	16.82	2	17.08	16.70	0.1	29,512	0.00%
2023/12/15	4	17.09	1	17.05	16.90	3	29,470	0.01%
2023/12/14	3	17.60	3	17.47	17.50	0	29,626	0.00%
2023/12/13	18	17.15	9	17.34	17.30	9	29,449	0.03%
2023/12/12	6	16.50	15	16.48	16.45	-9	28,909	-0.03%
2023/12/11	9	16.37	10.5	16.58	16.60	-1.5	28,815	-0.01%
2023/12/08	11	15.85	2	15.90	15.90	9	28,449	0.03%
2023/12/07	2.4	16.40	21.3	16.25	16.15	-18.9	28,249	-0.07%
2023/12/06	21	16.45	34.1	16.43	16.45	-13.1	28,170	-0.05%
2023/12/05	12	16.28	10	16.36	16.20	2	28,100	0.01%
2023/12/04	19.1	16.95	2	16.78	16.70	17.1	27,955	0.06%
2023/12/01	43	16.82	1	16.85	16.80	42	27,854	0.15%
2023/11/30	13	16.93	0	0.00	16.90	13	27,796	0.05%
2023/11/29	0.1	17.00	0	0.00	17.00	0.1	27,799	0.00%
2023/11/28	2	17.15	5	17.01	17.00	-3	27,820	-0.01%
2023/11/27	29.1	17.00	5	17.17	16.90	24.1	27,708	0.09%
2023/11/24	9.1	17.61	9.9	17.68	17.35	-0.8	27,310	0.00%
2023/11/22	20	17.70	15	17.95	17.80	5	26,697	0.02%
2023/11/21	50	17.50	5.1	17.49	17.45	44.9	26,274	0.17%
2023/11/20	10	17.50	5	17.61	17.60	5	25,943	0.02%
2023/11/17	37	17.27	7	17.24	17.10	30	25,629	0.12%
2023/11/16	18	17.54	6	17.55	17.60	12	25,102	0.05%
2023/11/15	29.2	17.19	5	16.96	16.85	24.2	24,494	0.10%
2023/11/14	11.1	17.57	10.1	17.59	17.25	1	24,061	0.00%
2023/11/13	37	17.58	2	17.68	17.50	35	23,797	0.15%
2023/11/10	20	18.05	9	17.84	17.85	11	23,475	0.05%
2023/11/09	28	18.16	3	17.97	18.00	25	23,155	0.11%
2023/11/08	51	19.25	38	19.23	18.65	13	22,550	0.06%
2023/11/07	78	19.92	77.6	19.84	20.05	0.4	21,376	0.00%
2023/11/06	39	19.36	123	19.75	20.10	-84	19,591	-0.43%	大賣/
2023/11/03	66	18.52	56	18.46	18.30	10	18,201	0.05%
2023/11/02	21	17.79	208.5	18.07	18.45	-187.5	16,724	-1.12%	大賣/鉅額交易
2023/11/01	57.1	16.28	44	16.31	16.80	13.1	15,569	0.08%
2023/10/31	30	17.04	30	17.24	16.85	0	15,105	0.00%
2023/10/30	15.1	16.84	47	17.43	17.15	-31.9	14,863	-0.21%
2023/10/27	7.2	16.93	14	16.80	16.45	-6.8	14,678	-0.05%
2023/10/26	10	16.87	22.4	17.07	16.85	-12.4	15,175	-0.08%
2023/10/25	18	16.68	48	16.54	17.00	-30	15,654	-0.19%
2023/10/24	16	15.87	22	15.72	16.00	-6	15,633	-0.04%
2023/10/23	2	15.40	0	0.00	15.45	2	15,534	0.01%
2023/10/20	4	15.18	33	14.83	15.40	-29	15,676	-0.18%
2023/10/19	29	15.33	5	15.50	15.30	24	15,536	0.15%
2023/10/18	47.2	15.64	15	15.69	15.35	32.2	15,377	0.21%
2023/10/17	56.4	17.36	7.1	17.29	17.00	49.3	14,881	0.33%
2023/10/16	30	17.80	31	17.88	17.85	-1	14,547	-0.01%
2023/10/13	34	17.69	54.1	17.92	17.80	-20.1	14,190	-0.14%
2023/10/12	15.1	17.67	12	17.50	17.30	3.1	13,699	0.02%
2023/10/11	90.2	17.69	46.6	17.52	17.40	43.6	13,402	0.33%
2023/10/06	49	18.25	19.9	18.07	18.00	29.1	13,036	0.22%
2023/10/05	44	18.50	79	18.58	18.25	-35	12,622	-0.28%
2023/10/04	49	17.91	61	17.92	18.10	-12	11,474	-0.10%
2023/10/03	43	18.30	32.5	18.35	18.15	10.5	11,078	0.09%
2023/10/02	15	17.66	511.1	18.05	18.15	-496.1	9,968	-4.98%	大賣/鉅額交易
2023/09/28	17	16.60	42	16.72	16.50	-25	8,793	-0.28%
2023/09/27	17	15.86	13	15.73	16.25	4	8,305	0.05%
2023/09/26	48.2	15.91	63	16.78	15.35	-14.8	7,907	-0.19%
2023/09/25	18	16.21	67	16.56	16.40	-49	6,728	-0.73%
2023/09/22	18	15.29	2	15.35	15.30	16	6,055	0.26%
2023/09/21	16	15.00	18	15.13	15.45	-2	5,909	-0.03%
2023/09/20	2	15.05	0	0.00	14.90	2	5,729	0.03%
2023/09/19	37	15.32	10	15.17	15.15	27	5,659	0.48%
2023/09/18	8	14.53	7	14.45	14.70	1	5,341	0.02%
2023/09/15	4	13.85	0	0.00	13.75	4	5,252	0.08%
2023/09/14	14	13.87	0	0.00	13.85	14	5,279	0.27%
2023/09/13	9	13.70	1	13.75	13.60	8	5,359	0.15%
2023/09/11	1	14.00	1	13.80	13.70	0	6,115	0.00%
2023/09/08	0	0.00	5	13.97	14.00	-5	6,104	-0.08%
2023/09/07	0	0.00	21	14.15	14.00	-21	6,156	-0.34%
2023/09/06	3	14.57	3	14.72	14.45	0	6,268	0.00%
2023/09/05	1	14.20	4	14.15	14.30	-3	6,443	-0.05%
2023/09/04	3	14.13	2	14.20	14.10	1	6,445	0.02%
2023/09/01	3	14.00	1	14.15	13.90	2	6,487	0.03%
2023/08/31	4	13.41	1.1	13.62	13.30	2.9	6,578	0.04%
2023/08/30	2	13.50	0	0.00	13.50	2	6,672	0.03%
2023/08/29	2	12.98	1	13.00	13.00	1	6,602	0.02%
2023/08/28	1	12.80	6	12.81	12.85	-5	6,590	-0.08%
2023/08/25	2	13.05	12	13.18	13.15	-10	6,574	-0.15%
2023/08/24	6	13.49	13	13.43	13.40	-7	6,564	-0.11%
2023/08/23	13	13.30	7	13.30	13.30	6	6,554	0.09%
2023/08/22	6	13.29	0	0.00	13.10	6	6,548	0.09%
2023/08/21	11	13.29	3	13.25	13.25	8	6,538	0.12%
2023/08/18	0	0.00	3	13.25	13.25	-3	6,527	-0.05%
2023/08/17	9	13.45	5	13.39	13.60	4	6,478	0.06%
2023/08/16	1	12.85	1	12.90	12.95	0	6,439	0.00%
2023/08/15	3	13.10	3	13.20	13.15	0	6,429	0.00%
2023/08/14	3	12.92	0	0.00	12.90	3	6,405	0.05%
2023/08/11	4.1	13.66	1	13.40	13.30	3.1	6,366	0.05%
2023/08/10	10	13.83	2	13.85	13.80	8	6,314	0.13%
2023/08/09	2	14.55	4	14.23	14.05	-2	6,263	-0.03%
2023/08/08	8	14.71	11	14.55	14.55	-3	6,195	-0.05%
2023/08/07	20	14.81	3	14.82	14.85	17	6,125	0.28%
2023/08/04	15	14.84	6	14.91	14.95	9	6,057	0.15%
2023/08/02	19.1	15.00	12	14.86	14.75	7.1	5,986	0.12%
2023/08/01	19	15.69	13	15.49	15.45	6	5,812	0.10%
2023/07/31	51.3	16.29	52	15.89	15.40	-0.7	5,603	-0.01%
2023/07/28	33	15.19	84.7	15.50	15.70	-51.7	4,896	-1.06%
2023/07/27	12	14.46	16	14.74	14.80	-4	4,056	-0.10%
2023/07/26	5	14.25	6	13.83	13.80	-1	3,641	-0.03%
2023/07/25	8	14.03	3	13.82	14.25	5	3,526	0.14%
2023/07/24	7	13.40	5	13.21	13.20	2	3,292	0.06%
2023/07/21	1	13.05	0	0.00	13.10	1	3,258	0.03%
2023/07/20	4	13.43	1	13.10	13.40	3	3,226	0.09%
2023/07/19	2	12.70	0	0.00	12.65	2	3,089	0.06%
2023/07/18	2.2	12.70	0	0.00	12.65	2.2	3,082	0.07%
2023/07/17	2	12.95	0	0.00	12.95	2	3,057	0.07%
2023/07/10	0	0.00	5	13.20	12.95	-5	2,976	-0.17%
2023/07/06	0	0.00	1	13.70	13.65	-1	2,898	-0.03%
2023/07/05	5	13.70	0	0.00	13.65	5	2,878	0.17%
2023/07/04	1	13.60	0	0.00	13.65	1	2,863	0.03%
2023/06/28	0	0.00	1	13.45	13.35	-1	2,766	-0.04%
2023/06/27	1	13.45	0	0.00	13.35	1	2,751	0.04%
2023/06/26	2	13.50	5	13.55	13.45	-3	2,716	-0.11%
2023/06/21	5	14.05	0	0.00	13.95	5	2,669	0.19%
2023/06/20	2	13.70	2	13.65	13.65	0	2,639	0.00%
2023/06/19	14	13.85	0	0.00	13.85	14	2,604	0.54%
2023/06/16	9	14.58	19	14.96	14.30	-10	2,527	-0.40%
2023/06/15	26	14.61	56	14.12	14.65	-30	2,095	-1.43%
2023/06/14	0	0.00	1	13.30	13.35	-1	1,764	-0.06%
2023/06/13	0	0.00	8	13.35	13.45	-8	1,774	-0.45%
2023/06/12	1	14.00	32	13.91	13.85	-31	1,721	-1.80%
2023/06/09	41	13.93	10	13.68	13.95	31	1,563	1.98%
2023/06/08	0	0.00	10	13.40	13.15	-10	1,317	-0.76%
2023/06/07	60	13.53	5	13.70	13.50	55	1,277	4.31%
2023/06/06	4	13.43	5.3	13.49	13.40	-1.3	1,162	-0.11%
2023/06/05	3	12.95	10	12.79	12.95	-7	961	-0.73%
2023/06/02	3	12.08	0	0.00	12.15	3	859	0.35%
2023/05/30	2	12.10	0	0.00	12.10	2	920	0.22%
2023/05/29	5	12.18	0	0.00	12.30	5	923	0.54%
2023/05/26	0	0.00	5	12.30	12.05	-5	920	-0.54%
2023/05/23	0	0.00	7	12.16	12.20	-7	933	-0.75%
2023/05/22	2	12.25	2	12.30	12.20	0	936	0.00%
2023/05/19	2	11.95	0	0.00	11.95	2	899	0.22%
2023/05/18	3	11.88	0	0.00	11.90	3	902	0.33%
2023/05/17	5	11.85	3	11.90	11.85	2	903	0.22%
2023/05/12	0	0.00	5	11.69	11.75	-5	928	-0.54%
2023/05/11	0	0.00	3	11.80	11.65	-3	931	-0.32%
2023/05/10	0	0.00	3	11.75	11.80	-3	952	-0.31%
2023/05/08	1	12.00	0	0.00	11.95	1	971	0.10%
2023/04/27	2	11.73	0	0.00	11.70	2	1,106	0.18%
