富喬 (1815)-臺銀-民權券商分點個股進出

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
19.20
漲跌
▼0.35
漲幅
-1.79%
成交量
30,179張
產業
上櫃電子零組件類股
369人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富喬 (1815)籌碼相關－臺銀-民權券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-民權券商分點個股進出
臺銀-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	24	19.84	44.3	19.72	19.20	-20.3	25,923	-0.08%
2024/05/13	8	19.63	6	19.35	19.55	2	25,479	0.01%
2024/05/10	18	19.13	25	19.21	19.40	-7	25,298	-0.03%
2024/05/09	69	19.69	50	19.97	19.15	19	25,066	0.08%
2024/05/08	11	19.60	23	19.27	19.70	-12	24,452	-0.05%
2024/05/07	3	18.75	9	18.61	18.70	-6	23,851	-0.03%
2024/05/06	5	18.54	4	18.63	18.40	1	23,658	0.00%
2024/05/03	15	18.79	6	18.93	18.50	9	23,475	0.04%
2024/05/02	0	18.10	3	17.95	18.10	-3	23,185	-0.01%
2024/04/30	1	18.70	1	18.95	18.20	0	23,158	0.00%
2024/04/29	1	18.10	6	18.13	18.50	-5	23,017	-0.02%
2024/04/26	4	17.49	6	17.60	17.50	-2	22,859	-0.01%
2024/04/25	4	17.49	0	0.00	17.35	4	22,854	0.02%
2024/04/24	5	17.75	13	17.71	17.80	-8	22,841	-0.04%
2024/04/23	7	17.20	0	0.00	17.15	7	22,852	0.03%
2024/04/22	25	17.24	0	0.00	16.90	25	22,841	0.11%
2024/04/19	9	17.51	3	17.70	17.70	6	22,844	0.03%
2024/04/18	4	18.46	2	18.55	18.15	2	22,748	0.01%
2024/04/17	2	18.50	5	18.43	18.50	-3	22,774	-0.01%
2024/04/16	83	17.68	12	17.83	17.90	71	22,771	0.31%
2024/04/15	7	18.90	10	19.05	18.50	-3	22,633	-0.01%
2024/04/12	0	0.00	58	19.63	19.30	-58	22,678	-0.26%
2024/04/11	3	18.68	8	18.75	18.65	-5	22,334	-0.02%
2024/04/10	15	19.03	13	19.09	18.90	2	22,284	0.01%
2024/04/09	13	18.78	31	18.98	19.05	-18	22,220	-0.08%
2024/04/08	4	18.65	13	18.63	18.50	-9	22,011	-0.04%
2024/04/03	2	18.93	32	19.07	18.90	-30	21,879	-0.14%
2024/04/02	12	19.49	9	19.51	19.30	3	21,729	0.01%
2024/04/01	14	19.65	12.4	19.65	20.05	1.6	21,214	0.01%
2024/03/29	8	18.78	6	18.79	18.70	2	20,485	0.01%
2024/03/28	7	18.58	21	18.62	18.15	-14	19,945	-0.07%
2024/03/27	6	18.15	9	18.09	18.10	-3	19,583	-0.02%
2024/03/26	14	18.19	6	18.14	17.95	8	19,556	0.04%
2024/03/25	22	18.30	12.2	18.04	18.40	9.9	19,458	0.05%
2024/03/22	6	17.43	7	17.20	17.50	-1	19,380	-0.01%
2024/03/21	8	17.30	1	17.30	17.30	7	19,416	0.04%
2024/03/20	18	17.22	0	0.00	16.95	18	19,512	0.09%
2024/03/19	1.3	17.68	0	0.00	17.35	1.3	19,547	0.01%
2024/03/18	6	17.35	6	17.46	17.65	0	19,956	0.00%
2024/03/15	2	17.80	25	18.05	17.45	-23	19,928	-0.12%
2024/03/14	31	17.56	3	18.05	17.70	28	19,964	0.14%
2024/03/13	6	17.84	3	17.80	17.90	3	19,813	0.02%
2024/03/12	13	18.43	1	18.48	18.35	12	19,529	0.06%
2024/03/11	27	19.32	10	18.96	18.70	17	19,084	0.09%
2024/03/08	32	18.96	93.1	19.30	18.75	-61.1	18,736	-0.33%
2024/03/07	78.2	22.21	82	21.98	20.00	-3.8	17,682	-0.02%
2024/03/06	41	20.51	22.2	21.00	21.50	18.8	14,861	0.13%
2024/03/05	17	19.39	31.2	19.29	19.55	-14.2	13,947	-0.10%
2024/03/04	5	18.63	0	0.00	18.60	5	12,976	0.04%
2024/03/01	46	18.80	11	18.80	18.55	35	12,730	0.27%
2024/02/29	116	18.67	98	18.74	19.10	18	12,721	0.14%	大買/
2024/02/27	36	17.73	31	17.97	17.75	5	12,094	0.04%
2024/02/26	7	17.66	11.3	17.68	17.65	-4.3	11,846	-0.04%
2024/02/23	43	17.69	16	17.88	17.80	27	12,086	0.22%
2024/02/22	7	17.54	16	17.63	17.55	-9	11,838	-0.08%
2024/02/21	2	17.20	3	17.10	17.10	-1	11,577	-0.01%
2024/02/20	85	17.46	39	17.47	17.15	46	11,881	0.39%
2024/02/19	30	17.03	17	17.07	17.20	13	11,745	0.11%
2024/02/16	20	16.50	8	16.47	16.55	12	11,485	0.10%
2024/02/15	22	15.00	1	15.45	15.70	21	10,811	0.19%
2024/02/02	2	14.50	0	0.00	14.25	2	11,240	0.02%
2024/01/25	4	14.60	0	0.00	14.50	4	18,945	0.02%
