富喬 (1815)-元大-士林券商分點個股進出

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
18.20
漲跌
▼0.30
漲幅
-1.62%
成交量
10,853張
產業
上櫃電子零組件類股
363人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-士林券商分點個股進出

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-士林券商分點個股進出
元大-士林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
2024/04/30	7	18.58	9	18.80	18.20	-2	23,158	-0.01%
2024/04/29	5	18.59	8	18.56	18.50	-3	23,017	-0.01%
2024/04/24	5	17.70	5	17.70	17.80	0	22,841	0.00%
2024/04/22	8	17.43	0	0.00	16.90	8	22,841	0.04%
2024/04/19	1	17.90	2	17.90	17.70	-1	22,844	0.00%
2024/04/18	2	18.28	0	0.00	18.15	2	22,748	0.01%
2024/04/17	0	18.55	9	18.49	18.50	-9	22,774	-0.04%
2024/04/16	9	17.76	10	17.83	17.90	-1	22,771	0.00%
2024/04/15	8	18.79	14	18.91	18.50	-6	22,633	-0.03%
2024/04/12	22	19.45	32	19.47	19.30	-10	22,678	-0.04%
2024/04/11	1	18.75	2.1	18.67	18.65	-1.1	22,334	-0.01%
2024/04/10	1	19.25	16	19.18	18.90	-15	22,284	-0.07%
2024/04/09	27	18.93	10	18.93	19.05	17	22,220	0.08%
2024/04/08	7.1	18.63	2	18.80	18.50	5.1	22,011	0.02%
2024/04/03	14	18.96	15	19.14	18.90	-1	21,879	0.00%
2024/04/02	29	19.74	53	19.58	19.30	-24	21,729	-0.11%
2024/04/01	62	19.44	55.1	19.63	20.05	6.9	21,214	0.03%
2024/03/29	33	18.77	51.1	18.87	18.70	-18.1	20,485	-0.09%
2024/03/28	0.9	18.25	20	18.69	18.15	-19.1	19,945	-0.10%
2024/03/27	10	18.15	0	0.00	18.10	10	19,583	0.05%
2024/03/26	4	18.20	13	18.70	17.95	-9	19,556	-0.05%
2024/03/25	0	0.00	6	18.63	18.40	-6	19,458	-0.03%
2024/03/22	2	17.35	0	0.00	17.50	2	19,380	0.01%
2024/03/21	2	17.40	0	0.00	17.30	2	19,416	0.01%
2024/03/20	10	17.11	23	16.99	16.95	-13	19,512	-0.07%
2024/03/19	4	17.66	1	17.65	17.35	3	19,547	0.02%
2024/03/15	15.1	17.84	0	0.00	17.45	15.1	19,928	0.08%
2024/03/14	5.1	17.55	1.8	17.70	17.70	3.2	19,964	0.02%
2024/03/13	20	17.96	6	17.82	17.90	14	19,813	0.07%
2024/03/12	15	18.15	3	18.35	18.35	12	19,529	0.06%
2024/03/11	24	19.03	32	19.01	18.70	-8	19,084	-0.04%
2024/03/08	33	19.39	16.1	19.13	18.75	16.9	18,736	0.09%
2024/03/07	145	22.10	187	21.81	20.00	-42	17,682	-0.24%	大買/大賣/
2024/03/06	71	20.80	47	20.85	21.50	24	14,861	0.16%
2024/03/05	19	19.27	121	19.28	19.55	-102	13,947	-0.73%	大賣/鉅額交易
2024/03/04	92	18.63	90	18.99	18.60	2	12,976	0.02%
2024/03/01	6	18.78	0.4	18.75	18.55	5.6	12,730	0.04%
2024/02/29	1,354.1	19.11	1,277	19.18	19.10	77.1	12,721	0.61%	大買/大賣/
2024/02/27	7	18.04	40	18.07	17.75	-33	12,094	-0.27%
2024/02/26	48	17.60	751	17.65	17.65	-703	11,846	-5.93%	大賣/鉅額交易
2024/02/23	301	17.86	1,073.1	17.69	17.80	-772.1	12,086	-6.39%	大買/大賣/鉅額交易
2024/02/22	22	17.58	30.1	17.73	17.55	-8.1	11,838	-0.07%
2024/02/21	8	17.23	3.5	17.23	17.10	4.5	11,577	0.04%
2024/02/20	5	17.53	122.1	17.62	17.15	-117.1	11,881	-0.99%	大賣/鉅額交易
2024/02/19	18	16.92	9.5	17.05	17.20	8.5	11,745	0.07%
2024/02/16	37	16.34	76.2	16.26	16.55	-39.2	11,485	-0.34%
2024/02/15	5	15.05	27	15.61	15.70	-22	10,811	-0.20%
2024/02/05	1	14.15	1.2	14.22	14.50	-0.2	10,946	0.00%
2024/02/02	3.2	14.30	10	14.25	14.25	-6.8	11,240	-0.06%
2024/02/01	50	14.65	0	0.00	14.55	50	11,806	0.42%
2024/01/29	0	0.00	0.6	14.90	14.85	-0.6	16,248	0.00%
2024/01/26	1	14.45	0	0.00	14.40	1	17,749	0.01%
2024/01/25	3.2	14.58	0	0.00	14.50	3.2	18,945	0.02%
2024/01/24	2.2	14.79	5	14.85	14.75	-2.8	19,442	-0.01%
2024/01/23	0	14.75	0	0.00	14.70	0	19,809	0.00%
2024/01/22	56	14.65	0	0.00	14.70	56	20,175	0.28%
2024/01/19	2	14.05	0	0.00	14.40	2	20,316	0.01%
2024/01/18	4	14.30	3	14.12	14.05	1	20,619	0.00%
2024/01/17	1	14.55	0	0.00	14.20	1	21,008	0.00%
2024/01/16	5	14.70	0	0.00	14.50	5	21,150	0.02%
2024/01/15	45	14.81	2	14.45	14.70	43	21,172	0.20%
2024/01/12	32.4	14.76	3	14.65	14.70	29.4	21,193	0.14%
2024/01/11	2	14.90	2	14.95	15.00	0	21,331	0.00%
2024/01/10	1	14.45	0	0.00	14.65	1	21,839	0.00%
2024/01/09	0.1	14.90	1	14.85	14.90	-1	22,077	0.00%
2024/01/08	437	15.04	202	15.05	14.90	235	22,383	1.05%	大買/大賣/鉅額交易
2024/01/05	22.2	15.43	0	0.00	15.40	22.2	22,668	0.10%
2024/01/04	11	15.68	0	0.00	15.70	11	22,910	0.05%
2024/01/03	62	15.86	80	15.98	15.95	-18	23,241	-0.08%
2024/01/02	10.1	15.68	2	15.73	15.75	8.1	23,555	0.03%
2023/12/29	42	15.66	42	15.85	15.65	0	24,677	0.00%
2023/12/27	3.2	15.94	3	15.88	15.85	0.2	26,143	0.00%
2023/12/26	0.2	15.85	0	0.00	15.90	0.2	27,277	0.00%
2023/12/25	3	15.78	0	0.00	15.60	3	27,719	0.01%
2023/12/22	69.1	15.89	20	15.80	15.75	49.1	28,070	0.17%
2023/12/21	4	15.96	0	0.00	15.85	4	29,221	0.01%
2023/12/20	12.1	15.68	8.2	16.02	16.10	3.9	29,835	0.01%
2023/12/19	26.3	15.90	29	16.05	16.05	-2.7	29,725	-0.01%
2023/12/18	10	16.66	1	16.70	16.70	9	29,512	0.03%
2023/12/15	11.5	17.03	0	0.00	16.90	11.5	29,470	0.04%
2023/12/14	12	17.40	0.3	17.70	17.50	11.8	29,626	0.04%
2023/12/13	36	17.50	27.1	17.39	17.30	8.9	29,449	0.03%
2023/12/12	0.1	16.45	10	16.45	16.45	-10	28,909	-0.03%
2023/12/11	15	16.40	51.3	16.41	16.60	-36.3	28,815	-0.13%
2023/12/08	23	15.93	5	15.90	15.90	18	28,449	0.06%
2023/12/07	27	16.29	0	0.00	16.15	27	28,249	0.10%
2023/12/06	17	16.47	0	0.00	16.45	17	28,170	0.06%
2023/12/05	6.2	16.23	0	0.00	16.20	6.2	28,100	0.02%
2023/12/04	8.1	17.10	0	0.00	16.70	8.1	27,955	0.03%
2023/12/01	0	0.00	1	16.85	16.80	-1	27,854	0.00%
2023/11/29	0	0.00	5	17.25	17.00	-5	27,799	-0.02%
2023/11/28	1	17.15	3.2	17.03	17.00	-2.2	27,820	-0.01%
2023/11/27	11.3	16.93	2	17.10	16.90	9.3	27,708	0.03%
2023/11/24	3.3	17.67	1	17.50	17.35	2.3	27,310	0.01%
2023/11/22	22	17.68	12.2	17.86	17.80	9.8	26,697	0.04%
2023/11/21	7.1	17.46	0	0.00	17.45	7.1	26,274	0.03%
2023/11/20	6	17.56	10	17.61	17.60	-4	25,943	-0.02%
2023/11/17	13.1	17.28	3	17.68	17.10	10.1	25,629	0.04%
2023/11/16	632	18.01	320	17.93	17.60	312	25,102	1.24%	大買/大賣/鉅額交易
2023/11/15	48.1	17.01	7.1	17.00	16.85	41	24,494	0.17%
2023/11/14	63.1	17.52	7	17.58	17.25	56.1	24,061	0.23%
2023/11/13	1.2	17.74	0	0.00	17.50	1.2	23,797	0.01%
2023/11/10	5.1	17.95	0	0.00	17.85	5.1	23,475	0.02%
2023/11/09	4	18.10	4	18.15	18.00	0	23,155	0.00%
2023/11/08	907.2	19.10	291	19.16	18.65	616.2	22,550	2.73%	大買/大賣/鉅額交易
2023/11/07	112	19.98	75.3	19.93	20.05	36.7	21,376	0.17%	大買/
2023/11/06	1,828	19.43	1,735.1	19.49	20.10	92.9	19,591	0.47%	大買/大賣/