2023/04/24	0	0.00	10	11.80	11.90	-10	1,107	-0.90%
2023/04/21	2	11.85	0	0.00	11.75	2	1,135	0.18%
2023/04/19	0	0.00	2	12.20	12.20	-2	1,197	-0.17%
2023/04/18	3	12.18	0	0.00	12.15	3	1,225	0.24%
2023/04/17	1	12.25	15	12.15	12.25	-14	1,263	-1.11%
2023/04/14	1	12.15	0	0.00	12.15	1	1,260	0.08%
2023/04/13	2	12.15	1	12.15	12.15	1	1,254	0.08%
2023/04/12	1	12.05	2	12.05	12.05	-1	1,245	-0.08%
2023/04/06	2	12.10	0	0.00	12.05	2	1,239	0.16%
2023/03/31	1	12.15	0	0.00	12.15	1	1,237	0.08%
2023/03/30	1	12.10	0	0.00	12.10	1	1,236	0.08%
2023/03/29	3	12.10	3	12.10	12.10	0	1,244	0.00%
2023/03/28	1	12.10	0	0.00	12.10	1	1,252	0.08%
2023/03/24	1	12.20	0	0.00	12.20	1	1,247	0.08%
2023/03/23	1	12.20	0	0.00	12.20	1	1,248	0.08%
2023/03/22	3	12.03	0	0.00	12.00	3	1,230	0.24%
2023/03/21	2	11.95	0	0.00	11.95	2	1,219	0.16%
2023/03/20	1	11.80	0	0.00	11.75	1	1,209	0.08%
2023/03/15	0	0.00	1	12.15	12.15	-1	1,205	-0.08%
2023/03/13	1	12.30	9	12.20	12.30	-8	1,190	-0.67%
2023/03/10	9	12.65	0	0.00	12.45	9	1,185	0.76%
2023/03/08	3	12.85	0	0.00	12.85	3	1,198	0.25%
2023/03/07	1	12.90	0	0.00	12.90	1	1,192	0.08%
2023/03/02	0	0.00	5	12.50	12.45	-5	1,152	-0.43%
2023/02/24	0	0.00	12.1	12.85	12.70	-12.1	1,103	-1.10%
2023/02/22	0	0.00	13	12.60	12.65	-13	1,073	-1.21%
2023/02/21	13	12.70	0	0.00	12.70	13	1,090	1.19%
2023/02/10	0	0.00	2	12.60	12.45	-2	1,763	-0.11%
2023/02/09	2	12.70	0	0.00	12.65	2	1,766	0.11%
2023/02/07	0	0.00	19	12.60	12.60	-19	1,768	-1.07%
2023/02/06	0	0.00	6	12.60	12.50	-6	1,868	-0.32%
2023/02/02	1	12.55	0	0.00	12.55	1	1,852	0.05%
2023/02/01	1	12.45	0	0.00	12.45	1	1,842	0.05%
2023/01/31	16	12.40	10	12.30	12.45	6	1,829	0.33%
2023/01/30	1	12.20	0	0.00	12.20	1	1,798	0.06%
2023/01/17	3	12.15	0	0.00	12.15	3	1,741	0.17%
2023/01/16	1	12.25	0	0.00	12.30	1	1,733	0.06%
2023/01/13	10	12.45	1	12.30	12.30	9	1,734	0.52%
2023/01/12	1	12.40	0	0.00	12.40	1	1,734	0.06%
2023/01/11	0	0.00	2	12.55	12.40	-2	1,726	-0.12%
2023/01/10	0	0.00	3	12.30	12.30	-3	1,701	-0.18%
2023/01/09	5	12.56	9	12.62	12.60	-4	1,687	-0.24%
2023/01/06	0	0.00	7	12.30	12.35	-7	1,633	-0.43%
2023/01/05	5	11.90	0	0.00	12.30	5	1,630	0.31%
2022/12/27	1	11.80	0	0.00	11.80	1	1,711	0.06%
2022/12/22	2	11.85	0	0.00	11.85	2	1,753	0.11%
2022/12/21	3	11.73	1	11.70	11.70	2	1,808	0.11%
2022/12/16	0	0.00	12	12.20	12.20	-12	1,873	-0.64%
2022/12/15	5	12.35	0	0.00	12.35	5	1,879	0.27%
2022/12/14	2	12.15	0	0.00	12.20	2	1,885	0.11%
2022/12/13	7	12.09	18	12.13	12.10	-11	1,887	-0.58%
2022/12/12	1	12.20	6	12.09	12.05	-5	1,900	-0.26%
2022/12/09	3	12.35	0	0.00	12.30	3	1,911	0.16%
2022/12/08	15	12.46	4.1	12.48	12.30	10.9	1,940	0.56%
2022/12/07	0	0.00	11	12.60	12.35	-11	1,959	-0.56%
2022/12/06	11	12.70	20	12.65	12.50	-9	1,962	-0.46%
2022/12/05	3	12.87	1	12.80	12.80	2	1,990	0.10%
2022/12/02	11	12.80	0	0.00	12.80	11	2,010	0.55%
2022/12/01	1	12.75	3	12.78	12.75	-2	2,017	-0.10%
2022/11/29	1	12.60	0	0.00	12.60	1	2,081	0.05%
2022/11/25	11	12.44	40	12.30	12.30	-29	2,170	-1.34%
2022/11/24	7.4	12.55	1	12.55	12.45	6.4	2,215	0.29%
2022/11/23	1	12.55	12	12.58	12.55	-11	2,270	-0.48%
2022/11/22	6	12.40	0	0.00	12.40	6	2,317	0.26%
2022/11/21	13	12.39	0	0.00	12.35	13	2,479	0.52%
2022/11/18	31	12.63	8	12.56	12.40	23	2,577	0.89%
2022/11/17	5	12.69	35	12.76	12.65	-30	2,755	-1.09%
2022/11/16	2	12.68	3	12.57	12.70	-1	3,224	-0.03%
2022/11/15	83	12.72	9.1	12.88	12.80	73.9	3,479	2.12%
2022/11/14	1	12.20	0	0.00	12.20	1	3,002	0.03%
2022/11/11	1	12.10	9	12.08	12.05	-8	3,000	-0.27%
2022/11/10	1	12.00	1	12.05	12.00	0	2,994	0.00%
2022/11/08	3	12.22	1	12.05	12.05	2	2,989	0.07%
2022/11/07	4	12.23	1	12.40	12.30	3	2,983	0.10%
2022/11/04	2	12.10	50	11.92	12.10	-48	2,971	-1.62%
2022/11/03	2	11.98	2	11.95	12.00	0	2,969	0.00%
2022/11/02	54	12.00	1	12.10	12.20	53	2,971	1.78%
2022/11/01	2	11.35	0	0.00	11.35	2	2,887	0.07%
2022/10/27	1	11.30	0	0.00	11.30	1	2,910	0.03%
2022/10/24	2	11.25	0	0.00	11.20	2	2,910	0.07%
2022/10/21	1	11.10	0	0.00	11.10	1	2,909	0.03%
2022/10/19	1	11.50	1	11.40	11.40	0	2,907	0.00%
2022/10/18	2	11.43	0	0.00	11.40	2	2,904	0.07%
2022/10/17	0	0.00	5	11.30	11.35	-5	2,904	-0.17%
2022/10/14	0	0.00	15.6	11.39	11.45	-15.6	2,898	-0.54%
2022/10/13	2	11.55	1	11.60	11.10	1	2,895	0.03%
2022/10/12	1	11.75	1	11.75	11.75	0	2,870	0.00%
2022/10/07	8	12.50	1	12.50	12.30	7	2,840	0.25%
2022/10/06	1	12.25	1	12.30	12.25	0	2,794	0.00%
2022/10/05	2	12.45	6	12.30	12.30	-4	2,788	-0.14%
2022/10/04	1	12.35	1	12.40	12.45	0	2,791	0.00%
2022/09/30	1	12.00	1	12.25	12.30	0	2,791	0.00%
2022/09/29	1	12.25	1	12.35	12.20	0	2,779	0.00%
2022/09/28	1	12.90	6	12.33	12.05	-5	2,764	-0.18%
2022/09/27	2	12.50	1	12.70	12.75	1	2,713	0.04%
2022/09/26	2	13.08	1	12.65	12.55	1	2,693	0.04%
2022/09/22	2	13.28	3	13.13	13.40	-1	2,667	-0.04%
2022/09/21	1	13.35	0	0.00	13.25	1	2,661	0.04%
2022/09/19	1	13.45	0	0.00	13.50	1	2,652	0.04%
2022/09/16	0	0.00	3	13.80	13.75	-3	2,639	-0.11%
2022/09/15	21	14.01	12	13.80	13.80	9	2,630	0.34%
2022/09/14	0	0.00	4	13.45	13.80	-4	2,607	-0.15%
2022/09/13	0	0.00	2	13.95	13.70	-2	2,560	-0.08%
2022/09/12	1	13.95	1	13.95	13.85	0	2,549	0.00%
2022/09/08	2	14.08	1	14.15	14.10	1	2,524	0.04%
2022/09/07	3	13.82	1	13.85	13.80	2	2,505	0.08%
2022/09/06	21	14.07	21	14.01	14.00	0	2,487	0.00%
2022/09/05	12	14.00	1	14.00	14.00	11	2,440	0.45%
2022/09/02	1	14.60	3	14.60	14.30	-2	2,395	-0.08%
2022/09/01	5	14.44	0	0.00	14.40	5	2,360	0.21%
2022/08/31	1	14.60	14	14.48	14.40	-13	2,322	-0.56%
2022/08/30	3	14.33	1	14.45	14.65	2	2,278	0.09%
2022/08/29	0	0.00	7	14.10	14.10	-7	2,221	-0.32%
2022/08/26	51	14.75	69	14.61	14.50	-18	2,174	-0.83%
2022/08/25	23	14.72	30	14.67	14.55	-7	2,019	-0.35%
2022/08/24	35	15.13	61	15.04	14.90	-26	1,928	-1.35%
2022/08/23	46	14.99	35	14.84	15.25	11	1,757	0.63%
2022/08/22	13	14.37	21	14.90	15.10	-8	1,276	-0.63%
2022/08/19	0	0.00	13	13.75	13.75	-13	990	-1.31%
2022/08/16	1	12.50	0	0.00	12.50	1	856	0.12%
2022/08/15	1	12.40	1	12.50	12.50	0	916	0.00%
2022/08/12	2	12.20	1	12.25	12.20	1	912	0.11%
2022/08/11	5	12.42	0	0.00	12.35	5	916	0.55%
2022/08/10	2	12.40	1	12.50	12.45	1	917	0.11%
2022/08/09	1	12.15	0	0.00	12.20	1	916	0.11%
2022/08/08	0	0.00	17	12.91	13.10	-17	897	-1.89%
2022/08/05	0	12.95	0	0.00	12.90	0	883	0.00%
2022/07/29	0.1	12.90	0	0.00	12.80	0.1	961	0.01%
2022/07/27	1	12.70	0	0.00	12.80	1	966	0.10%
2022/07/26	6	12.73	0	0.00	12.70	6	968	0.62%
2022/07/22	2	12.85	0	0.00	12.85	2	988	0.20%
2022/07/20	1	12.90	0	0.00	12.85	1	1,041	0.10%
2022/07/19	5	12.60	1	12.45	12.75	4	1,056	0.38%
2022/07/18	0	0.00	1	12.50	12.55	-1	1,060	-0.09%
2022/07/15	0	0.00	6	12.37	12.35	-6	1,068	-0.56%
2022/07/14	3.1	12.06	1	12.25	12.25	2.1	1,063	0.20%
2022/07/13	1	11.95	2	11.95	11.95	-1	1,059	-0.09%
2022/07/12	13	11.71	4	11.74	11.70	9	1,074	0.84%
2022/07/11	2	12.33	21	12.32	12.25	-19	1,077	-1.76%
2022/07/08	5	12.45	1	12.60	12.55	4	1,086	0.37%
2022/07/07	7	12.24	0	0.00	12.30	7	1,084	0.65%
2022/07/06	3	12.20	9	12.25	12.15	-6	1,101	-0.54%
2022/07/05	1	12.25	5	12.10	12.25	-4	1,146	-0.35%
2022/07/04	1	12.15	1	12.20	12.15	0	1,148	0.00%
2022/07/01	6	12.57	45	12.25	12.15	-39	1,158	-3.37%
2022/06/30	5	12.80	0	0.00	12.75	5	1,137	0.44%
