富喬 (1815)-元大-大益券商分點個股進出

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
▲1.00
漲幅
+5.71%
成交量
13,874張
產業
上櫃電子零組件類股▲0.99%
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－元大-大益券商分點個股進出

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

元大-大益券商分點個股進出
元大-大益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
2024/04/29	6	18.49	9	18.44	18.50	-3	23,017	-0.01%
2024/04/26	6.1	17.65	6	17.49	17.50	0.1	22,859	0.00%
2024/04/25	9	17.55	15	17.38	17.35	-6	22,854	-0.03%
2024/04/24	7	17.70	0	0.00	17.80	7	22,841	0.03%
2024/04/23	1	16.90	2	17.15	17.15	-1	22,852	0.00%
2024/04/22	3	17.03	1	17.00	16.90	2	22,841	0.01%
2024/04/19	13	17.70	73	17.84	17.70	-60	22,844	-0.26%
2024/04/18	67	18.41	10	18.25	18.15	57	22,748	0.25%
2024/04/17	8	18.74	34	18.62	18.50	-26	22,774	-0.11%
2024/04/16	17	17.63	7	17.89	17.90	10	22,771	0.04%
2024/04/15	9	18.93	7	18.76	18.50	2	22,633	0.01%
2024/04/12	56	19.35	48.6	19.54	19.30	7.4	22,678	0.03%
2024/04/11	7	18.69	0	0.00	18.65	7	22,334	0.03%
2024/04/10	5	18.95	8	19.09	18.90	-3	22,284	-0.01%
2024/04/09	7	18.69	6.1	18.74	19.05	0.9	22,220	0.00%
2024/04/08	22.2	18.82	26	18.60	18.50	-3.8	22,011	-0.02%
2024/04/03	34	19.04	46.3	18.94	18.90	-12.3	21,879	-0.06%
2024/04/02	39	19.55	24	19.39	19.30	15	21,729	0.07%
2024/04/01	63	19.42	48	19.74	20.05	15	21,214	0.07%
2024/03/29	12.3	18.52	14	18.78	18.70	-1.7	20,485	-0.01%
2024/03/28	16	18.63	6	18.74	18.15	10	19,945	0.05%
2024/03/27	8	18.09	15	18.04	18.10	-7	19,583	-0.04%
2024/03/26	32	18.19	50	18.49	17.95	-18	19,556	-0.09%
2024/03/25	13	17.89	18	18.35	18.40	-5	19,458	-0.03%
2024/03/22	21	17.25	18	17.43	17.50	3	19,380	0.02%
2024/03/21	7	17.28	26	17.30	17.30	-19	19,416	-0.10%
2024/03/20	4	17.24	3	17.08	16.95	1	19,512	0.01%
2024/03/19	2	17.35	15.5	17.53	17.35	-13.5	19,547	-0.07%
2024/03/18	3	17.35	3	17.37	17.65	0	19,956	0.00%
2024/03/15	8.2	17.53	4	17.74	17.45	4.2	19,928	0.02%
2024/03/14	8	17.81	5	17.92	17.70	3	19,964	0.02%
2024/03/13	15	18.02	37	17.85	17.90	-22	19,813	-0.11%
2024/03/12	19	18.37	13	18.35	18.35	6	19,529	0.03%
2024/03/11	19	19.41	1	19.35	18.70	18	19,084	0.09%
2024/03/08	46.1	19.18	32.1	19.54	18.75	13.9	18,736	0.07%
2024/03/07	129.1	21.64	62	21.33	20.00	67.1	17,682	0.38%	大買/
2024/03/06	18.3	20.39	68.3	21.01	21.50	-50.1	14,861	-0.34%
2024/03/05	59	19.21	40.1	19.28	19.55	18.9	13,947	0.14%
2024/03/04	17	18.63	4.4	18.73	18.60	12.6	12,976	0.10%
2024/03/01	14	18.71	6	18.83	18.55	8	12,730	0.06%
2024/02/29	19	18.67	44	18.94	19.10	-25	12,721	-0.20%
2024/02/27	8	17.99	20.2	17.95	17.75	-12.2	12,094	-0.10%
2024/02/26	1	17.65	9	17.63	17.65	-8	11,846	-0.07%
2024/02/23	19	17.89	29.2	17.90	17.80	-10.2	12,086	-0.08%
2024/02/22	8.1	17.00	5.2	17.42	17.55	2.9	11,838	0.02%
2024/02/21	11	17.22	4	17.20	17.10	7	11,577	0.06%
2024/02/20	24.3	17.32	76	17.36	17.15	-51.7	11,881	-0.44%
2024/02/19	28	16.97	92.1	16.74	17.20	-64.1	11,745	-0.55%
2024/02/16	83	16.10	42	16.29	16.55	41	11,485	0.36%
2024/02/15	5	15.05	25	14.99	15.70	-20	10,811	-0.18%
2024/02/02	14.1	14.26	0	0.00	14.25	14.1	11,240	0.12%
2024/02/01	5	14.55	2	14.80	14.55	3	11,806	0.03%
2024/01/31	0	0.00	10	14.70	14.65	-10	13,007	-0.08%
2024/01/30	2	14.70	0	0.00	14.70	2	14,820	0.01%
2024/01/29	2	14.85	5	14.70	14.85	-3	16,248	-0.02%
2024/01/26	1	14.55	5	14.65	14.40	-4	17,749	-0.02%
2024/01/25	5.5	14.54	2.1	14.50	14.50	3.4	18,945	0.02%
2024/01/24	0	0.00	2	14.75	14.75	-2	19,442	-0.01%
2024/01/22	6	14.48	2	14.70	14.70	4	20,175	0.02%
2024/01/19	13	14.03	37	14.18	14.40	-24	20,316	-0.12%
2024/01/18	1	14.10	5	14.25	14.05	-4	20,619	-0.02%
2024/01/17	7	14.26	2	14.25	14.20	5	21,008	0.02%
2024/01/16	14	14.46	4	14.45	14.50	10	21,150	0.05%
2024/01/12	5	14.70	0	0.00	14.70	5	21,193	0.02%
2024/01/11	2	15.10	0	0.00	15.00	2	21,331	0.01%
2024/01/10	3	14.53	0	0.00	14.65	3	21,839	0.01%
2024/01/09	1	14.90	1	14.85	14.90	0	22,077	0.00%
2024/01/08	34	15.18	9	15.12	14.90	25	22,383	0.11%
2024/01/05	8	15.48	0	0.00	15.40	8	22,668	0.04%
2024/01/04	3	15.70	0	0.00	15.70	3	22,910	0.01%
2024/01/03	3	16.02	15	16.10	15.95	-12	23,241	-0.05%
2024/01/02	0	0.00	1	15.65	15.75	-1	23,555	0.00%
2023/12/29	4	15.71	1	15.70	15.65	3	24,677	0.01%
2023/12/28	1	16.00	1	15.75	15.70	0	25,052	0.00%
2023/12/27	67	15.95	40	15.85	15.85	27	26,143	0.10%
2023/12/26	58	15.75	17	15.86	15.90	41	27,277	0.15%
2023/12/25	12	15.63	3	15.63	15.60	9	27,719	0.03%
2023/12/22	1	15.75	0	0.00	15.75	1	28,070	0.00%
2023/12/21	2	15.92	0	0.00	15.85	2	29,221	0.01%
2023/12/20	10	15.83	9.3	16.10	16.10	0.7	29,835	0.00%
2023/12/19	12.3	15.98	2	16.00	16.05	10.3	29,725	0.03%
2023/12/18	9	16.77	0	0.00	16.70	9	29,512	0.03%
2023/12/15	14	17.14	6	17.45	16.90	8	29,470	0.03%
2023/12/14	5	17.41	69	17.72	17.50	-64	29,626	-0.22%
2023/12/13	17	17.37	44	17.18	17.30	-27	29,449	-0.09%
2023/12/12	7	16.67	5	16.46	16.45	2	28,909	0.01%
2023/12/11	71	16.52	9	16.59	16.60	62	28,815	0.22%
2023/12/08	6	15.91	2	15.90	15.90	4	28,449	0.01%
2023/12/07	15	16.43	18.1	16.43	16.15	-3.1	28,249	-0.01%
2023/12/06	8	16.46	3	16.45	16.45	5	28,170	0.02%
2023/12/05	5	16.32	3	16.28	16.20	2	28,100	0.01%
2023/12/04	19	16.91	8	16.76	16.70	11	27,955	0.04%
2023/12/01	7	16.84	2	16.80	16.80	5	27,854	0.02%
2023/11/30	5	16.95	1	17.00	16.90	4	27,796	0.01%
2023/11/29	10	16.99	14	17.23	17.00	-4	27,799	-0.01%
2023/11/28	4	16.96	0	0.00	17.00	4	27,820	0.01%
2023/11/27	21	16.90	5	17.01	16.90	16	27,708	0.06%
2023/11/24	9	17.67	7	17.88	17.35	2	27,310	0.01%
2023/11/22	11	17.74	7	17.93	17.80	4	26,697	0.01%
2023/11/21	23	17.62	42	17.79	17.45	-19	26,274	-0.07%
2023/11/20	31	17.55	4	17.39	17.60	27	25,943	0.10%
2023/11/17	23	17.29	5	17.26	17.10	18	25,629	0.07%
2023/11/16	19	17.59	27	17.75	17.60	-8	25,102	-0.03%
2023/11/15	14	17.17	16	17.02	16.85	-2	24,494	-0.01%
2023/11/14	18	17.49	8	17.37	17.25	10	24,061	0.04%
2023/11/13	6	17.47	33	17.73	17.50	-27	23,797	-0.11%
2023/11/10	9	17.92	8	17.89	17.85	1	23,475	0.00%
2023/11/09	34	18.10	19	18.46	18.00	15	23,155	0.06%
2023/11/08	61	18.88	64.1	19.24	18.65	-3.1	22,550	-0.01%
2023/11/07	40.6	19.89	29	20.00	20.05	11.6	21,376	0.05%
2023/11/06	28.6	19.28	156.6	19.82	20.10	-128	19,591	-0.65%	大賣/鉅額交易
2023/11/03	37.5	18.42	30	18.68	18.30	7.5	18,201	0.04%
2023/11/02	16	17.62	31	18.07	18.45	-15	16,724	-0.09%
2023/11/01	18.1	16.75	16	15.87	16.80	2.1	15,569	0.01%
2023/10/31	12	17.50	33	17.27	16.85	-21	15,105	-0.14%
2023/10/30	11	16.75	39.2	17.04	17.15	-28.2	14,863	-0.19%
2023/10/27	26	16.93	37	16.72	16.45	-11	14,678	-0.07%
2023/10/26	7	16.85	13	16.95	16.85	-6	15,175	-0.04%
2023/10/25	35	16.73	42	16.99	17.00	-7	15,654	-0.04%
2023/10/24	9	15.88	4	15.93	16.00	5	15,633	0.03%
2023/10/23	7	15.29	12	15.54	15.45	-5	15,534	-0.03%
2023/10/20	15	15.17	5	15.26	15.40	10	15,676	0.06%
2023/10/19	16	15.38	8	15.37	15.30	8	15,536	0.05%
2023/10/18	32	15.42	3	16.43	15.35	29	15,377	0.19%
2023/10/17	11	17.23	8	17.30	17.00	3	14,881	0.02%
2023/10/16	16	17.93	29.3	17.84	17.85	-13.3	14,547	-0.09%
2023/10/13	10	17.78	14	17.96	17.80	-4	14,190	-0.03%
2023/10/12	13.1	17.41	10	17.35	17.30	3.1	13,699	0.02%
2023/10/11	10	17.44	24	17.63	17.40	-14	13,402	-0.10%
2023/10/06	25	18.25	20	18.13	18.00	5	13,036	0.04%
2023/10/05	26	18.48	36	18.54	18.25	-10	12,622	-0.08%
2023/10/04	9	17.86	25	17.69	18.10	-16	11,474	-0.14%
2023/10/03	72	18.35	31	18.33	18.15	41	11,078	0.37%
2023/10/02	15	17.91	54	17.88	18.15	-39	9,968	-0.39%
2023/09/28	1	16.65	13	16.64	16.50	-12	8,793	-0.14%
2023/09/27	0	0.00	12.3	15.91	16.25	-12.3	8,305	-0.15%
2023/09/26	20	16.57	11.2	16.76	15.35	8.8	7,907	0.11%
2023/09/25	13	16.27	74.3	16.45	16.40	-61.3	6,728	-0.91%
2023/09/22	16	15.18	4.2	15.27	15.30	11.8	6,055	0.19%
2023/09/21	4.2	14.89	15.1	15.23	15.45	-10.9	5,909	-0.18%
2023/09/20	14	14.87	31	14.89	14.90	-17	5,729	-0.30%
2023/09/19	7	15.09	37.1	15.14	15.15	-30.1	5,659	-0.53%
2023/09/18	2	14.38	4.1	14.54	14.70	-2.1	5,341	-0.04%
2023/09/15	4	13.83	4	13.83	13.75	0	5,252	0.00%
2023/09/14	2	13.85	2	13.85	13.85	0	5,279	0.00%