2023/11/03	26	18.69	67	18.21	18.30	-41	18,201	-0.23%
2023/11/02	15	17.73	43.3	17.95	18.45	-28.3	16,724	-0.17%
2023/11/01	5.1	16.36	4	16.39	16.80	1.1	15,569	0.01%
2023/10/31	1	16.90	5	17.21	16.85	-4	15,105	-0.03%
2023/10/30	2	17.30	5.3	17.22	17.15	-3.3	14,863	-0.02%
2023/10/27	1.1	17.05	3	16.48	16.45	-1.9	14,678	-0.01%
2023/10/26	3	16.88	2.5	17.32	16.85	0.5	15,175	0.00%
2023/10/25	7	16.81	13.2	16.81	17.00	-6.2	15,654	-0.04%
2023/10/24	2	15.90	2.3	15.92	16.00	-0.3	15,633	0.00%
2023/10/23	0	0.00	2.2	15.55	15.45	-2.2	15,534	-0.01%
2023/10/20	1	14.80	0	0.00	15.40	1	15,676	0.01%
2023/10/19	16	15.26	15	15.42	15.30	1	15,536	0.01%
2023/10/18	22.3	15.49	7	16.22	15.35	15.3	15,377	0.10%
2023/10/17	11.2	17.36	0	0.00	17.00	11.2	14,881	0.08%
2023/10/16	2	18.10	9	17.94	17.85	-7	14,547	-0.05%
2023/10/13	61	17.74	15	17.82	17.80	46	14,190	0.32%
2023/10/12	0	0.00	7	17.51	17.30	-7	13,699	-0.05%
2023/10/11	1.1	17.59	7	17.76	17.40	-5.9	13,402	-0.04%
2023/10/06	5	18.08	25.2	18.24	18.00	-20.2	13,036	-0.15%
2023/10/05	35.4	18.95	31.7	18.16	18.25	3.7	12,622	0.03%
2023/10/04	10	17.84	42	17.95	18.10	-32	11,474	-0.28%
2023/10/03	20	18.32	27	18.49	18.15	-7	11,078	-0.06%
2023/10/02	17	17.71	76.3	17.68	18.15	-59.3	9,968	-0.59%
2023/09/28	6	16.51	4	16.56	16.50	2	8,793	0.02%
2023/09/27	26	16.13	10	15.83	16.25	16	8,305	0.19%
2023/09/26	40	16.72	37	16.06	15.35	3	7,907	0.04%
2023/09/25	10	15.89	24.3	16.25	16.40	-14.3	6,728	-0.21%
2023/09/22	0	0.00	5	15.20	15.30	-5	6,055	-0.08%
2023/09/21	0	0.00	18.1	15.10	15.45	-18.1	5,909	-0.31%
2023/09/20	7	14.99	6	14.96	14.90	1	5,729	0.02%
2023/09/19	13	15.32	37	15.13	15.15	-24	5,659	-0.42%
2023/09/18	0	0.00	6	14.51	14.70	-6	5,341	-0.11%
2023/09/08	1	13.90	0	0.00	14.00	1	6,104	0.02%
2023/09/07	6	14.23	0	0.00	14.00	6	6,156	0.10%
2023/09/06	0	0.00	2	14.50	14.45	-2	6,268	-0.03%
2023/09/04	1	14.20	1	14.30	14.10	0	6,445	0.00%
2023/09/01	1	13.95	5	14.04	13.90	-4	6,487	-0.06%
2023/08/31	0	0.00	2	13.50	13.30	-2	6,578	-0.03%
2023/08/30	2	13.45	0	0.00	13.50	2	6,672	0.03%
2023/08/29	3	12.95	1	13.00	13.00	2	6,602	0.03%
2023/08/28	5	12.95	0	0.00	12.85	5	6,590	0.08%
2023/08/24	0	0.00	2	13.45	13.40	-2	6,564	-0.03%
2023/08/18	0	0.00	2	13.65	13.25	-2	6,527	-0.03%
2023/08/17	2	13.55	5	13.47	13.60	-3	6,478	-0.05%
2023/08/15	3	13.15	0	0.00	13.15	3	6,429	0.05%
2023/08/11	0	0.00	6	13.55	13.30	-6	6,366	-0.09%
2023/08/09	0	0.00	1	14.10	14.05	-1	6,263	-0.02%
2023/08/07	8	14.92	3	14.93	14.85	5	6,125	0.08%
2023/08/04	1	14.60	0	0.00	14.95	1	6,057	0.02%
2023/08/02	1	15.15	20	14.74	14.75	-19	5,986	-0.32%
2023/08/01	27.5	15.47	1	15.45	15.45	26.5	5,812	0.46%
2023/07/31	15	16.15	9	16.38	15.40	6	5,603	0.11%
2023/07/28	17	15.60	17	15.49	15.70	0	4,896	0.00%
2023/07/27	335	14.55	344	14.62	14.80	-9	4,056	-0.22%	大買/大賣/
2023/07/26	0	0.00	5	14.02	13.80	-5	3,641	-0.14%
2023/07/25	8	14.01	25.2	13.56	14.25	-17.2	3,526	-0.49%
2023/07/24	10	13.45	0	0.00	13.20	10	3,292	0.30%
2023/07/21	1	13.00	0	0.00	13.10	1	3,258	0.03%
2023/07/20	1	13.40	0	0.00	13.40	1	3,226	0.03%
2023/07/13	7	12.76	0	0.00	12.70	7	3,029	0.23%
2023/07/12	3	12.93	1	12.95	12.85	2	3,005	0.07%
2023/07/10	0	0.00	2	13.10	12.95	-2	2,976	-0.07%
2023/07/06	0	0.00	0	13.65	13.65	0	2,898	0.00%
2023/07/05	0	0.00	2	13.75	13.65	-2	2,878	-0.07%
2023/07/04	2	13.50	3	13.58	13.65	-1	2,863	-0.03%
2023/06/30	1	13.40	0	0.00	13.55	1	2,792	0.04%
2023/06/27	0	0.00	1	13.55	13.35	-1	2,751	-0.04%
2023/06/21	3	13.90	0	0.00	13.95	3	2,669	0.11%
2023/06/19	1	13.85	1	13.95	13.85	0	2,604	0.00%
2023/06/16	5	14.77	107	14.59	14.30	-102	2,527	-4.04%	大賣/鉅額交易
2023/06/15	107	14.64	7	14.25	14.65	100	2,095	4.77%	大買/
2023/06/13	0	0.00	1	13.65	13.45	-1	1,774	-0.06%
2023/06/12	0	0.00	6	13.78	13.85	-6	1,721	-0.35%
2023/06/09	6	13.96	12	13.69	13.95	-6	1,563	-0.38%
2023/06/07	2	13.50	12	13.55	13.50	-10	1,277	-0.78%
2023/06/06	0	0.00	3	13.67	13.40	-3	1,162	-0.26%
2023/06/05	0	0.00	13	12.80	12.95	-13	961	-1.35%
2023/06/02	6	12.10	0	0.00	12.15	6	859	0.70%
2023/05/24	0	0.00	0.1	12.20	12.20	-0.1	938	-0.01%
2023/05/22	5	12.30	0	0.00	12.20	5	936	0.53%
2023/05/18	0	0.00	5	11.95	11.90	-5	902	-0.55%
2023/05/12	2	11.60	0	0.00	11.75	2	928	0.22%
2023/04/28	0	0.00	10.5	11.75	11.75	-10.5	1,099	-0.96%
2023/04/27	2	11.60	0	0.00	11.70	2	1,106	0.18%
2023/04/26	2	11.60	0	0.00	11.75	2	1,101	0.18%
2023/04/20	10	12.15	0	0.00	12.10	10	1,141	0.88%
2023/04/12	0	0.00	0	12.00	12.05	0	1,245	0.00%
2023/04/07	2	12.10	2	12.00	11.95	0	1,247	0.00%
2023/03/31	3	12.25	0	0.00	12.15	3	1,237	0.24%
2023/03/29	0	12.30	0	0.00	12.10	0	1,244	0.00%
2023/03/23	0	12.10	0	0.00	12.20	0	1,248	0.00%
2023/03/21	0	0.00	3.1	11.96	11.95	-3.1	1,219	-0.26%
2023/03/16	4	11.90	0	0.00	11.75	4	1,226	0.33%
2023/03/15	1	12.25	0	0.00	12.15	1	1,205	0.08%
2023/03/14	4	12.18	0	0.00	12.20	4	1,189	0.34%
2023/03/13	4	12.18	0	0.00	12.30	4	1,190	0.34%
2023/03/07	0	0.00	4	12.85	12.90	-4	1,192	-0.34%
2023/03/06	0	12.70	0	0.00	12.75	0	1,177	0.00%
2023/03/02	2	12.50	2	12.80	12.45	0	1,152	0.00%
2023/03/01	0	0.00	5	12.75	12.75	-5	1,113	-0.45%
2023/02/23	0	0.00	4	12.90	12.70	-4	1,088	-0.37%
2023/02/17	0	12.50	0	0.00	12.55	0	1,735	0.00%
2023/02/16	0	0.00	25	12.55	12.60	-25	1,736	-1.44%
2023/02/14	0	0.00	2	12.45	12.45	-2	1,732	-0.12%
2023/02/13	4	12.38	0	0.00	12.40	4	1,749	0.23%
2023/02/10	2	12.45	0	0.00	12.45	2	1,763	0.11%
2023/02/06	2	12.55	0	0.00	12.50	2	1,868	0.11%
2023/02/03	4	12.55	0	0.00	12.65	4	1,861	0.21%
2023/02/02	0	0.00	0.1	12.50	12.55	-0.1	1,852	0.00%
2023/01/31	1	12.45	0	0.00	12.45	1	1,829	0.05%
2023/01/30	1	12.15	0	0.00	12.20	1	1,798	0.06%
2023/01/17	1	12.20	0	0.00	12.15	1	1,741	0.06%
2023/01/16	1	12.25	0	0.00	12.30	1	1,733	0.06%
2023/01/12	1	12.50	1	12.40	12.40	0	1,734	0.00%
2023/01/11	7	12.49	7	12.45	12.40	0	1,726	0.00%
2023/01/09	5	12.65	0	0.00	12.60	5	1,687	0.30%
2023/01/06	2	12.35	0	0.00	12.35	2	1,633	0.12%
2023/01/05	0	0.00	25	12.25	12.30	-25	1,630	-1.53%
2022/12/12	0	0.00	2	12.05	12.05	-2	1,900	-0.11%
2022/11/25	0	0.00	0	12.60	12.30	0	2,170	0.00%
2022/11/15	4	12.64	6	12.38	12.80	-2	3,479	-0.06%
2022/11/14	0	0.00	2	12.20	12.20	-2	3,002	-0.07%
2022/11/11	0	0.00	3	12.10	12.05	-3	3,000	-0.10%