2022/06/29	1	13.10	0	0.00	13.10	1	1,133	0.09%
2022/06/28	11	13.29	0	0.00	13.15	11	1,137	0.97%
2022/06/24	4	12.88	0	0.00	12.80	4	1,154	0.35%
2022/06/23	1	12.75	1	12.90	12.75	0	1,155	0.00%
2022/06/21	5	13.06	1	13.10	13.15	4	1,143	0.35%
2022/06/17	0	0.00	5	13.20	13.25	-5	1,143	-0.44%
2022/06/16	16	13.90	1	13.85	13.45	15	1,137	1.32%
2022/06/13	3	13.80	2	13.95	13.75	1	1,154	0.09%
2022/06/10	0	0.00	2	14.25	14.15	-2	1,158	-0.17%
2022/06/08	10	14.55	0	0.00	14.45	10	1,140	0.88%
2022/06/07	0	0.00	2	14.40	14.45	-2	1,153	-0.17%
2022/06/06	0	0.00	1	14.35	14.45	-1	1,165	-0.09%
2022/06/02	1	14.30	1	14.30	14.35	0	1,212	0.00%
2022/06/01	0	0.00	16	14.40	14.30	-16	1,242	-1.29%
2022/05/31	19	14.21	0	0.00	14.25	19	1,241	1.53%
2022/05/30	2	13.95	0	0.00	14.00	2	1,226	0.16%
2022/05/27	2	13.85	1	13.70	13.70	1	1,220	0.08%
2022/05/26	1	13.95	0	0.00	13.70	1	1,225	0.08%
2022/05/24	2	13.75	1	13.70	13.70	1	1,272	0.08%
2022/05/20	0	0.00	4	14.10	14.00	-4	1,227	-0.33%
2022/05/17	0	0.00	1	13.80	13.90	-1	1,254	-0.08%
2022/05/16	0	0.00	16	13.65	13.60	-16	1,256	-1.27%
2022/05/13	21	13.74	0	0.00	13.65	21	1,258	1.67%
2022/05/12	0	0.00	1	13.60	13.60	-1	1,267	-0.08%
2022/05/11	10	13.90	1	13.70	13.95	9	1,257	0.72%
2022/05/10	0	0.00	1	13.45	13.40	-1	1,211	-0.08%
2022/05/09	0	0.00	3	12.70	12.70	-3	1,217	-0.25%
2022/05/06	0	0.00	3	13.20	13.25	-3	1,260	-0.24%
2022/05/05	2	13.45	0	0.00	13.45	2	1,280	0.16%
2022/05/03	2	13.25	0	0.00	13.30	2	1,334	0.15%
2022/04/29	3	13.35	0	0.00	13.30	3	1,386	0.22%
2022/04/28	1	12.95	3	13.05	13.25	-2	1,533	-0.13%
2022/04/25	0	0.00	5	13.81	13.55	-5	1,504	-0.33%
2022/04/22	1	14.00	0	0.00	14.00	1	1,500	0.07%
2022/04/21	1	14.10	0	0.00	14.15	1	1,537	0.07%
2022/04/20	4	13.90	0	0.00	13.90	4	1,545	0.26%
2022/04/19	3	13.80	0	0.00	13.80	3	1,612	0.19%
2022/04/18	0	0.00	17	13.70	13.70	-17	1,713	-0.99%
2022/04/15	1	13.95	0	0.00	13.95	1	1,731	0.06%
2022/04/14	2	14.30	30	14.30	14.15	-28	1,801	-1.55%
2022/04/13	2	14.10	0	0.00	14.20	2	1,823	0.11%
2022/04/11	1	14.80	1	14.20	14.15	0	1,838	0.00%
2022/04/08	10	15.00	0	0.00	14.95	10	1,821	0.55%
2022/04/07	1	15.30	1	14.95	14.95	0	1,856	0.00%
2022/04/01	1	15.25	2	15.28	15.30	-1	2,043	-0.05%
2022/03/31	1	15.25	0	0.00	15.25	1	2,129	0.05%
2022/03/30	0	0.00	1	15.30	15.30	-1	2,385	-0.04%
2022/03/29	1	15.40	1	15.15	15.15	0	2,630	0.00%
2022/03/28	2	15.15	2	15.25	15.30	0	2,647	0.00%
2022/03/23	1	15.55	1.1	15.50	15.50	-0.1	2,844	0.00%
2022/03/22	2	15.23	1	15.35	15.40	1	2,854	0.04%
2022/03/18	1	14.95	1	15.10	15.10	0	2,878	0.00%
2022/03/16	0	0.00	2	14.73	14.70	-2	2,908	-0.07%
2022/03/11	0	0.00	5	14.70	14.80	-5	2,993	-0.17%
2022/03/10	2	14.70	0	0.00	14.70	2	3,009	0.07%
2022/03/09	0	0.00	2	14.35	14.40	-2	3,008	-0.07%
2022/03/08	2.1	14.32	2	14.45	14.05	0.1	3,030	0.00%
2022/03/07	1	15.20	4	14.86	14.75	-3	2,991	-0.10%
2022/03/04	1	15.55	2	15.40	15.30	-1	2,988	-0.03%
2022/03/01	8	15.58	0	0.00	15.55	8	3,106	0.26%
2022/02/25	4	15.40	1	15.40	15.40	3	3,120	0.10%
2022/02/24	6	15.55	6	15.58	15.35	0	3,139	0.00%
2022/02/23	2	15.88	1	15.90	15.85	1	3,131	0.03%
2022/02/22	12	15.82	12	15.77	15.80	0	3,175	0.00%
2022/02/21	0	0.00	4	16.00	16.10	-4	3,222	-0.12%
2022/02/18	2	16.00	2	16.00	16.00	0	3,261	0.00%
2022/02/17	13	16.12	6.1	16.05	16.10	6.9	3,306	0.21%
2022/02/16	16	15.90	1	15.85	15.85	15	3,344	0.45%
2022/02/15	5	15.69	5	15.79	15.65	0	3,396	0.00%
2022/02/14	9	15.72	8	15.81	15.65	1	3,450	0.03%
2022/02/11	1	16.05	1	16.15	16.10	0	3,542	0.00%
2022/02/10	5	16.17	1	16.20	16.15	4	3,588	0.11%
2022/02/09	4	16.23	5	16.32	16.20	-1	3,685	-0.03%
2022/02/08	3	16.15	13	16.19	16.30	-10	3,731	-0.27%
2022/02/07	2	15.63	1	15.50	15.85	1	3,817	0.03%
2022/01/26	3	15.35	2	15.25	15.25	1	3,840	0.03%
2022/01/25	17	15.36	3	15.40	15.30	14	3,894	0.36%
2022/01/24	57	15.62	4	15.78	15.60	53	3,948	1.34%
2022/01/21	11	15.97	16	16.22	15.85	-5	3,977	-0.13%
2022/01/20	1	15.45	1	15.50	15.55	0	3,884	0.00%
2022/01/19	1.2	15.55	19	15.52	15.45	-17.8	3,935	-0.45%
2022/01/18	2	15.78	2	15.85	15.65	0	3,968	0.00%
2022/01/17	14	15.64	1	15.65	15.85	13	3,978	0.33%
2022/01/14	1	15.50	11	15.30	15.40	-10	3,978	-0.25%
2022/01/13	5	15.69	1	15.75	15.70	4	3,988	0.10%
2022/01/12	9.1	15.70	11	15.78	15.60	-1.9	3,989	-0.05%
2022/01/11	205	15.95	21	15.95	15.95	184	3,956	4.65%	大買/鉅額交易
2022/01/10	8	16.19	2	16.20	16.25	6	3,875	0.15%
2022/01/07	24.1	16.39	1	16.35	16.35	23.1	3,867	0.60%
2022/01/06	21	16.90	1	16.85	16.80	20	3,801	0.53%
2022/01/05	0	0.00	3	17.35	17.05	-3	3,808	-0.08%
2022/01/04	0	0.00	7.1	17.21	17.15	-7.1	3,852	-0.18%
2022/01/03	1	17.20	11	17.15	17.15	-10	3,926	-0.25%
2021/12/30	3	17.45	5	17.39	17.35	-2	3,917	-0.05%
2021/12/29	1	17.50	1	17.50	17.55	0	3,904	0.00%
2021/12/28	10	17.75	24	17.81	17.55	-14	3,915	-0.36%
2021/12/27	5	17.76	4	17.65	17.60	1	3,838	0.03%
2021/12/24	64	17.73	25	17.80	17.75	39	3,823	1.02%
2021/12/23	27	17.20	47	17.39	17.50	-20	3,647	-0.55%
2021/12/22	1	16.95	1	16.80	16.65	0	3,446	0.00%
2021/12/21	8	16.87	1	16.95	16.80	7	3,452	0.20%
2021/12/20	1	16.55	1	16.45	16.50	0	3,309	0.00%
2021/12/17	2	16.60	1	16.55	16.50	1	3,326	0.03%
2021/12/16	5	16.70	1	16.75	16.70	4	3,370	0.12%
2021/12/13	1	16.90	1	16.90	16.85	0	3,396	0.00%
2021/12/10	10	16.75	0	0.00	16.70	10	3,421	0.29%
2021/12/09	11	17.18	0	0.00	16.95	11	3,564	0.31%
2021/12/08	13	16.91	7	16.94	16.90	6	3,531	0.17%
2021/12/07	5	16.76	4	16.70	16.70	1	3,534	0.03%
2021/12/06	0	0.00	4	16.50	16.50	-4	3,541	-0.11%
2021/12/03	1	16.55	7	16.56	16.50	-6	3,587	-0.17%
2021/12/02	5	16.70	0	0.00	16.50	5	3,645	0.14%
2021/11/30	0	0.00	5	16.80	16.80	-5	3,812	-0.13%
2021/11/29	6	16.22	0	0.00	16.45	6	4,014	0.15%
2021/11/26	6.1	16.61	0	0.00	16.50	6.1	4,006	0.15%
2021/11/25	12	17.08	0	0.00	17.00	12	3,982	0.30%
2021/11/24	6	17.03	1	17.00	17.05	5	4,026	0.12%
2021/11/23	0	0.00	10	17.13	17.05	-10	4,150	-0.24%
2021/11/22	1	17.35	1	17.15	17.35	0	4,173	0.00%
2021/11/18	3	17.48	14	17.47	17.30	-11	4,239	-0.26%
2021/11/17	35	17.77	2	17.78	17.70	33	4,225	0.78%
2021/11/16	17	17.67	15	17.65	17.65	2	4,243	0.05%
2021/11/15	18	17.31	2	17.40	17.40	16	4,261	0.38%
2021/11/12	2	16.90	4	16.89	16.85	-2	4,330	-0.05%
2021/11/11	3	17.15	1	17.05	17.05	2	4,370	0.05%
2021/11/10	3	17.25	8	17.23	17.15	-5	4,484	-0.11%
2021/11/09	15	17.65	11	17.35	17.40	4	4,502	0.09%
2021/11/08	23	17.85	20	17.60	17.60	3	4,568	0.07%
2021/11/05	22	17.93	32	17.98	18.00	-10	4,646	-0.22%
2021/11/04	0	0.00	28	17.98	18.10	-28	4,774	-0.59%
2021/11/03	5	17.25	0	0.00	17.45	5	4,854	0.10%
2021/11/02	6	17.28	6	17.68	17.10	0	4,964	0.00%
2021/11/01	11	17.85	16	17.93	17.75	-5	5,329	-0.09%
2021/10/29	8	17.61	6	17.53	17.50	2	5,362	0.04%
2021/10/28	11	17.46	11	17.21	17.20	0	5,445	0.00%
2021/10/27	28	17.16	32	17.44	17.45	-4	5,501	-0.07%
2021/10/26	9	17.17	12	17.05	17.05	-3	5,607	-0.05%
2021/10/25	1	16.60	1	16.75	16.95	0	5,665	0.00%
2021/10/22	3	16.78	11	16.61	16.70	-8	5,910	-0.14%
2021/10/21	0	0.00	7	17.10	16.75	-7	6,125	-0.11%
2021/10/20	0	0.00	5	16.85	16.65	-5	6,452	-0.08%
2021/10/19	2	16.60	1	16.70	16.65	1	6,633	0.02%
2021/10/18	1	16.35	6	16.49	16.40	-5	6,966	-0.07%