2024/01/24	1	14.85	2	14.80	14.75	-1	19,442	-0.01%
2024/01/19	1	14.15	0	0.00	14.40	1	20,316	0.00%
2024/01/16	0	0.00	0.2	14.45	14.50	-0.2	21,150	0.00%
2024/01/12	0	0.00	18	14.75	14.70	-18	21,193	-0.08%
2024/01/11	1	14.70	0	0.00	15.00	1	21,331	0.00%
2024/01/10	2	14.53	1	14.65	14.65	1	21,839	0.00%
2024/01/09	1	14.90	11	15.09	14.90	-10	22,077	-0.05%
2024/01/08	4	15.25	15	14.95	14.90	-11	22,383	-0.05%
2024/01/04	10	15.85	0	0.00	15.70	10	22,910	0.04%
2024/01/03	2	16.03	14	16.07	15.95	-12	23,241	-0.05%
2024/01/02	1	15.60	0	0.00	15.75	1	23,555	0.00%
2023/12/29	1	15.70	2	15.75	15.65	-1	24,677	0.00%
2023/12/28	5	15.72	2	15.70	15.70	3	25,052	0.01%
2023/12/27	6	15.93	1	15.85	15.85	5	26,143	0.02%
2023/12/25	1	15.60	0	0.00	15.60	1	27,719	0.00%
2023/12/21	1	15.90	0	0.00	15.85	1	29,221	0.00%
2023/12/20	8	15.71	5	15.98	16.10	3	29,835	0.01%
2023/12/19	13	16.02	30	16.38	16.05	-17	29,725	-0.06%
2023/12/18	14	16.69	0	0.00	16.70	14	29,512	0.05%
2023/12/15	1	17.50	2	17.25	16.90	-1	29,470	0.00%
2023/12/14	2	17.45	2	17.60	17.50	0	29,626	0.00%
2023/12/13	24	17.11	35	17.27	17.30	-11	29,449	-0.04%
2023/12/11	9	16.58	1	16.55	16.60	8	28,815	0.03%
2023/12/08	7.1	15.84	2	15.95	15.90	5.1	28,449	0.02%
2023/12/07	2	16.20	3	16.55	16.15	-1	28,249	0.00%
2023/12/06	3	16.45	0.2	16.45	16.45	2.8	28,170	0.01%
2023/12/05	3	16.27	3	16.50	16.20	0	28,100	0.00%
2023/12/04	4	16.79	9	17.00	16.70	-5	27,955	-0.02%
2023/12/01	6	16.81	0	0.00	16.80	6	27,854	0.02%
2023/11/30	0	0.00	2	17.00	16.90	-2	27,796	-0.01%
2023/11/29	0	0.00	1	17.00	17.00	-1	27,799	0.00%
2023/11/28	0	0.00	5	17.05	17.00	-5	27,820	-0.02%
2023/11/27	1	17.25	1	16.90	16.90	0	27,708	0.00%
2023/11/24	6	17.73	1	17.35	17.35	5	27,310	0.02%
2023/11/22	5	17.72	17	17.93	17.80	-12	26,697	-0.04%
2023/11/21	7	17.58	1	18.00	17.45	6	26,274	0.02%
2023/11/20	4	17.53	23	17.57	17.60	-19	25,943	-0.07%
2023/11/17	4.1	17.20	2	17.25	17.10	2.1	25,629	0.01%
2023/11/16	7	17.44	51	17.25	17.60	-44	25,102	-0.18%
2023/11/15	30	16.95	9	16.98	16.85	21	24,494	0.09%
2023/11/14	19	17.39	22	18.04	17.25	-3	24,061	-0.01%
2023/11/13	18	17.60	14	17.60	17.50	4	23,797	0.02%
2023/11/10	7	17.98	9	17.88	17.85	-2	23,475	-0.01%
2023/11/09	29	18.04	3	18.33	18.00	26	23,155	0.11%
2023/11/08	43	19.21	13	19.27	18.65	30	22,550	0.13%
2023/11/07	75	19.97	75	19.95	20.05	0	21,376	0.00%
2023/11/06	14	19.33	28.8	19.89	20.10	-14.8	19,591	-0.08%
2023/11/03	174	18.69	177	18.48	18.30	-3	18,201	-0.02%	大買/大賣/
2023/11/02	1	17.70	13	18.20	18.45	-12	16,724	-0.07%
2023/11/01	9	16.23	17	16.33	16.80	-8	15,569	-0.05%
2023/10/31	3	17.08	8	17.59	16.85	-5	15,105	-0.03%
2023/10/30	6	17.12	5	17.25	17.15	1	14,863	0.01%
2023/10/27	1	16.45	5	16.65	16.45	-4	14,678	-0.03%
2023/10/26	11	17.21	0	0.00	16.85	11	15,175	0.07%
2023/10/25	1	17.00	5	16.62	17.00	-4	15,654	-0.03%
2023/10/24	9	15.84	4	15.95	16.00	5	15,633	0.03%
2023/10/23	1	15.55	0	0.00	15.45	1	15,534	0.01%
2023/10/20	10	15.35	7	14.76	15.40	3	15,676	0.02%
2023/10/19	2	15.40	1	15.40	15.30	1	15,536	0.01%
2023/10/18	9	15.46	0	0.00	15.35	9	15,377	0.06%
2023/10/17	2	17.13	5	17.11	17.00	-3	14,881	-0.02%
2023/10/16	1.1	17.97	4	17.93	17.85	-2.9	14,547	-0.02%
2023/10/13	14	17.86	12.2	17.79	17.80	1.8	14,190	0.01%
2023/10/12	5	17.33	6	17.30	17.30	-1	13,699	-0.01%
2023/10/11	0	17.30	14	17.50	17.40	-14	13,402	-0.10%
2023/10/06	19	18.14	16	18.28	18.00	3	13,036	0.02%
2023/10/05	52	18.65	49.1	18.54	18.25	2.9	12,622	0.02%
2023/10/04	16	17.87	15	17.91	18.10	1	11,474	0.01%
2023/10/03	38	18.21	36.2	18.26	18.15	1.8	11,078	0.02%