2022/11/04	0	0.00	1	12.00	12.10	-1	2,971	-0.03%
2022/11/03	0	0.00	10	12.00	12.00	-10	2,969	-0.34%
2022/11/02	1	12.15	0	0.00	12.20	1	2,971	0.03%
2022/10/28	11	11.20	0	0.00	11.05	11	2,904	0.38%
2022/10/25	0.2	11.20	0	0.00	11.10	0.2	2,911	0.01%
2022/10/20	0.1	11.20	0	0.00	11.20	0.1	2,907	0.00%
2022/10/19	1	11.40	0	0.00	11.40	1	2,907	0.03%
2022/10/13	3	11.30	0	0.00	11.10	3	2,895	0.10%
2022/10/12	1.1	11.61	0	0.00	11.75	1.1	2,870	0.04%
2022/10/11	5	11.85	0	0.00	11.80	5	2,857	0.17%
2022/09/30	0	0.00	0	12.15	12.30	0	2,791	0.00%
2022/09/19	0	0.00	1	13.55	13.50	-1	2,652	-0.04%
2022/09/16	16	13.75	0	0.00	13.75	16	2,639	0.61%
2022/09/15	0	0.00	1	13.85	13.80	-1	2,630	-0.04%
2022/09/14	1	13.85	0	0.00	13.80	1	2,607	0.04%
2022/09/13	2	13.90	0	0.00	13.70	2	2,560	0.08%
2022/09/06	6	14.15	8	14.00	14.00	-2	2,487	-0.08%
2022/09/02	35	14.35	0	0.00	14.30	35	2,395	1.46%
2022/08/31	5	14.40	8	14.40	14.40	-3	2,322	-0.13%
2022/08/30	2	14.70	4	14.65	14.65	-2	2,278	-0.09%
2022/08/29	3	13.85	0	0.00	14.10	3	2,221	0.14%
2022/08/26	0	0.00	2	14.68	14.50	-2	2,174	-0.09%
2022/08/25	8	14.55	7	14.77	14.55	1	2,019	0.05%
2022/08/24	6	15.00	2	15.10	14.90	4	1,928	0.21%
2022/08/23	19	14.99	5	15.00	15.25	14	1,757	0.80%
2022/08/22	4	14.84	1	15.10	15.10	3	1,276	0.24%
2022/08/19	0	0.00	1	13.75	13.75	-1	990	-0.10%
2022/08/12	10	12.25	0	0.00	12.20	10	912	1.10%
2022/08/09	10	12.15	0	0.00	12.20	10	916	1.09%
2022/07/26	0	0.00	2	12.75	12.70	-2	968	-0.21%
2022/07/20	2	12.90	0	0.00	12.85	2	1,041	0.19%
2022/07/15	23	12.43	23	12.40	12.35	0	1,068	0.00%
2022/07/14	1	11.95	0	0.00	12.25	1	1,063	0.09%
2022/07/13	2	11.95	0	0.00	11.95	2	1,059	0.19%
2022/07/12	2	11.68	0	0.00	11.70	2	1,074	0.19%
2022/07/08	0	0.00	1	12.60	12.55	-1	1,086	-0.09%
2022/07/07	0	0.00	1	12.15	12.30	-1	1,084	-0.09%
2022/07/01	4	12.35	0	0.00	12.15	4	1,158	0.35%
2022/06/17	0	0.00	2	13.20	13.25	-2	1,143	-0.17%
2022/06/09	0	0.00	2	14.50	14.50	-2	1,145	-0.17%
2022/06/07	1	14.35	0	0.00	14.45	1	1,153	0.09%
2022/05/25	15	13.80	0	0.00	13.80	15	1,242	1.21%
2022/05/24	2	13.70	0	0.00	13.70	2	1,272	0.16%
2022/05/23	6	14.28	2	14.35	14.05	4	1,272	0.31%
2022/05/20	2	14.05	0	0.00	14.00	2	1,227	0.16%
2022/05/19	0	0.00	1	13.85	14.10	-1	1,230	-0.08%
2022/05/04	1	13.40	0	0.00	13.35	1	1,301	0.08%
2022/04/27	0	0.00	1	12.90	12.95	-1	1,527	-0.07%
2022/04/26	2	13.60	0	0.00	13.45	2	1,507	0.13%
2022/04/20	5	13.95	1	13.90	13.90	4	1,545	0.26%
2022/04/18	0	13.90	0	0.00	13.70	0	1,713	0.00%
2022/04/13	0	0.00	0.1	14.15	14.20	-0.1	1,823	0.00%
2022/04/11	2	14.15	1	14.20	14.15	1	1,838	0.05%
2022/04/07	2	14.95	2	15.25	14.95	0	1,856	0.00%
2022/04/01	0	0.00	5	15.30	15.30	-5	2,043	-0.24%
2022/03/31	0	0.00	2	15.25	15.25	-2	2,129	-0.09%
2022/03/30	6	15.45	0	0.00	15.30	6	2,385	0.25%
2022/03/23	5	15.55	0	0.00	15.50	5	2,844	0.18%
2022/03/21	1	15.20	0	0.00	15.15	1	2,848	0.04%
2022/03/08	1	14.30	0	0.00	14.05	1	3,030	0.03%
2022/03/04	1	15.35	5	15.55	15.30	-4	2,988	-0.13%
2022/03/02	10	15.55	10	15.50	15.50	0	3,094	0.00%
2022/02/25	0	0.00	1	15.30	15.40	-1	3,120	-0.03%
2022/02/24	0	0.00	5	15.40	15.35	-5	3,139	-0.16%
2022/02/22	0	0.00	5	15.65	15.80	-5	3,175	-0.16%
2022/02/17	5	16.04	0	0.00	16.10	5	3,306	0.15%
2022/02/10	0	0.00	3	16.20	16.15	-3	3,588	-0.08%
2022/02/09	4	16.25	5	16.20	16.20	-1	3,685	-0.03%
2022/02/08	25	16.29	17	16.08	16.30	8	3,731	0.21%
2022/02/07	0	0.00	1	15.70	15.85	-1	3,817	-0.03%
2022/01/26	4	15.26	0	0.00	15.25	4	3,840	0.10%
2022/01/25	0	0.00	11	15.40	15.30	-11	3,894	-0.28%
2022/01/21	11	16.05	13	16.00	15.85	-2	3,977	-0.05%
2022/01/19	5	15.55	0	0.00	15.45	5	3,935	0.13%
2022/01/18	2	15.73	0	0.00	15.65	2	3,968	0.05%
2022/01/14	2	15.35	0	0.00	15.40	2	3,978	0.05%
2022/01/12	6	15.99	0	0.00	15.60	6	3,989	0.15%
2022/01/11	11	16.13	0	0.00	15.95	11	3,956	0.28%
2022/01/07	1	16.30	3	16.70	16.35	-2	3,867	-0.05%
2022/01/06	0	0.00	1	17.00	16.80	-1	3,801	-0.03%
2022/01/05	2	17.15	0	0.00	17.05	2	3,808	0.05%
2022/01/04	1	17.25	0	0.00	17.15	1	3,852	0.03%
2021/12/30	1	17.45	6	17.42	17.35	-5	3,917	-0.13%
2021/12/29	0	0.00	5	17.50	17.55	-5	3,904	-0.13%
2021/12/28	1	17.80	12	17.87	17.55	-11	3,915	-0.28%
2021/12/27	5	17.66	1	17.70	17.60	4	3,838	0.10%
2021/12/24	34	17.76	11	17.70	17.75	23	3,823	0.60%
2021/12/23	4	17.38	16	17.39	17.50	-12	3,647	-0.33%
2021/12/22	5	16.80	0	0.00	16.65	5	3,446	0.15%
2021/12/21	8	16.91	0	0.00	16.80	8	3,452	0.23%
2021/12/17	0	0.00	3	16.52	16.50	-3	3,326	-0.09%
2021/12/14	11	16.69	0	0.00	16.35	11	3,397	0.32%
2021/12/10	0	0.00	3	16.75	16.70	-3	3,421	-0.09%
2021/12/09	2	17.25	0	0.00	16.95	2	3,564	0.06%
2021/12/08	3	17.05	0	0.00	16.90	3	3,531	0.08%
2021/12/07	3	16.80	1	16.70	16.70	2	3,534	0.06%
2021/12/06	15	16.50	0	0.00	16.50	15	3,541	0.42%
2021/11/29	1	16.50	0	0.00	16.45	1	4,014	0.02%
2021/11/26	0	0.00	8	16.63	16.50	-8	4,006	-0.20%
2021/11/24	3	17.10	1	17.15	17.05	2	4,026	0.05%
2021/11/23	2	17.13	0	0.00	17.05	2	4,150	0.05%
2021/11/22	7	17.20	0	0.00	17.35	7	4,173	0.17%
2021/11/18	0	0.00	4	17.40	17.30	-4	4,239	-0.09%
2021/11/17	0	0.00	1	17.70	17.70	-1	4,225	-0.02%
2021/11/16	0	0.00	2	17.80	17.65	-2	4,243	-0.05%
2021/11/15	3	17.37	15	17.40	17.40	-12	4,261	-0.28%
2021/11/11	2	17.25	0	0.00	17.05	2	4,370	0.05%
2021/11/10	3	17.32	3	17.17	17.15	0	4,484	0.00%
2021/11/09	5	17.30	56	17.55	17.40	-51	4,502	-1.13%
2021/11/08	11	17.62	0	0.00	17.60	11	4,568	0.24%
2021/11/05	1	18.00	23	17.90	18.00	-22	4,646	-0.47%
2021/11/04	3	18.00	7	18.00	18.10	-4	4,774	-0.08%
2021/11/03	25	17.45	27.1	17.27	17.45	-2.1	4,854	-0.04%
2021/11/02	7	17.10	5	17.30	17.10	2	4,964	0.04%
2021/11/01	1	17.75	0	0.00	17.75	1	5,329	0.02%
2021/10/29	2	17.55	1	17.50	17.50	1	5,362	0.02%
2021/10/28	11	17.45	2	17.55	17.20	9	5,445	0.17%
2021/10/27	22	17.40	3	17.40	17.45	19	5,501	0.35%
2021/10/26	5	17.00	0	0.00	17.05	5	5,607	0.09%
2021/10/22	5	16.65	13	16.68	16.70	-8	5,910	-0.14%
2021/10/21	5	17.09	2	17.08	16.75	3	6,125	0.05%
2021/10/20	10	16.65	75	16.66	16.65	-65	6,452	-1.01%
2021/10/19	2	16.70	2	16.68	16.65	0	6,633	0.00%
2021/10/18	58	16.38	0	0.00	16.40	58	6,966	0.83%
2021/10/15	2	16.35	73	16.36	16.30	-71	7,289	-0.97%