2021/10/15	11	16.20	1	16.45	16.30	10	7,289	0.14%
2021/10/14	0	0.00	1	16.00	15.95	-1	7,987	-0.01%
2021/10/13	5	15.80	0	0.00	15.80	5	9,817	0.05%
2021/10/12	16	16.57	1	16.65	16.40	15	10,840	0.14%
2021/10/08	6	16.69	2	16.63	16.50	4	11,146	0.04%
2021/10/06	1	15.90	1	16.00	15.75	0	12,842	0.00%
2021/10/05	1	15.25	3	15.72	15.90	-2	13,688	-0.01%
2021/10/01	7	16.28	3	16.20	16.10	4	14,220	0.03%
2021/09/30	10	16.95	5	16.85	16.90	5	14,256	0.04%
2021/09/29	5	16.05	0	0.00	16.10	5	14,340	0.03%
2021/09/28	0	0.00	2	16.65	16.55	-2	14,468	-0.01%
2021/09/27	1	16.50	9	16.93	16.90	-8	14,605	-0.05%
2021/09/23	52	16.27	105	16.24	16.30	-53	16,449	-0.32%	大賣/
2021/09/22	62	16.50	1	16.60	16.50	61	16,610	0.37%
2021/09/17	10	17.05	0	0.00	16.95	10	16,646	0.06%
2021/09/16	23	16.83	0	0.00	16.80	23	16,749	0.14%
2021/09/15	2	17.05	2	17.00	17.00	0	16,918	0.00%
2021/09/14	106	17.59	7	17.21	17.25	99	16,939	0.58%	大買/
2021/09/13	3	17.50	53	17.59	17.35	-50	16,899	-0.30%
2021/09/10	2	17.35	1	17.35	17.40	1	17,022	0.01%
2021/09/09	5	17.25	0	0.00	17.20	5	17,165	0.03%
2021/09/08	4	16.93	1	16.80	16.80	3	17,542	0.02%
2021/09/07	51.1	17.37	1	17.65	17.30	50.1	17,970	0.28%
2021/09/06	14	18.01	15	18.27	17.95	-1	18,412	-0.01%
2021/09/03	20	18.39	27	18.58	18.65	-7	18,383	-0.04%
2021/09/02	43	18.78	34	18.06	17.95	9	18,369	0.05%
2021/09/01	20	18.48	20	18.40	18.40	0	18,229	0.00%
2021/08/31	5	18.30	35	18.32	18.35	-30	18,318	-0.16%
2021/08/30	51	18.27	23	18.20	18.20	28	18,425	0.15%
2021/08/27	1	18.50	2	18.45	18.45	-1	18,560	-0.01%
2021/08/26	20	17.91	20	17.95	17.95	0	18,675	0.00%
2021/08/25	1	17.75	6	17.69	17.85	-5	18,932	-0.03%
2021/08/24	6	17.29	5	17.53	17.15	1	19,399	0.01%
2021/08/23	0	0.00	7	17.19	17.55	-7	19,527	-0.04%
2021/08/20	8	16.88	9	16.75	16.80	-1	19,654	-0.01%
2021/08/19	1	17.20	11	17.19	16.60	-10	19,635	-0.05%
2021/08/18	11	16.92	3	17.30	17.45	8	19,653	0.04%
2021/08/17	7	16.84	7	17.19	16.60	0	19,759	0.00%
2021/08/16	26.1	17.22	16	17.15	17.15	10.1	19,891	0.05%
2021/08/13	24.2	17.81	2	17.88	17.70	22.2	19,846	0.11%
2021/08/12	9	18.31	4	18.35	18.50	5	19,825	0.03%
2021/08/11	32	18.43	25	17.80	17.75	7	19,934	0.04%
2021/08/10	30.6	18.66	44	18.60	18.50	-13.4	19,900	-0.07%
2021/08/09	51	19.67	26	19.15	19.15	25	19,943	0.13%
2021/08/06	54	20.13	41	20.18	20.25	13	19,949	0.07%
2021/08/05	25	20.53	31	20.59	20.30	-6	19,989	-0.03%
2021/08/04	25	20.18	17	20.26	20.05	8	19,862	0.04%
2021/08/03	6	20.13	13	20.28	20.35	-7	20,052	-0.03%
2021/08/02	54	19.96	46	19.90	19.90	8	20,683	0.04%
2021/07/30	19	19.98	26	19.78	19.55	-7	20,729	-0.03%
2021/07/29	31	19.22	18	19.43	19.45	13	21,289	0.06%
2021/07/28	34	18.94	5	19.30	19.05	29	21,425	0.14%
2021/07/27	4	20.30	2	20.20	20.05	2	21,746	0.01%
2021/07/26	15	20.21	24	20.03	20.50	-9	22,086	-0.04%
2021/07/23	34	20.00	31	19.91	19.90	3	22,585	0.01%
2021/07/22	46	20.20	32	19.98	19.75	14	23,754	0.06%
2021/07/21	45	20.49	38.2	20.39	20.25	6.8	23,812	0.03%
2021/07/20	135	20.35	135	20.68	20.25	0	23,934	0.00%	大買/大賣/
2021/07/19	77	21.81	97	22.07	21.60	-20	24,076	-0.08%
2021/07/16	34	20.86	76.1	20.88	21.20	-42.1	22,754	-0.18%
2021/07/15	9	20.11	19.5	20.04	20.05	-10.5	21,952	-0.05%
2021/07/14	82	20.65	121	20.72	20.50	-39	22,085	-0.18%	大賣/
2021/07/13	99	20.18	67	20.27	20.30	32	21,705	0.15%
2021/07/12	49	19.52	73	19.66	19.80	-24	21,564	-0.11%
2021/07/09	49	18.47	14	18.73	18.65	35	21,327	0.16%
2021/07/08	6	18.05	42.6	18.18	18.30	-36.6	21,891	-0.17%
2021/07/07	2	17.93	6	17.99	17.80	-4	22,305	-0.02%
2021/07/06	34	17.94	37	18.00	18.00	-3	22,345	-0.01%
2021/07/05	15	17.97	34	17.93	17.90	-19	22,277	-0.09%
2021/07/02	26	18.16	33.1	17.77	17.75	-7.1	22,289	-0.03%
2021/07/01	45	18.29	37	18.51	17.95	8	22,217	0.04%
2021/06/30	53	18.86	54	18.86	19.10	-1	21,774	0.00%
2021/06/29	27	17.55	46	17.57	17.40	-19	20,731	-0.09%
2021/06/28	0	0.00	2	17.50	17.45	-2	20,543	-0.01%
2021/06/25	3	17.47	10	17.90	17.35	-7	20,572	-0.03%
2021/06/24	18	17.89	5	17.78	17.80	13	20,498	0.06%
2021/06/23	22	17.03	37.2	17.11	17.10	-15.2	20,335	-0.07%
2021/06/22	41	17.15	21	16.80	16.80	20	20,331	0.10%
2021/06/21	1	16.50	29	16.95	17.30	-28	20,393	-0.14%
2021/06/18	31	17.58	28	17.31	17.25	3	20,451	0.01%
2021/06/17	19	17.65	19	17.65	17.60	0	20,516	0.00%
2021/06/16	37	17.98	9	18.17	17.60	28	20,182	0.14%
2021/06/15	18	18.28	25	18.57	18.90	-7	19,832	-0.04%
2021/06/11	1	17.45	3	17.60	17.50	-2	19,478	-0.01%
2021/06/09	1	17.55	3	17.47	17.35	-2	19,537	-0.01%
2021/06/08	23	17.49	33	17.60	17.60	-10	19,508	-0.05%
2021/06/07	0	0.00	110	17.02	17.20	-110	19,494	-0.56%	大賣/鉅額交易
2021/06/04	14	17.55	34	17.51	17.20	-20	19,551	-0.10%
2021/06/03	59	17.57	2	17.75	17.60	57	19,543	0.29%
2021/06/02	8	17.51	35	17.67	17.35	-27	19,703	-0.14%
2021/06/01	124	17.82	14	17.31	17.30	110	19,431	0.57%	大買/鉅額交易
2021/05/31	1	16.75	15	17.11	17.30	-14	18,922	-0.07%
2021/05/28	15	15.75	1	15.50	15.75	14	18,847	0.07%
2021/05/27	1	15.10	11	15.19	15.00	-10	18,863	-0.05%
2021/05/26	0	0.00	13	15.06	15.20	-13	18,919	-0.07%
2021/05/25	15	15.04	3	15.02	15.00	12	18,877	0.06%
2021/05/24	6	14.71	1	14.55	14.50	5	18,717	0.03%
2021/05/21	5	14.11	1	14.35	14.30	4	18,654	0.02%
2021/05/20	1	14.05	4.1	14.07	13.80	-3.1	18,791	-0.02%
2021/05/19	26	14.26	8.1	14.27	14.30	18	18,771	0.10%
2021/05/18	2	13.32	3	13.40	13.85	-1	18,580	-0.01%
2021/05/17	0	0.00	11	13.20	12.60	-11	18,479	-0.06%
2021/05/14	7	14.23	2.8	14.08	13.85	4.3	18,270	0.02%
2021/05/13	5.2	13.99	2	14.25	14.30	3.2	18,274	0.02%
2021/05/12	29	15.23	3	14.65	14.70	26	18,110	0.14%
2021/05/11	83	16.80	4	17.05	16.25	79	17,807	0.44%
2021/05/10	15	18.48	33	18.28	17.85	-18	17,521	-0.10%
2021/05/07	33	17.36	22	17.58	17.75	11	16,779	0.07%
2021/05/06	65	17.89	57	17.43	17.65	8	16,665	0.05%
2021/05/05	18	17.82	33	17.68	17.40	-15	15,975	-0.09%
2021/05/04	15.2	17.22	3	17.27	17.65	12.2	15,747	0.08%
2021/05/03	68.2	19.47	11	19.48	18.70	57.2	15,167	0.38%
2021/04/29	51.2	21.05	4	20.98	20.60	47.2	14,623	0.32%
2021/04/28	58	20.69	79.2	21.07	21.50	-21.2	13,783	-0.15%
2021/04/27	19	19.61	10	19.48	19.55	9	12,486	0.07%
2021/04/26	63	20.05	80.2	20.06	19.85	-17.2	12,077	-0.14%
2021/04/23	23	19.70	14.1	19.80	20.05	8.9	11,698	0.08%
2021/04/22	71	18.76	14	19.46	18.50	57	10,985	0.52%
2021/04/21	14	19.58	24	19.53	19.55	-10	10,504	-0.10%
2021/04/20	72	19.10	15.1	19.48	19.35	56.9	10,322	0.55%
2021/04/19	27	18.96	10	18.90	18.60	17	9,886	0.17%
2021/04/16	57	18.65	61	18.68	18.80	-4	9,570	-0.04%
2021/04/15	32	17.35	25	17.45	17.65	7	8,716	0.08%
2021/04/14	24	16.87	56	17.41	17.80	-32	8,193	-0.39%
2021/04/13	14	16.33	19	16.76	16.20	-5	7,368	-0.07%
2021/04/12	0	0.00	2	15.70	15.70	-2	6,790	-0.03%
2021/04/09	10	15.75	5	15.97	15.75	5	6,699	0.07%
2021/04/08	15	16.02	20	15.98	16.00	-5	6,641	-0.08%
2021/04/07	5	15.90	1	16.00	15.95	4	6,502	0.06%
2021/04/06	2	15.95	0	0.00	16.05	2	6,540	0.03%
2021/04/01	14	15.84	0	0.00	15.60	14	6,452	0.22%
2021/03/31	5	15.50	0	0.00	15.50	5	6,663	0.08%
2021/03/25	0	0.00	0	15.35	15.35	0	7,371	0.00%
2021/03/24	21	15.24	1	15.30	15.40	20	7,412	0.27%
2021/03/23	9	16.26	2	16.15	15.90	7	7,296	0.10%
2021/03/22	7	16.24	6	16.49	16.55	1	7,130	0.01%