2023/09/07	1	14.00	2	14.45	14.00	-1	6,156	-0.02%
2023/09/06	14	14.59	4.1	14.53	14.45	9.9	6,268	0.16%
2023/09/05	4	14.20	4	14.18	14.30	0	6,443	0.00%
2023/09/04	6	14.20	4	14.25	14.10	2	6,445	0.03%
2023/09/01	12	13.99	9	13.93	13.90	3	6,487	0.05%
2023/08/31	16.1	13.46	17	13.37	13.30	-0.9	6,578	-0.01%
2023/08/30	8	13.22	9	13.42	13.50	-1	6,672	-0.01%
2023/08/29	9	12.95	9.7	13.03	13.00	-0.7	6,602	-0.01%
2023/08/28	19	12.94	14	12.92	12.85	5	6,590	0.08%
2023/08/25	14	13.13	13	13.19	13.15	1	6,574	0.02%
2023/08/24	13	13.42	15	13.44	13.40	-2	6,564	-0.03%
2023/08/23	4	13.28	4	13.30	13.30	0	6,554	0.00%
2023/08/22	11	13.20	6	13.13	13.10	5	6,548	0.08%
2023/08/21	2	13.28	0	0.00	13.25	2	6,538	0.03%
2023/08/18	10	13.37	6	13.37	13.25	4	6,527	0.06%
2023/08/17	2	13.30	2	13.35	13.60	0	6,478	0.00%
2023/08/16	3	12.93	0	0.00	12.95	3	6,439	0.05%
2023/08/15	0	0.00	1	13.25	13.15	-1	6,429	-0.02%
2023/08/14	1	13.05	4	12.85	12.90	-3	6,405	-0.05%
2023/08/11	14	13.49	12	13.48	13.30	2	6,366	0.03%
2023/08/10	1	14.00	4	13.78	13.80	-3	6,314	-0.05%
2023/08/09	24	14.34	20	14.17	14.05	4	6,263	0.06%
2023/08/08	26.1	14.63	18	14.56	14.55	8.1	6,195	0.13%
2023/08/07	24	14.84	20	14.88	14.85	4	6,125	0.07%
2023/08/04	17	14.76	12	14.91	14.95	5	6,057	0.08%
2023/08/02	22.1	14.98	18	14.80	14.75	4.1	5,986	0.07%
2023/08/01	8	15.48	8	15.60	15.45	0	5,812	0.00%
2023/07/31	35	15.84	13.1	16.22	15.40	21.9	5,603	0.39%
2023/07/28	39.1	15.42	57.2	15.64	15.70	-18.1	4,896	-0.37%
2023/07/27	11	14.33	10	14.60	14.80	1	4,056	0.02%
2023/07/26	25	13.86	21	13.77	13.80	4	3,641	0.11%
2023/07/25	5	14.03	2	13.45	14.25	3	3,526	0.09%
2023/07/24	21	13.26	8	13.34	13.20	13	3,292	0.39%
2023/07/21	27	13.08	9	13.17	13.10	18	3,258	0.55%
2023/07/20	6	13.29	26	13.39	13.40	-20	3,226	-0.62%
2023/07/18	2.2	12.85	1	12.80	12.65	1.2	3,082	0.04%
2023/07/17	21	13.07	0	0.00	12.95	21	3,057	0.69%
2023/07/14	9	12.76	0	0.00	12.70	9	3,040	0.30%
2023/07/13	3	12.70	0	0.00	12.70	3	3,029	0.10%
2023/07/12	0	0.00	10	12.85	12.85	-10	3,005	-0.33%
2023/07/11	2	13.10	4	13.13	13.05	-2	2,987	-0.07%
2023/07/10	14	13.06	32	13.05	12.95	-18	2,976	-0.60%
2023/07/07	9	13.32	2	13.40	13.25	7	2,934	0.24%
2023/07/06	15	13.68	10	13.68	13.65	5	2,898	0.17%
2023/07/05	12.1	13.67	7	13.71	13.65	5.1	2,878	0.18%
2023/07/04	15	13.61	10	13.67	13.65	5	2,863	0.17%
2023/07/03	9.1	13.70	7	13.68	13.60	2.1	2,834	0.07%
2023/06/30	7	13.45	3	13.47	13.55	4	2,792	0.14%
2023/06/29	0	0.00	2	13.65	13.45	-2	2,775	-0.07%
2023/06/28	0	0.00	1	13.35	13.35	-1	2,766	-0.04%
2023/06/27	7.2	13.39	2	13.40	13.35	5.2	2,751	0.19%
2023/06/26	6.2	13.59	0	0.00	13.45	6.2	2,716	0.23%
2023/06/20	2.1	13.75	0	0.00	13.65	2.1	2,639	0.08%
2023/06/19	3	13.92	3	13.90	13.85	0	2,604	0.00%
2023/06/16	15	14.34	2	14.33	14.30	13	2,527	0.51%
2023/06/15	6	14.19	15.1	13.99	14.65	-9.1	2,095	-0.43%
2023/06/14	6	13.37	0	0.00	13.35	6	1,764	0.34%
2023/06/13	3	13.43	0	0.00	13.45	3	1,774	0.17%
2023/06/12	2	13.85	6	13.83	13.85	-4	1,721	-0.23%
2023/06/09	4.1	13.93	14	13.52	13.95	-9.9	1,563	-0.63%
2023/06/08	3	13.23	3	13.48	13.15	0	1,317	0.00%
2023/06/07	3	13.60	0	0.00	13.50	3	1,277	0.23%
2023/06/06	0	0.00	14	13.45	13.40	-14	1,162	-1.20%
2023/06/05	3	12.20	5	12.62	12.95	-2	961	-0.21%
2023/06/02	3	12.15	3	12.15	12.15	0	859	0.00%
2023/06/01	6	12.05	6	12.05	12.05	0	870	0.00%
2023/05/31	3	12.10	3	12.15	12.00	0	883	0.00%
2023/05/30	8	12.26	8	12.14	12.10	0	920	0.00%
2023/05/29	9	12.17	9	12.27	12.30	0	923	0.00%
2023/05/26	3	12.25	4	12.14	12.05	-1	920	-0.11%
2023/05/25	3	12.30	4	12.28	12.20	-1	940	-0.11%
2023/05/24	10	12.08	9	12.16	12.20	1	938	0.11%
2023/05/23	7	12.18	6	12.20	12.20	1	933	0.11%
2023/05/22	16	12.23	7	12.32	12.20	9	936	0.96%
2023/05/19	3	11.95	3	12.00	11.95	0	899	0.00%
2023/05/18	3	11.90	3	11.90	11.90	0	902	0.00%
2023/05/17	3	11.85	3	11.85	11.85	0	903	0.00%
2023/05/16	6	11.87	6	11.85	11.80	0	906	0.00%
2023/05/12	3	11.70	3	11.75	11.75	0	928	0.00%
2023/05/10	3	11.80	3	11.85	11.80	0	952	0.00%
2023/05/09	2	12.00	2	11.90	11.85	0	963	0.00%
2023/05/08	4	12.05	5	12.04	11.95	-1	971	-0.10%
2023/05/05	1	12.05	0	0.00	12.00	1	985	0.10%
2023/05/02	2	11.90	2	11.95	11.90	0	1,043	0.00%
2023/04/18	2	12.20	0	0.00	12.15	2	1,225	0.16%
2023/04/14	0	0.00	10	12.20	12.15	-10	1,260	-0.79%
2023/03/28	2	12.05	0	0.00	12.10	2	1,252	0.16%
2023/03/27	0	12.30	0	0.00	12.15	0	1,250	0.00%
2023/03/24	4	12.20	5	12.27	12.20	-1	1,247	-0.08%
2023/03/23	0	0.00	0.3	12.10	12.20	-0.3	1,248	-0.02%
2023/03/22	2	12.05	2.1	12.11	12.00	-0.1	1,230	-0.01%
2023/03/21	1	11.95	0	0.00	11.95	1	1,219	0.08%
2023/03/20	0	0.00	3	11.80	11.75	-3	1,209	-0.25%
2023/03/17	7	11.86	7	11.83	11.80	0	1,202	0.00%
2023/03/16	5	12.09	5	11.85	11.75	0	1,226	0.00%
2023/03/15	5	12.29	7	12.15	12.15	-2	1,205	-0.17%
2023/03/14	0	0.00	3	12.22	12.20	-3	1,189	-0.25%
2023/03/13	6	12.27	5	12.33	12.30	1	1,190	0.08%
2023/03/10	5	12.57	0	0.00	12.45	5	1,185	0.42%
2023/03/09	0	0.00	3	12.92	12.80	-3	1,190	-0.25%
2023/03/08	0	0.00	1	12.85	12.85	-1	1,198	-0.08%
2023/03/07	1	12.85	22	12.90	12.90	-21	1,192	-1.76%
2023/03/06	21	12.60	20	12.70	12.75	1	1,177	0.08%
2023/03/03	4	12.55	4	12.50	12.50	0	1,164	0.00%
2023/03/02	7	12.67	0	0.00	12.45	7	1,152	0.61%
2023/02/24	21	12.75	2	12.90	12.70	19	1,103	1.72%
2023/02/23	1	12.90	3	12.82	12.70	-2	1,088	-0.18%
2023/02/10	5	12.51	0	0.00	12.45	5	1,763	0.28%
2023/02/08	5	12.67	8	12.78	12.75	-3	1,774	-0.17%
2023/02/07	2	12.55	2	12.55	12.60	0	1,768	0.00%
2023/02/03	5	12.55	14	12.60	12.65	-9	1,861	-0.48%
2023/02/02	8	12.54	8	12.55	12.55	0	1,852	0.00%
2023/02/01	5	12.47	5	12.45	12.45	0	1,842	0.00%
2023/01/31	2	12.40	2	12.45	12.45	0	1,829	0.00%
2023/01/30	9	12.22	7	12.20	12.20	2	1,798	0.11%
2023/01/17	6	12.28	6	12.20	12.15	0	1,741	0.00%
2023/01/16	4	12.25	3	12.30	12.30	1	1,733	0.06%
2023/01/13	0	0.00	3	12.33	12.30	-3	1,734	-0.17%
2023/01/12	1	12.55	0	0.00	12.40	1	1,734	0.06%
2023/01/10	9	12.41	5	12.40	12.30	4	1,701	0.24%
2023/01/09	10	12.57	4	12.50	12.60	6	1,687	0.36%
2023/01/06	3	12.38	3	12.42	12.35	0	1,633	0.00%
2023/01/05	0	0.00	30	12.25	12.30	-30	1,630	-1.84%
2023/01/03	3	11.65	3	11.75	11.70	0	1,627	0.00%
2022/12/30	3	11.65	3	11.70	11.65	0	1,684	0.00%
2022/12/29	6	11.58	6	11.63	11.60	0	1,696	0.00%
2022/12/27	3	11.80	3	11.85	11.80	0	1,711	0.00%
2022/12/26	3	11.80	3	11.80	11.75	0	1,717	0.00%
2022/12/20	4	12.10	7	12.03	11.80	-3	1,823	-0.16%
2022/12/19	0	0.00	2	12.20	12.10	-2	1,850	-0.11%
2022/12/15	3	12.35	1	12.35	12.35	2	1,879	0.11%
2022/12/14	13	12.24	3	12.25	12.20	10	1,885	0.53%
2022/12/13	11	12.10	1	12.15	12.10	10	1,887	0.53%
2022/12/09	16	12.38	6	12.30	12.30	10	1,911	0.52%
2022/12/08	16	12.39	14	12.35	12.30	2	1,940	0.10%
2022/12/07	4	12.43	4.1	12.43	12.35	-0.1	1,959	-0.01%
2022/12/06	7	12.67	5	12.54	12.50	2	1,962	0.10%
2022/12/05	7	12.87	8	12.81	12.80	-1	1,990	-0.05%
2022/12/02	3	12.73	3	12.83	12.80	0	2,010	0.00%
2022/12/01	5.1	12.75	5	12.75	12.75	0.1	2,017	0.00%
2022/11/30	8	12.56	8	12.66	12.60	0	2,042	0.00%
2022/11/29	3	12.45	4	12.54	12.60	-1	2,081	-0.05%
2022/11/28	5	12.34	5	12.42	12.40	0	2,134	0.00%
2022/11/25	1	12.40	0	0.00	12.30	1	2,170	0.05%
2022/11/24	2	12.45	0	0.00	12.45	2	2,215	0.09%
2022/11/22	0	0.00	1	12.40	12.40	-1	2,317	-0.04%
2022/11/18	3	12.57	0	0.00	12.40	3	2,577	0.12%
2022/11/17	3	12.65	4	12.68	12.65	-1	2,755	-0.04%
2022/11/16	8	12.59	38	12.52	12.70	-30	3,224	-0.93%
2022/11/15	15	12.63	13	12.85	12.80	2	3,479	0.06%
2022/11/14	3	12.20	12	12.20	12.20	-9	3,002	-0.30%
2022/11/11	16	12.16	37	12.13	12.05	-21	3,000	-0.70%
2022/11/10	8	12.09	8	12.06	12.00	0	2,994	0.00%
2022/11/09	71	12.07	51	12.17	12.05	20	2,994	0.67%
2022/11/08	19	12.18	9	12.07	12.05	10	2,989	0.33%
2022/11/07	8	12.20	9	12.34	12.30	-1	2,983	-0.03%
2022/11/04	0	0.00	1	12.05	12.10	-1	2,971	-0.03%
2022/11/03	10	11.92	9	12.02	12.00	1	2,969	0.03%
2022/11/02	3	12.13	1	11.75	12.20	2	2,971	0.07%
2022/11/01	6	11.33	6	11.42	11.35	0	2,887	0.00%
2022/10/31	6	11.18	6	11.33	11.30	0	2,898	0.00%