2023/10/02	4	18.00	37.1	18.04	18.15	-33.1	9,968	-0.33%
2023/09/28	12	16.51	22	16.67	16.50	-10	8,793	-0.11%
2023/09/27	4	15.81	2	15.78	16.25	2	8,305	0.02%
2023/09/26	10	16.23	16	16.18	15.35	-6	7,907	-0.08%
2023/09/25	23	16.39	31.3	16.52	16.40	-8.3	6,728	-0.12%
2023/09/22	1	15.45	1	15.60	15.30	0	6,055	0.00%
2023/09/21	6	15.18	8.5	15.31	15.45	-2.5	5,909	-0.04%
2023/09/20	6	14.97	0	0.00	14.90	6	5,729	0.10%
2023/09/19	16	15.21	4	15.21	15.15	12	5,659	0.21%
2023/09/18	0	0.00	8.2	14.46	14.70	-8.2	5,341	-0.15%
2023/09/14	0	0.00	1	13.80	13.85	-1	5,279	-0.02%
2023/09/12	5	13.65	0	0.00	13.65	5	5,789	0.09%
2023/09/11	13	13.75	0	0.00	13.70	13	6,115	0.21%
2023/09/08	6	14.00	0	0.00	14.00	6	6,104	0.10%
2023/09/07	2	14.15	0	0.00	14.00	2	6,156	0.03%
2023/09/06	10	14.75	15	14.55	14.45	-5	6,268	-0.08%
2023/09/05	0	0.00	6	14.28	14.30	-6	6,443	-0.09%
2023/09/04	3	14.18	1	14.15	14.10	2	6,445	0.03%
2023/09/01	1	13.45	6	14.13	13.90	-5	6,487	-0.08%
2023/08/30	0	0.00	4	13.45	13.50	-4	6,672	-0.06%
2023/08/28	5	12.95	0	0.00	12.85	5	6,590	0.08%
2023/08/25	4	13.05	2	13.25	13.15	2	6,574	0.03%
2023/08/24	0	0.00	4	13.55	13.40	-4	6,564	-0.06%
2023/08/22	5	13.24	0	0.00	13.10	5	6,548	0.08%
2023/08/21	2	13.15	2	13.40	13.25	0	6,538	0.00%
2023/08/17	0	0.00	5	13.47	13.60	-5	6,478	-0.08%
2023/08/10	3	13.85	0	0.00	13.80	3	6,314	0.05%
2023/08/09	1	14.30	5	14.14	14.05	-4	6,263	-0.06%
2023/08/08	2	14.55	0.5	14.60	14.55	1.5	6,195	0.02%
2023/08/07	2	14.85	0	0.00	14.85	2	6,125	0.03%
2023/08/04	0	0.00	20	14.75	14.95	-20	6,057	-0.33%
2023/08/02	2	14.95	3	14.77	14.75	-1	5,986	-0.02%
2023/08/01	1	15.60	11.1	15.58	15.45	-10.1	5,812	-0.17%
2023/07/31	42.3	16.39	7	16.21	15.40	35.3	5,603	0.63%
2023/07/28	32.1	15.55	59	15.39	15.70	-26.9	4,896	-0.55%
2023/07/27	10	14.36	14	14.72	14.80	-4	4,056	-0.10%
2023/07/26	2	14.05	1	13.75	13.80	1	3,641	0.03%
2023/07/25	3	14.25	4	14.11	14.25	-1	3,526	-0.03%
2023/07/24	0	0.00	12	13.35	13.20	-12	3,292	-0.36%
2023/07/21	9	13.13	0	0.00	13.10	9	3,258	0.28%
2023/07/20	0	12.70	6	13.23	13.40	-6	3,226	-0.19%
2023/07/18	3	12.60	0	0.00	12.65	3	3,082	0.10%
2023/07/13	3	12.85	0	0.00	12.70	3	3,029	0.10%
2023/07/12	1	12.90	0	0.00	12.85	1	3,005	0.03%
2023/07/11	3	13.15	0	0.00	13.05	3	2,987	0.10%
2023/07/10	3	13.00	0	0.00	12.95	3	2,976	0.10%
2023/07/07	3	13.25	0	0.00	13.25	3	2,934	0.10%
2023/07/06	0	0.00	3	13.80	13.65	-3	2,898	-0.10%
2023/07/05	0	0.00	3	13.75	13.65	-3	2,878	-0.10%
2023/07/03	0	0.00	8	13.66	13.60	-8	2,834	-0.28%
2023/06/30	0	0.00	5	13.50	13.55	-5	2,792	-0.18%
2023/06/29	0	0.00	7	13.59	13.45	-7	2,775	-0.25%
2023/06/27	0	0.00	0	13.60	13.35	0	2,751	0.00%
2023/06/26	8	13.59	3	13.85	13.45	5	2,716	0.18%
2023/06/21	4	13.86	0	0.00	13.95	4	2,669	0.15%
2023/06/20	7	13.70	0	0.00	13.65	7	2,639	0.27%
2023/06/19	3	13.88	5	13.90	13.85	-2	2,604	-0.08%
2023/06/16	17	14.74	14	14.78	14.30	3	2,527	0.12%
2023/06/15	1	13.65	17.1	14.31	14.65	-16.1	2,095	-0.77%
2023/06/14	5	13.30	0	0.00	13.35	5	1,764	0.28%
2023/06/13	5	13.60	10	13.55	13.45	-5	1,774	-0.28%
2023/06/12	5	13.70	0	0.00	13.85	5	1,721	0.29%
2023/06/09	9	13.92	19	13.86	13.95	-10	1,563	-0.64%
2023/06/06	2	13.58	14	13.42	13.40	-12	1,162	-1.03%
2023/06/05	12	12.85	2	12.68	12.95	10	961	1.04%
2023/06/02	1	12.10	0	0.00	12.15	1	859	0.12%
2023/06/01	0	0.00	1	12.00	12.05	-1	870	-0.11%
2023/05/31	6	12.08	0	0.00	12.00	6	883	0.68%
2023/05/29	0	0.00	3	12.25	12.30	-3	923	-0.32%
2023/05/19	0	0.00	0	12.00	11.95	0	899	0.00%
2023/05/15	0	0.00	3	11.85	11.80	-3	906	-0.33%
2023/05/11	3	11.70	1	11.70	11.65	2	931	0.21%