2021/03/18	0	0.00	0.3	15.50	15.55	-0.3	6,926	0.00%
2021/03/17	6	15.03	0	0.00	15.20	6	6,898	0.09%
2021/03/16	4	15.30	1	15.30	15.35	3	6,830	0.04%
2021/03/15	0	0.00	3	15.20	15.20	-3	6,826	-0.04%
2021/03/12	0	0.00	3	15.60	15.60	-3	6,816	-0.04%
2021/03/11	10	15.70	5	15.70	15.80	5	6,959	0.07%
2021/03/10	4	16.08	16	16.48	15.90	-12	7,090	-0.17%
2021/03/09	0	0.00	1	16.15	16.20	-1	6,928	-0.01%
2021/03/08	2	16.10	30	16.07	16.10	-28	6,818	-0.41%
2021/03/03	0	0.00	10	15.50	15.50	-10	6,724	-0.15%
2021/02/26	0	0.00	2	15.38	15.45	-2	6,738	-0.03%
2021/02/25	0	0.00	2	15.20	15.20	-2	6,730	-0.03%
2021/02/24	20	15.29	20	15.25	15.25	0	6,896	0.00%
2021/02/23	1	15.00	6	15.22	15.15	-5	7,074	-0.07%
2021/02/22	0	0.00	10	15.00	15.50	-10	7,203	-0.14%
2021/02/18	20	14.05	20	13.90	13.90	0	7,081	0.00%
2021/02/17	0	0.00	5	13.95	14.00	-5	7,042	-0.07%
2021/02/05	45	13.73	18	13.69	13.70	27	6,994	0.39%
2021/02/04	44	13.86	40	13.72	13.70	4	6,960	0.06%
2021/02/03	0	0.00	5	13.45	13.55	-5	6,739	-0.07%
2021/02/01	0	0.00	2	12.98	13.05	-2	6,712	-0.03%
2021/01/29	1	13.65	0	0.00	13.25	1	6,696	0.01%
2021/01/28	0	0.00	10.1	13.50	13.55	-10.1	6,690	-0.15%
2021/01/27	35	13.16	0	0.00	13.15	35	6,639	0.53%
2021/01/26	0	0.00	2	12.93	13.00	-2	6,605	-0.03%
2021/01/22	0.8	13.15	2	13.15	13.15	-1.2	6,589	-0.02%
2021/01/20	0	0.00	2	13.25	12.75	-2	6,535	-0.03%
2021/01/19	0	0.00	1	13.30	13.30	-1	6,467	-0.02%
2021/01/18	2	13.45	0	0.00	13.20	2	6,453	0.03%
2021/01/15	3	13.42	3	13.45	13.40	0	6,369	0.00%
2021/01/14	0	0.00	6	13.72	13.85	-6	6,231	-0.10%
2021/01/13	15	13.48	1	13.40	13.65	14	6,188	0.23%
2021/01/12	0	0.00	1	13.65	13.20	-1	6,107	-0.02%
2021/01/11	2	13.65	0	13.70	13.65	2	6,038	0.03%
2021/01/08	6	13.28	0	0.00	13.20	6	5,978	0.10%
2021/01/07	0	0.00	10	14.00	13.50	-10	5,927	-0.17%
2021/01/06	16	14.21	57.2	13.84	13.50	-41.2	5,813	-0.71%
2021/01/05	9	14.48	10	14.80	14.40	-1	5,649	-0.02%
2021/01/04	3	15.05	11	14.88	14.80	-8	5,587	-0.14%
2020/12/31	0	0.00	10	14.60	14.60	-10	5,528	-0.18%
2020/12/30	0	0.00	22	14.94	14.75	-22	5,549	-0.40%
2020/12/29	74	14.94	0	0.00	14.85	74	5,498	1.35%
2020/12/28	24	15.54	19	15.41	15.40	5	5,360	0.09%
2020/12/25	23	15.35	14	15.35	15.50	9	5,217	0.17%
2020/12/24	5	14.76	5	14.91	14.80	0	4,812	0.00%
2020/12/23	5	14.56	58	14.69	14.75	-53	4,628	-1.15%
2020/12/22	8	14.04	14.1	14.66	13.85	-6.1	4,436	-0.14%
2020/12/21	0	0.00	2	14.20	14.20	-2	4,017	-0.05%
2020/12/18	0	0.00	26	14.11	13.95	-26	3,947	-0.66%
2020/12/17	2	13.70	10	13.40	13.75	-8	3,858	-0.21%
2020/12/16	0	0.00	9	13.65	13.50	-9	3,891	-0.23%
2020/12/15	5	13.74	20	13.70	13.50	-15	3,878	-0.39%
2020/12/14	0	0.00	5	13.80	13.90	-5	3,829	-0.13%
2020/12/11	13	13.75	0	0.00	13.45	13	3,798	0.34%
2020/12/10	51	14.29	7	14.01	13.95	44	3,724	1.18%
2020/12/09	0	0.00	10.9	13.96	14.05	-10.9	3,645	-0.30%
2020/12/08	5	13.90	1	14.10	14.10	4	3,601	0.11%
2020/12/07	5	14.05	19	14.34	14.50	-14	3,506	-0.40%
2020/12/04	5	13.61	3	13.62	13.85	2	3,347	0.06%
2020/12/03	0	0.00	1	13.10	13.00	-1	3,162	-0.03%
2020/12/02	2	13.10	3.1	13.00	12.90	-1.1	3,189	-0.03%
2020/12/01	0	0.00	10	13.00	13.00	-10	3,129	-0.32%
2020/11/30	4	13.40	8	13.20	13.10	-4	3,062	-0.13%
2020/11/27	1	12.90	1	13.15	12.90	0	3,003	0.00%
2020/11/26	1	12.95	7	13.00	13.05	-6	2,870	-0.21%
2020/11/25	0	0.00	4	12.53	12.40	-4	2,708	-0.15%
2020/11/24	0	0.00	3	12.40	12.25	-3	2,622	-0.11%
2020/11/23	7	12.33	2	12.45	12.50	5	2,535	0.20%
2020/11/20	0	0.00	36	11.68	12.00	-36	2,320	-1.55%
2020/11/19	51	11.56	46	11.47	11.50	5	2,083	0.24%
2020/11/18	20	11.20	25	11.02	11.20	-5	1,788	-0.28%
2020/11/17	20	10.18	0	0.00	10.25	20	1,608	1.24%
2020/11/16	2	10.10	0	0.00	10.05	2	1,601	0.12%
2020/11/13	0	0.00	57	10.05	10.10	-57	1,648	-3.46%
2020/11/11	0	0.00	10	10.10	10.15	-10	1,674	-0.60%
2020/11/10	0	0.00	15	10.15	10.15	-15	1,676	-0.89%
2020/11/06	0	0.00	10	10.20	10.10	-10	1,688	-0.59%
2020/11/05	40	10.29	0	0.00	10.30	40	1,753	2.28%
2020/11/02	3	10.00	0	0.00	10.10	3	1,730	0.17%
2020/10/20	0	0.00	0.4	10.30	10.15	-0.4	1,787	-0.02%
2020/10/19	0	0.00	1	10.15	10.15	-1	1,810	-0.06%
2020/10/16	0	0.00	3	10.30	10.15	-3	1,927	-0.16%
2020/10/07	8	10.51	0	0.00	10.45	8	2,067	0.39%
2020/09/17	0	0.00	3	10.85	10.85	-3	2,104	-0.14%
2020/09/14	3	11.00	4	10.85	10.85	-1	2,135	-0.05%
2020/09/11	0	0.00	2	10.85	10.65	-2	2,258	-0.09%
2020/09/09	0	0.00	9	10.91	11.05	-9	2,253	-0.40%
2020/09/08	3	11.00	8	10.89	10.85	-5	2,214	-0.23%
2020/09/07	6	10.75	11	10.72	10.60	-5	2,172	-0.23%
2020/09/04	0	0.00	11	10.35	10.35	-11	2,163	-0.51%
2020/09/03	10	10.60	0	0.00	10.55	10	2,171	0.46%
2020/09/02	0	0.00	3	10.35	10.65	-3	2,172	-0.14%
2020/09/01	0	0.00	3	10.40	10.40	-3	2,149	-0.14%
2020/08/31	3	10.40	10	10.35	10.20	-7	2,141	-0.33%
2020/08/27	0	0.00	1	10.15	10.10	-1	2,125	-0.05%
2020/08/21	10	10.00	0	0.00	10.00	10	2,248	0.44%
2020/08/20	3	10.00	0	0.00	9.99	3	2,241	0.13%
2020/08/19	0	0.00	5	10.55	10.30	-5	2,222	-0.22%
2020/08/05	0	0.00	16	10.30	10.25	-16	2,168	-0.74%
2020/07/31	0	0.00	5	10.15	10.20	-5	2,162	-0.23%
2020/07/24	0	0.00	0	10.55	10.30	0	2,270	0.00%
2020/07/22	0	0.00	5	10.78	11.00	-5	2,365	-0.21%
2020/07/20	2	10.30	2	10.35	10.40	0	2,285	0.00%
2020/07/16	10	10.55	5	10.52	10.55	5	2,234	0.22%
2020/07/14	5	10.90	0	0.00	10.90	5	2,211	0.23%
2020/07/13	0	0.00	3	11.00	10.95	-3	2,193	-0.14%
2020/07/10	0	0.00	4	11.00	10.95	-4	2,220	-0.18%
2020/07/09	18	11.35	0	0.00	11.30	18	2,211	0.81%
2020/07/07	2	11.10	0	0.00	10.90	2	2,264	0.09%
2020/07/02	0	0.00	3	11.10	11.15	-3	2,394	-0.13%
2020/06/30	5	10.90	0	0.00	10.90	5	2,347	0.21%
2020/06/19	0	0.00	10	11.30	11.15	-10	2,357	-0.42%
2020/06/18	10	11.40	4	10.90	11.50	6	2,329	0.26%
2020/06/17	4	10.75	9	10.68	10.70	-5	2,197	-0.23%
2020/06/16	0	0.00	11	10.35	10.45	-11	2,161	-0.51%
2020/06/11	0	0.00	1	10.50	10.30	-1	2,245	-0.04%
2020/06/09	1	10.55	10	10.45	10.50	-9	2,252	-0.40%
2020/06/08	0	0.00	13	10.64	10.55	-13	2,270	-0.57%
2020/06/05	0	0.00	4.1	10.25	10.30	-4.1	2,186	-0.19%
2020/06/04	0	0.00	8	10.10	10.10	-8	2,185	-0.37%
2020/06/03	0	0.00	5	10.20	10.20	-5	2,186	-0.23%
2020/06/02	3	10.15	1	10.05	10.15	2	2,156	0.09%
2020/05/29	0	0.00	3	9.72	9.68	-3	2,059	-0.15%
2020/05/28	14	9.79	0	0.00	9.75	14	2,064	0.68%
2020/05/26	0	0.00	5	9.49	9.47	-5	2,039	-0.25%
2020/05/25	8	9.35	0	0.00	9.35	8	2,048	0.39%
2020/05/22	1	9.77	0	0.00	9.65	1	2,031	0.05%
2020/05/20	3	9.95	0	0.00	9.87	3	2,036	0.15%
2020/05/19	0	0.00	10	9.89	9.85	-10	2,017	-0.50%
2020/05/18	1	9.85	0	0.00	9.85	1	2,035	0.05%
2020/05/14	20	10.01	2	10.05	10.05	18	2,047	0.88%
2020/05/12	7	10.12	0	0.00	10.15	7	2,122	0.33%
2020/05/11	0	0.00	10	10.15	10.20	-10	2,177	-0.46%
2020/05/07	7	10.31	10	10.35	10.40	-3	2,176	-0.14%
2020/05/06	10	10.25	0	0.00	10.20	10	2,173	0.46%
2020/05/04	1	10.45	0	0.00	10.40	1	2,124	0.05%
2020/04/30	10	10.65	0	0.00	10.65	10	2,137	0.47%
2020/04/27	16	10.68	15	10.55	10.70	1	2,161	0.05%
2020/04/24	0	0.00	25	10.16	10.30	-25	2,049	-1.22%
2020/04/23	1	10.10	0	0.00	9.99	1	2,019	0.05%
2020/04/22	0	0.00	10	9.90	9.94	-10	2,003	-0.50%
2020/04/20	10	9.99	0	10.00	9.98	10	1,982	0.50%
2020/04/16	5	10.00	20	10.10	10.05	-15	1,973	-0.76%