2022/10/28	5	11.27	5	11.08	11.05	0	2,904	0.00%
2022/10/27	2	11.15	2	11.20	11.30	0	2,910	0.00%
2022/10/26	3	11.10	0	0.00	11.10	3	2,912	0.10%
2022/10/25	3.7	11.16	3	11.10	11.10	0.7	2,911	0.02%
2022/10/24	37	11.21	7	11.20	11.20	30	2,910	1.03%
2022/10/21	6	11.12	6	11.15	11.10	0	2,909	0.00%
2022/10/19	8	11.48	8	11.41	11.40	0	2,907	0.00%
2022/10/18	3	11.40	3	11.43	11.40	0	2,904	0.00%
2022/10/17	8	11.09	8	11.20	11.35	0	2,904	0.00%
2022/10/14	5	11.43	4	11.48	11.45	1	2,898	0.03%
2022/10/13	3	11.35	0	0.00	11.10	3	2,895	0.10%
2022/10/12	2	11.60	2	11.75	11.75	0	2,870	0.00%
2022/10/07	7	12.37	7	12.34	12.30	0	2,840	0.00%
2022/10/06	7	12.27	7	12.32	12.25	0	2,794	0.00%
2022/10/05	16	12.43	116	12.30	12.30	-100	2,788	-3.59%	大賣/
2022/10/04	7	12.36	7	12.37	12.45	0	2,791	0.00%
2022/10/03	6	12.32	6	12.28	12.25	0	2,786	0.00%
2022/09/30	6	12.15	6	12.27	12.30	0	2,791	0.00%
2022/09/29	10	12.23	16	12.25	12.20	-6	2,779	-0.22%
2022/09/28	24.9	12.35	8	12.20	12.05	16.9	2,764	0.61%
2022/09/27	3	12.55	3	12.60	12.75	0	2,713	0.00%
2022/09/23	6	13.28	4	13.25	13.25	2	2,682	0.07%
2022/09/20	6	13.53	6	13.58	13.55	0	2,645	0.00%
2022/09/19	4	13.53	4	13.53	13.50	0	2,652	0.00%
2022/09/16	4	13.80	4	13.80	13.75	0	2,639	0.00%
2022/09/15	15	13.87	13	13.85	13.80	2	2,630	0.08%
2022/09/14	2	13.75	2	13.85	13.80	0	2,607	0.00%
2022/09/13	16	13.84	12	13.80	13.70	4	2,560	0.16%
2022/09/12	5	14.14	6	13.87	13.85	-1	2,549	-0.04%
2022/09/08	6	14.03	7	14.11	14.10	-1	2,524	-0.04%
2022/09/06	7	14.11	7	14.04	14.00	0	2,487	0.00%
2022/09/05	16	14.18	15	13.99	14.00	1	2,440	0.04%
2022/09/02	24	14.56	24	14.35	14.30	0	2,395	0.00%
2022/09/01	26	14.54	31	14.48	14.40	-5	2,360	-0.21%
2022/08/31	25	14.45	18	14.43	14.40	7	2,322	0.30%
2022/08/30	11	14.29	11	14.58	14.65	0	2,278	0.00%
2022/08/29	5	14.04	4	14.13	14.10	1	2,221	0.05%
2022/08/26	12	14.74	22	14.63	14.50	-10	2,174	-0.46%
2022/08/25	32	14.53	2	14.63	14.55	30	2,019	1.49%
2022/08/24	3	14.90	7	15.04	14.90	-4	1,928	-0.21%
2022/08/23	36	15.03	19	14.88	15.25	17	1,757	0.97%
2022/08/22	1	14.50	1	15.05	15.10	0	1,276	0.00%
2022/08/19	1	13.75	0	0.00	13.75	1	990	0.10%
2022/08/18	8	12.43	18	12.47	12.50	-10	843	-1.19%
2022/08/17	6	12.48	6	12.50	12.45	0	843	0.00%
2022/08/16	4	12.55	4	12.50	12.50	0	856	0.00%
2022/08/15	6	12.32	6	12.53	12.50	0	916	0.00%
2022/08/12	2	12.30	2	12.25	12.20	0	912	0.00%
2022/08/11	8	12.49	8	12.35	12.35	0	916	0.00%
2022/08/10	2	12.35	3	12.48	12.45	-1	917	-0.11%
2022/08/09	6	12.18	6	12.20	12.20	0	916	0.00%
2022/08/08	2	12.90	5	13.10	13.10	-3	897	-0.33%
2022/08/05	4	12.88	4	12.88	12.90	0	883	0.00%
2022/08/02	19	12.70	0	0.00	12.80	19	959	1.98%
2022/08/01	13	12.84	2	12.90	12.85	11	962	1.14%
2022/07/29	2	12.75	2	12.80	12.80	0	961	0.00%
2022/07/28	6	12.77	6	12.67	12.65	0	966	0.00%
2022/07/25	0	12.95	0	0.00	12.85	0	971	0.00%
2022/07/22	3	12.85	7	12.85	12.85	-4	988	-0.40%
2022/07/21	6	12.85	6	12.90	12.95	0	1,024	0.00%
2022/07/20	5	12.89	4	12.88	12.85	1	1,041	0.10%
2022/07/19	2	12.70	2	12.75	12.75	0	1,056	0.00%
2022/07/06	0	0.00	1	12.35	12.15	-1	1,101	-0.09%
2022/07/04	1	12.25	1	12.20	12.15	0	1,148	0.00%
2022/07/01	10	12.55	0	0.00	12.15	10	1,158	0.86%
2022/06/30	0	0.00	1	12.85	12.75	-1	1,137	-0.09%
2022/06/28	1	13.15	0	0.00	13.15	1	1,137	0.09%
2022/06/24	1	12.90	0	0.00	12.80	1	1,154	0.09%
2022/06/22	0	0.00	20	12.85	12.85	-20	1,149	-1.74%
2022/06/20	0	0.00	25	12.90	12.90	-25	1,147	-2.18%
2022/06/17	1	13.25	0	0.00	13.25	1	1,143	0.09%
2022/06/16	0	0.00	1	13.45	13.45	-1	1,137	-0.09%
2022/06/14	1	13.70	1	13.85	13.75	0	1,147	0.00%
2022/06/13	0	0.00	10	13.75	13.75	-10	1,154	-0.87%
2022/06/10	1	14.20	0	0.00	14.15	1	1,158	0.09%
2022/06/09	10	14.50	0	0.00	14.50	10	1,145	0.87%
2022/06/02	10	14.30	0	0.00	14.35	10	1,212	0.83%
2022/05/30	10	14.00	0	0.00	14.00	10	1,226	0.82%
2022/05/27	0	0.00	1	13.90	13.70	-1	1,220	-0.08%
2022/05/25	10	13.80	0	0.00	13.80	10	1,242	0.81%
2022/05/24	1	14.20	0	0.00	13.70	1	1,272	0.08%
2022/05/17	0	0.00	1	13.80	13.90	-1	1,254	-0.08%
2022/05/13	0	0.00	1	13.75	13.65	-1	1,258	-0.08%
2022/05/12	0	0.00	0	13.90	13.60	0	1,267	0.00%
2022/05/11	0	0.00	5	13.76	13.95	-5	1,257	-0.40%
2022/05/10	4	13.15	1	13.30	13.40	3	1,211	0.25%
2022/04/27	2	12.78	3	12.85	12.95	-1	1,527	-0.07%
2022/04/26	1	13.35	1	13.45	13.45	0	1,507	0.00%
2022/04/25	1	13.50	0	0.00	13.55	1	1,504	0.07%
2022/04/21	1	14.15	0	0.00	14.15	1	1,537	0.07%
2022/04/12	2	14.00	0	0.00	14.00	2	1,840	0.11%
2022/04/11	3	14.50	0	0.00	14.15	3	1,838	0.16%
2022/04/07	0	0.00	1	15.05	14.95	-1	1,856	-0.05%
2022/04/06	2	15.40	2	15.40	15.40	0	1,884	0.00%
2022/03/30	0	0.00	1	15.45	15.30	-1	2,385	-0.04%
2022/03/24	0	0.00	5	15.50	15.40	-5	2,828	-0.18%
2022/03/23	0	0.00	3	15.50	15.50	-3	2,844	-0.11%
2022/03/22	3	15.25	0	0.00	15.40	3	2,854	0.11%
2022/03/21	0.6	15.30	0	0.00	15.15	0.6	2,848	0.02%
2022/03/18	5	15.15	0	0.00	15.10	5	2,878	0.17%
2022/03/10	0	0.00	1	14.80	14.70	-1	3,009	-0.03%
2022/03/09	1	14.40	0	0.00	14.40	1	3,008	0.03%
2022/03/04	1	15.40	0	0.00	15.30	1	2,988	0.03%
2022/02/21	0	0.00	3	16.05	16.10	-3	3,222	-0.09%
2022/02/17	1	16.10	1	16.10	16.10	0	3,306	0.00%
2022/02/15	1	15.75	0	0.00	15.65	1	3,396	0.03%
2022/02/11	0	0.00	1	16.10	16.10	-1	3,542	-0.03%
2022/02/09	0	0.00	40	16.35	16.20	-40	3,685	-1.09%
2022/02/08	0	0.00	1	16.15	16.30	-1	3,731	-0.03%
2022/01/25	0	0.00	20	15.35	15.30	-20	3,894	-0.51%
2022/01/21	20	16.15	0	0.00	15.85	20	3,977	0.50%
2022/01/20	0	0.00	4	15.45	15.55	-4	3,884	-0.10%
2022/01/18	3	15.83	0	0.00	15.65	3	3,968	0.08%
2022/01/13	11	15.70	0	0.00	15.70	11	3,988	0.28%
2022/01/12	1	15.60	0	0.00	15.60	1	3,989	0.03%
2022/01/11	12	16.05	0	0.00	15.95	12	3,956	0.30%
2022/01/07	1	16.75	0	0.00	16.35	1	3,867	0.03%
2022/01/06	0	0.00	2	16.90	16.80	-2	3,801	-0.05%
2022/01/05	1	17.15	0	0.00	17.05	1	3,808	0.03%
2022/01/04	0	0.00	4	17.25	17.15	-4	3,852	-0.10%
2022/01/03	4	17.25	0	0.00	17.15	4	3,926	0.10%
2021/12/30	3	17.35	0	0.00	17.35	3	3,917	0.08%
2021/12/29	4	17.45	5	17.47	17.55	-1	3,904	-0.03%
2021/12/28	11	17.62	8	17.73	17.55	3	3,915	0.08%
2021/12/27	4	17.75	1	17.60	17.60	3	3,838	0.08%
2021/12/24	3	17.73	5	17.63	17.75	-2	3,823	-0.05%
2021/12/23	4	17.29	5	17.36	17.50	-1	3,647	-0.03%
2021/12/21	3	16.97	3	16.85	16.80	0	3,452	0.00%
2021/12/20	0.3	16.48	2	16.45	16.50	-1.7	3,309	-0.05%
2021/12/17	1	16.50	1	16.50	16.50	0	3,326	0.00%
2021/12/16	4	16.65	0	0.00	16.70	4	3,370	0.12%
2021/12/15	0	0.00	51	16.45	16.50	-51	3,386	-1.51%
2021/12/13	0	0.00	3.1	16.90	16.85	-3.1	3,396	-0.09%
2021/12/09	0	0.00	15	17.30	16.95	-15	3,564	-0.42%
2021/12/08	10	16.95	0	0.00	16.90	10	3,531	0.28%
2021/12/07	3	16.78	4	16.73	16.70	-1	3,534	-0.03%
2021/12/03	2	16.50	2	16.55	16.50	0	3,587	0.00%
2021/12/02	8	16.64	3	16.50	16.50	5	3,645	0.14%
2021/12/01	0	0.00	1	17.00	17.00	-1	3,734	-0.03%
2021/11/29	3	16.27	5	16.50	16.45	-2	4,014	-0.05%
2021/11/26	2	16.60	3	16.53	16.50	-1	4,006	-0.02%
2021/11/24	2	17.05	5	17.05	17.05	-3	4,026	-0.07%
2021/11/23	12	17.26	4	17.05	17.05	8	4,150	0.19%
2021/11/22	1	17.10	2	17.23	17.35	-1	4,173	-0.02%
2021/11/19	2	17.05	1	17.05	17.05	1	4,245	0.02%
2021/11/18	22	17.53	0	0.00	17.30	22	4,239	0.52%
2021/11/17	15	17.82	1	17.80	17.70	14	4,225	0.33%
2021/11/16	0	0.00	14	17.60	17.65	-14	4,243	-0.33%
2021/11/15	1	17.35	2	17.40	17.40	-1	4,261	-0.02%
2021/11/12	0	0.00	4	17.00	16.85	-4	4,330	-0.09%
2021/11/11	3	17.15	0	0.00	17.05	3	4,370	0.07%
2021/11/10	1	17.50	1	17.10	17.15	0	4,484	0.00%
2021/11/09	1	17.50	0	0.00	17.40	1	4,502	0.02%
2021/11/08	16	17.68	1	17.60	17.60	15	4,568	0.33%
2021/11/05	1	17.90	0	0.00	18.00	1	4,646	0.02%
2021/11/04	0	0.00	13	18.02	18.10	-13	4,774	-0.27%
2021/11/02	10	17.60	0	0.00	17.10	10	4,964	0.20%
2021/11/01	1	17.85	1	17.70	17.75	0	5,329	0.00%
2021/10/29	1	17.55	0	0.00	17.50	1	5,362	0.02%
2021/10/27	1	17.20	1	17.40	17.45	0	5,501	0.00%
2021/10/26	0	0.00	14	17.19	17.05	-14	5,607	-0.25%
2021/10/22	1	16.65	0	0.00	16.70	1	5,910	0.02%
2021/10/21	1	17.05	51	17.05	16.75	-50	6,125	-0.82%