2023/05/05	1	11.85	0	0.00	12.00	1	985	0.10%
2023/05/03	0	0.00	1	11.85	11.90	-1	1,009	-0.10%
2023/05/02	1	11.90	0	0.00	11.90	1	1,043	0.10%
2023/04/21	4	11.85	0	0.00	11.75	4	1,135	0.35%
2023/04/19	0	0.00	5	12.15	12.20	-5	1,197	-0.42%
2023/04/18	5	12.25	0	0.00	12.15	5	1,225	0.41%
2023/04/14	1	12.20	0	0.00	12.15	1	1,260	0.08%
2023/04/07	1	12.00	0	0.00	11.95	1	1,247	0.08%
2023/03/31	0	12.25	0	0.00	12.15	0	1,237	0.00%
2023/03/30	0	0.00	0	12.15	12.10	0	1,236	0.00%
2023/03/28	0	12.24	0	0.00	12.10	0	1,252	0.00%
2023/03/24	5	12.20	0	0.00	12.20	5	1,247	0.40%
2023/03/22	0	12.13	0	0.00	12.00	0	1,230	0.00%
2023/03/17	0.4	11.95	0	0.00	11.80	0.4	1,202	0.04%
2023/03/16	4	11.85	0	0.00	11.75	4	1,226	0.33%
2023/03/10	0	0.00	3	12.65	12.45	-3	1,185	-0.25%
2023/03/08	0	0.00	6	12.80	12.85	-6	1,198	-0.50%
2023/03/07	0	12.90	0	12.95	12.90	0	1,192	0.00%
2023/03/03	0	0.00	0.1	12.50	12.50	-0.1	1,164	-0.01%
2023/02/24	3	12.80	4	12.85	12.70	-1	1,103	-0.09%
2023/02/23	6	12.71	0	0.00	12.70	6	1,088	0.55%
2023/02/22	0	0.00	1	12.80	12.65	-1	1,073	-0.10%
2023/02/21	0	0.00	0	12.70	12.70	0	1,090	0.00%
2023/02/20	0	12.75	0	0.00	12.65	0	1,117	0.00%
2023/02/17	2	12.60	0.4	13.00	12.55	1.6	1,735	0.09%
2023/02/09	0	12.85	0	0.00	12.65	0	1,766	0.00%
2023/02/02	0	0.00	0.1	12.50	12.55	-0.1	1,852	-0.01%
2023/02/01	0	0.00	1	12.50	12.45	-1	1,842	-0.05%
2023/01/31	1	12.45	3	12.40	12.45	-2	1,829	-0.11%
2023/01/30	6	12.15	0	0.00	12.20	6	1,798	0.33%
2023/01/11	1	12.40	2.1	12.45	12.40	-1.1	1,726	-0.06%
2023/01/10	0	0.00	2	12.40	12.30	-2	1,701	-0.12%
2023/01/09	1	12.65	12	12.66	12.60	-11	1,687	-0.65%
2023/01/06	11	12.43	1	12.30	12.35	10	1,633	0.61%
2023/01/04	0	0.00	3	11.85	11.80	-3	1,603	-0.19%
2022/12/29	1	11.60	0	0.00	11.60	1	1,696	0.06%
2022/12/26	10	11.80	0	0.00	11.75	10	1,717	0.58%
2022/12/21	3	11.70	0	0.00	11.70	3	1,808	0.17%
2022/12/13	5	12.10	0	0.00	12.10	5	1,887	0.26%
2022/12/12	0	12.30	0	0.00	12.05	0	1,900	0.00%
2022/12/09	0.2	12.35	0	0.00	12.30	0.2	1,911	0.01%
2022/12/08	2.7	12.46	0	0.00	12.30	2.7	1,940	0.14%
2022/12/07	1	12.40	0	0.00	12.35	1	1,959	0.05%
2022/11/25	0	0.00	4	12.45	12.30	-4	2,170	-0.18%
2022/11/21	0	0.00	1	12.40	12.35	-1	2,479	-0.04%
2022/11/18	2	12.70	4	12.55	12.40	-2	2,577	-0.08%
2022/11/17	2	12.70	4	12.75	12.65	-2	2,755	-0.07%
2022/11/16	4	12.55	0	0.00	12.70	4	3,224	0.12%
2022/11/09	3	12.05	0	0.00	12.05	3	2,994	0.10%
2022/11/08	2	12.35	0	0.00	12.05	2	2,989	0.07%
2022/11/04	0	0.00	1	12.05	12.10	-1	2,971	-0.03%
2022/11/02	5	12.22	4	12.16	12.20	1	2,971	0.03%
2022/11/01	2	11.40	0	0.00	11.35	2	2,887	0.07%
2022/10/27	1	11.20	0	0.00	11.30	1	2,910	0.03%
2022/10/24	0	0.00	4	11.20	11.20	-4	2,910	-0.14%
2022/10/20	1	11.15	0	0.00	11.20	1	2,907	0.03%
2022/10/18	0.1	11.45	0	0.00	11.40	0.1	2,904	0.00%
2022/10/17	0.5	11.30	0.1	12.50	11.35	0.4	2,904	0.01%
2022/10/14	1	11.50	0	0.00	11.45	1	2,898	0.03%
2022/10/06	0	0.00	3	12.27	12.25	-3	2,794	-0.11%
2022/09/30	0	0.00	3	12.25	12.30	-3	2,791	-0.11%
2022/09/29	2	12.20	0	0.00	12.20	2	2,779	0.07%
2022/09/28	0	0.00	1	12.30	12.05	-1	2,764	-0.04%
2022/09/21	3	13.33	0	0.00	13.25	3	2,661	0.11%
2022/09/19	1	13.65	1	13.45	13.50	0	2,652	0.00%
2022/09/15	2	13.90	0	0.00	13.80	2	2,630	0.08%
2022/09/13	2	13.70	0	0.00	13.70	2	2,560	0.08%
2022/09/12	2	13.85	0	0.00	13.85	2	2,549	0.08%
2022/09/08	1	14.00	0	0.00	14.10	1	2,524	0.04%
2022/09/02	1	14.45	1	14.60	14.30	0	2,395	0.00%
2022/08/31	0	0.00	1	14.75	14.40	-1	2,322	-0.04%
2022/08/30	1	14.35	4	14.65	14.65	-3	2,278	-0.13%