2021/10/14	2	15.80	4	16.00	15.95	-2	7,987	-0.03%
2021/10/13	16	16.05	47	16.20	15.80	-31	9,817	-0.32%
2021/10/12	69	16.57	1	16.80	16.40	68	10,840	0.63%
2021/10/08	58	16.60	77	16.70	16.50	-19	11,146	-0.17%
2021/10/07	3	16.15	17	16.13	16.15	-14	11,810	-0.12%
2021/10/06	2	15.70	0	0.00	15.75	2	12,842	0.02%
2021/10/05	0	0.00	10	15.85	15.90	-10	13,688	-0.07%
2021/10/04	18	15.83	0	0.00	15.30	18	14,065	0.13%
2021/10/01	41	16.40	10	16.43	16.10	31	14,220	0.22%
2021/09/30	0	0.00	22	16.66	16.90	-22	14,256	-0.15%
2021/09/29	14	16.11	4	16.08	16.10	10	14,340	0.07%
2021/09/28	8	16.58	3	16.57	16.55	5	14,468	0.03%
2021/09/27	13	16.86	2	16.85	16.90	11	14,605	0.08%
2021/09/24	0	0.00	1	16.50	16.50	-1	15,241	-0.01%
2021/09/23	5	16.39	1	16.35	16.30	4	16,449	0.02%
2021/09/22	1	16.55	0	0.00	16.50	1	16,610	0.01%
2021/09/17	5	17.00	4	17.00	16.95	1	16,646	0.01%
2021/09/16	2	16.80	0	0.00	16.80	2	16,749	0.01%
2021/09/15	7	16.95	1	17.00	17.00	6	16,918	0.04%
2021/09/14	6	17.64	1	17.20	17.25	5	16,939	0.03%
2021/09/10	3	17.37	8	17.40	17.40	-5	17,022	-0.03%
2021/09/08	16	16.95	1	16.90	16.80	15	17,542	0.09%
2021/09/07	15	17.41	11	17.40	17.30	4	17,970	0.02%
2021/09/06	5	18.06	2	18.48	17.95	3	18,412	0.02%
2021/09/03	1	18.70	14.2	18.62	18.65	-13.2	18,383	-0.07%
2021/09/02	31	18.80	11	18.15	17.95	20	18,369	0.11%
2021/09/01	2	18.45	3	18.50	18.40	-1	18,229	-0.01%
2021/08/31	1	18.05	3	18.30	18.35	-2	18,318	-0.01%
2021/08/30	3	18.28	2	18.30	18.20	1	18,425	0.01%
2021/08/27	3	17.75	6	18.25	18.45	-3	18,560	-0.02%
2021/08/26	0	0.00	2	17.88	17.95	-2	18,675	-0.01%
2021/08/25	1	17.80	5	17.75	17.85	-4	18,932	-0.02%
2021/08/24	2	17.50	2	17.20	17.15	0	19,399	0.00%
2021/08/23	10	17.49	11	17.54	17.55	-1	19,527	-0.01%
2021/08/20	0	0.00	4	16.85	16.80	-4	19,654	-0.02%
2021/08/19	1	17.00	1	16.80	16.60	0	19,635	0.00%
2021/08/18	4	16.83	14	16.75	17.45	-10	19,653	-0.05%
2021/08/17	1	17.45	0	0.00	16.60	1	19,759	0.01%
2021/08/16	1	17.05	7	17.39	17.15	-6	19,891	-0.03%
2021/08/13	12	17.89	0	0.00	17.70	12	19,846	0.06%
2021/08/12	0.2	18.50	21	18.27	18.50	-20.8	19,825	-0.10%
2021/08/11	1.8	18.09	9	18.29	17.75	-7.2	19,934	-0.04%
2021/08/10	7	18.80	6	18.42	18.50	1	19,900	0.01%
2021/08/09	15	19.39	1.1	19.94	19.15	13.9	19,943	0.07%
2021/08/06	6	20.13	5	20.17	20.25	1	19,949	0.01%
2021/08/05	16	20.57	10	20.49	20.30	6	19,989	0.03%
2021/08/04	1	20.30	5	20.10	20.05	-4	19,862	-0.02%
2021/08/03	1.1	20.15	6	20.25	20.35	-4.9	20,052	-0.02%
2021/08/02	1	20.05	2	20.05	19.90	-1	20,683	0.00%
2021/07/30	2	19.73	6	19.78	19.55	-4	20,729	-0.02%
2021/07/29	0	0.00	1	19.40	19.45	-1	21,289	0.00%
2021/07/28	4	18.88	13	19.33	19.05	-9	21,425	-0.04%
2021/07/27	3	20.23	9	20.28	20.05	-6	21,746	-0.03%
2021/07/26	12	20.43	23	20.23	20.50	-11	22,086	-0.05%
2021/07/23	26	19.90	29	19.95	19.90	-3	22,585	-0.01%
2021/07/22	11.3	20.11	32	19.88	19.75	-20.7	23,754	-0.09%
2021/07/21	18	20.10	69	20.62	20.25	-51	23,812	-0.21%
2021/07/20	98	20.72	74	20.30	20.25	24	23,934	0.10%
2021/07/19	86	21.97	51	21.92	21.60	35	24,076	0.15%
2021/07/16	95	20.78	34	20.98	21.20	61	22,754	0.27%
2021/07/15	7	20.29	39	20.20	20.05	-32	21,952	-0.15%
2021/07/14	26	20.70	18	20.70	20.50	8	22,085	0.04%
2021/07/13	49	20.15	59.5	20.27	20.30	-10.5	21,705	-0.05%
2021/07/12	90	19.72	122	19.55	19.80	-32	21,564	-0.15%	大賣/
2021/07/09	22	18.58	5	18.57	18.65	17	21,327	0.08%
2021/07/08	5	18.41	6	18.47	18.30	-1	21,891	0.00%
2021/07/07	2	18.00	2	17.80	17.80	0	22,305	0.00%
2021/07/06	5	18.06	0	0.00	18.00	5	22,345	0.02%
2021/07/05	10	18.16	6	17.90	17.90	4	22,277	0.02%
2021/07/02	12	17.93	4	17.75	17.75	8	22,289	0.04%
2021/07/01	34	18.12	10	18.56	17.95	24	22,217	0.11%
2021/06/30	29	18.66	32.2	18.89	19.10	-3.2	21,774	-0.01%
2021/06/29	3	17.77	8	17.72	17.40	-5	20,731	-0.02%
2021/06/28	0	0.00	5	17.46	17.45	-5	20,543	-0.02%
2021/06/25	1	17.70	35	17.40	17.35	-34	20,572	-0.17%
2021/06/24	0	0.00	3	17.70	17.80	-3	20,498	-0.01%
2021/06/22	3	17.05	6	17.03	16.80	-3	20,331	-0.01%
2021/06/21	3	16.82	3	17.22	17.30	0	20,393	0.00%
2021/06/18	7	17.53	1	17.30	17.25	6	20,451	0.03%
2021/06/17	26	17.77	4	17.88	17.60	22	20,516	0.11%
2021/06/16	31	18.11	5	17.97	17.60	26	20,182	0.13%
2021/06/15	5	18.66	13	18.50	18.90	-8	19,832	-0.04%
2021/06/11	0	0.00	3	17.58	17.50	-3	19,478	-0.02%
2021/06/09	1	17.55	0	0.00	17.35	1	19,537	0.01%
2021/06/08	0	0.00	1	17.55	17.60	-1	19,508	-0.01%
2021/06/07	10	16.93	10	17.10	17.20	0	19,494	0.00%
2021/06/04	20	17.60	2	17.23	17.20	18	19,551	0.09%
2021/06/03	1	17.50	2	17.45	17.60	-1	19,543	-0.01%
2021/06/02	10	17.77	13	17.67	17.35	-3	19,703	-0.02%
2021/06/01	12	17.47	9	17.56	17.30	3	19,431	0.02%
2021/05/31	0	0.00	12.1	16.82	17.30	-12.1	18,922	-0.06%
2021/05/28	0	0.00	9.1	15.63	15.75	-9.1	18,847	-0.05%
2021/05/27	1	15.00	0	0.00	15.00	1	18,863	0.01%
2021/05/26	1	14.85	0	0.00	15.20	1	18,919	0.01%
2021/05/25	3	14.97	4	15.03	15.00	-1	18,877	-0.01%
2021/05/24	1	14.45	7	14.80	14.50	-6	18,717	-0.03%
2021/05/21	2	14.25	6	14.45	14.30	-4	18,654	-0.02%
2021/05/20	3	13.92	2	13.85	13.80	1	18,791	0.01%
2021/05/19	10	14.36	2	14.30	14.30	8	18,771	0.04%
2021/05/18	0	0.00	1	13.60	13.85	-1	18,580	-0.01%
2021/05/17	13	12.57	34	12.84	12.60	-21	18,479	-0.11%
2021/05/14	25	14.48	3	14.67	13.85	22	18,270	0.12%
2021/05/13	5	14.12	5	14.33	14.30	0	18,274	0.00%
2021/05/12	10	15.24	3	14.80	14.70	7	18,110	0.04%
2021/05/11	35	16.49	35	16.28	16.25	0	17,807	0.00%
2021/05/10	11	18.55	3	17.97	17.85	8	17,521	0.05%
2021/05/07	0	0.00	4	17.65	17.75	-4	16,779	-0.02%
2021/05/06	32.3	17.57	6	17.79	17.65	26.3	16,665	0.16%
2021/05/05	9.1	17.72	10	17.93	17.40	-0.9	15,975	-0.01%
2021/05/04	11	17.59	22	16.92	17.65	-11	15,747	-0.07%
2021/05/03	47	19.34	37	18.91	18.70	10	15,167	0.07%
2021/04/29	39	21.24	18	20.95	20.60	21	14,623	0.14%
2021/04/28	50	21.21	27	20.96	21.50	23	13,783	0.17%
2021/04/27	18	19.98	5	19.59	19.55	13	12,486	0.10%
2021/04/26	30	20.10	23	20.01	19.85	7	12,077	0.06%
2021/04/23	23	19.67	21	19.89	20.05	2	11,698	0.02%
2021/04/22	17	19.92	18	19.78	18.50	-1	10,985	-0.01%
2021/04/21	19.1	19.50	10	19.60	19.55	9.1	10,504	0.09%
2021/04/20	13	19.23	11.1	19.62	19.35	1.9	10,322	0.02%