2021/10/20	1	16.60	0	0.00	16.65	1	6,452	0.02%
2021/10/19	0	0.00	68	16.61	16.65	-68	6,633	-1.03%
2021/10/15	20	16.28	0	0.00	16.30	20	7,289	0.27%
2021/10/13	1	16.30	0	0.00	15.80	1	9,817	0.01%
2021/10/12	51	16.74	1	16.70	16.40	50	10,840	0.46%
2021/10/08	0	0.00	1	16.75	16.50	-1	11,146	-0.01%
2021/10/01	18	16.13	0	0.00	16.10	18	14,220	0.13%
2021/09/30	1	16.95	21	16.60	16.90	-20	14,256	-0.14%
2021/09/29	1	16.20	5	16.02	16.10	-4	14,340	-0.03%
2021/09/28	0	0.00	1	16.50	16.55	-1	14,468	-0.01%
2021/09/27	11	16.84	0	0.00	16.90	11	14,605	0.08%
2021/09/24	0	16.55	3	16.58	16.50	-3	15,241	-0.02%
2021/09/23	4	16.30	0	0.00	16.30	4	16,449	0.02%
2021/09/22	4	16.58	2	16.60	16.50	2	16,610	0.01%
2021/09/16	3	16.80	1	16.85	16.80	2	16,749	0.01%
2021/09/15	3	16.90	0	0.00	17.00	3	16,918	0.02%
2021/09/14	0	0.00	2	17.15	17.25	-2	16,939	-0.01%
2021/09/13	0	0.00	1	17.45	17.35	-1	16,899	-0.01%
2021/09/10	0	0.00	1	17.40	17.40	-1	17,022	-0.01%
2021/09/09	2	17.20	0	0.00	17.20	2	17,165	0.01%
2021/09/08	7	16.88	0	0.00	16.80	7	17,542	0.04%
2021/09/07	8	17.50	0	0.00	17.30	8	17,970	0.04%
2021/09/06	6	18.35	30	18.05	17.95	-24	18,412	-0.13%
2021/09/03	3	18.10	30	18.34	18.65	-27	18,383	-0.15%
2021/09/02	25	18.72	32	18.58	17.95	-7	18,369	-0.04%
2021/09/01	3	18.45	12	18.45	18.40	-9	18,229	-0.05%
2021/08/31	0	0.00	3	18.40	18.35	-3	18,318	-0.02%
2021/08/30	16	18.36	15	18.10	18.20	1	18,425	0.01%
2021/08/27	3	18.27	1	18.10	18.45	2	18,560	0.01%
2021/08/26	5	17.89	1	18.00	17.95	4	18,675	0.02%
2021/08/25	1	18.10	18	17.66	17.85	-17	18,932	-0.09%
2021/08/23	19	17.37	0	0.00	17.55	19	19,527	0.10%
2021/08/19	1	17.10	1	16.65	16.60	0	19,635	0.00%
2021/08/18	20	16.95	1	17.25	17.45	19	19,653	0.10%
2021/08/17	13	17.03	11	17.30	16.60	2	19,759	0.01%
2021/08/16	36	17.06	7	16.86	17.15	29	19,891	0.15%
2021/08/13	11	17.83	21	17.90	17.70	-10	19,846	-0.05%
2021/08/12	17	18.12	12	18.31	18.50	5	19,825	0.03%
2021/08/11	9	18.36	4	17.78	17.75	5	19,934	0.03%
2021/08/10	17	18.77	23	18.71	18.50	-6	19,900	-0.03%
2021/08/09	32	19.66	26	19.43	19.15	6	19,943	0.03%
2021/08/06	3	20.18	27	20.11	20.25	-24	19,949	-0.12%
2021/08/05	15	20.48	21	20.64	20.30	-6	19,989	-0.03%
2021/08/04	40	20.25	7	20.09	20.05	33	19,862	0.17%
2021/08/03	4	20.10	25	20.34	20.35	-21	20,052	-0.10%
2021/08/02	12	19.94	6	19.97	19.90	6	20,683	0.03%
2021/07/30	22	19.79	6	19.94	19.55	16	20,729	0.08%
2021/07/29	5	19.23	7	19.32	19.45	-2	21,289	-0.01%
2021/07/28	27	19.11	16	19.09	19.05	11	21,425	0.05%
2021/07/27	21	20.19	22	20.29	20.05	-1	21,746	0.00%
2021/07/26	7	19.93	13	20.44	20.50	-6	22,086	-0.03%
2021/07/23	34	19.94	13	19.96	19.90	21	22,585	0.09%
2021/07/22	23	20.06	16	19.84	19.75	7	23,754	0.03%
2021/07/21	30	20.35	7	20.29	20.25	23	23,812	0.10%
2021/07/20	107	20.27	20	20.70	20.25	87	23,934	0.36%	大買/
2021/07/19	76	22.06	83	21.85	21.60	-7	24,076	-0.03%
2021/07/16	92	21.08	23	20.89	21.20	69	22,754	0.30%
2021/07/15	20	20.05	13	20.33	20.05	7	21,952	0.03%
2021/07/14	10	20.56	28	20.59	20.50	-18	22,085	-0.08%
2021/07/13	26	20.18	22	20.27	20.30	4	21,705	0.02%
2021/07/12	26	19.54	32	19.65	19.80	-6	21,564	-0.03%
2021/07/09	3	18.18	12	18.54	18.65	-9	21,327	-0.04%
2021/07/08	9	18.30	80	18.51	18.30	-71	21,891	-0.32%
2021/07/07	38	17.98	15	17.95	17.80	23	22,305	0.10%
2021/07/06	18	18.15	5	18.14	18.00	13	22,345	0.06%
2021/07/05	27	17.96	23	18.06	17.90	4	22,277	0.02%
2021/07/02	13	17.85	4	17.75	17.75	9	22,289	0.04%
2021/07/01	90	18.22	12	18.20	17.95	78	22,217	0.35%
2021/06/30	32	18.73	39.2	18.94	19.10	-7.2	21,774	-0.03%
2021/06/29	10	17.61	6	17.60	17.40	4	20,731	0.02%
2021/06/28	3	17.40	3	17.57	17.45	0	20,543	0.00%
2021/06/25	7	17.59	6	17.45	17.35	1	20,572	0.00%
2021/06/24	24	17.73	15	17.73	17.80	9	20,498	0.04%
2021/06/23	0	0.00	10	17.00	17.10	-10	20,335	-0.05%
2021/06/22	2	17.05	0	0.00	16.80	2	20,331	0.01%
2021/06/21	9	16.82	8	16.89	17.30	1	20,393	0.00%
2021/06/18	23	17.40	4	17.25	17.25	19	20,451	0.09%
2021/06/17	8	17.75	9	17.83	17.60	-1	20,516	0.00%
2021/06/16	33	18.09	31	18.06	17.60	2	20,182	0.01%
2021/06/15	11	18.52	18	18.28	18.90	-7	19,832	-0.04%
2021/06/11	21	17.55	11	17.50	17.50	10	19,478	0.05%
2021/06/09	10	17.53	8	17.45	17.35	2	19,537	0.01%
2021/06/08	6	17.55	5	17.60	17.60	1	19,508	0.01%
2021/06/07	8	17.00	9	17.14	17.20	-1	19,494	-0.01%
2021/06/04	13	17.42	23	17.31	17.20	-10	19,551	-0.05%
2021/06/03	30	17.79	7	17.60	17.60	23	19,543	0.12%
2021/06/02	15	17.42	27	17.61	17.35	-12	19,703	-0.06%
2021/06/01	30	17.56	7	17.62	17.30	23	19,431	0.12%
2021/05/31	2	16.50	19	16.86	17.30	-17	18,922	-0.09%
2021/05/28	13	15.57	19	15.58	15.75	-6	18,847	-0.03%
2021/05/27	7	15.11	6	15.03	15.00	1	18,863	0.01%
2021/05/26	23	14.95	8	14.97	15.20	15	18,919	0.08%
2021/05/25	5	15.06	14	15.02	15.00	-9	18,877	-0.05%
2021/05/24	8	14.39	6	14.64	14.50	2	18,717	0.01%
2021/05/21	20	14.25	10	14.35	14.30	10	18,654	0.05%
2021/05/20	7	14.17	9	14.06	13.80	-2	18,791	-0.01%
2021/05/19	13	14.16	12	14.50	14.30	1	18,771	0.01%
2021/05/18	5	13.05	5	13.80	13.85	0	18,580	0.00%
2021/05/17	2	12.55	5	12.72	12.60	-3	18,479	-0.02%
2021/05/14	9	14.08	11	14.10	13.85	-2	18,270	-0.01%
2021/05/13	3	14.18	2	13.63	14.30	1	18,274	0.01%
2021/05/12	11	15.64	10	15.43	14.70	1	18,110	0.01%
2021/05/11	13	16.93	16	16.85	16.25	-3	17,807	-0.02%
2021/05/10	36	18.29	18	18.09	17.85	18	17,521	0.10%
2021/05/07	14	17.45	13	17.51	17.75	1	16,779	0.01%
2021/05/06	15	17.69	15	17.78	17.65	0	16,665	0.00%
2021/05/05	33	17.86	29	18.00	17.40	4	15,975	0.03%
2021/05/04	6	17.64	6	17.81	17.65	0	15,747	0.00%
2021/05/03	23	19.89	30	19.69	18.70	-7	15,167	-0.05%
2021/04/29	17	20.76	26	21.05	20.60	-9	14,623	-0.06%
2021/04/28	107	20.96	68.6	20.92	21.50	38.4	13,783	0.28%	大買/
2021/04/27	35	19.75	28.4	19.54	19.55	6.6	12,486	0.05%
2021/04/26	15	20.18	6	20.10	19.85	9	12,077	0.07%
2021/04/23	48	19.80	102	19.89	20.05	-54	11,698	-0.46%	大賣/
2021/04/22	20	19.90	1	20.20	18.50	19	10,985	0.17%
2021/04/21	53	19.38	10	19.72	19.55	43	10,504	0.41%
2021/04/20	38	18.79	92	19.37	19.35	-54	10,322	-0.52%
2021/04/19	22	18.86	15	19.05	18.60	7	9,886	0.07%
2021/04/16	56	18.37	65	18.85	18.80	-9	9,570	-0.09%
2021/04/15	1	17.20	3	17.25	17.65	-2	8,716	-0.02%
2021/04/14	33	16.47	34.8	17.16	17.80	-1.8	8,193	-0.02%
2021/04/13	19	16.48	45	16.40	16.20	-26	7,368	-0.35%
2021/04/12	13	15.73	8	15.83	15.70	5	6,790	0.07%
2021/04/08	24	15.94	7	15.93	16.00	17	6,641	0.26%
2021/04/07	1	15.90	1	15.95	15.95	0	6,502	0.00%
2021/04/06	2	15.63	2	15.83	16.05	0	6,540	0.00%
2021/04/01	6	15.67	17	15.57	15.60	-11	6,452	-0.17%
2021/03/31	1	15.55	1	15.50	15.50	0	6,663	0.00%
2021/03/30	1	15.55	23	15.70	15.70	-22	6,813	-0.32%
2021/03/29	5	15.61	4	15.63	15.60	1	6,931	0.01%
2021/03/25	10	15.36	0	0.00	15.35	10	7,371	0.14%
2021/03/24	6	15.31	10	15.36	15.40	-4	7,412	-0.05%
2021/03/23	23	16.01	3	16.15	15.90	20	7,296	0.27%
2021/03/22	6	16.48	2	16.38	16.55	4	7,130	0.06%
2021/03/19	0	0.00	10	15.52	15.70	-10	6,955	-0.14%
2021/03/18	0	0.00	6	15.59	15.55	-6	6,926	-0.09%
2021/03/17	7	15.19	5	15.12	15.20	2	6,898	0.03%
2021/03/16	1	15.30	2	15.25	15.35	-1	6,830	-0.01%
2021/03/15	3	15.38	1	15.30	15.20	2	6,826	0.03%
2021/03/12	3	15.72	2	15.60	15.60	1	6,816	0.01%
2021/03/11	20	15.75	22	15.70	15.80	-2	6,959	-0.03%
2021/03/10	2	16.08	3	16.38	15.90	-1	7,090	-0.01%
2021/03/09	5	15.76	5	15.98	16.20	0	6,928	0.00%
2021/03/08	1	16.10	3	16.08	16.10	-2	6,818	-0.03%
2021/03/05	0	0.00	5	14.95	15.15	-5	6,491	-0.08%
2021/03/04	15	15.31	13	15.31	15.25	2	6,616	0.03%
2021/03/03	8	15.00	8	15.41	15.50	0	6,724	0.00%
2021/03/02	14	15.46	15.1	15.43	15.35	-1.1	6,835	-0.02%
2021/02/26	7	15.05	9	15.29	15.45	-2	6,738	-0.03%
2021/02/25	10	15.14	11	15.18	15.20	-1	6,730	-0.01%
2021/02/24	12	15.17	21.8	15.26	15.25	-9.8	6,896	-0.14%
2021/02/23	14	15.26	26	15.13	15.15	-12	7,074	-0.17%
2021/02/22	10	15.03	16	15.23	15.50	-6	7,203	-0.08%
2021/02/19	4	14.01	8	14.28	14.50	-4	7,129	-0.06%
2021/02/18	7	13.94	7	13.93	13.90	0	7,081	0.00%