2020/04/15	2	10.15	2	10.10	10.10	0	1,968	0.00%
2020/04/13	25	10.25	0	0.00	9.94	25	1,936	1.29%
2020/04/10	5	9.93	0	0.00	9.94	5	1,849	0.27%
2020/04/09	12	10.15	28	10.07	10.20	-16	1,814	-0.88%
2020/04/08	5	9.37	0	0.00	9.30	5	1,670	0.30%
2020/04/07	5	9.10	0	0.00	9.06	5	1,642	0.30%
2020/04/06	8	9.10	0	0.00	9.03	8	1,635	0.49%
2020/04/01	0	0.00	1	9.12	9.06	-1	1,632	-0.06%
2020/03/26	0	0.00	1	8.90	8.98	-1	1,646	-0.06%
2020/03/24	0	0.00	4	8.51	8.38	-4	1,572	-0.25%
2020/03/23	2	8.25	20	8.26	8.34	-18	1,641	-1.10%
2020/03/20	0	0.00	9	8.71	8.72	-9	1,642	-0.55%
2020/03/19	5	7.94	5	7.98	8.35	0	1,624	0.00%
2020/03/17	4	8.66	0	0.00	8.56	4	1,603	0.25%
2020/03/16	0	0.00	2	9.37	9.22	-2	1,576	-0.13%
2020/03/13	4	9.06	5	9.05	9.20	-1	1,587	-0.06%
2020/03/12	31	9.96	0	0.00	10.05	31	1,570	1.97%
2020/03/11	20	11.05	0	0.00	10.80	20	1,840	1.09%
2020/03/10	0	0.00	1	10.90	11.00	-1	1,962	-0.05%
2020/03/09	11	11.43	1	11.75	11.25	10	1,981	0.50%
2020/02/26	0	0.00	1	12.40	12.35	-1	1,948	-0.05%
2020/02/21	1	12.40	0	0.00	12.30	1	1,918	0.05%
2020/02/18	1	12.45	3	12.50	12.40	-2	1,926	-0.10%
2020/02/17	0	0.00	15	12.40	12.40	-15	1,935	-0.77%
2020/02/14	15	12.57	10	12.30	12.40	5	1,922	0.26%
2020/02/13	7	12.24	64	12.15	12.20	-57	1,835	-3.11%
2020/02/12	27	12.34	0	0.00	12.40	27	1,863	1.45%
2020/02/11	1	11.60	0	0.00	11.60	1	1,804	0.06%
2020/02/10	0	0.00	1	11.20	11.25	-1	1,777	-0.06%
2020/02/06	1	11.25	1	11.30	11.30	0	1,780	0.00%
2020/02/04	20	10.58	1	10.60	11.00	19	1,774	1.07%
2020/02/03	24	10.33	8	10.35	10.40	16	1,765	0.91%
2020/01/30	7	11.31	15	11.50	11.25	-8	1,736	-0.46%
2020/01/20	1	12.35	0	0.00	12.45	1	1,727	0.06%
2020/01/06	2	12.55	0	0.00	12.60	2	1,874	0.11%
2020/01/03	0	0.00	3	13.10	12.85	-3	1,871	-0.16%
2019/12/31	0	0.00	7	12.94	12.95	-7	1,857	-0.38%
2019/12/30	10	12.90	2	13.00	12.95	8	1,855	0.43%
2019/12/27	5	12.90	2	12.90	12.95	3	1,853	0.16%
2019/12/25	5	12.90	1	12.95	12.80	4	1,898	0.21%
2019/12/24	1	12.80	0	0.00	12.80	1	1,876	0.05%
2019/12/23	0	0.00	3	13.00	12.80	-3	1,885	-0.16%
2019/12/18	1	13.05	6	13.15	12.85	-5	1,895	-0.26%
2019/12/17	1	12.65	0	0.00	12.65	1	1,815	0.06%
2019/12/12	1	12.70	1	12.95	12.70	0	1,841	0.00%
2019/12/11	2	13.05	0	0.00	12.80	2	1,825	0.11%
2019/12/10	1	12.80	5	12.70	12.85	-4	1,808	-0.22%
2019/12/09	59	13.21	52	13.30	13.20	7	1,782	0.39%
2019/12/06	60	13.49	7	13.23	13.40	53	1,775	2.98%
2019/12/05	0	0.00	18	12.99	13.20	-18	1,491	-1.21%
2019/12/04	7	12.02	0	0.00	12.00	7	1,500	0.47%
2019/12/02	2	12.35	0	0.00	12.35	2	1,534	0.13%
2019/11/29	1	12.70	0	0.00	12.60	1	1,574	0.06%
2019/11/26	15	12.65	0	0.00	12.75	15	1,678	0.89%
2019/11/25	5	12.65	0	0.00	12.60	5	1,699	0.29%
2019/11/22	5	12.70	0	0.00	12.70	5	1,702	0.29%
2019/11/20	1	12.60	0	0.00	12.65	1	1,731	0.06%
2019/11/19	0	0.00	4	12.60	12.60	-4	1,862	-0.21%
2019/11/18	5	12.68	6	12.65	12.70	-1	1,873	-0.05%
2019/11/15	3	12.60	2	12.75	12.65	1	1,891	0.05%
2019/11/14	13	12.81	0	0.00	12.60	13	1,883	0.69%
2019/11/12	0	0.00	5	13.10	13.10	-5	1,862	-0.27%
2019/11/11	2	13.23	0	0.00	13.10	2	1,863	0.11%
2019/11/07	0	0.00	5	13.80	13.75	-5	1,814	-0.28%
2019/11/04	2	13.80	0	0.00	13.85	2	1,826	0.11%
2019/10/31	0	0.00	1	13.85	13.85	-1	1,852	-0.05%
2019/10/29	11	14.10	0	0.00	14.10	11	1,894	0.58%
2019/10/23	15	14.55	1	14.60	14.25	14	1,904	0.74%
2019/10/22	0	0.00	2	14.15	14.15	-2	1,858	-0.11%
2019/10/21	3	13.78	2.1	14.15	14.20	1	1,892	0.05%
2019/10/18	5	13.90	0	0.00	13.85	5	1,968	0.25%
2019/10/15	0	0.00	1	13.85	13.85	-1	2,174	-0.05%
2019/10/14	10	13.95	3	13.85	13.90	7	2,178	0.32%
2019/10/09	1	13.90	0	0.00	13.80	1	2,177	0.05%
2019/10/08	5	13.90	0	0.00	13.90	5	2,177	0.23%
2019/10/03	4	13.95	1	14.10	14.00	3	2,231	0.13%
2019/10/02	0	0.00	4	14.23	14.10	-4	2,231	-0.18%
2019/10/01	5	13.95	0	0.00	13.90	5	2,220	0.23%
2019/09/27	11	14.10	0	0.00	14.00	11	2,212	0.50%
2019/09/25	6	14.46	5	14.50	14.40	1	2,189	0.05%
2019/09/24	3	14.55	2	14.60	14.55	1	2,191	0.05%
2019/09/23	3	14.60	0	0.00	14.60	3	2,192	0.14%
2019/09/17	0	0.00	1	14.80	14.70	-1	2,254	-0.04%
2019/09/16	1	14.50	4	14.46	14.40	-3	2,232	-0.13%
2019/09/10	1	14.50	5	14.50	14.60	-4	2,280	-0.18%
2019/09/09	2	15.15	1	15.15	15.00	1	2,269	0.04%
2019/09/06	10	15.25	4	15.29	15.15	6	2,239	0.27%
2019/09/05	1	14.75	0	0.00	14.80	1	2,104	0.05%
2019/09/04	0	0.00	1	14.90	14.90	-1	2,086	-0.05%
2019/09/02	0	0.00	8	15.15	15.15	-8	2,022	-0.40%
2019/08/29	0	0.00	10	15.10	15.00	-10	1,935	-0.52%
2019/08/28	3	15.30	3	15.05	15.10	0	1,922	0.00%
2019/08/27	12	15.06	4	15.00	14.90	8	1,896	0.42%
2019/08/26	0	0.00	3	14.85	15.00	-3	1,894	-0.16%
2019/08/23	1	15.30	7	15.22	15.20	-6	1,883	-0.32%
2019/08/22	28	15.49	11	15.52	15.45	17	1,866	0.91%
2019/08/21	5	14.88	14	15.04	15.05	-9	1,732	-0.52%
2019/08/19	2	14.60	1	14.55	14.55	1	1,691	0.06%
2019/08/06	2	13.88	19	13.88	14.20	-17	1,716	-0.99%
2019/08/05	19	14.46	0	0.00	14.25	19	1,713	1.11%
2019/08/01	2	15.05	0	0.00	15.05	2	1,742	0.11%
2019/07/31	3	15.17	10	15.20	15.20	-7	1,737	-0.40%
2019/07/29	0	0.00	2	15.80	15.80	-2	1,700	-0.12%
2019/07/26	2	15.75	22	15.75	15.75	-20	1,698	-1.18%
2019/07/25	0	0.00	11	15.90	15.85	-11	1,690	-0.65%
2019/07/24	33	15.88	0	0.00	15.90	33	1,682	1.96%
2019/07/23	0	0.00	15	16.00	15.90	-15	1,684	-0.89%
2019/07/22	0	0.00	107	16.15	16.25	-107	1,687	-6.34%	大賣/鉅額交易
2019/07/19	116	15.66	23	15.77	15.95	93	1,571	5.92%	大買/
2019/07/17	0	0.00	1	15.20	15.15	-1	1,399	-0.07%
2019/07/12	1	14.95	0	0.00	14.95	1	1,474	0.07%
2019/07/11	1	14.85	10	14.95	14.85	-9	1,525	-0.59%
2019/07/10	7	15.01	0	0.00	14.90	7	1,549	0.45%
2019/07/09	2	15.25	5	15.45	15.25	-3	1,525	-0.20%
2019/07/08	1	15.40	0	0.00	15.45	1	1,542	0.06%
2019/07/05	1	15.55	0	0.00	15.55	1	1,584	0.06%
2019/07/04	5	15.25	0	0.00	15.45	5	1,629	0.31%
2019/06/28	0	0.00	2	15.35	15.20	-2	1,961	-0.10%
2019/06/27	0	0.00	1	15.40	15.40	-1	1,991	-0.05%
2019/06/26	0	0.00	2	15.35	15.40	-2	2,013	-0.10%
2019/06/21	10	15.30	2	15.40	15.20	8	2,087	0.38%
2019/06/20	0	0.00	1	15.10	15.15	-1	2,110	-0.05%
2019/06/19	0	0.00	1	14.90	14.90	-1	2,195	-0.05%
2019/06/18	1	14.70	1	15.00	14.65	0	2,225	0.00%
2019/06/12	0	0.00	5	14.68	14.75	-5	2,428	-0.21%
2019/06/11	0	0.00	2	14.68	14.70	-2	2,451	-0.08%
2019/06/10	0	0.00	2	14.40	14.40	-2	2,468	-0.08%
2019/06/06	2	14.25	0	0.00	14.25	2	2,567	0.08%
2019/05/31	0	0.00	1	14.65	14.65	-1	3,553	-0.03%
2019/05/30	7	14.45	0	0.00	14.50	7	3,633	0.19%
2019/05/27	4	14.18	13	14.26	14.20	-9	3,922	-0.23%
2019/05/24	0	0.00	1	14.35	14.30	-1	4,013	-0.02%
2019/05/23	0	0.00	13	14.40	14.35	-13	4,100	-0.32%
2019/05/21	0	0.00	6	14.45	14.50	-6	4,494	-0.13%
2019/05/17	8	14.61	0	0.00	14.55	8	4,810	0.17%
2019/05/15	5	14.95	2	14.98	15.15	3	4,899	0.06%
2019/05/14	6	14.50	0	0.00	14.80	6	4,933	0.12%
2019/05/13	2	14.75	1	14.70	14.75	1	5,000	0.02%
2019/05/10	1	15.05	10	14.70	14.75	-9	5,007	-0.18%
2019/05/09	6	15.20	0	0.00	15.10	6	5,028	0.12%
2019/05/07	3	15.25	1	15.40	15.40	2	5,154	0.04%
2019/05/06	6	15.53	4	15.38	15.15	2	5,218	0.04%
2019/05/03	1.9	15.80	1	15.80	15.80	0.9	5,228	0.02%
2019/04/30	0	0.00	2	15.80	15.75	-2	5,291	-0.04%
2019/04/29	6	15.71	3	15.77	15.70	3	5,376	0.06%
2019/04/26	6	16.28	0	0.00	16.15	6	5,435	0.11%