2022/08/29	5	14.01	0	0.00	14.10	5	2,221	0.23%
2022/08/26	11	14.75	7	14.78	14.50	4	2,174	0.18%
2022/08/24	7	14.98	11	15.14	14.90	-4	1,928	-0.21%
2022/08/23	6	15.08	12	14.90	15.25	-6	1,757	-0.34%
2022/08/22	6	14.68	12	15.01	15.10	-6	1,276	-0.47%
2022/08/19	11	13.19	14	13.61	13.75	-3	990	-0.30%
2022/08/15	0	0.00	2	12.35	12.50	-2	916	-0.22%
2022/08/12	6	12.27	0	0.00	12.20	6	912	0.66%
2022/08/05	0	0.00	8	12.95	12.90	-8	883	-0.91%
2022/08/01	0	0.00	0	12.85	12.85	0	962	0.00%
2022/07/29	0	0.00	1	12.80	12.80	-1	961	-0.10%
2022/06/20	1	13.25	1	12.90	12.90	0	1,147	0.00%
2022/06/10	0	0.00	70	14.20	14.15	-70	1,158	-6.04%
2022/06/09	70	14.50	0	0.00	14.50	70	1,145	6.11%
2022/06/01	8	14.40	0	0.00	14.30	8	1,242	0.64%
2022/05/31	0	0.00	1	14.15	14.25	-1	1,241	-0.08%
2022/05/30	0	0.00	1	14.00	14.00	-1	1,226	-0.08%
2022/05/19	2	13.75	0	13.65	14.10	2	1,230	0.16%
2022/05/18	1	14.00	1	14.05	13.95	0	1,236	0.00%
2022/05/17	18	13.85	0	0.00	13.90	18	1,254	1.44%
2022/05/12	0	0.00	1	13.90	13.60	-1	1,267	-0.08%
2022/05/11	1	13.90	0	0.00	13.95	1	1,257	0.08%
2022/05/10	0	0.00	2	12.95	13.40	-2	1,211	-0.17%
2022/05/09	2	12.85	0	0.00	12.70	2	1,217	0.16%
2022/04/29	0	0.00	2	13.40	13.30	-2	1,386	-0.14%
2022/04/27	0	0.00	10	12.97	12.95	-10	1,527	-0.65%
2022/04/26	0	0.00	3	13.45	13.45	-3	1,507	-0.20%
2022/04/25	0	0.00	7	13.55	13.55	-7	1,504	-0.47%
2022/04/22	0	0.00	2	14.05	14.00	-2	1,500	-0.13%
2022/04/21	0	0.00	1	14.15	14.15	-1	1,537	-0.07%
2022/04/20	3	13.97	1	13.95	13.90	2	1,545	0.13%
2022/04/19	3	13.87	10	13.85	13.80	-7	1,612	-0.43%
2022/04/18	1	13.60	0	0.00	13.70	1	1,713	0.06%
2022/04/15	7	13.92	2	13.90	13.95	5	1,731	0.29%
2022/04/13	0	14.20	2	14.10	14.20	-2	1,823	-0.11%
2022/04/11	6.3	14.51	0	0.00	14.15	6.3	1,838	0.34%
2022/04/07	0.2	15.10	0	0.00	14.95	0.2	1,856	0.01%
2022/04/01	2	15.30	2	15.15	15.30	0	2,043	0.00%
2022/03/31	2	15.30	0	0.00	15.25	2	2,129	0.09%
2022/03/30	0	0.00	2	15.35	15.30	-2	2,385	-0.08%
2022/03/28	0	15.20	0	0.00	15.30	0	2,647	0.00%
2022/03/25	3	15.30	0	0.00	15.25	3	2,820	0.11%
2022/03/23	4	15.53	0	0.00	15.50	4	2,844	0.14%
2022/03/21	50	15.20	0	0.00	15.15	50	2,848	1.76%
2022/03/15	1	14.75	0	0.00	14.70	1	2,960	0.03%
2022/03/14	0	0.00	2	15.00	15.00	-2	2,977	-0.07%
2022/03/10	6	14.79	0	0.00	14.70	6	3,009	0.20%
2022/03/08	0	0.00	1	14.20	14.05	-1	3,030	-0.03%
2022/03/07	0	0.00	2	14.70	14.75	-2	2,991	-0.07%
2022/03/03	1	15.55	0	0.00	15.55	1	3,027	0.03%
2022/03/02	0	0.00	2	15.53	15.50	-2	3,094	-0.06%
2022/03/01	0	0.00	1	15.60	15.55	-1	3,106	-0.03%
2022/02/25	0	0.00	7	15.44	15.40	-7	3,120	-0.22%
2022/02/24	0	0.00	0	15.35	15.35	0	3,139	0.00%
2022/02/18	0	0.00	2	16.00	16.00	-2	3,261	-0.06%
2022/02/17	2	16.00	4	16.18	16.10	-2	3,306	-0.06%
2022/02/16	0	0.00	2	15.85	15.85	-2	3,344	-0.06%
2022/02/15	6	15.80	0	0.00	15.65	6	3,396	0.18%
2022/02/14	5	15.85	10	15.75	15.65	-5	3,450	-0.14%
2022/02/11	5	16.25	3	16.10	16.10	2	3,542	0.06%
2022/02/09	2	16.15	7	16.15	16.20	-5	3,685	-0.14%
2022/01/26	0	0.00	3	15.22	15.25	-3	3,840	-0.08%
2022/01/21	2	15.90	0	0.00	15.85	2	3,977	0.05%
2022/01/20	0	0.00	0	15.50	15.55	0	3,884	0.00%
2022/01/19	0	15.55	0	0.00	15.45	0	3,935	0.00%
2022/01/18	1	15.90	0	0.00	15.65	1	3,968	0.03%
2022/01/13	10.2	15.70	0	0.00	15.70	10.2	3,988	0.26%
2022/01/12	1.1	15.60	0	0.00	15.60	1.1	3,989	0.03%
2022/01/11	0.2	15.95	0	0.00	15.95	0.2	3,956	0.01%
2022/01/07	3	16.35	0	0.00	16.35	3	3,867	0.08%
2022/01/06	0	0.00	11	16.90	16.80	-11	3,801	-0.29%
2021/12/30	0	0.00	1	17.55	17.35	-1	3,917	-0.03%
2021/12/29	0	0.00	0	17.48	17.55	0	3,904	0.00%