2021/02/17	6	13.90	26	13.88	14.00	-20	7,042	-0.28%
2021/02/05	12	13.73	24	13.69	13.70	-12	6,994	-0.17%
2021/02/04	18.2	13.71	11	13.73	13.70	7.2	6,960	0.10%
2021/02/03	3	13.42	3	13.47	13.55	0	6,739	0.00%
2021/02/02	3	13.15	2	13.20	13.20	1	6,722	0.01%
2021/02/01	3	12.88	3	13.05	13.05	0	6,712	0.00%
2021/01/29	8	13.60	7	13.39	13.25	1	6,696	0.01%
2021/01/28	20	13.46	5	13.44	13.55	15	6,690	0.22%
2021/01/27	4	13.19	4	13.15	13.15	0	6,639	0.00%
2021/01/26	7	13.04	5	13.00	13.00	2	6,605	0.03%
2021/01/25	4	12.94	3	13.07	13.10	1	6,596	0.02%
2021/01/22	3	12.60	3	12.77	13.15	0	6,589	0.00%
2021/01/21	3	12.68	115	12.53	12.65	-112	6,576	-1.70%	大賣/鉅額交易
2021/01/20	38	12.94	47	12.80	12.75	-9	6,535	-0.14%
2021/01/19	3	13.35	4	13.30	13.30	-1	6,467	-0.02%
2021/01/18	10	13.26	12	13.25	13.20	-2	6,453	-0.03%
2021/01/15	13	13.56	11	13.61	13.40	2	6,369	0.03%
2021/01/14	8	13.74	5	13.83	13.85	3	6,231	0.05%
2021/01/13	7	13.51	6	13.69	13.65	1	6,188	0.02%
2021/01/12	7	13.39	9	13.28	13.20	-2	6,107	-0.03%
2021/01/11	9	13.59	3	13.58	13.65	6	6,038	0.10%
2021/01/08	9	13.51	2	13.25	13.20	7	5,978	0.12%
2021/01/07	10	13.72	2	13.50	13.50	8	5,927	0.13%
2021/01/06	36	13.97	36	13.61	13.50	0	5,813	0.00%
2021/01/05	24	14.62	28	14.45	14.40	-4	5,649	-0.07%
2021/01/04	3	14.87	13	14.97	14.80	-10	5,587	-0.18%
2020/12/31	18	14.60	7	14.73	14.60	11	5,528	0.20%
2020/12/30	2	14.78	1	14.75	14.75	1	5,549	0.02%
2020/12/29	22	15.10	44	15.00	14.85	-22	5,498	-0.40%
2020/12/28	7	15.35	51	15.33	15.40	-44	5,360	-0.82%
2020/12/25	78	15.41	41	14.85	15.50	37	5,217	0.71%
2020/12/24	40	14.82	12	14.94	14.80	28	4,812	0.58%
2020/12/23	19	14.25	23	14.59	14.75	-4	4,628	-0.09%
2020/12/22	14	14.85	90	14.83	13.85	-76	4,436	-1.71%
2020/12/21	16	14.13	26	14.23	14.20	-10	4,017	-0.25%
2020/12/18	43	13.88	18	13.98	13.95	25	3,947	0.63%
2020/12/17	19	13.55	44	13.59	13.75	-25	3,858	-0.65%
2020/12/16	10	13.66	16	13.63	13.50	-6	3,891	-0.15%
2020/12/15	10	13.71	10	13.72	13.50	0	3,878	0.00%
2020/12/14	2	13.40	2	13.60	13.90	0	3,829	0.00%
2020/12/11	14	13.67	13	13.67	13.45	1	3,798	0.03%
2020/12/10	48	14.21	20	14.11	13.95	28	3,724	0.75%
2020/12/09	7	14.01	12	14.02	14.05	-5	3,645	-0.14%
2020/12/08	29	14.10	39	14.02	14.10	-10	3,601	-0.28%
2020/12/07	26	14.11	29	14.15	14.50	-3	3,506	-0.09%
2020/12/04	6	13.65	38	13.60	13.85	-32	3,347	-0.96%
2020/12/03	32	13.03	2	13.00	13.00	30	3,162	0.95%
2020/12/02	12	13.03	0	0.00	12.90	12	3,189	0.38%
2020/12/01	21	13.04	2	13.00	13.00	19	3,129	0.61%
2020/11/30	34	13.15	0	0.00	13.10	34	3,062	1.11%
2020/11/27	12	13.05	53.6	13.16	12.90	-41.6	3,003	-1.39%
2020/11/26	12	12.68	28	13.01	13.05	-16	2,870	-0.56%
2020/11/25	1	12.65	1	12.60	12.40	0	2,708	0.00%
2020/11/24	6	12.30	0	0.00	12.25	6	2,622	0.23%
2020/11/23	3	12.47	0	0.00	12.50	3	2,535	0.12%
2020/11/20	0	0.00	28	11.68	12.00	-28	2,320	-1.21%
2020/11/19	30	11.41	20	11.45	11.50	10	2,083	0.48%
2020/11/18	14	10.73	5	10.85	11.20	9	1,788	0.50%
2020/11/17	8	10.19	8	10.25	10.25	0	1,608	0.00%
2020/11/16	8	10.07	8	10.10	10.05	0	1,601	0.00%
2020/11/13	8	10.07	8	10.10	10.10	0	1,648	0.00%
2020/11/12	6	10.08	6	10.09	10.05	0	1,660	0.00%
2020/11/11	3	10.10	3	10.15	10.15	0	1,674	0.00%
2020/11/10	3	10.05	3	10.15	10.15	0	1,676	0.00%
2020/11/06	8	10.24	10	10.13	10.10	-2	1,688	-0.12%
2020/11/05	13	10.23	11	10.31	10.30	2	1,753	0.11%
2020/10/30	8	10.02	8	10.06	10.00	0	1,753	0.00%
2020/10/29	3	10.10	3	10.10	10.10	0	1,759	0.00%
2020/10/28	3	10.15	3	10.15	10.15	0	1,760	0.00%
2020/10/27	5	10.20	5.1	10.15	10.15	-0.1	1,757	-0.01%
2020/10/26	4	10.28	6	10.27	10.30	-2	1,765	-0.11%
2020/10/23	5	10.25	5	10.35	10.35	0	1,766	0.00%
2020/10/22	2	10.20	2	10.20	10.20	0	1,775	0.00%
2020/10/21	2	10.20	0	0.00	10.15	2	1,768	0.11%
2020/10/15	0	0.00	15	10.20	10.30	-15	1,945	-0.77%
2020/10/13	3	10.15	15	10.15	10.15	-12	2,008	-0.60%
2020/10/12	8	10.24	24	10.34	10.15	-16	2,032	-0.79%
2020/10/08	3	10.45	3	10.40	10.40	0	2,039	0.00%
2020/10/07	3	10.55	3	10.45	10.45	0	2,067	0.00%
2020/10/06	6	10.30	6	10.38	10.40	0	2,015	0.00%
2020/09/25	0	0.00	0.1	10.35	10.00	-0.1	2,191	0.00%
2020/09/24	0	0.00	1	10.15	10.15	-1	2,180	-0.05%
2020/09/23	0	0.00	0	10.55	10.45	0	2,188	0.00%
2020/09/22	3	10.70	4	10.61	10.60	-1	2,205	-0.05%
2020/09/18	0	0.00	4	11.00	10.80	-4	2,127	-0.19%
2020/09/17	3	10.85	3	10.85	10.85	0	2,104	0.00%
2020/09/16	8	10.95	8	10.99	10.95	0	2,111	0.00%
2020/09/14	3	10.75	3	10.85	10.85	0	2,135	0.00%
2020/09/10	7	11.13	7	11.00	10.90	0	2,297	0.00%
2020/09/08	0	0.00	2	10.80	10.85	-2	2,214	-0.09%
2020/09/03	9	10.52	8	10.58	10.55	1	2,171	0.05%
2020/09/02	8	10.39	6	10.30	10.65	2	2,172	0.09%
2020/09/01	3	10.40	3	10.40	10.40	0	2,149	0.00%
2020/08/31	7	10.26	7	10.23	10.20	0	2,141	0.00%
2020/08/27	6	10.08	16	10.06	10.10	-10	2,125	-0.47%
2020/08/25	6	10.03	6	10.00	10.00	0	2,209	0.00%
2020/08/24	3	10.00	3	9.97	9.97	0	2,192	0.00%
2020/08/21	3	10.00	5	10.00	10.00	-2	2,248	-0.09%
2020/08/20	7	9.99	7	9.99	9.99	0	2,241	0.00%
2020/08/19	3	10.35	3	10.60	10.30	0	2,222	0.00%
2020/08/18	6	10.35	6	10.38	10.35	0	2,201	0.00%
2020/08/17	6	10.30	6	10.40	10.35	0	2,194	0.00%
2020/08/14	0	0.00	1	10.20	10.20	-1	2,182	-0.05%
2020/08/12	0	0.00	0	10.50	10.25	0	2,194	0.00%
2020/08/11	0	0.00	2	10.15	10.50	-2	2,183	-0.09%
2020/08/07	3	10.30	5	10.27	10.25	-2	2,142	-0.09%
2020/08/06	3	10.30	3	10.30	10.30	0	2,171	0.00%
2020/08/04	6	10.23	6	10.20	10.15	0	2,169	0.00%
2020/08/03	6	10.28	6	10.25	10.30	0	2,165	0.00%
2020/07/31	1	10.15	0	0.00	10.20	1	2,162	0.05%
2020/07/29	5	10.15	0	0.00	10.20	5	2,228	0.22%
2020/07/27	0	0.00	30	10.20	10.20	-30	2,244	-1.34%
2020/07/23	9	10.83	9	10.85	10.75	0	2,269	0.00%
2020/07/22	11	10.82	12	11.06	11.00	-1	2,365	-0.04%
2020/07/20	2	10.40	0	0.00	10.40	2	2,285	0.09%
2020/07/17	5	10.45	5	10.50	10.25	0	2,236	0.00%
2020/07/16	5	10.50	5	10.60	10.55	0	2,234	0.00%
2020/07/15	10	10.90	11	10.78	10.70	-1	2,211	-0.05%
2020/07/14	5	10.90	5	10.95	10.90	0	2,211	0.00%
2020/07/13	0	0.00	10	10.95	10.95	-10	2,193	-0.46%
2020/07/10	1	11.00	0	0.00	10.95	1	2,220	0.05%
2020/07/09	3	11.25	36	11.34	11.30	-33	2,211	-1.49%
2020/07/08	0	0.00	6	11.00	11.10	-6	2,227	-0.27%
2020/07/07	8	11.02	7	10.97	10.90	1	2,264	0.04%
2020/07/06	1	11.20	0	0.00	11.10	1	2,395	0.04%
2020/07/03	0	0.00	2	11.10	11.05	-2	2,401	-0.08%
2020/07/02	0	0.00	34	11.00	11.15	-34	2,394	-1.42%
2020/07/01	38	10.91	8	10.95	10.95	30	2,370	1.27%
2020/06/30	5	10.80	8	10.90	10.90	-3	2,347	-0.13%
2020/06/29	1	10.80	0	0.00	10.75	1	2,313	0.04%
2020/06/23	0	0.00	1.3	10.94	11.00	-1.3	2,323	-0.06%
2020/06/22	2	11.05	0	0.00	11.15	2	2,322	0.09%
2020/06/19	11	11.20	0	0.00	11.15	11	2,357	0.47%
2020/06/18	3	11.10	20	11.36	11.50	-17	2,329	-0.73%
2020/06/16	10	10.33	20	10.36	10.45	-10	2,161	-0.46%
2020/06/15	9	10.23	39	10.21	10.20	-30	2,201	-1.36%
2020/06/12	5	10.05	15	10.15	10.15	-10	2,211	-0.45%
2020/06/11	0	0.00	1	10.50	10.30	-1	2,245	-0.04%
2020/06/10	5	10.30	5	10.25	10.25	0	2,206	0.00%
2020/06/09	5	10.60	5	10.50	10.50	0	2,252	0.00%
2020/06/08	9	10.43	13	10.58	10.55	-4	2,270	-0.18%
2020/06/05	10	10.15	6	10.21	10.30	4	2,186	0.18%
2020/06/04	17	10.09	6	10.20	10.10	11	2,185	0.50%
2020/06/03	23	10.11	20	10.18	10.20	3	2,186	0.14%
2020/06/02	5	9.81	5	10.10	10.15	0	2,156	0.00%
2020/06/01	6	9.72	6	9.70	9.77	0	2,061	0.00%
2020/05/29	10	9.72	10	9.70	9.68	0	2,059	0.00%
2020/05/28	20	9.84	4	9.71	9.75	16	2,064	0.78%
2020/05/27	15	9.51	10	9.52	9.52	5	2,024	0.25%
2020/05/26	5	9.46	5	9.47	9.47	0	2,039	0.00%
2020/05/25	27	9.42	19	9.39	9.35	8	2,048	0.39%
2020/05/22	6	9.82	5	9.70	9.65	1	2,031	0.05%
2020/05/21	10	9.93	13	9.89	9.89	-3	2,033	-0.15%
2020/05/20	8	9.88	8	9.87	9.87	0	2,036	0.00%
2020/05/19	12	9.92	12	9.85	9.85	0	2,017	0.00%
2020/05/18	15	9.99	15	9.85	9.85	0	2,035	0.00%
2020/05/15	19	10.00	15	10.05	10.05	4	2,043	0.20%
2020/05/14	24	10.10	10.1	9.94	10.05	13.9	2,047	0.68%
2020/05/13	9	10.15	5	10.25	10.15	4	2,125	0.19%
2020/05/12	10	10.05	10	10.15	10.15	0	2,122	0.00%