2021/04/19	14	19.00	97.7	18.67	18.60	-83.7	9,886	-0.85%
2021/04/16	30	18.80	12	18.76	18.80	18	9,570	0.19%
2021/04/15	4	17.48	4	17.58	17.65	0	8,716	0.00%
2021/04/14	42	16.81	56	16.95	17.80	-14	8,193	-0.17%
2021/04/13	15	16.40	82	16.51	16.20	-67	7,368	-0.91%
2021/04/12	0	15.80	4	16.00	15.70	-4	6,790	-0.06%
2021/04/09	2	15.78	0	15.75	15.75	2	6,699	0.03%
2021/04/08	9	16.15	1	16.00	16.00	8	6,641	0.12%
2021/04/07	0	0.00	22	15.90	15.95	-22	6,502	-0.34%
2021/04/06	5	16.05	6	15.95	16.05	-1	6,540	-0.02%
2021/04/01	3	15.62	0	0.00	15.60	3	6,452	0.05%
2021/03/31	2	15.48	0	0.00	15.50	2	6,663	0.03%
2021/03/30	0	0.00	4	15.75	15.70	-4	6,813	-0.06%
2021/03/26	0	0.00	6	15.45	15.55	-6	7,322	-0.08%
2021/03/25	7	15.28	0	0.00	15.35	7	7,371	0.09%
2021/03/24	3	15.20	0	0.00	15.40	3	7,412	0.04%
2021/03/23	1	15.95	0	0.00	15.90	1	7,296	0.01%
2021/03/22	20	16.43	4	16.19	16.55	16	7,130	0.22%
2021/03/17	4	15.16	15	15.20	15.20	-11	6,898	-0.16%
2021/03/15	2	15.28	0	0.00	15.20	2	6,826	0.03%
2021/03/12	10	15.65	8	15.79	15.60	2	6,816	0.03%
2021/03/11	10	15.75	3	15.65	15.80	7	6,959	0.10%
2021/03/10	74	16.22	4	15.90	15.90	70	7,090	0.99%
2021/03/09	2	15.75	0	0.00	16.20	2	6,928	0.03%
2021/03/08	11	15.82	7	16.22	16.10	4	6,818	0.06%
2021/03/03	2	15.25	3	15.45	15.50	-1	6,724	-0.02%
2021/03/02	5	15.40	0	0.00	15.35	5	6,835	0.07%
2021/02/26	0	0.00	12.1	15.18	15.45	-12.1	6,738	-0.18%
2021/02/24	0	0.00	3	15.10	15.25	-3	6,896	-0.04%
2021/02/23	8	15.36	4	15.28	15.15	4	7,074	0.06%
2021/02/22	9	15.06	13	15.17	15.50	-4	7,203	-0.06%
2021/02/19	0	0.00	12	14.05	14.50	-12	7,129	-0.17%
2021/02/18	0	0.00	5	13.94	13.90	-5	7,081	-0.07%
2021/02/17	2	13.95	0	0.00	14.00	2	7,042	0.03%
2021/02/05	5	13.65	1	13.65	13.70	4	6,994	0.06%
2021/02/04	13	13.70	5	14.00	13.70	8	6,960	0.11%
2021/01/29	0	0.00	1	13.40	13.25	-1	6,696	-0.01%
2021/01/28	0	0.00	5	13.50	13.55	-5	6,690	-0.07%
2021/01/22	0	0.00	5	12.55	13.15	-5	6,589	-0.08%
2021/01/21	5	12.50	0	0.00	12.65	5	6,576	0.08%
2021/01/20	3	13.00	2	12.90	12.75	1	6,535	0.02%
2021/01/18	2	13.45	0	0.00	13.20	2	6,453	0.03%
2021/01/15	9	13.84	0	0.00	13.40	9	6,369	0.14%
2021/01/14	0	0.00	2	13.65	13.85	-2	6,231	-0.03%
2021/01/13	2	13.65	0	0.00	13.65	2	6,188	0.03%
2021/01/12	2	13.35	0	0.00	13.20	2	6,107	0.03%
2021/01/11	0	0.00	0	13.60	13.65	0	6,038	0.00%
2021/01/08	2	13.25	0	0.00	13.20	2	5,978	0.03%
2021/01/06	10	13.45	0	0.00	13.50	10	5,813	0.17%
2021/01/04	0	0.00	2	14.90	14.80	-2	5,587	-0.04%
2020/12/30	6	14.85	0	0.00	14.75	6	5,549	0.11%
2020/12/29	3	15.10	7	15.01	14.85	-4	5,498	-0.07%
2020/12/28	7	15.39	18	15.44	15.40	-11	5,360	-0.21%
2020/12/25	23	15.35	13	15.18	15.50	10	5,217	0.19%
2020/12/24	11	15.02	2	14.95	14.80	9	4,812	0.19%
2020/12/23	0	0.00	5	14.75	14.75	-5	4,628	-0.11%
2020/12/22	10	14.88	25	14.86	13.85	-15	4,436	-0.34%
2020/12/21	12	14.14	12	14.23	14.20	0	4,017	0.00%
2020/12/18	4	13.95	16	13.98	13.95	-12	3,947	-0.30%
2020/12/17	1	13.75	0	0.00	13.75	1	3,858	0.03%
2020/12/16	0	0.00	1	13.75	13.50	-1	3,891	-0.03%
2020/12/14	0	0.00	4	13.64	13.90	-4	3,829	-0.10%
2020/12/11	0	0.00	42	13.63	13.45	-42	3,798	-1.11%
2020/12/10	1	13.95	1	14.05	13.95	0	3,724	0.00%
2020/12/08	2	14.10	5	14.10	14.10	-3	3,601	-0.08%
2020/12/07	0	0.00	6.1	14.27	14.50	-6.1	3,506	-0.17%
2020/12/04	32	13.72	0	0.00	13.85	32	3,347	0.96%
2020/12/03	0	0.00	1	12.90	13.00	-1	3,162	-0.03%
2020/12/01	0	0.00	6.1	13.10	13.00	-6.1	3,129	-0.19%
2020/11/30	30	13.37	0	0.00	13.10	30	3,062	0.98%
2020/11/27	2	13.15	4	13.10	12.90	-2	3,003	-0.07%
2020/11/26	4	13.04	15	12.82	13.05	-11	2,870	-0.38%
2020/11/24	0	0.00	5	12.40	12.25	-5	2,622	-0.19%
2020/11/23	1	12.45	3	12.37	12.50	-2	2,535	-0.08%
2020/11/20	2	11.90	0	0.00	12.00	2	2,320	0.09%
2020/11/19	3	11.50	9	11.65	11.50	-6	2,083	-0.29%
2020/11/18	5	11.15	111	10.43	11.20	-106	1,788	-5.93%	大賣/鉅額交易
2020/11/17	100	10.25	0	0.00	10.25	100	1,608	6.22%
2020/11/16	10	10.05	0	0.00	10.05	10	1,601	0.62%
2020/11/13	3	10.10	1	10.05	10.10	2	1,648	0.12%
2020/11/05	0	0.00	2	10.25	10.30	-2	1,753	-0.11%
2020/11/04	5	10.10	0	0.00	10.10	5	1,714	0.29%
2020/11/03	1	10.15	0	0.00	10.10	1	1,717	0.06%
2020/11/02	2	10.10	0	0.00	10.10	2	1,730	0.12%
2020/10/28	0	0.00	6	10.15	10.15	-6	1,760	-0.34%
2020/10/21	1	10.15	0	0.00	10.15	1	1,768	0.06%
2020/10/13	0	0.00	1	10.20	10.15	-1	2,008	-0.05%
2020/10/05	0.1	10.25	0	0.00	10.25	0.1	2,044	0.00%
2020/09/21	0	0.00	5	10.80	10.90	-5	2,229	-0.22%
2020/09/17	0	0.00	1	10.90	10.85	-1	2,104	-0.05%
2020/09/14	0	0.00	5	10.90	10.85	-5	2,135	-0.23%
2020/09/10	0	0.00	4	11.05	10.90	-4	2,297	-0.17%
2020/09/09	0	0.00	1	11.00	11.05	-1	2,253	-0.04%
2020/09/08	10	11.00	0	0.00	10.85	10	2,214	0.45%
2020/09/03	0	0.00	1	10.70	10.55	-1	2,171	-0.05%
2020/09/02	0	0.00	1	10.60	10.65	-1	2,172	-0.05%
2020/08/31	0	0.00	4.1	10.29	10.20	-4.1	2,141	-0.19%
2020/08/28	0	0.00	4	10.15	10.15	-4	2,101	-0.19%
2020/08/25	2	10.15	0	0.00	10.00	2	2,209	0.09%
2020/08/20	0	0.00	20	10.10	9.99	-20	2,241	-0.89%
2020/08/19	4	10.45	5	10.43	10.30	-1	2,222	-0.04%
2020/08/12	0	0.00	0	10.50	10.25	0	2,194	0.00%
2020/08/05	0	0.00	4	10.33	10.25	-4	2,168	-0.18%
2020/07/29	0	0.00	1	10.10	10.20	-1	2,228	-0.04%
2020/07/23	0	0.00	0.2	10.90	10.75	-0.2	2,269	-0.01%
2020/07/22	3	10.82	2	11.05	11.00	1	2,365	0.04%
2020/07/20	2	10.30	0	0.00	10.40	2	2,285	0.09%
2020/07/02	0	0.00	10	11.10	11.15	-10	2,394	-0.42%
2020/06/30	0	0.00	1	11.00	10.90	-1	2,347	-0.04%
2020/06/19	1	11.35	0	0.00	11.15	1	2,357	0.04%
2020/06/18	2	11.10	2	11.40	11.50	0	2,329	0.00%
2020/06/16	0	0.00	5	10.40	10.45	-5	2,161	-0.23%
2020/06/12	0	0.00	10	10.10	10.15	-10	2,211	-0.45%
2020/06/11	6	10.40	0	0.00	10.30	6	2,245	0.27%
2020/06/09	0.1	10.40	0	0.00	10.50	0.1	2,252	0.00%
2020/06/02	12	9.85	2	10.10	10.15	10	2,156	0.46%
2020/06/01	0	0.00	30	9.72	9.77	-30	2,061	-1.46%
2020/05/29	0	0.00	1	9.74	9.68	-1	2,059	-0.05%
2020/05/28	31	9.87	0	0.00	9.75	31	2,064	1.50%
2020/05/18	0	0.00	2	9.95	9.85	-2	2,035	-0.10%
2020/05/11	0	0.00	5	10.15	10.20	-5	2,177	-0.23%
2020/04/28	0	0.00	10	10.50	10.55	-10	2,134	-0.47%
2020/04/27	11	10.60	1	10.50	10.70	10	2,161	0.46%
2020/04/15	13	10.20	6	10.11	10.10	7	1,968	0.36%