2021/12/28	6	17.68	6	17.60	17.55	0	3,915	0.00%
2021/12/27	1	17.75	22	17.88	17.60	-21	3,838	-0.55%
2021/12/24	27	17.71	2	17.70	17.75	25	3,823	0.65%
2021/12/23	6	17.20	1	17.40	17.50	5	3,647	0.14%
2021/12/22	3	16.65	2	16.80	16.65	1	3,446	0.03%
2021/12/21	3	16.98	2	16.80	16.80	1	3,452	0.03%
2021/12/17	3	16.60	2	16.80	16.50	1	3,326	0.03%
2021/12/14	4	16.50	0	0.00	16.35	4	3,397	0.12%
2021/12/09	1	16.95	0	0.00	16.95	1	3,564	0.03%
2021/12/07	0	0.00	3	16.77	16.70	-3	3,534	-0.08%
2021/12/06	2	16.50	0	0.00	16.50	2	3,541	0.06%
2021/12/03	4	16.58	0	0.00	16.50	4	3,587	0.11%
2021/11/29	1	15.95	0	0.00	16.45	1	4,014	0.02%
2021/11/26	1	16.85	0	0.00	16.50	1	4,006	0.02%
2021/11/25	0	0.00	10	17.00	17.00	-10	3,982	-0.25%
2021/11/22	0	0.00	1	17.35	17.35	-1	4,173	-0.02%
2021/11/19	0	0.00	10	17.20	17.05	-10	4,245	-0.24%
2021/11/17	0	0.00	1	17.80	17.70	-1	4,225	-0.02%
2021/11/16	1	17.75	12	17.62	17.65	-11	4,243	-0.26%
2021/11/15	0	0.00	5	17.25	17.40	-5	4,261	-0.12%
2021/11/12	2	16.90	0	0.00	16.85	2	4,330	0.05%
2021/11/11	0	0.00	2	17.10	17.05	-2	4,370	-0.05%
2021/11/10	2	17.15	190	17.34	17.15	-188	4,484	-4.19%	大賣/鉅額交易
2021/11/09	31	17.39	22	17.35	17.40	9	4,502	0.20%
2021/11/08	30	17.68	3	17.60	17.60	27	4,568	0.59%
2021/11/05	146	18.05	0	0.00	18.00	146	4,646	3.14%	大買/鉅額交易
2021/11/04	32	17.93	5	17.87	18.10	27	4,774	0.57%
2021/11/03	0	0.00	10	17.37	17.45	-10	4,854	-0.21%
2021/11/02	6	17.22	0	0.00	17.10	6	4,964	0.12%
2021/11/01	4	17.78	1	17.90	17.75	3	5,329	0.06%
2021/10/29	4	17.51	3	17.52	17.50	1	5,362	0.02%
2021/10/28	5.5	17.35	1	17.50	17.20	4.5	5,445	0.08%
2021/10/27	0	0.00	5	17.10	17.45	-5	5,501	-0.09%
2021/10/26	1	17.15	2	17.20	17.05	-1	5,607	-0.02%
2021/10/25	5	17.05	0	0.00	16.95	5	5,665	0.09%
2021/10/21	0	0.00	1	17.05	16.75	-1	6,125	-0.02%
2021/10/19	3	16.67	0	0.00	16.65	3	6,633	0.05%
2021/10/15	0	0.00	0.5	16.35	16.30	-0.5	7,289	-0.01%
2021/10/14	0	0.00	4	16.00	15.95	-4	7,987	-0.05%
2021/10/13	5	16.05	5	15.90	15.80	0	9,817	0.00%
2021/10/08	1	16.80	15	16.50	16.50	-14	11,146	-0.13%
2021/10/04	0	0.00	6	15.30	15.30	-6	14,065	-0.04%
2021/09/22	0	0.00	2	16.45	16.50	-2	16,610	-0.01%
2021/09/16	5	16.80	0	0.00	16.80	5	16,749	0.03%
2021/09/14	2	17.20	0	0.00	17.25	2	16,939	0.01%
2021/09/13	1	17.35	0	0.00	17.35	1	16,899	0.01%
2021/09/09	0	0.00	1	17.10	17.20	-1	17,165	-0.01%
2021/09/08	5.5	16.94	8	16.90	16.80	-2.5	17,542	-0.01%
2021/09/07	4	17.83	0	0.00	17.30	4	17,970	0.02%
2021/09/06	0	0.00	5	18.40	17.95	-5	18,412	-0.03%
2021/09/03	3	18.65	2	18.53	18.65	1	18,383	0.01%
2021/09/02	15	19.08	14	18.83	17.95	1	18,369	0.01%
2021/09/01	5	18.40	0	0.00	18.40	5	18,229	0.03%
2021/08/30	3	18.30	1	18.10	18.20	2	18,425	0.01%
2021/08/27	12	18.12	6	18.10	18.45	6	18,560	0.03%
2021/08/26	0	0.00	1	17.85	17.95	-1	18,675	-0.01%
2021/08/25	0	0.00	4	17.98	17.85	-4	18,932	-0.02%
2021/08/24	6	17.20	0	0.00	17.15	6	19,399	0.03%
2021/08/23	0	0.00	2	17.30	17.55	-2	19,527	-0.01%
2021/08/20	1	17.15	1	16.95	16.80	0	19,654	0.00%
2021/08/18	0	0.00	28	16.55	17.45	-28	19,653	-0.14%
2021/08/17	2	16.65	2	17.38	16.60	0	19,759	0.00%
2021/08/16	4	17.04	26	17.10	17.15	-22	19,891	-0.11%
2021/08/13	4	17.95	4	17.80	17.70	0	19,846	0.00%
2021/08/12	3	18.38	1	18.05	18.50	2	19,825	0.01%
2021/08/11	12	18.01	0	0.00	17.75	12	19,934	0.06%
2021/08/10	11	18.66	50	18.75	18.50	-39	19,900	-0.20%
2021/08/09	24	19.57	2	19.68	19.15	22	19,943	0.11%
2021/08/06	3	20.10	0	0.00	20.25	3	19,949	0.02%
2021/08/05	13	20.77	14	20.69	20.30	-1	19,989	0.00%
2021/08/04	9	20.19	6	20.14	20.05	3	19,862	0.02%