2020/05/11	15	10.14	15	10.18	10.20	0	2,177	0.00%
2020/05/08	20	10.36	16	10.35	10.35	4	2,178	0.18%
2020/05/07	20	10.30	20	10.35	10.40	0	2,176	0.00%
2020/05/06	28	10.38	25	10.24	10.20	3	2,173	0.14%
2020/05/05	15	10.48	10	10.45	10.50	5	2,121	0.24%
2020/05/04	5	10.41	5	10.40	10.40	0	2,124	0.00%
2020/04/30	37	10.67	37	10.65	10.65	0	2,137	0.00%
2020/04/29	24	10.66	20	10.65	10.65	4	2,155	0.19%
2020/04/28	10	10.53	11	10.55	10.55	-1	2,134	-0.05%
2020/04/27	17	10.54	15	10.70	10.70	2	2,161	0.09%
2020/04/24	15	10.13	15	10.22	10.30	0	2,049	0.00%
2020/04/23	17	10.09	17	10.00	9.99	0	2,019	0.00%
2020/04/22	8	9.82	8	9.92	9.94	0	2,003	0.00%
2020/04/21	12	9.92	5	9.77	9.77	7	2,001	0.35%
2020/04/20	1	9.93	1	10.00	9.98	0	1,982	0.00%
2020/04/17	13	10.05	13	9.97	9.95	0	1,993	0.00%
2020/04/16	5	10.10	31	10.10	10.05	-26	1,973	-1.32%
2020/04/15	0	0.00	20.7	10.10	10.10	-20.7	1,968	-1.05%
2020/04/14	0	0.00	5	9.99	10.00	-5	1,948	-0.26%
2020/04/13	9	10.02	0	0.00	9.94	9	1,936	0.46%
2020/04/10	0	0.00	20	9.94	9.94	-20	1,849	-1.08%
2020/04/09	2	10.20	0	0.00	10.20	2	1,814	0.11%
2020/04/08	8	9.18	6	9.22	9.30	2	1,670	0.12%
2020/04/06	6	8.98	6	9.00	9.03	0	1,635	0.00%
2020/04/01	14	9.08	14	9.06	9.06	0	1,632	0.00%
2020/03/31	10	9.00	9	9.00	8.98	1	1,621	0.06%
2020/03/27	6	9.10	6	9.00	8.90	0	1,657	0.00%
2020/03/26	15	9.02	15	9.02	8.98	0	1,646	0.00%
2020/03/25	9	8.70	9	9.11	9.11	0	1,630	0.00%
2020/03/24	6	8.45	6	8.38	8.38	0	1,572	0.00%
2020/03/20	6	8.68	6	8.72	8.72	0	1,642	0.00%
2020/03/19	0	0.00	4	8.35	8.35	-4	1,624	-0.25%
2020/03/13	3	9.05	0.4	9.30	9.20	2.6	1,587	0.16%
2020/03/12	5	10.10	44	9.99	10.05	-39	1,570	-2.48%
2020/03/10	6	10.95	6	11.00	11.00	0	1,962	0.00%
2020/03/09	9	11.58	8	11.47	11.25	1	1,981	0.05%
2020/03/05	4	12.08	4	12.10	12.05	0	1,986	0.00%
2020/03/04	4	11.99	3	11.95	11.95	1	1,984	0.05%
2020/03/03	6	12.05	5	11.95	11.95	1	1,986	0.05%
2020/03/02	6	11.73	6	11.88	11.85	0	1,976	0.00%
2020/02/27	3	12.25	3	12.30	12.05	0	1,965	0.00%
2020/02/26	6	12.37	3	12.40	12.35	3	1,948	0.15%
2020/02/25	3	11.90	0	0.00	12.20	3	1,927	0.16%
2020/02/24	0	0.00	0	12.25	12.25	0	1,921	0.00%
2020/02/21	0	0.00	4	12.35	12.30	-4	1,918	-0.21%
2020/02/14	3	12.50	3	12.45	12.40	0	1,922	0.00%
2020/02/13	0	0.00	6	12.10	12.20	-6	1,835	-0.33%
2020/02/11	3	11.40	3	11.60	11.60	0	1,804	0.00%
2020/02/07	0	0.00	0	11.30	11.25	0	1,778	0.00%
2020/02/06	1	11.30	0	0.00	11.30	1	1,780	0.06%
2020/02/04	1	10.60	0	0.00	11.00	1	1,774	0.06%
2020/02/03	3	10.50	0	0.00	10.40	3	1,765	0.17%
2020/01/31	0	0.00	1	11.15	11.30	-1	1,739	-0.06%
2020/01/16	3	12.30	4	12.39	12.40	-1	1,742	-0.06%
2020/01/15	6	12.45	3	12.40	12.40	3	1,814	0.17%
2020/01/14	3	12.40	3	12.45	12.50	0	1,824	0.00%
2020/01/13	2	12.60	0	0.00	12.45	2	1,887	0.11%
2020/01/10	6	12.43	6	12.35	12.35	0	1,881	0.00%
2020/01/09	6	12.43	6	12.48	12.50	0	1,884	0.00%
2020/01/08	9	12.28	3	12.25	12.40	6	1,890	0.32%
2020/01/07	1	12.60	3	12.52	12.50	-2	1,876	-0.11%
2020/01/06	6	12.63	3	12.60	12.60	3	1,874	0.16%
2020/01/03	0	0.00	1	12.75	12.85	-1	1,871	-0.05%
2019/12/31	0	0.00	3	12.95	12.95	-3	1,857	-0.16%
2019/12/30	0	0.00	2	12.85	12.95	-2	1,855	-0.11%
2019/12/26	0	0.00	2	12.85	12.90	-2	1,880	-0.11%
2019/12/25	3	13.00	3	12.80	12.80	0	1,898	0.00%
2019/12/23	0	0.00	2	12.80	12.80	-2	1,885	-0.11%
2019/12/20	0	0.00	16	12.85	12.95	-16	1,890	-0.85%
2019/12/19	2	12.80	2.3	12.81	12.80	-0.3	1,892	-0.02%
2019/12/18	6	12.98	2	12.85	12.85	4	1,895	0.21%
2019/12/17	2	12.60	0	0.00	12.65	2	1,815	0.11%
2019/12/16	2	12.55	2	12.60	12.55	0	1,812	0.00%
2019/12/13	5	12.57	2	12.50	12.50	3	1,813	0.17%
2019/12/12	8	12.86	9	12.72	12.70	-1	1,841	-0.05%
2019/12/11	2	12.90	3	12.80	12.80	-1	1,825	-0.05%
2019/12/10	5	12.80	4	12.80	12.85	1	1,808	0.06%
2019/12/09	2	13.45	0	0.00	13.20	2	1,782	0.11%
2019/12/06	5	13.34	6	13.23	13.40	-1	1,775	-0.06%
2019/12/05	1	12.60	5.2	13.20	13.20	-4.2	1,491	-0.28%
2019/12/04	4	12.04	5	12.15	12.00	-1	1,500	-0.07%
2019/11/25	1	12.60	0	0.00	12.60	1	1,699	0.06%
2019/11/22	6	12.75	0	0.00	12.70	6	1,702	0.35%
2019/11/21	4	12.71	3	12.70	12.75	1	1,718	0.06%
2019/11/20	2	12.60	0	0.00	12.65	2	1,731	0.12%
2019/11/19	2	12.60	2	12.65	12.60	0	1,862	0.00%
2019/11/15	2	12.75	2	12.65	12.65	0	1,891	0.00%
2019/11/14	2	12.95	2	12.80	12.60	0	1,883	0.00%
2019/11/13	1	13.05	3	13.15	13.00	-2	1,862	-0.11%
2019/11/11	4	13.35	4	13.18	13.10	0	1,863	0.00%
2019/11/08	2	13.75	3	13.77	13.75	-1	1,814	-0.06%
2019/11/07	3	13.75	2	13.80	13.75	1	1,814	0.06%
2019/11/06	2	13.80	2	13.75	13.75	0	1,821	0.00%
2019/11/05	0	0.00	1	13.85	13.80	-1	1,821	-0.05%
2019/11/04	0	0.00	1	13.85	13.85	-1	1,826	-0.05%
2019/11/01	2	13.85	22	13.90	13.90	-20	1,836	-1.09%
2019/10/31	2	14.05	2	13.90	13.85	0	1,852	0.00%
2019/10/30	2	14.05	2	14.05	14.05	0	1,855	0.00%
2019/10/29	2	14.15	3.1	14.12	14.10	-1.1	1,894	-0.06%
2019/10/28	9	14.46	8	14.29	14.25	1	1,913	0.05%
2019/10/25	2	14.40	2	14.30	14.25	0	1,884	0.00%
2019/10/24	0	0.00	3	14.40	14.40	-3	1,899	-0.16%
2019/10/23	5	14.47	4	14.28	14.25	1	1,904	0.05%
2019/10/21	5	13.98	5	14.06	14.20	0	1,892	0.00%
2019/10/18	0	0.00	32	13.92	13.85	-32	1,968	-1.63%
2019/10/17	0	0.00	0	13.95	13.85	0	2,176	0.00%
2019/10/16	5	13.79	6	13.78	13.75	-1	2,177	-0.05%
2019/10/15	0.6	14.00	0	0.00	13.85	0.6	2,174	0.03%
2019/10/07	0	0.00	1	14.05	13.95	-1	2,182	-0.05%
2019/10/02	3	14.27	2	14.15	14.10	1	2,231	0.04%
2019/10/01	2	13.95	3	13.93	13.90	-1	2,220	-0.05%
2019/09/27	4	14.15	2	14.15	14.00	2	2,212	0.09%
2019/09/26	4	14.40	4	14.28	14.30	0	2,189	0.00%
2019/09/25	4	14.43	14	14.40	14.40	-10	2,189	-0.46%
2019/09/24	7	14.60	7	14.58	14.55	0	2,191	0.00%
2019/09/23	2	14.55	52	14.59	14.60	-50	2,192	-2.28%
2019/09/19	2	14.55	7	14.55	14.50	-5	2,230	-0.22%
2019/09/18	6	14.70	6	14.63	14.60	0	2,241	0.00%
2019/09/17	4	14.78	4	14.70	14.70	0	2,254	0.00%
2019/09/16	8	14.51	8	14.40	14.40	0	2,232	0.00%
2019/09/12	18	14.64	18	14.57	14.55	0	2,256	0.00%
2019/09/11	6	14.55	6	14.65	14.60	0	2,273	0.00%
2019/09/10	11	14.68	12	14.59	14.60	-1	2,280	-0.04%
2019/09/09	16	15.07	13	15.02	15.00	3	2,269	0.13%
2019/09/06	12	15.15	14	15.27	15.15	-2	2,239	-0.09%
2019/09/05	9	14.85	9	14.87	14.80	0	2,104	0.00%
2019/09/04	9	14.70	4	14.88	14.90	5	2,086	0.24%
2019/09/03	7	14.60	8	14.56	14.55	-1	2,066	-0.05%
2019/09/02	5	14.99	10	15.06	15.15	-5	2,022	-0.25%
2019/08/30	5	15.20	11	15.00	15.00	-6	1,985	-0.30%
2019/08/29	6	15.06	8	15.00	15.00	-2	1,935	-0.10%
2019/08/28	19	15.14	14	15.12	15.10	5	1,922	0.26%
2019/08/27	20	15.03	20	14.91	14.90	0	1,896	0.00%
2019/08/26	4	14.88	5	14.96	15.00	-1	1,894	-0.05%
2019/08/23	7	15.34	5	15.20	15.20	2	1,883	0.11%
2019/08/22	15	15.41	7	15.45	15.45	8	1,866	0.43%
2019/08/21	1	15.05	0	0.00	15.05	1	1,732	0.06%
2019/08/20	8	14.74	6	14.67	14.60	2	1,709	0.12%
2019/08/19	0	0.00	4	14.55	14.55	-4	1,691	-0.24%
2019/08/15	0	0.00	21	14.40	14.40	-21	1,691	-1.24%
2019/08/06	2	14.15	2	14.20	14.20	0	1,716	0.00%
2019/08/02	7	14.74	7	14.74	14.70	0	1,720	0.00%
2019/08/01	7	15.08	18	15.09	15.05	-11	1,742	-0.63%
2019/07/31	8	15.15	4	15.20	15.20	4	1,737	0.23%
2019/07/30	6	15.85	6	15.68	15.60	0	1,695	0.00%
2019/07/29	3	15.75	3	15.80	15.80	0	1,700	0.00%
2019/07/26	12	15.74	2	15.75	15.75	10	1,698	0.59%
2019/07/25	13	15.90	2	15.85	15.85	11	1,690	0.65%
2019/07/24	4	15.85	4	15.91	15.90	0	1,682	0.00%
2019/07/23	15	15.95	20	15.92	15.90	-5	1,684	-0.30%
2019/07/22	8	16.16	5	16.17	16.25	3	1,687	0.18%
2019/07/19	7	15.64	33	15.68	15.95	-26	1,571	-1.65%
2019/07/16	0	0.00	1	15.05	15.00	-1	1,425	-0.07%
2019/07/15	22	15.10	3	15.05	15.05	19	1,434	1.32%
2019/07/12	3	14.95	3	15.00	14.95	0	1,474	0.00%
2019/07/11	4	14.93	2	14.95	14.85	2	1,525	0.13%
2019/07/10	11	15.00	10	14.91	14.90	1	1,549	0.06%
2019/07/09	2	15.35	5	15.30	15.25	-3	1,525	-0.20%
2019/07/08	6	15.45	7	15.45	15.45	-1	1,542	-0.06%
2019/07/05	12	15.54	14	15.53	15.55	-2	1,584	-0.13%
2019/07/04	4	15.34	3	15.42	15.45	1	1,629	0.06%
2019/07/03	5	15.24	7	15.24	15.20	-2	1,804	-0.11%