2019/04/25	13	16.61	0	0.00	16.55	13	5,869	0.22%
2019/04/24	0	0.00	7	16.80	16.60	-7	5,968	-0.12%
2019/04/23	1	16.70	1	16.85	16.70	0	5,996	0.00%
2019/04/22	3	16.80	1	17.00	16.90	2	5,973	0.03%
2019/04/19	2	16.70	0	0.00	16.75	2	5,955	0.03%
2019/04/18	16	16.79	0	0.00	16.60	16	5,969	0.27%
2019/04/17	5	16.99	15	17.04	16.90	-10	6,070	-0.16%
2019/04/16	2	16.85	0	0.00	16.90	2	6,069	0.03%
2019/04/12	1	16.90	0	0.00	16.85	1	6,059	0.02%
2019/04/11	3	17.02	0	0.00	16.95	3	6,038	0.05%
2019/04/10	4	17.14	3	17.15	17.15	1	6,000	0.02%
2019/04/09	6	17.58	11	17.59	17.45	-5	5,961	-0.08%
2019/04/08	0	0.00	10	17.37	17.25	-10	5,792	-0.17%
2019/04/03	3	17.10	3	17.02	17.10	0	5,724	0.00%
2019/04/02	0	0.00	5	17.05	16.85	-5	5,692	-0.09%
2019/04/01	6	17.02	0	0.00	16.95	6	5,653	0.11%
2019/03/29	0	0.00	2	17.20	17.00	-2	5,621	-0.04%
2019/03/28	3	16.77	3	16.75	16.80	0	5,609	0.00%
2019/03/26	6	17.03	8	17.16	17.25	-2	5,591	-0.04%
2019/03/25	10	16.50	12	16.49	16.50	-2	5,603	-0.04%
2019/03/22	36	16.97	26	16.80	16.80	10	5,608	0.18%
2019/03/21	20	17.18	16	17.12	17.10	4	5,529	0.07%
2019/03/20	1	17.25	1	17.40	17.15	0	5,485	0.00%
2019/03/18	19	17.25	28	17.43	17.40	-9	5,438	-0.17%
2019/03/15	17	17.15	12	17.05	17.05	5	5,356	0.09%
2019/03/14	3	17.18	2	17.05	17.05	1	5,335	0.02%
2019/03/13	20	17.33	31	17.24	17.20	-11	5,387	-0.20%
2019/03/12	19	17.46	21	17.31	17.30	-2	5,382	-0.04%
2019/03/11	17	17.59	3	17.80	17.50	14	5,324	0.26%
2019/03/08	19	17.37	3	17.48	17.70	16	5,130	0.31%
2019/03/07	19	17.37	5	17.10	17.45	14	4,952	0.28%
2019/03/06	0	0.00	16	17.38	17.50	-16	4,694	-0.34%
2019/03/05	5	17.10	0	0.00	17.30	5	4,615	0.11%
2019/03/04	0	0.00	1	17.30	17.20	-1	4,559	-0.02%
2019/02/27	0	0.00	2	16.83	17.30	-2	4,536	-0.04%
2019/02/26	13	17.15	3	16.95	16.90	10	4,455	0.22%
2019/02/25	3	17.30	4	17.23	17.10	-1	4,736	-0.02%
2019/02/22	7	17.14	0	0.00	17.00	7	4,708	0.15%
2019/02/21	11	17.59	57	17.46	17.40	-46	4,642	-0.99%
2019/02/20	12	17.14	6	17.01	17.00	6	4,370	0.14%
2019/02/19	8	17.01	7	16.99	17.05	1	4,377	0.02%
2019/02/18	4	17.10	32.2	16.99	16.95	-28.2	4,390	-0.64%
2019/02/14	17	16.54	3	16.55	16.40	14	4,205	0.33%
2019/02/13	6	16.42	1	16.35	16.40	5	4,176	0.12%
2019/02/12	5	16.10	5	16.48	16.50	0	4,223	0.00%
2019/02/11	10	16.05	0	0.00	16.05	10	4,605	0.22%
2019/01/28	21	16.45	157	16.40	16.30	-136	4,653	-2.92%	大賣/鉅額交易
2019/01/25	0	0.00	23	16.17	16.25	-23	4,598	-0.50%
2019/01/24	2	16.00	8	16.15	16.05	-6	4,606	-0.13%
2019/01/23	17	15.99	16	16.05	16.05	1	4,665	0.02%
2019/01/22	0	0.00	6	16.12	16.15	-6	4,643	-0.13%
2019/01/21	8	16.24	10	16.28	16.25	-2	4,648	-0.04%
2019/01/18	28	15.98	14	15.94	16.20	14	4,708	0.30%
2019/01/17	69	16.40	38	16.35	16.10	31	4,661	0.67%
2019/01/16	0	0.00	6	16.05	16.20	-6	4,194	-0.14%
2019/01/14	2	15.30	0	0.00	15.30	2	4,103	0.05%
2019/01/10	0	0.00	5	15.51	15.45	-5	4,160	-0.12%
2019/01/09	31	15.88	26	15.71	15.60	5	4,163	0.12%
2019/01/08	0	0.00	7	15.36	15.75	-7	4,043	-0.17%
2019/01/04	5	14.70	0	0.00	14.65	5	4,107	0.12%
2018/12/26	2	15.00	0	0.00	14.95	2	4,451	0.04%
2018/12/25	2	15.38	0	0.00	15.40	2	4,515	0.04%
2018/12/24	0	0.00	1	15.55	15.70	-1	4,513	-0.02%
2018/12/21	0	0.00	21	15.42	15.55	-21	4,645	-0.45%
2018/12/20	2	15.70	10	15.60	15.50	-8	4,647	-0.17%
2018/12/19	0	0.00	6	16.07	15.90	-6	4,649	-0.13%
2018/12/18	3	16.23	10	16.15	16.00	-7	4,647	-0.15%
2018/12/14	0	0.00	3	15.85	16.05	-3	4,556	-0.07%
2018/12/12	0	0.00	2	16.00	15.90	-2	4,684	-0.04%
2018/12/11	0	0.00	10	15.55	15.55	-10	4,707	-0.21%
2018/12/10	1	15.55	0.1	15.40	15.40	0.9	4,788	0.02%
2018/12/07	2	15.90	2	16.00	15.85	0	4,800	0.00%
2018/12/06	1	15.80	1	15.75	15.75	0	4,785	0.00%
2018/12/05	2	16.30	0	0.00	16.45	2	4,724	0.04%
2018/12/04	20	16.70	1	16.65	16.60	19	4,732	0.40%
2018/12/03	5	16.75	2	16.80	16.80	3	4,739	0.06%
2018/11/30	1	16.30	40	16.37	16.35	-39	4,680	-0.83%
2018/11/29	24	16.44	0	0.00	16.30	24	4,691	0.51%
2018/11/28	0	0.00	2	16.45	16.55	-2	4,629	-0.04%
2018/11/26	0	0.00	2	16.25	16.10	-2	4,580	-0.04%
2018/11/23	9	16.12	3	16.18	16.15	6	4,564	0.13%
2018/11/22	19	16.44	16	16.63	16.00	3	4,524	0.07%
2018/11/21	0	0.00	2	16.15	16.35	-2	4,230	-0.05%
2018/11/15	0	0.00	9	15.69	16.05	-9	4,383	-0.21%
2018/11/14	1	15.50	2	15.45	15.45	-1	4,296	-0.02%
2018/11/13	2	15.00	10	15.10	15.45	-8	4,290	-0.19%
2018/11/08	29	16.02	34	15.99	15.85	-5	4,172	-0.12%
2018/11/07	0	0.00	13	14.93	15.20	-13	3,792	-0.34%
2018/11/06	40	15.09	27	14.93	14.75	13	3,838	0.34%
2018/11/05	5	14.90	0	0.00	14.85	5	3,808	0.13%
2018/11/02	9	15.01	4	15.18	15.00	5	3,869	0.13%
2018/11/01	8	15.08	0	0.00	14.90	8	4,126	0.19%
2018/10/31	2	14.70	5	14.67	14.85	-3	4,115	-0.07%
2018/10/30	0	0.00	23	14.04	14.10	-23	4,062	-0.57%
2018/10/29	33	14.40	10	14.20	14.10	23	4,281	0.54%
2018/10/26	0	0.00	1	14.25	14.30	-1	4,329	-0.02%
2018/10/25	3	14.00	2	14.05	13.90	1	4,371	0.02%
2018/10/24	0	0.00	20	14.35	14.55	-20	4,621	-0.43%
2018/10/22	2	14.68	12	14.78	14.80	-10	4,795	-0.21%
2018/10/19	10	14.25	0	0.00	14.50	10	4,891	0.20%
2018/10/18	20	14.67	26	14.54	14.50	-6	4,889	-0.12%
2018/10/17	10	14.45	0	0.00	14.50	10	4,869	0.21%
2018/10/16	0	0.00	1	14.15	14.35	-1	4,870	-0.02%
2018/10/15	0	0.00	6	14.19	14.15	-6	4,884	-0.12%
2018/10/12	2	14.30	35	13.62	14.50	-33	4,880	-0.68%
2018/10/11	32	13.96	40	14.00	13.95	-8	4,801	-0.17%
2018/10/09	5	15.65	0	0.00	15.45	5	4,771	0.10%
2018/10/08	0	0.00	4	15.80	15.70	-4	4,803	-0.08%
2018/10/05	4	16.00	7	15.83	15.90	-3	4,931	-0.06%
2018/10/04	35	16.76	5	16.65	16.55	30	4,861	0.62%
2018/10/03	3	16.75	21	16.64	16.75	-18	4,697	-0.38%
2018/10/02	1	16.60	0	0.00	16.45	1	4,632	0.02%
2018/09/28	5	16.55	9	16.55	16.40	-4	4,668	-0.09%
2018/09/27	0	0.00	1	16.30	16.25	-1	4,584	-0.02%
2018/09/26	2	16.10	0	0.00	16.10	2	4,585	0.04%
2018/09/25	4	16.10	0	0.00	16.20	4	4,636	0.09%
2018/09/19	4	16.06	1	16.10	16.10	3	4,668	0.06%
2018/09/18	17	16.54	14	16.06	15.95	3	4,677	0.06%
2018/09/17	0	0.00	1	16.50	16.50	-1	4,602	-0.02%
2018/09/14	17	16.12	15	16.20	16.20	2	4,593	0.04%
2018/09/13	5	15.75	0	0.00	16.00	5	4,592	0.11%
2018/09/11	1	15.80	0	0.00	15.75	1	4,733	0.02%
2018/09/07	9	15.92	2	15.85	15.85	7	4,937	0.14%
2018/09/06	1	16.15	3	16.10	16.15	-2	4,966	-0.04%
2018/09/05	12	16.58	0	0.00	16.45	12	5,089	0.24%
2018/09/04	35	16.49	2.1	16.45	16.50	32.9	5,545	0.59%
2018/09/03	0	0.00	5	16.65	16.45	-5	5,695	-0.09%
2018/08/31	0	0.00	7	16.75	16.85	-7	5,849	-0.12%
2018/08/30	6	16.95	8	16.79	16.75	-2	6,028	-0.03%
2018/08/29	17	16.81	6	16.80	16.80	11	6,113	0.18%
2018/08/28	10	16.85	11	16.74	16.70	-1	6,330	-0.02%
2018/08/27	13	16.66	23	16.83	16.90	-10	6,357	-0.16%
2018/08/24	18	16.58	5	16.75	16.75	13	6,536	0.20%
2018/08/23	21	17.00	21	16.87	16.80	0	7,265	0.00%
2018/08/22	15	16.77	6	16.91	17.00	9	7,204	0.12%
2018/08/21	1	16.20	1.1	16.36	16.45	-0.1	7,150	0.00%
2018/08/20	2	16.08	1	16.05	16.05	1	7,257	0.01%
2018/08/17	11	16.45	1	16.20	16.20	10	7,310	0.14%
2018/08/16	5	15.92	2	16.10	16.30	3	7,391	0.04%
2018/08/15	2	16.38	3	16.32	16.25	-1	7,885	-0.01%
2018/08/14	1	16.40	4	16.65	16.60	-3	7,950	-0.04%
2018/08/13	12	16.65	2	16.23	16.15	10	8,002	0.12%
2018/08/10	3	17.45	3	17.70	17.35	0	7,930	0.00%