2021/08/03	0	0.00	5	20.19	20.35	-5	20,052	-0.02%
2021/08/02	11	19.90	5	20.05	19.90	6	20,683	0.03%
2021/07/30	1	19.90	3	19.78	19.55	-2	20,729	-0.01%
2021/07/29	2	19.10	4	19.36	19.45	-2	21,289	-0.01%
2021/07/28	26	18.90	85	19.06	19.05	-59	21,425	-0.28%
2021/07/27	17	20.11	2	20.50	20.05	15	21,746	0.07%
2021/07/26	43	20.35	5	20.28	20.50	38	22,086	0.17%
2021/07/23	8	19.96	9	19.92	19.90	-1	22,585	0.00%
2021/07/22	8	19.86	15	19.86	19.75	-7	23,754	-0.03%
2021/07/21	4	20.39	23	20.10	20.25	-19	23,812	-0.08%
2021/07/20	48	20.52	29	20.44	20.25	19	23,934	0.08%
2021/07/19	126.5	21.94	62	21.84	21.60	64.5	24,076	0.27%	大買/
2021/07/16	44.5	20.79	52	20.81	21.20	-7.5	22,754	-0.03%
2021/07/15	16	20.08	11	20.05	20.05	5	21,952	0.02%
2021/07/14	79	20.68	26	20.78	20.50	53	22,085	0.24%
2021/07/13	51	20.26	59	20.20	20.30	-8	21,705	-0.04%
2021/07/12	104	19.67	45	19.54	19.80	59	21,564	0.27%	大買/
2021/07/09	16	18.59	23	18.63	18.65	-7	21,327	-0.03%
2021/07/08	1	18.30	6	18.46	18.30	-5	21,891	-0.02%
2021/07/07	1	18.05	0	0.00	17.80	1	22,305	0.00%
2021/07/06	0	0.00	50	18.15	18.00	-50	22,345	-0.22%
2021/07/05	52	18.00	3	17.92	17.90	49	22,277	0.22%
2021/07/02	0	0.00	54	18.05	17.75	-54	22,289	-0.24%
2021/07/01	111	18.65	61	17.98	17.95	50	22,217	0.23%	大買/
2021/06/30	33	18.95	23	18.83	19.10	10	21,774	0.05%
2021/06/29	8	17.81	10	17.63	17.40	-2	20,731	-0.01%
2021/06/28	22	17.58	1	17.35	17.45	21	20,543	0.10%
2021/06/24	5	17.40	4	17.58	17.80	1	20,498	0.00%
2021/06/23	0	0.00	1	17.30	17.10	-1	20,335	0.00%
2021/06/22	7	17.05	7	17.09	16.80	0	20,331	0.00%
2021/06/21	1	16.90	15	16.85	17.30	-14	20,393	-0.07%
2021/06/18	5	17.42	1	17.30	17.25	4	20,451	0.02%
2021/06/17	0	0.00	2	17.93	17.60	-2	20,516	-0.01%
2021/06/16	26.1	18.26	1	17.60	17.60	25.1	20,182	0.12%
2021/06/15	19	18.47	10	18.46	18.90	9	19,832	0.05%
2021/06/11	0	0.00	3	17.60	17.50	-3	19,478	-0.02%
2021/06/09	0	0.00	5	17.48	17.35	-5	19,537	-0.03%
2021/06/08	2	17.55	0	0.00	17.60	2	19,508	0.01%
2021/06/07	0	0.00	4	17.28	17.20	-4	19,494	-0.02%
2021/06/04	0	0.00	11	17.57	17.20	-11	19,551	-0.06%
2021/06/03	33	17.92	44	17.52	17.60	-11	19,543	-0.06%
2021/06/02	1	17.60	1	17.45	17.35	0	19,703	0.00%
2021/06/01	21	17.75	3	17.18	17.30	18	19,431	0.09%
2021/05/31	0	0.00	0.1	17.30	17.30	-0.1	18,922	0.00%
2021/05/28	3	15.33	10	15.30	15.75	-7	18,847	-0.04%
2021/05/27	0	0.00	10	15.01	15.00	-10	18,863	-0.05%
2021/05/26	0	0.00	2	15.20	15.20	-2	18,919	-0.01%
2021/05/25	12	15.16	58	15.22	15.00	-46	18,877	-0.24%
2021/05/24	5	14.80	6	14.58	14.50	-1	18,717	-0.01%
2021/05/21	4	14.40	3	14.30	14.30	1	18,654	0.01%
2021/05/20	10	13.99	4	14.23	13.80	6	18,791	0.03%
2021/05/19	12	14.24	14	14.59	14.30	-2	18,771	-0.01%
2021/05/18	0	0.00	17	13.66	13.85	-17	18,580	-0.09%
2021/05/17	95	12.63	27	12.64	12.60	68	18,479	0.37%
2021/05/14	16	14.38	11	13.97	13.85	5	18,270	0.03%
2021/05/13	11	13.92	9	14.39	14.30	2	18,274	0.01%
2021/05/12	6	14.83	27	15.82	14.70	-21	18,110	-0.12%
2021/05/11	31	16.88	20	17.10	16.25	11	17,807	0.06%
2021/05/10	18	18.11	15	18.32	17.85	3	17,521	0.02%
2021/05/07	25	17.59	25	17.42	17.75	0	16,779	0.00%
2021/05/06	16	17.69	35	17.82	17.65	-19	16,665	-0.11%
2021/05/05	12	17.71	15	17.92	17.40	-3	15,975	-0.02%
2021/05/04	54	18.34	143	17.43	17.65	-89	15,747	-0.57%	大賣/
2021/05/03	165	19.19	179	19.14	18.70	-14	15,167	-0.09%	大買/大賣/
2021/04/29	242	21.14	174	20.94	20.60	68	14,623	0.46%	大買/大賣/
2021/04/28	231	20.69	313	20.76	21.50	-82	13,783	-0.59%	大買/大賣/
2021/04/27	81	19.59	81.9	19.81	19.55	-0.9	12,486	-0.01%