2019/07/02	3	15.33	3	15.40	15.30	0	1,891	0.00%
2019/07/01	19	15.36	3	15.33	15.30	16	1,929	0.83%
2019/06/28	8	15.38	8	15.24	15.20	0	1,961	0.00%
2019/06/27	6	15.40	4	15.43	15.40	2	1,991	0.10%
2019/06/26	3	15.33	9	15.33	15.40	-6	2,013	-0.30%
2019/06/25	3	15.38	4	15.21	15.25	-1	2,021	-0.05%
2019/06/24	6	15.15	11	15.27	15.45	-5	2,036	-0.25%
2019/06/21	3	15.10	9	15.20	15.20	-6	2,087	-0.29%
2019/06/20	2	15.05	19	15.13	15.15	-17	2,110	-0.81%
2019/06/19	4	14.90	4	14.90	14.90	0	2,195	0.00%
2019/06/18	14	14.83	13	14.65	14.65	1	2,225	0.04%
2019/06/17	9	14.95	6	14.95	14.95	3	2,248	0.13%
2019/06/14	2	14.75	2	14.70	14.70	0	2,261	0.00%
2019/06/13	3	14.65	3	14.65	14.65	0	2,372	0.00%
2019/06/12	7	14.66	7	14.75	14.75	0	2,428	0.00%
2019/06/11	8	14.61	6	14.70	14.70	2	2,451	0.08%
2019/06/10	2	14.45	3	14.38	14.40	-1	2,468	-0.04%
2019/06/06	3	14.27	2	14.25	14.25	1	2,567	0.04%
2019/06/03	2	14.50	2	14.45	14.45	0	3,418	0.00%
2019/05/31	2	14.60	2	14.70	14.65	0	3,553	0.00%
2019/05/29	7	14.35	7	14.35	14.35	0	3,695	0.00%
2019/05/28	4	14.18	4	14.25	14.25	0	3,847	0.00%
2019/05/27	0	0.00	2	14.30	14.20	-2	3,922	-0.05%
2019/05/24	2	14.40	2	14.30	14.30	0	4,013	0.00%
2019/05/22	7	14.57	2	14.50	14.50	5	4,401	0.11%
2019/05/21	2	14.30	2	14.50	14.50	0	4,494	0.00%
2019/05/20	4	14.45	4	14.35	14.35	0	4,588	0.00%
2019/05/17	6	14.60	6	14.53	14.55	0	4,810	0.00%
2019/05/16	2	14.95	2	14.75	14.75	0	4,843	0.00%
2019/05/15	2	15.05	2	15.15	15.15	0	4,899	0.00%
2019/05/14	2	14.70	3	14.70	14.80	-1	4,933	-0.02%
2019/05/13	2	14.78	2	14.75	14.75	0	5,000	0.00%
2019/05/10	4	15.13	2	14.75	14.75	2	5,007	0.04%
2019/05/09	4	15.25	4	15.10	15.10	0	5,028	0.00%
2019/05/08	2	15.25	2	15.15	15.15	0	5,043	0.00%
2019/05/07	2	15.30	3	15.37	15.40	-1	5,154	-0.02%
2019/05/06	5	15.38	4	15.15	15.15	1	5,218	0.02%
2019/05/03	1	15.80	1	15.80	15.80	0	5,228	0.00%
2019/05/02	4	15.80	2	15.85	15.80	2	5,266	0.04%
2019/04/30	1	15.70	3	15.78	15.75	-2	5,291	-0.04%
2019/04/29	3	16.08	2	15.70	15.70	1	5,376	0.02%
2019/04/26	3	16.17	4	16.14	16.15	-1	5,435	-0.02%
2019/04/25	1	16.55	0	0.00	16.55	1	5,869	0.02%
2019/04/24	2	16.73	1	16.60	16.60	1	5,968	0.02%
2019/04/23	3	16.78	0	0.00	16.70	3	5,996	0.05%
2019/04/19	1	16.75	1	16.75	16.75	0	5,955	0.00%
2019/04/18	7	16.83	12	16.85	16.60	-5	5,969	-0.08%
2019/04/17	12	17.12	2	16.95	16.90	10	6,070	0.16%
2019/04/16	7	16.83	2	16.90	16.90	5	6,069	0.08%
2019/04/15	0	0.00	14	16.91	16.95	-14	6,050	-0.23%
2019/04/12	1	16.85	0	0.00	16.85	1	6,059	0.02%
2019/04/11	3	17.08	0	0.00	16.95	3	6,038	0.05%
2019/04/10	4	17.15	2	17.13	17.15	2	6,000	0.03%
2019/04/09	15	17.50	89	17.58	17.45	-74	5,961	-1.24%
2019/04/08	3	17.30	65	17.37	17.25	-62	5,792	-1.07%
2019/04/03	18	17.06	7	17.12	17.10	11	5,724	0.19%
2019/04/02	26	17.03	11	17.03	16.85	15	5,692	0.26%
2019/04/01	6	16.97	1	16.95	16.95	5	5,653	0.09%
2019/03/29	3	16.85	0	0.00	17.00	3	5,621	0.05%
2019/03/28	8	16.86	0	0.00	16.80	8	5,609	0.14%
2019/03/27	0	0.00	1	17.10	17.00	-1	5,597	-0.02%
2019/03/26	0	0.00	2	16.90	17.25	-2	5,591	-0.04%
2019/03/25	17	16.54	3	16.45	16.50	14	5,603	0.25%
2019/03/22	29	16.83	22	16.94	16.80	7	5,608	0.12%
2019/03/21	21	17.15	2	17.13	17.10	19	5,529	0.34%
2019/03/20	15	17.28	0	0.00	17.15	15	5,485	0.27%
2019/03/19	22	17.29	1	17.25	17.25	21	5,478	0.38%
2019/03/18	21	17.29	13	17.43	17.40	8	5,438	0.15%
2019/03/15	27	17.11	2	17.15	17.05	25	5,356	0.47%
2019/03/14	25	17.21	2	17.05	17.05	23	5,335	0.43%
2019/03/12	6	17.40	46	17.44	17.30	-40	5,382	-0.74%
2019/03/11	23	17.53	7	17.62	17.50	16	5,324	0.30%
2019/03/08	1	17.70	30	17.69	17.70	-29	5,130	-0.57%
2019/03/07	29	17.49	28	17.27	17.45	1	4,952	0.02%
2019/03/06	2	17.25	41	17.35	17.50	-39	4,694	-0.83%
2019/03/05	2	17.10	0	0.00	17.30	2	4,615	0.04%
2019/03/04	0	0.00	25	17.40	17.20	-25	4,559	-0.55%
2019/02/27	45	16.85	31	16.80	17.30	14	4,536	0.31%
2019/02/26	17	17.03	0	0.00	16.90	17	4,455	0.38%
2019/02/25	25	17.20	140	17.28	17.10	-115	4,736	-2.43%	大賣/鉅額交易
2019/02/22	26	17.10	4	17.09	17.00	22	4,708	0.47%
2019/02/21	18	17.49	51	17.55	17.40	-33	4,642	-0.71%
2019/02/20	3	17.08	5	17.05	17.00	-2	4,370	-0.05%
2019/02/19	4	16.95	2	16.95	17.05	2	4,377	0.05%
2019/02/18	37	16.89	32	16.94	16.95	5	4,390	0.11%
2019/02/14	26	16.60	4	16.40	16.40	22	4,205	0.52%
2019/02/13	5	16.38	0	0.00	16.40	5	4,176	0.12%
2019/02/12	7	16.31	0	0.00	16.50	7	4,223	0.17%
2019/02/11	0	0.00	10	16.05	16.05	-10	4,605	-0.22%
2019/01/29	30	16.15	0	0.00	16.10	30	4,686	0.64%
2019/01/28	2	16.43	0	0.00	16.30	2	4,653	0.04%
2019/01/24	0	0.00	2	16.05	16.05	-2	4,606	-0.04%
2019/01/21	12	16.21	1	16.40	16.25	11	4,648	0.24%
2019/01/18	5	15.94	9	16.07	16.20	-4	4,708	-0.08%
2019/01/17	23	16.40	55	16.34	16.10	-32	4,661	-0.69%
2019/01/16	0	0.00	33	16.05	16.20	-33	4,194	-0.79%
2019/01/15	1	15.55	0	0.00	15.60	1	4,092	0.02%
2019/01/10	0	0.00	10	15.70	15.45	-10	4,160	-0.24%
2019/01/09	21	15.86	5	15.87	15.60	16	4,163	0.38%
2019/01/08	2	15.05	2	15.40	15.75	0	4,043	0.00%
2019/01/07	2	14.90	13	15.05	15.00	-11	4,012	-0.27%
2019/01/04	12	14.65	2	14.85	14.65	10	4,107	0.24%
2019/01/03	3	15.23	2	15.10	15.10	1	4,168	0.02%
2019/01/02	30	15.50	0	0.00	15.20	30	4,197	0.71%
2018/12/28	12	15.10	12	15.11	15.50	0	4,221	0.00%
2018/12/27	7	15.20	2	15.15	15.15	5	4,285	0.12%
2018/12/26	3	15.50	0	0.00	14.95	3	4,451	0.07%
2018/12/25	5	15.37	3	15.40	15.40	2	4,515	0.04%
2018/12/24	5	15.65	7	15.66	15.70	-2	4,513	-0.04%
2018/12/22	0	0.00	2	15.60	15.55	-2	4,537	-0.04%
2018/12/21	21	15.33	7	15.42	15.55	14	4,645	0.30%
2018/12/20	33	15.68	5	15.66	15.50	28	4,647	0.60%
2018/12/19	2	15.98	12	15.92	15.90	-10	4,649	-0.22%
2018/12/18	1	16.25	1	16.20	16.00	0	4,647	0.00%
2018/12/17	1	16.00	101	16.00	16.35	-100	4,579	-2.18%	大賣/
2018/12/14	6	16.10	0	0.00	16.05	6	4,556	0.13%
2018/12/13	10	15.90	0	0.00	15.90	10	4,546	0.22%
2018/12/10	0	0.00	13	15.63	15.40	-13	4,788	-0.27%
2018/12/07	3	15.85	0	0.00	15.85	3	4,800	0.06%
2018/12/06	18	15.83	22	16.17	15.75	-4	4,785	-0.08%
2018/12/05	2	16.38	2	16.45	16.45	0	4,724	0.00%
2018/12/04	3	16.60	3	16.63	16.60	0	4,732	0.00%
2018/12/03	21	16.68	0	0.00	16.80	21	4,739	0.44%
2018/11/30	32	16.34	2	16.35	16.35	30	4,680	0.64%
2018/11/29	11	16.60	1	16.45	16.30	10	4,691	0.21%
2018/11/28	15	16.37	0	0.00	16.55	15	4,629	0.32%
2018/11/27	0	0.00	1	16.20	16.30	-1	4,590	-0.02%
2018/11/26	1	16.10	1	16.15	16.10	0	4,580	0.00%
2018/11/23	0	0.00	1	16.05	16.15	-1	4,564	-0.02%
2018/11/22	9	16.67	6	16.76	16.00	3	4,524	0.07%
2018/11/21	0	0.00	31	16.11	16.35	-31	4,230	-0.73%
2018/11/20	6	15.98	4	16.01	16.05	2	4,207	0.05%
2018/11/19	10	15.93	1	16.00	16.10	9	4,250	0.21%
2018/11/16	3	16.02	15	16.15	15.90	-12	4,344	-0.28%
2018/11/15	11	16.01	4	15.70	16.05	7	4,383	0.16%
2018/11/14	4	15.49	0	0.00	15.45	4	4,296	0.09%
2018/11/13	3	15.12	3	15.37	15.45	0	4,290	0.00%
2018/11/12	11	15.40	0	0.00	15.40	11	4,246	0.26%
2018/11/09	10	15.65	0	0.00	15.75	10	4,234	0.24%
2018/11/08	19	16.03	52	16.02	15.85	-33	4,172	-0.79%
2018/11/07	4	14.91	4	15.11	15.20	0	3,792	0.00%
2018/11/06	38	14.91	4	14.75	14.75	34	3,838	0.89%
2018/11/05	21	14.90	1	14.85	14.85	20	3,808	0.53%
2018/11/02	72	15.08	2	14.95	15.00	70	3,869	1.81%
2018/11/01	15	14.96	25	15.15	14.90	-10	4,126	-0.24%
2018/10/31	2	14.38	2	14.63	14.85	0	4,115	0.00%
2018/10/30	32	14.05	12	14.06	14.10	20	4,062	0.49%
2018/10/29	96	14.24	6	14.10	14.10	90	4,281	2.10%
2018/10/26	11	14.30	2	14.20	14.30	9	4,329	0.21%
2018/10/24	3	14.53	3	14.63	14.55	0	4,621	0.00%
2018/10/23	14	14.75	5	14.55	14.55	9	4,671	0.19%
2018/10/22	12	14.71	1	14.80	14.80	11	4,795	0.23%
2018/10/18	77	14.68	10	14.65	14.50	67	4,889	1.37%
2018/10/17	6	14.50	10	14.51	14.50	-4	4,869	-0.08%
2018/10/16	8	14.22	8	14.31	14.35	0	4,870	0.00%
2018/10/15	10	14.26	5	14.27	14.15	5	4,884	0.10%
2018/10/12	9	14.28	2	14.38	14.50	7	4,880	0.14%
2018/10/08	10	15.95	0	0.00	15.70	10	4,803	0.21%
2018/10/05	1	16.20	23	15.93	15.90	-22	4,931	-0.45%
2018/10/03	0	0.00	10	16.75	16.75	-10	4,697	-0.21%
2018/09/28	13	16.49	3	16.45	16.40	10	4,668	0.21%