2020/04/14	0	10.05	0	0.00	10.00	0	1,948	0.00%
2020/04/10	0	0.00	7	9.97	9.94	-7	1,849	-0.38%
2020/04/09	7	10.12	1	9.96	10.20	6	1,814	0.33%
2020/04/08	0	0.00	7	9.20	9.30	-7	1,670	-0.42%
2020/04/06	0	9.10	5	9.01	9.03	-5	1,635	-0.31%
2020/03/27	0	0.00	2	8.98	8.90	-2	1,657	-0.12%
2020/03/25	2	9.04	5	8.70	9.11	-3	1,630	-0.18%
2020/03/24	1	8.39	0	0.00	8.38	1	1,572	0.06%
2020/03/19	0	0.00	5	7.97	8.35	-5	1,624	-0.31%
2020/03/18	5	8.70	0	0.00	8.72	5	1,596	0.31%
2020/03/17	0	0.00	0	9.00	8.56	0	1,603	0.00%
2020/03/16	0	0.00	5	9.55	9.22	-5	1,576	-0.32%
2020/03/13	8	9.11	3.1	9.09	9.20	4.9	1,587	0.31%
2020/03/12	0	0.00	1	10.05	10.05	-1	1,570	-0.06%
2020/03/10	15	10.87	0.1	11.05	11.00	14.9	1,962	0.76%
2020/03/09	8	11.50	0	0.00	11.25	8	1,981	0.40%
2020/03/06	2	11.95	0	0.00	11.90	2	1,975	0.10%
2020/03/02	10	11.70	0	0.00	11.85	10	1,976	0.51%
2020/02/26	0	0.00	7	12.41	12.35	-7	1,948	-0.36%
2020/02/25	0	0.00	4	12.19	12.20	-4	1,927	-0.21%
2020/02/20	0	0.00	11.1	12.38	12.50	-11.1	1,933	-0.57%
2020/02/17	0	0.00	1	12.25	12.40	-1	1,935	-0.05%
2020/02/14	3	12.53	20	12.55	12.40	-17	1,922	-0.88%
2020/02/13	1	12.05	0	0.00	12.20	1	1,835	0.05%
2020/02/12	1	12.35	0	0.00	12.40	1	1,863	0.05%
2020/02/11	2	11.40	0	0.00	11.60	2	1,804	0.11%
2020/02/07	7	11.25	10	11.20	11.25	-3	1,778	-0.17%
2020/02/06	2	11.30	0	0.00	11.30	2	1,780	0.11%
2020/02/03	1	10.25	1	10.50	10.40	0	1,765	0.00%
2020/01/30	5	11.40	0	0.00	11.25	5	1,736	0.29%
2020/01/15	2	12.40	0	0.00	12.40	2	1,814	0.11%
2020/01/14	0	0.00	2	12.40	12.50	-2	1,824	-0.11%
2020/01/13	2	12.65	0	0.00	12.45	2	1,887	0.11%
2020/01/08	0	0.00	1	12.25	12.40	-1	1,890	-0.05%
2020/01/07	0	0.00	1	12.50	12.50	-1	1,876	-0.05%
2020/01/06	0.1	12.65	0	0.00	12.60	0.1	1,874	0.00%
2019/12/26	0	0.00	10	12.85	12.90	-10	1,880	-0.53%
2019/12/19	2	12.85	3	12.78	12.80	-1	1,892	-0.05%
2019/12/18	8	12.98	10	12.88	12.85	-2	1,895	-0.11%
2019/12/16	14	12.69	0	0.00	12.55	14	1,812	0.77%
2019/12/10	18	12.80	6	12.79	12.85	12	1,808	0.66%
2019/12/09	0	0.00	1	13.30	13.20	-1	1,782	-0.06%
2019/12/06	5	13.35	15	13.33	13.40	-10	1,775	-0.56%
2019/12/05	9	12.61	1	12.55	13.20	8	1,491	0.54%
2019/12/04	6	12.01	0	0.00	12.00	6	1,500	0.40%
2019/12/03	0	0.00	19.2	12.30	12.25	-19.2	1,498	-1.28%
2019/12/02	2	12.30	1	12.35	12.35	1	1,534	0.07%
2019/11/14	5	13.00	2	12.90	12.60	3	1,883	0.16%
2019/11/11	11	13.35	17.1	13.22	13.10	-6.1	1,863	-0.33%
2019/11/08	2	13.80	0	0.00	13.75	2	1,814	0.11%
2019/11/07	1	13.75	0	0.00	13.75	1	1,814	0.06%
2019/11/04	0	0.00	5	13.88	13.85	-5	1,826	-0.27%
2019/11/01	0	0.00	0.1	13.95	13.90	-0.1	1,836	-0.01%
2019/10/31	3	13.90	0	0.00	13.85	3	1,852	0.16%
2019/10/28	2	14.50	0	0.00	14.25	2	1,913	0.10%
2019/10/24	0	0.00	2	14.40	14.40	-2	1,899	-0.11%
2019/10/23	0	0.00	1	14.45	14.25	-1	1,904	-0.05%
2019/10/22	0	0.00	1	14.10	14.15	-1	1,858	-0.05%
2019/10/17	2	13.80	5	13.85	13.85	-3	2,176	-0.14%
2019/10/14	1	13.85	0	0.00	13.90	1	2,178	0.05%
2019/10/08	0	0.00	0	14.00	13.90	0	2,177	0.00%
2019/10/07	2	13.90	0	0.00	13.95	2	2,182	0.09%
2019/10/01	0	0.00	10	13.90	13.90	-10	2,220	-0.45%
2019/09/27	9	14.02	0	0.00	14.00	9	2,212	0.41%
2019/09/24	1	14.55	0	0.00	14.55	1	2,191	0.05%
2019/09/18	1	14.70	5	14.60	14.60	-4	2,241	-0.18%
2019/09/16	0	0.00	25	14.48	14.40	-25	2,232	-1.12%
2019/09/12	5	14.70	10	14.65	14.55	-5	2,256	-0.22%
2019/09/11	0	0.00	5	14.60	14.60	-5	2,273	-0.22%
2019/09/10	3	14.55	0.8	14.70	14.60	2.2	2,280	0.09%
2019/09/09	7	15.07	12	15.06	15.00	-5	2,269	-0.22%
2019/09/06	30	15.18	8	15.38	15.15	22	2,239	0.98%
2019/09/05	1	14.90	1	14.90	14.80	0	2,104	0.00%
2019/09/04	1	14.85	0	0.00	14.90	1	2,086	0.05%
2019/09/02	0	0.00	2	14.95	15.15	-2	2,022	-0.10%
2019/08/28	0	0.00	12	15.03	15.10	-12	1,922	-0.62%
2019/08/26	1	14.90	0	0.00	15.00	1	1,894	0.05%
2019/08/23	0	0.00	12	15.24	15.20	-12	1,883	-0.64%
2019/08/22	100	15.47	57	15.45	15.45	43	1,866	2.30%
2019/08/21	0	0.00	5	14.80	15.05	-5	1,732	-0.29%
2019/08/20	1	14.85	0	0.00	14.60	1	1,709	0.06%
2019/08/13	2	14.50	0	0.00	14.50	2	1,691	0.12%
2019/08/12	0	0.00	1	14.40	14.45	-1	1,702	-0.06%
2019/08/06	0	0.00	1	13.80	14.20	-1	1,716	-0.06%
2019/08/05	0	0.00	1	14.25	14.25	-1	1,713	-0.06%
2019/08/02	2	14.70	0	0.00	14.70	2	1,720	0.12%
2019/07/31	1	15.15	0	0.00	15.20	1	1,737	0.06%
2019/07/24	0	0.00	1	15.80	15.90	-1	1,682	-0.06%
2019/07/23	0	0.00	1	15.90	15.90	-1	1,684	-0.06%
2019/07/22	1	16.15	13	16.11	16.25	-12	1,687	-0.71%
2019/07/19	25	15.68	19	15.77	15.95	6	1,571	0.38%
2019/07/12	7	14.91	10	14.95	14.95	-3	1,474	-0.20%
2019/07/11	1	14.95	0	0.00	14.85	1	1,525	0.07%
2019/07/05	0	0.00	2	15.50	15.55	-2	1,584	-0.13%
2019/07/04	2	15.25	0	0.00	15.45	2	1,629	0.12%
2019/06/28	0	0.00	2	15.40	15.20	-2	1,961	-0.10%
2019/06/27	0	0.00	2	15.45	15.40	-2	1,991	-0.10%
2019/06/26	2	15.38	0	0.00	15.40	2	2,013	0.10%
2019/06/25	1	15.35	0	0.00	15.25	1	2,021	0.05%
2019/06/24	0	0.00	1	15.10	15.45	-1	2,036	-0.05%
2019/06/20	5	15.17	0	0.00	15.15	5	2,110	0.24%
2019/06/18	7	14.79	0	0.00	14.65	7	2,225	0.31%
2019/06/11	3	14.53	0	0.00	14.70	3	2,451	0.12%
2019/05/28	1	14.30	0	0.00	14.25	1	3,847	0.03%
2019/05/24	2	14.35	0	0.00	14.30	2	4,013	0.05%
2019/05/22	2	14.55	0	0.00	14.50	2	4,401	0.05%
2019/05/20	7	14.40	0	0.00	14.35	7	4,588	0.15%
2019/05/17	4	14.90	0	0.00	14.55	4	4,810	0.08%
2019/05/15	2	15.10	0	0.00	15.15	2	4,899	0.04%
2019/05/13	5	14.75	0	0.00	14.75	5	5,000	0.10%
2019/05/10	5	14.75	0	0.00	14.75	5	5,007	0.10%
2019/05/09	8	15.08	0	0.00	15.10	8	5,028	0.16%
2019/05/08	5	15.15	0	0.00	15.15	5	5,043	0.10%
2019/05/06	9	15.54	0	0.00	15.15	9	5,218	0.17%
2019/05/03	10	15.85	0	0.00	15.80	10	5,228	0.19%
2019/05/02	10	15.90	0	0.00	15.80	10	5,266	0.19%
2019/04/29	3	16.00	0	0.00	15.70	3	5,376	0.06%
2019/04/26	4	16.35	0	0.00	16.15	4	5,435	0.07%
2019/04/25	2	16.60	0	0.00	16.55	2	5,869	0.03%
2019/04/24	0	0.00	1	16.60	16.60	-1	5,968	-0.02%
2019/04/18	0	0.00	3	16.80	16.60	-3	5,969	-0.05%
2019/04/16	0	0.00	5	16.95	16.90	-5	6,069	-0.08%
2019/04/15	5	16.90	0	0.00	16.95	5	6,050	0.08%
2019/04/12	4	17.03	0	0.00	16.85	4	6,059	0.07%
2019/04/11	0	0.00	141	17.08	16.95	-141	6,038	-2.34%	大賣/鉅額交易
2019/04/10	9	17.15	6	17.10	17.15	3	6,000	0.05%