2018/08/09	7	17.58	0	0.00	17.60	7	8,005	0.09%
2018/08/08	179	17.88	32	17.73	17.90	147	8,109	1.81%	大買/鉅額交易
2018/08/07	1	17.25	10	17.49	17.70	-9	7,844	-0.11%
2018/08/06	18	17.19	11	17.11	17.25	7	7,815	0.09%
2018/08/03	45	17.45	5	17.20	17.30	40	7,830	0.51%
2018/08/02	8	18.49	0	0.00	18.20	8	7,770	0.10%
2018/08/01	14	18.68	0	0.00	18.75	14	7,752	0.18%
2018/07/31	8	18.51	12	18.42	18.45	-4	7,600	-0.05%
2018/07/27	23	17.97	2	18.00	18.00	21	7,388	0.28%
2018/07/26	3	18.50	21	18.31	18.45	-18	7,300	-0.25%
2018/07/25	3	17.90	4	17.90	18.10	-1	7,238	-0.01%
2018/07/24	0	0.00	2	17.65	17.85	-2	7,412	-0.03%
2018/07/23	8	17.43	3	17.60	17.35	5	7,456	0.07%
2018/07/17	2	18.45	0	0.00	18.25	2	7,612	0.03%
2018/07/13	6	18.08	32	18.34	18.35	-26	7,551	-0.34%
2018/07/12	11	17.24	0	0.00	17.40	11	7,465	0.15%
2018/07/11	4	17.20	3	17.23	17.10	1	7,593	0.01%
2018/07/10	3	17.20	6	17.39	17.40	-3	7,629	-0.04%
2018/07/09	3	17.00	3	17.03	17.00	0	7,671	0.00%
2018/07/06	2	16.50	0	0.00	16.90	2	7,682	0.03%
2018/07/05	3	17.60	5	17.38	17.05	-2	7,766	-0.03%
2018/07/04	0	0.00	1	17.25	17.30	-1	7,780	-0.01%
2018/07/03	2	17.25	39	17.64	17.30	-37	7,802	-0.47%
2018/07/02	0	0.00	0.1	17.90	18.00	-0.1	7,768	0.00%
2018/06/29	0	0.00	4	18.41	18.35	-4	7,869	-0.05%
2018/06/28	0	0.00	20	18.47	18.50	-20	7,857	-0.25%
2018/06/26	4	18.03	11	18.03	18.15	-7	7,840	-0.09%
2018/06/22	4	18.26	1	18.30	18.25	3	7,829	0.04%
2018/06/21	26	18.66	26	18.69	18.35	0	7,777	0.00%
2018/06/20	12	18.78	31	18.70	18.65	-19	7,804	-0.24%
2018/06/19	19	19.57	5	19.65	19.35	14	7,776	0.18%
2018/06/15	0	0.00	8	19.29	19.45	-8	7,652	-0.10%
2018/06/14	7	19.24	10	19.34	19.25	-3	7,633	-0.04%
2018/06/13	6	19.45	12	19.39	19.20	-6	7,617	-0.08%
2018/06/12	47	20.09	13	20.01	19.65	34	7,640	0.45%
2018/06/11	16	18.97	24	19.24	19.20	-8	7,535	-0.11%
2018/06/08	31	19.01	24	18.82	18.75	7	7,467	0.09%
2018/06/07	26	18.87	89	18.84	18.70	-63	7,427	-0.85%
2018/06/06	75	18.65	5	18.99	18.70	70	7,354	0.95%
2018/06/05	26	19.11	60	19.10	18.80	-34	7,280	-0.47%
2018/06/04	18	18.86	66	18.74	18.70	-48	7,085	-0.68%
2018/06/01	12	18.78	15	18.77	18.70	-3	7,041	-0.04%
2018/05/31	66	19.18	53	19.26	19.05	13	6,878	0.19%
2018/05/30	0	0.00	2	17.90	18.00	-2	6,152	-0.03%
2018/05/29	0	0.00	1	18.25	18.00	-1	6,195	-0.02%
2018/05/28	17	18.15	0	0.00	18.40	17	6,152	0.28%
2018/05/25	0	0.00	1	18.15	17.90	-1	6,072	-0.02%
2018/05/24	2	18.20	5	18.19	18.15	-3	6,076	-0.05%
2018/05/23	134	18.49	7	19.08	18.25	127	6,062	2.09%	大買/鉅額交易
2018/05/22	0	0.00	17	18.08	18.00	-17	5,648	-0.30%
2018/05/21	10	17.98	13	17.95	18.20	-3	5,674	-0.05%
2018/05/18	11	17.45	0	0.00	17.50	11	5,654	0.19%
2018/05/17	9	17.93	2	17.85	17.90	7	5,848	0.12%
2018/05/16	8	17.59	4	17.55	17.75	4	5,998	0.07%
2018/05/15	5	17.15	40	17.15	16.90	-35	5,972	-0.59%
2018/05/14	2	16.75	0	0.00	16.80	2	6,273	0.03%
2018/05/11	41	16.85	3	16.70	16.65	38	6,356	0.60%
2018/05/10	9	17.17	3	17.25	17.05	6	6,398	0.09%
2018/05/09	5	17.27	43	17.19	17.05	-38	6,669	-0.57%
2018/05/08	36	17.00	7	16.96	17.05	29	7,126	0.41%
2018/05/07	2	17.45	35	17.25	17.25	-33	7,247	-0.46%
2018/05/04	9	17.03	1	17.05	16.85	8	7,311	0.11%
2018/05/03	17	16.67	3	16.78	16.80	14	7,359	0.19%
2018/05/02	22	16.86	33	16.88	17.20	-11	7,486	-0.15%
2018/04/30	5	16.62	26	17.12	17.20	-21	7,714	-0.27%
2018/04/27	4	15.56	4	15.68	15.65	0	7,843	0.00%
2018/04/26	2	15.45	0	0.00	15.45	2	8,167	0.02%
2018/04/25	21	16.02	0	0.00	16.05	21	8,388	0.25%
2018/04/24	15	16.17	2	15.90	15.90	13	9,363	0.14%
2018/04/23	1	17.35	2	17.33	17.30	-1	9,509	-0.01%
2018/04/20	3	17.62	4	17.76	17.70	-1	9,901	-0.01%
2018/04/19	2	17.40	6	17.42	17.40	-4	10,585	-0.04%
2018/04/18	10	17.30	9	17.40	17.20	1	10,752	0.01%
2018/04/17	8	17.56	17	17.75	17.30	-9	11,064	-0.08%
2018/04/16	2	18.50	10	18.55	18.50	-8	12,078	-0.07%
2018/04/13	1	18.95	10	19.03	18.95	-9	12,706	-0.07%
2018/04/12	1	18.85	0	0.00	18.75	1	13,183	0.01%
2018/04/11	14	18.69	16	18.76	19.05	-2	13,630	-0.01%
2018/04/10	9	18.72	2	18.60	18.55	7	14,034	0.05%
2018/04/09	2	18.75	0	0.00	18.50	2	14,761	0.01%
2018/04/03	8	18.99	2	18.97	18.95	6	15,531	0.04%
2018/04/02	38	19.43	9	19.46	19.40	29	16,392	0.18%
2018/03/31	0	0.00	1	19.30	19.35	-1	17,581	-0.01%
2018/03/30	10	19.28	1	19.40	19.20	9	18,764	0.05%
2018/03/29	2	19.10	0	0.00	19.05	2	19,849	0.01%
2018/03/28	0	0.00	5	19.21	19.15	-5	21,765	-0.02%
2018/03/27	7	19.44	8	19.24	19.45	-1	23,586	0.00%
2018/03/26	1	18.70	0	0.00	18.80	1	24,685	0.00%
2018/03/23	7	18.91	2	19.00	18.85	5	24,766	0.02%
2018/03/22	2	19.90	0	0.00	19.70	2	24,810	0.01%
2018/03/21	14	19.82	10	19.96	19.70	4	24,960	0.02%
2018/03/20	8	19.91	6	19.86	19.90	2	25,132	0.01%
2018/03/19	4	20.68	16	20.54	20.35	-12	25,359	-0.05%
2018/03/16	10	20.60	6	20.58	20.40	4	25,671	0.02%
2018/03/15	41	21.00	46	21.06	21.05	-5	25,711	-0.02%
2018/03/14	4	19.86	4	20.00	20.00	0	25,456	0.00%
2018/03/13	10	19.68	8	19.48	20.00	2	25,529	0.01%
2018/03/12	27	19.53	2	19.00	19.05	25	25,509	0.10%
2018/03/08	2	19.95	1	20.10	19.80	1	26,390	0.00%
2018/03/07	1	19.55	0	0.00	19.55	1	26,556	0.00%
2018/03/06	2	19.75	3	19.98	19.95	-1	26,747	0.00%
2018/03/05	11	19.85	12	19.75	19.50	-1	27,371	0.00%
2018/03/02	2	20.03	0	0.00	20.00	2	27,547	0.01%
2018/03/01	1	20.65	10	20.50	20.75	-9	27,454	-0.03%
2018/02/27	8	21.05	6	20.95	20.75	2	27,447	0.01%
2018/02/26	1	21.10	1	21.35	20.90	0	27,442	0.00%
2018/02/23	7	21.33	3	21.32	21.35	4	27,403	0.01%
2018/02/22	3	21.27	8	20.95	21.15	-5	27,350	-0.02%
2018/02/21	16	21.10	2	21.20	21.00	14	27,269	0.05%
2018/02/12	1	20.05	16	20.17	20.15	-15	27,185	-0.06%
2018/02/09	9	18.98	16	18.66	20.00	-7	27,102	-0.03%
2018/02/08	16	19.86	62	20.06	19.80	-46	26,868	-0.17%
2018/02/07	12	21.20	13	21.20	20.85	-1	26,649	0.00%
2018/02/06	45	20.99	11	20.78	20.60	34	26,524	0.13%
2018/02/05	22	22.13	7	22.38	22.70	15	26,220	0.06%
2018/02/02	20	22.90	20	22.97	22.95	0	26,176	0.00%
2018/02/01	51	23.76	55	24.00	23.25	-4	26,287	-0.02%
2018/01/31	71	23.57	107	23.66	23.75	-36	25,931	-0.14%	大賣/
2018/01/30	16	22.94	19	23.03	22.60	-3	25,445	-0.01%
2018/01/29	18	22.44	8	22.60	22.60	10	25,338	0.04%
2018/01/26	16	22.65	10	22.65	22.65	6	25,313	0.02%
2018/01/25	24	23.09	6	22.75	22.70	18	25,384	0.07%
2018/01/24	22	23.05	45	23.31	23.50	-23	25,310	-0.09%
2018/01/23	32	22.86	44	23.01	22.60	-12	25,059	-0.05%
2018/01/22	26	23.33	18	23.17	23.35	8	24,794	0.03%
2018/01/19	20	23.63	31	23.65	23.90	-11	24,475	-0.04%
2018/01/18	40	24.55	61	24.84	23.70	-21	24,277	-0.09%
2018/01/17	26	24.36	33	24.39	24.40	-7	23,460	-0.03%
2018/01/16	20	24.35	10	24.32	24.20	10	23,261	0.04%
2018/01/15	33	24.42	37	24.61	24.90	-4	22,927	-0.02%
2018/01/12	17	23.65	20	23.75	23.45	-3	22,435	-0.01%
2018/01/11	50	23.40	36	23.36	23.30	14	22,256	0.06%
2018/01/10	93	24.83	46	24.44	24.00	47	21,933	0.21%
2018/01/09	39	23.46	68	23.96	24.45	-29	20,832	-0.14%
2018/01/08	331	23.84	46	23.24	23.10	285	20,237	1.41%	大買/鉅額交易
2018/01/05	34	23.90	13	24.03	23.90	21	19,752	0.11%
2018/01/04	56	23.94	30	24.04	23.70	26	19,324	0.13%
2018/01/03	44	24.15	74	23.99	23.60	-30	18,966	-0.16%
2018/01/02	51	23.40	46	23.52	24.00	5	18,296	0.03%