2018/09/27	5	16.13	5	16.21	16.25	0	4,584	0.00%
2018/09/26	9	16.12	8	16.14	16.10	1	4,585	0.02%
2018/09/25	3	16.15	3	16.20	16.20	0	4,636	0.00%
2018/09/21	1	15.95	1	15.95	15.95	0	4,639	0.00%
2018/09/20	2	15.95	2	15.85	15.85	0	4,654	0.00%
2018/09/19	2	16.10	2	16.10	16.10	0	4,668	0.00%
2018/09/18	25	16.56	5	15.99	15.95	20	4,677	0.43%
2018/09/17	1	16.10	4	16.14	16.50	-3	4,602	-0.07%
2018/09/14	3	16.13	0	0.00	16.20	3	4,593	0.07%
2018/09/05	5	16.50	0	0.00	16.45	5	5,089	0.10%
2018/09/03	1	16.65	0	0.00	16.45	1	5,695	0.02%
2018/08/24	4	16.60	5	16.49	16.75	-1	6,536	-0.02%
2018/08/23	12	16.85	0	0.00	16.80	12	7,265	0.17%
2018/08/22	2	17.00	1	17.00	17.00	1	7,204	0.01%
2018/08/20	0	0.00	2	16.05	16.05	-2	7,257	-0.03%
2018/08/17	2	16.40	0	0.00	16.20	2	7,310	0.03%
2018/08/15	5	16.25	1	16.35	16.25	4	7,885	0.05%
2018/08/13	3	16.80	10	16.05	16.15	-7	8,002	-0.09%
2018/08/10	0	0.00	10	17.50	17.35	-10	7,930	-0.13%
2018/08/08	24	17.96	8.7	17.73	17.90	15.3	8,109	0.19%
2018/08/07	0	0.00	1	17.40	17.70	-1	7,844	-0.01%
2018/08/06	1	17.15	0	0.00	17.25	1	7,815	0.01%
2018/08/03	4	17.38	0	0.00	17.30	4	7,830	0.05%
2018/08/02	28	18.48	1	18.45	18.20	27	7,770	0.35%
2018/08/01	6	18.58	11	18.65	18.75	-5	7,752	-0.06%
2018/07/31	6	18.38	1	18.65	18.45	5	7,600	0.07%
2018/07/27	1	18.05	0	0.00	18.00	1	7,388	0.01%
2018/07/26	0	0.00	5	18.35	18.45	-5	7,300	-0.07%
2018/07/25	0	0.00	3	17.88	18.10	-3	7,238	-0.04%
2018/07/24	2	17.45	0	0.00	17.85	2	7,412	0.03%
2018/07/20	0	0.00	4	18.00	17.80	-4	7,471	-0.05%
2018/07/19	0	0.00	22	18.15	18.15	-22	7,477	-0.29%
2018/07/18	1	18.40	5	18.35	18.10	-4	7,612	-0.05%
2018/07/17	1	18.35	5	18.50	18.25	-4	7,612	-0.05%
2018/07/16	6	18.28	7	18.44	18.40	-1	7,577	-0.01%
2018/07/13	2	17.90	42	18.27	18.35	-40	7,551	-0.53%
2018/07/12	14	17.13	4	17.28	17.40	10	7,465	0.13%
2018/07/11	20	17.25	0	0.00	17.10	20	7,593	0.26%
2018/07/10	2	17.33	0	0.00	17.40	2	7,629	0.03%
2018/07/09	5	16.94	0	0.00	17.00	5	7,671	0.07%
2018/07/06	3	16.65	3	16.85	16.90	0	7,682	0.00%
2018/07/05	0	0.00	3	17.60	17.05	-3	7,766	-0.04%
2018/07/03	3	17.35	0	0.00	17.30	3	7,802	0.04%
2018/07/02	1	18.40	1	18.45	18.00	0	7,768	0.00%
2018/06/29	0	0.00	1	18.45	18.35	-1	7,869	-0.01%
2018/06/28	0	0.00	11	18.36	18.50	-11	7,857	-0.14%
2018/06/27	1	18.35	0	0.00	18.35	1	7,848	0.01%
2018/06/26	2	17.95	2	17.90	18.15	0	7,840	0.00%
2018/06/25	2	18.35	21	18.41	18.25	-19	7,795	-0.24%
2018/06/22	9	18.50	6	18.05	18.25	3	7,829	0.04%
2018/06/21	5	18.58	5	18.34	18.35	0	7,777	0.00%
2018/06/20	2	19.00	0	0.00	18.65	2	7,804	0.03%
2018/06/19	15	19.63	13	19.57	19.35	2	7,776	0.03%
2018/06/15	1	19.30	0	0.00	19.45	1	7,652	0.01%
2018/06/14	1	19.45	31	19.25	19.25	-30	7,633	-0.39%
2018/06/13	20	19.35	12	19.46	19.20	8	7,617	0.11%
2018/06/12	78	20.08	69	19.90	19.65	9	7,640	0.12%
2018/06/11	28	19.11	29	19.20	19.20	-1	7,535	-0.01%
2018/06/08	36	19.01	0	0.00	18.75	36	7,467	0.48%
2018/06/07	37	18.93	4	19.03	18.70	33	7,427	0.44%
2018/06/06	4	18.70	0	0.00	18.70	4	7,354	0.05%
2018/06/05	35	19.05	2	19.00	18.80	33	7,280	0.45%
2018/06/04	69	18.87	3	18.90	18.70	66	7,085	0.93%
2018/06/01	40	18.77	0	0.00	18.70	40	7,041	0.57%
2018/05/31	66	19.11	46	19.51	19.05	20	6,878	0.29%
2018/05/30	1	17.70	0	0.00	18.00	1	6,152	0.02%
2018/05/29	8	17.95	6	18.25	18.00	2	6,195	0.03%
2018/05/28	8	18.21	9	18.12	18.40	-1	6,152	-0.02%
2018/05/25	2	18.10	2	18.20	17.90	0	6,072	0.00%
2018/05/24	2	18.20	3	18.35	18.15	-1	6,076	-0.02%
2018/05/23	40	18.55	33	18.92	18.25	7	6,062	0.12%
2018/05/22	3	18.10	0	0.00	18.00	3	5,648	0.05%
2018/05/21	2	17.95	54	17.92	18.20	-52	5,674	-0.92%
2018/05/18	5	17.45	74	17.45	17.50	-69	5,654	-1.22%
2018/05/17	2	17.93	156	17.95	17.90	-154	5,848	-2.63%	大賣/鉅額交易
2018/05/16	8	17.34	5	17.72	17.75	3	5,998	0.05%
2018/05/15	54	16.95	54	17.10	16.90	0	5,972	0.00%
2018/05/14	4	16.76	13	16.73	16.80	-9	6,273	-0.14%
2018/05/11	227	16.83	4	16.65	16.65	223	6,356	3.51%	大買/鉅額交易
2018/05/10	94	17.16	3	17.22	17.05	91	6,398	1.42%
2018/05/09	2	17.18	2	17.05	17.05	0	6,669	0.00%
2018/05/08	1	16.95	1	17.00	17.05	0	7,126	0.00%
2018/05/07	3	17.00	3	17.13	17.25	0	7,247	0.00%
2018/05/04	2	16.78	2	17.05	16.85	0	7,311	0.00%
2018/05/03	3	16.78	4	16.76	16.80	-1	7,359	-0.01%
2018/05/02	4	16.88	7	17.00	17.20	-3	7,486	-0.04%
2018/04/30	13	16.87	3	16.78	17.20	10	7,714	0.13%
2018/04/27	5	15.51	3	15.60	15.65	2	7,843	0.03%
2018/04/26	5	15.81	6	15.70	15.45	-1	8,167	-0.01%
2018/04/25	1	15.95	4	16.00	16.05	-3	8,388	-0.04%
2018/04/24	19	16.15	10	16.38	15.90	9	9,363	0.10%
2018/04/23	3	17.55	5	17.31	17.30	-2	9,509	-0.02%
2018/04/19	1	17.30	1	17.40	17.40	0	10,585	0.00%
2018/04/18	5	17.39	5	17.22	17.20	0	10,752	0.00%
2018/04/17	9	17.61	0	0.00	17.30	9	11,064	0.08%
2018/04/16	3	18.67	0	0.00	18.50	3	12,078	0.02%
2018/04/13	0	0.00	1	19.00	18.95	-1	12,706	-0.01%
2018/04/12	2	18.78	3	18.80	18.75	-1	13,183	-0.01%
2018/04/11	1	19.05	0	0.00	19.05	1	13,630	0.01%
2018/04/10	3	18.58	27	18.55	18.55	-24	14,034	-0.17%
2018/04/09	7	18.61	2	18.50	18.50	5	14,761	0.03%
2018/04/03	7	18.91	0	0.00	18.95	7	15,531	0.05%
2018/04/02	32	19.63	0	0.00	19.40	32	16,392	0.20%
2018/03/31	2	19.35	0	0.00	19.35	2	17,581	0.01%
2018/03/27	11	19.24	0	0.00	19.45	11	23,586	0.05%
2018/03/26	0	0.00	6	18.73	18.80	-6	24,685	-0.02%
2018/03/23	10	19.10	0	0.00	18.85	10	24,766	0.04%
2018/03/22	50	19.91	6	19.65	19.70	44	24,810	0.18%
2018/03/21	2	19.75	1	19.80	19.70	1	24,960	0.00%
2018/03/20	5	20.01	2	19.85	19.90	3	25,132	0.01%
2018/03/19	4	20.45	4	20.49	20.35	0	25,359	0.00%
2018/03/16	3	20.77	5	20.66	20.40	-2	25,671	-0.01%
2018/03/15	35	20.78	36	20.91	21.05	-1	25,711	0.00%
2018/03/14	0	0.00	3	20.00	20.00	-3	25,456	-0.01%
2018/03/13	3	19.72	8	19.63	20.00	-5	25,529	-0.02%
2018/03/12	9	19.05	5	19.04	19.05	4	25,509	0.02%
2018/03/09	1	19.85	1	19.80	19.80	0	25,555	0.00%
2018/03/08	26	19.90	2	19.85	19.80	24	26,390	0.09%
2018/03/07	5	19.63	5	19.64	19.55	0	26,556	0.00%
2018/03/06	2	20.03	9	20.03	19.95	-7	26,747	-0.03%
2018/03/05	12	19.99	16	19.79	19.50	-4	27,371	-0.01%
2018/03/02	7	20.14	3	20.03	20.00	4	27,547	0.01%
2018/03/01	1	20.45	3	20.63	20.75	-2	27,454	-0.01%
2018/02/27	4	20.91	2	20.75	20.75	2	27,447	0.01%
2018/02/26	10	21.13	5	21.18	20.90	5	27,442	0.02%
2018/02/23	7	21.45	4	21.49	21.35	3	27,403	0.01%
2018/02/22	7	21.00	14	21.13	21.15	-7	27,350	-0.03%
2018/02/21	5	20.81	8	21.09	21.00	-3	27,269	-0.01%
2018/02/12	23	20.13	7	20.09	20.15	16	27,185	0.06%
2018/02/09	68	19.30	4	19.39	20.00	64	27,102	0.24%
2018/02/08	8	20.44	9	20.06	19.80	-1	26,868	0.00%
2018/02/07	11	21.06	7	21.19	20.85	4	26,649	0.02%
2018/02/06	18	21.26	2	21.15	20.60	16	26,524	0.06%
2018/02/05	9	22.32	7	22.34	22.70	2	26,220	0.01%
2018/02/02	47	22.95	67	22.93	22.95	-20	26,176	-0.08%
2018/02/01	13	23.76	16	23.63	23.25	-3	26,287	-0.01%
2018/01/31	24	23.25	44	23.70	23.75	-20	25,931	-0.08%
2018/01/30	15	22.79	23	22.85	22.60	-8	25,445	-0.03%
2018/01/29	43	22.67	2	22.68	22.60	41	25,338	0.16%
2018/01/26	5	22.61	3	22.70	22.65	2	25,313	0.01%
2018/01/25	9	23.14	53	23.05	22.70	-44	25,384	-0.17%
2018/01/24	43	23.09	21	23.44	23.50	22	25,310	0.09%
2018/01/23	26	23.02	31	22.84	22.60	-5	25,059	-0.02%
2018/01/22	31	23.48	32	23.38	23.35	-1	24,794	0.00%
2018/01/19	45	23.71	43	23.57	23.90	2	24,475	0.01%
2018/01/18	99	24.36	49	24.20	23.70	50	24,277	0.21%
2018/01/17	40	24.23	42	24.56	24.40	-2	23,460	-0.01%
2018/01/16	42	24.14	31	24.36	24.20	11	23,261	0.05%
2018/01/15	18	24.16	130	24.38	24.90	-112	22,927	-0.49%	大賣/鉅額交易
2018/01/12	22	23.66	18	23.51	23.45	4	22,435	0.02%
2018/01/11	50	23.36	13	23.58	23.30	37	22,256	0.17%
2018/01/10	93	24.47	64	24.72	24.00	29	21,933	0.13%
2018/01/09	20	23.32	54	23.93	24.45	-34	20,832	-0.16%
2018/01/08	43	23.48	18	23.26	23.10	25	20,237	0.12%
2018/01/05	6	23.82	52	24.05	23.90	-46	19,752	-0.23%
2018/01/04	39	23.75	43	23.99	23.70	-4	19,324	-0.02%
2018/01/03	72	24.01	11	24.08	23.60	61	18,966	0.32%
2018/01/02	15	23.28	52	23.60	24.00	-37	18,296	-0.20%