2019/04/09	7	17.49	15	17.51	17.45	-8	5,961	-0.13%
2019/04/08	1	17.25	15	17.33	17.25	-14	5,792	-0.24%
2019/04/02	0	0.00	5	17.10	16.85	-5	5,692	-0.09%
2019/04/01	0	0.00	1	17.05	16.95	-1	5,653	-0.02%
2019/03/29	1	16.85	0	0.00	17.00	1	5,621	0.02%
2019/03/27	4	17.05	2	17.00	17.00	2	5,597	0.04%
2019/03/26	0	0.00	8	16.86	17.25	-8	5,591	-0.14%
2019/03/25	12	16.46	5	16.55	16.50	7	5,603	0.12%
2019/03/21	3	17.25	0	0.00	17.10	3	5,529	0.05%
2019/03/19	0	0.00	1	17.25	17.25	-1	5,478	-0.02%
2019/03/18	2	17.25	4	17.45	17.40	-2	5,438	-0.04%
2019/03/15	3	17.15	8	17.20	17.05	-5	5,356	-0.09%
2019/03/14	2	17.20	0	0.00	17.05	2	5,335	0.04%
2019/03/12	9	17.56	0	0.00	17.30	9	5,382	0.17%
2019/03/11	23	17.62	18	17.68	17.50	5	5,324	0.09%
2019/03/08	10	17.33	7	17.64	17.70	3	5,130	0.06%
2019/03/07	5	17.33	6	17.29	17.45	-1	4,952	-0.02%
2019/03/06	0	0.00	38	17.37	17.50	-38	4,694	-0.81%
2019/03/05	11	17.10	7	17.26	17.30	4	4,615	0.09%
2019/03/04	3	17.20	9	17.20	17.20	-6	4,559	-0.13%
2019/02/27	24	16.95	0	0.00	17.30	24	4,536	0.53%
2019/02/26	3	17.10	11	16.96	16.90	-8	4,455	-0.18%
2019/02/25	15	17.28	10	17.10	17.10	5	4,736	0.11%
2019/02/22	2	17.05	7	17.04	17.00	-5	4,708	-0.11%
2019/02/21	54	17.39	52	17.45	17.40	2	4,642	0.04%
2019/02/20	0	0.00	3	17.03	17.00	-3	4,370	-0.07%
2019/02/19	6	16.97	24	16.99	17.05	-18	4,377	-0.41%
2019/02/18	29	16.79	6	16.94	16.95	23	4,390	0.52%
2019/02/15	135	16.49	5	16.40	16.40	130	4,188	3.10%	大買/鉅額交易
2019/02/14	6	16.40	10	16.40	16.40	-4	4,205	-0.10%
2019/02/13	0	0.00	4	16.45	16.40	-4	4,176	-0.10%
2019/02/12	10	16.44	11	16.41	16.50	-1	4,223	-0.02%
2019/01/30	0	0.00	11	16.00	16.00	-11	4,672	-0.24%
2019/01/29	11	16.05	0	0.00	16.10	11	4,686	0.23%
2019/01/28	0	0.00	6	16.41	16.30	-6	4,653	-0.13%
2019/01/25	0	0.00	1	16.10	16.25	-1	4,598	-0.02%
2019/01/23	10	15.95	20	16.05	16.05	-10	4,665	-0.21%
2019/01/22	1	16.15	0	0.00	16.15	1	4,643	0.02%
2019/01/21	1	16.25	20	16.30	16.25	-19	4,648	-0.41%
2019/01/18	6	15.99	1	15.95	16.20	5	4,708	0.11%
2019/01/17	62	16.47	22	16.35	16.10	40	4,661	0.86%
2019/01/16	1	16.05	30	16.12	16.20	-29	4,194	-0.69%
2019/01/15	0	0.00	10	15.83	15.60	-10	4,092	-0.24%
2019/01/09	20	15.90	25	15.84	15.60	-5	4,163	-0.12%
2019/01/08	0	0.00	25	15.75	15.75	-25	4,043	-0.62%
2019/01/07	0	0.00	1	14.95	15.00	-1	4,012	-0.02%
2019/01/04	1	14.65	0	0.00	14.65	1	4,107	0.02%
2018/12/28	0	0.00	2	15.18	15.50	-2	4,221	-0.05%
2018/12/27	0	0.00	5	15.15	15.15	-5	4,285	-0.12%
2018/12/26	6	15.10	11	15.17	14.95	-5	4,451	-0.11%
2018/12/24	2	15.70	4	15.60	15.70	-2	4,513	-0.04%
2018/12/22	1	15.50	0	0.00	15.55	1	4,537	0.02%
2018/12/21	7	15.44	6	15.49	15.55	1	4,645	0.02%
2018/12/20	3	15.50	0	0.00	15.50	3	4,647	0.06%
2018/12/19	0	0.00	1	15.90	15.90	-1	4,649	-0.02%
2018/12/18	6	16.21	0	0.00	16.00	6	4,647	0.13%
2018/12/17	0	0.00	1	15.95	16.35	-1	4,579	-0.02%
2018/12/14	3	16.10	3	16.15	16.05	0	4,556	0.00%
2018/12/13	5	15.95	0	0.00	15.90	5	4,546	0.11%
2018/12/12	0	0.00	7	15.90	15.90	-7	4,684	-0.15%
2018/12/11	0	0.00	10	15.55	15.55	-10	4,707	-0.21%
2018/12/10	3	15.55	0	0.00	15.40	3	4,788	0.06%
2018/12/07	10	15.85	1	15.95	15.85	9	4,800	0.19%
2018/12/06	19	16.07	0	0.00	15.75	19	4,785	0.40%
2018/12/05	7	16.40	2	16.38	16.45	5	4,724	0.11%
2018/12/04	5	16.70	6	16.68	16.60	-1	4,732	-0.02%
2018/12/03	5	16.75	39.2	16.82	16.80	-34.2	4,739	-0.72%
2018/11/30	0	0.00	1	16.45	16.35	-1	4,680	-0.02%
2018/11/29	6	16.63	0	0.00	16.30	6	4,691	0.13%
2018/11/28	10	16.40	16	16.40	16.55	-6	4,629	-0.13%
2018/11/27	0	0.00	1	16.25	16.30	-1	4,590	-0.02%
2018/11/26	3	16.08	1	16.35	16.10	2	4,580	0.04%
2018/11/23	1	16.00	2	16.25	16.15	-1	4,564	-0.02%
2018/11/22	35	16.52	22	16.25	16.00	13	4,524	0.29%
2018/11/21	0	0.00	7	16.19	16.35	-7	4,230	-0.17%
2018/11/16	8	16.14	6	16.13	15.90	2	4,344	0.05%
2018/11/15	1	15.75	3	16.02	16.05	-2	4,383	-0.05%
2018/11/12	2	15.53	2	15.60	15.40	0	4,246	0.00%
2018/11/09	10	15.70	1	15.60	15.75	9	4,234	0.21%
2018/11/08	21	16.07	10	15.89	15.85	11	4,172	0.26%
2018/11/07	0	0.00	7	14.92	15.20	-7	3,792	-0.18%
2018/11/06	0	0.00	5	15.10	14.75	-5	3,838	-0.13%
2018/11/02	10	15.08	0	0.00	15.00	10	3,869	0.26%
2018/11/01	8	15.02	8	14.96	14.90	0	4,126	0.00%
2018/10/31	5	14.68	11	14.65	14.85	-6	4,115	-0.15%
2018/10/30	0	0.00	2	14.00	14.10	-2	4,062	-0.05%
2018/10/26	1	14.20	0	0.00	14.30	1	4,329	0.02%
2018/10/25	1	14.05	1	13.95	13.90	0	4,371	0.00%
2018/10/22	2	14.90	0	0.00	14.80	2	4,795	0.04%
2018/10/18	7	14.72	2	14.55	14.50	5	4,889	0.10%
2018/10/15	0	0.00	10	14.38	14.15	-10	4,884	-0.20%
2018/10/12	15	14.03	0	0.00	14.50	15	4,880	0.31%
2018/10/11	17	13.97	0	0.00	13.95	17	4,801	0.35%
2018/10/08	4	15.85	3	15.85	15.70	1	4,803	0.02%
2018/10/05	0	0.00	20	16.15	15.90	-20	4,931	-0.41%
2018/10/04	24	16.75	1	16.60	16.55	23	4,861	0.47%
2018/10/03	10	16.75	1	16.60	16.75	9	4,697	0.19%
2018/10/01	0	0.00	5	16.55	16.60	-5	4,643	-0.11%
2018/09/28	34	16.48	34	16.63	16.40	0	4,668	0.00%
2018/09/27	1	16.25	0	0.00	16.25	1	4,584	0.02%
2018/09/25	0	0.00	1	16.20	16.20	-1	4,636	-0.02%
2018/09/21	1	15.90	0	0.00	15.95	1	4,639	0.02%
2018/09/20	0	0.00	2	15.95	15.85	-2	4,654	-0.04%
2018/09/19	0	0.00	1	16.10	16.10	-1	4,668	-0.02%
2018/09/18	6	16.59	49	16.55	15.95	-43	4,677	-0.92%
2018/09/17	0	0.00	1	16.30	16.50	-1	4,602	-0.02%
2018/09/14	1	16.10	1	16.20	16.20	0	4,593	0.00%
2018/09/12	1	15.70	1	15.65	15.65	0	4,625	0.00%
2018/09/11	2	15.75	2	15.85	15.75	0	4,733	0.00%
2018/09/10	3	15.62	0	0.00	15.60	3	4,896	0.06%
2018/09/07	1	15.65	0	0.00	15.85	1	4,937	0.02%
2018/09/06	1	16.25	0	0.00	16.15	1	4,966	0.02%
2018/09/05	930	16.65	879	16.69	16.45	51	5,089	1.00%	大買/大賣/
2018/08/31	0	0.00	1	16.75	16.85	-1	5,849	-0.02%
2018/08/23	0	0.00	20	16.85	16.80	-20	7,265	-0.28%
2018/08/22	50	16.83	32	17.04	17.00	18	7,204	0.25%
2018/08/20	0	0.00	3	16.08	16.05	-3	7,257	-0.04%
2018/08/17	0	0.00	7	16.42	16.20	-7	7,310	-0.10%
2018/08/16	3	16.40	0	0.00	16.30	3	7,391	0.04%
2018/08/15	5	16.20	1	16.30	16.25	4	7,885	0.05%
2018/08/14	1	16.45	0	0.00	16.60	1	7,950	0.01%
2018/08/13	21	16.60	0	0.00	16.15	21	8,002	0.26%
2018/08/09	3	17.57	0	0.00	17.60	3	8,005	0.04%
2018/08/08	33	17.71	32	17.80	17.90	1	8,109	0.01%
2018/08/07	0	0.00	1	17.55	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	21	17.49	2	17.25	17.30	19	7,830	0.24%
2018/08/02	6	18.27	10	18.45	18.20	-4	7,770	-0.05%
2018/08/01	11	18.55	31	18.55	18.75	-20	7,752	-0.26%
2018/07/31	37	18.46	0	0.00	18.45	37	7,600	0.49%
2018/07/30	0	0.00	40	17.89	18.25	-40	7,381	-0.54%
2018/07/27	1	17.95	1	18.20	18.00	0	7,388	0.00%
2018/07/26	2	18.25	2	18.55	18.45	0	7,300	0.00%
2018/07/25	0	0.00	5	17.85	18.10	-5	7,238	-0.07%
2018/07/24	2	17.45	0	0.00	17.85	2	7,412	0.03%
2018/07/23	2	17.50	0	0.00	17.35	2	7,456	0.03%
2018/07/20	1	17.85	0	0.00	17.80	1	7,471	0.01%
2018/07/19	0	0.00	1	18.15	18.15	-1	7,477	-0.01%
2018/07/17	0	0.00	1	18.50	18.25	-1	7,612	-0.01%
2018/07/16	4	18.28	0	0.00	18.40	4	7,577	0.05%
2018/07/13	2	17.55	55	17.99	18.35	-53	7,551	-0.70%
2018/07/12	0	0.00	2	17.15	17.40	-2	7,465	-0.03%
2018/07/11	1	17.10	3	17.10	17.10	-2	7,593	-0.03%
2018/07/10	0	0.00	1	17.15	17.40	-1	7,629	-0.01%
2018/07/09	6	17.08	0	0.00	17.00	6	7,671	0.08%
2018/07/06	2	17.30	0	0.00	16.90	2	7,682	0.03%
2018/07/05	0	0.00	3	17.58	17.05	-3	7,766	-0.04%
2018/07/03	0	0.00	2	17.30	17.30	-2	7,802	-0.03%
2018/07/02	0	0.00	2	18.40	18.00	-2	7,768	-0.03%
2018/06/29	1	18.55	0	0.00	18.35	1	7,869	0.01%
2018/06/27	0	0.00	2	18.20	18.35	-2	7,848	-0.03%
2018/06/22	3	18.13	0	0.00	18.25	3	7,829	0.04%
2018/06/21	1	18.75	20	18.30	18.35	-19	7,777	-0.24%
2018/06/19	4	19.49	4	19.63	19.35	0	7,776	0.00%
2018/06/14	21	19.30	0	0.00	19.25	21	7,633	0.28%
2018/06/13	5	19.51	51	19.72	19.20	-46	7,617	-0.60%
2018/06/12	91	20.00	44	19.98	19.65	47	7,640	0.62%
2018/06/11	0	0.00	6	19.25	19.20	-6	7,535	-0.08%
2018/06/08	242	18.80	205	18.90	18.75	37	7,467	0.50%	大買/大賣/
2018/06/07	106	18.88	32	18.86	18.70	74	7,427	1.00%	大買/
2018/06/06	0	0.00	21	18.72	18.70	-21	7,354	-0.29%
2018/06/05	8	19.08	16	19.04	18.80	-8	7,280	-0.11%
2018/06/04	0	0.00	5	18.85	18.70	-5	7,085	-0.07%
2018/06/01	5	19.05	2	18.78	18.70	3	7,041	0.04%
2018/05/31	30	18.97	11	19.68	19.05	19	6,878	0.28%
2018/05/30	0	0.00	1	17.70	18.00	-1	6,152	-0.02%
2018/05/29	0	0.00	10	18.10	18.00	-10	6,195	-0.16%
2018/05/28	14	17.99	1	18.40	18.40	13	6,152	0.21%
2018/05/25	0	0.00	0	17.90	17.90	0	6,072	0.00%
2018/05/24	1	18.35	5	18.23	18.15	-4	6,076	-0.07%
2018/05/23	33	18.92	0	0.00	18.25	33	6,062	0.54%
2018/05/22	0	0.00	5	18.03	18.00	-5	5,648	-0.09%
2018/05/21	164	17.90	180	18.00	18.20	-16	5,674	-0.28%	大買/大賣/
2018/05/18	10	17.45	1	17.45	17.50	9	5,654	0.16%
2018/05/17	28	17.97	5	17.91	17.90	23	5,848	0.39%
2018/05/16	5	17.46	7	17.47	17.75	-2	5,998	-0.03%
2018/05/15	0	0.00	3	17.10	16.90	-3	5,972	-0.05%
2018/05/10	25	17.18	19	17.14	17.05	6	6,398	0.09%
2018/05/08	2	17.10	3	16.97	17.05	-1	7,126	-0.01%
2018/05/07	8	17.29	0	0.00	17.25	8	7,247	0.11%
2018/05/04	186	17.01	186	17.01	16.85	0	7,311	0.00%	大買/大賣/
2018/04/30	0	0.00	14	16.99	17.20	-14	7,714	-0.18%
2018/04/26	3	15.65	10	15.35	15.45	-7	8,167	-0.09%
2018/04/24	10	16.36	0	0.00	15.90	10	9,363	0.11%
2018/04/23	5	17.25	0	0.00	17.30	5	9,509	0.05%
2018/04/20	1	17.45	0	0.00	17.70	1	9,901	0.01%
2018/04/19	10	17.50	0	0.00	17.40	10	10,585	0.09%
2018/04/18	1	17.20	0	0.00	17.20	1	10,752	0.01%
2018/04/17	9	17.71	4	17.55	17.30	5	11,064	0.05%
2018/04/16	0	0.00	2	18.68	18.50	-2	12,078	-0.02%
2018/04/13	6	18.98	1	19.00	18.95	5	12,706	0.04%
2018/04/11	0	0.00	3	19.00	19.05	-3	13,630	-0.02%
2018/04/10	0	0.00	1	18.55	18.55	-1	14,034	-0.01%
2018/04/09	0	0.00	5	18.65	18.50	-5	14,761	-0.03%
2018/04/03	2	18.90	0	0.00	18.95	2	15,531	0.01%
2018/04/02	3	19.50	0	0.00	19.40	3	16,392	0.02%
2018/03/31	0	0.00	2	19.20	19.35	-2	17,581	-0.01%
2018/03/30	10	19.25	2	19.40	19.20	8	18,764	0.04%
2018/03/27	0	0.00	2	19.45	19.45	-2	23,586	-0.01%
2018/03/26	6	18.70	2	18.90	18.80	4	24,685	0.02%
2018/03/23	3	18.70	1	18.95	18.85	2	24,766	0.01%
2018/03/21	0	0.00	1	19.90	19.70	-1	24,960	0.00%
2018/03/20	7	20.00	2	20.10	19.90	5	25,132	0.02%
2018/03/19	1	20.60	0	0.00	20.35	1	25,359	0.00%
2018/03/16	9	20.65	21	20.71	20.40	-12	25,671	-0.05%
2018/03/15	36	20.94	11	21.14	21.05	25	25,711	0.10%
2018/03/14	23	19.96	11	20.07	20.00	12	25,456	0.05%
2018/03/13	0	0.00	10	19.57	20.00	-10	25,529	-0.04%
2018/03/12	1	19.00	0	0.00	19.05	1	25,509	0.00%
2018/03/09	5	19.80	5.8	19.83	19.80	-0.8	25,555	0.00%
2018/03/08	1	19.85	0	0.00	19.80	1	26,390	0.00%
2018/03/06	2	20.00	1	19.95	19.95	1	26,747	0.00%
2018/03/02	0	0.00	10	19.95	20.00	-10	27,547	-0.04%
2018/02/27	0	0.00	3	20.77	20.75	-3	27,447	-0.01%
2018/02/26	0	0.00	1	20.90	20.90	-1	27,442	0.00%
2018/02/23	0	0.00	0	21.40	21.35	0	27,403	0.00%
2018/02/22	10	21.15	0	0.00	21.15	10	27,350	0.04%
2018/02/21	1	21.20	15	21.05	21.00	-14	27,269	-0.05%
2018/02/09	2	19.05	5	19.48	20.00	-3	27,102	-0.01%
2018/02/08	0	0.00	14	19.86	19.80	-14	26,868	-0.05%
2018/02/07	1	20.90	4	20.85	20.85	-3	26,649	-0.01%
2018/02/06	18	20.99	17	20.48	20.60	1	26,524	0.00%
2018/02/05	5	21.70	2	22.48	22.70	3	26,220	0.01%
2018/02/02	5	23.00	2	22.75	22.95	3	26,176	0.01%
2018/02/01	325	24.33	315	24.34	23.25	10	26,287	0.04%	大買/大賣/
2018/01/31	8	23.73	6	23.55	23.75	2	25,931	0.01%
2018/01/30	10	22.60	1	22.65	22.60	9	25,445	0.04%
2018/01/29	10	22.70	5	22.40	22.60	5	25,338	0.02%
2018/01/25	15	23.08	1	23.25	22.70	14	25,384	0.06%
2018/01/24	4	23.18	12	23.43	23.50	-8	25,310	-0.03%
2018/01/23	2	22.90	0	0.00	22.60	2	25,059	0.01%
2018/01/22	17	23.07	6	23.38	23.35	11	24,794	0.04%
2018/01/19	0	0.00	2	23.60	23.90	-2	24,475	-0.01%
2018/01/18	32	24.37	6	24.91	23.70	26	24,277	0.11%
2018/01/17	3	24.52	15	24.38	24.40	-12	23,460	-0.05%
2018/01/16	3	24.30	47	24.42	24.20	-44	23,261	-0.19%
2018/01/15	20	24.52	20	24.30	24.90	0	22,927	0.00%
2018/01/12	7	23.74	2	23.68	23.45	5	22,435	0.02%
2018/01/11	6	23.36	15	23.55	23.30	-9	22,256	-0.04%
2018/01/10	42	24.60	35	24.58	24.00	7	21,933	0.03%
2018/01/09	11	24.24	11	24.27	24.45	0	20,832	0.00%
2018/01/08	5	23.00	68	23.26	23.10	-63	20,237	-0.31%
2018/01/05	60	23.97	0	0.00	23.90	60	19,752	0.30%
2018/01/04	6	23.95	32	23.66	23.70	-26	19,324	-0.13%
2018/01/03	54	24.13	20	24.04	23.60	34	18,966	0.18%
2018/01/02	31	23.60	34	23.73	24.00	-3	18,296	-0.02%