2021/04/26	35	20.08	75	20.15	19.85	-40	12,077	-0.33%
2021/04/23	75	19.61	60	19.89	20.05	15	11,698	0.13%
2021/04/22	41	19.69	148	19.36	18.50	-107	10,985	-0.97%	大賣/鉅額交易
2021/04/21	44	19.47	71.2	19.55	19.55	-27.2	10,504	-0.26%
2021/04/20	98	19.11	132	19.43	19.35	-34	10,322	-0.33%	大賣/
2021/04/19	144.4	18.89	139	18.98	18.60	5.4	9,886	0.05%	大買/大賣/
2021/04/16	150	18.52	184	18.59	18.80	-34	9,570	-0.36%	大買/大賣/
2021/04/15	86	17.49	67	17.50	17.65	19	8,716	0.22%
2021/04/14	158	16.62	310.9	17.00	17.80	-152.9	8,193	-1.87%	大買/大賣/鉅額交易
2021/04/13	18	16.57	59	16.63	16.20	-41	7,368	-0.56%
2021/04/12	4	15.70	0	0.00	15.70	4	6,790	0.06%
2021/04/09	31	15.82	39	15.85	15.75	-8	6,699	-0.12%
2021/04/08	1	16.05	40	16.18	16.00	-39	6,641	-0.59%
2021/04/07	5	15.96	9	15.95	15.95	-4	6,502	-0.06%
2021/04/06	56	16.01	37	15.89	16.05	19	6,540	0.29%
2021/04/01	1	15.50	31	15.83	15.60	-30	6,452	-0.46%
2021/03/31	3	15.60	10	15.50	15.50	-7	6,663	-0.11%
2021/03/30	3	15.50	2	15.75	15.70	1	6,813	0.01%
2021/03/29	55	15.61	27	15.65	15.60	28	6,931	0.40%
2021/03/26	12	15.30	12	15.40	15.55	0	7,322	0.00%
2021/03/25	19	15.27	32	15.28	15.35	-13	7,371	-0.18%
2021/03/24	57	15.28	44	15.26	15.40	13	7,412	0.18%
2021/03/23	75	16.02	69	16.03	15.90	6	7,296	0.08%
2021/03/22	20	16.16	18	16.25	16.55	2	7,130	0.03%
2021/03/19	1	15.35	33	15.49	15.70	-32	6,955	-0.46%
2021/03/18	22	15.46	1	15.25	15.55	21	6,926	0.30%
2021/03/17	1	15.20	6	15.28	15.20	-5	6,898	-0.07%
2021/03/16	9	15.26	21	15.38	15.35	-12	6,830	-0.18%
2021/03/15	35	15.33	0	0.00	15.20	35	6,826	0.51%
2021/03/12	65	15.74	39	15.73	15.60	26	6,816	0.38%
2021/03/11	81	15.74	45	15.71	15.80	36	6,959	0.52%
2021/03/10	35	16.10	10	16.12	15.90	25	7,090	0.35%
2021/03/09	35	15.76	0	0.00	16.20	35	6,928	0.51%
2021/03/08	37	15.96	43.3	15.97	16.10	-6.3	6,818	-0.09%
2021/03/05	93	15.08	0	0.00	15.15	93	6,491	1.43%
2021/03/04	52	15.36	0	0.00	15.25	52	6,616	0.79%
2021/03/02	1	15.55	0	0.00	15.35	1	6,835	0.01%
2021/02/26	0	0.00	14	15.10	15.45	-14	6,738	-0.21%
2021/02/25	10	15.25	3	15.20	15.20	7	6,730	0.10%
2021/02/24	32	15.24	12	15.18	15.25	20	6,896	0.29%
2021/02/23	13	15.29	31	15.31	15.15	-18	7,074	-0.25%
2021/02/22	25	14.98	4	15.05	15.50	21	7,203	0.29%
2021/02/19	0	0.00	11	14.38	14.50	-11	7,129	-0.15%
2021/02/18	2	13.90	5.1	13.95	13.90	-3.1	7,081	-0.04%
2021/02/17	0	0.00	0	13.80	14.00	0	7,042	0.00%
2021/02/04	0	0.00	3	13.95	13.70	-3	6,960	-0.04%
2021/02/02	0	0.00	15	13.23	13.20	-15	6,722	-0.22%
2021/01/29	10	13.53	0	0.00	13.25	10	6,696	0.15%
2021/01/28	0	0.00	3	13.40	13.55	-3	6,690	-0.04%
2021/01/27	0	0.00	2	13.15	13.15	-2	6,639	-0.03%
2021/01/26	4	13.00	0	0.00	13.00	4	6,605	0.06%
2021/01/22	3	12.70	5	12.91	13.15	-2	6,589	-0.03%
2021/01/21	13	12.59	0	0.00	12.65	13	6,576	0.20%
2021/01/20	45	12.95	1	13.00	12.75	44	6,535	0.67%
2021/01/18	8	13.19	3.1	13.45	13.20	4.9	6,453	0.08%
2021/01/15	10	13.48	0	0.00	13.40	10	6,369	0.16%
2021/01/12	1	13.30	0	0.00	13.20	1	6,107	0.02%
2021/01/11	0	0.00	3	13.60	13.65	-3	6,038	-0.05%
2021/01/08	8	13.33	0	0.00	13.20	8	5,978	0.13%
2021/01/07	3	13.53	12	13.74	13.50	-9	5,927	-0.15%
2021/01/06	16	13.73	0	0.00	13.50	16	5,813	0.28%
2021/01/05	5	14.50	1	14.80	14.40	4	5,649	0.07%
2021/01/04	1	14.90	0	0.00	14.80	1	5,587	0.02%
2020/12/31	5.6	14.64	0	0.00	14.60	5.6	5,528	0.10%
2020/12/30	8	14.79	0	0.00	14.75	8	5,549	0.14%
2020/12/29	8	14.93	0	0.00	14.85	8	5,498	0.15%
2020/12/28	1	15.35	10.1	15.40	15.40	-9.1	5,360	-0.17%
2020/12/25	34	15.25	73	15.34	15.50	-39	5,217	-0.75%
2020/12/24	0	0.00	6	14.90	14.80	-6	4,812	-0.12%
2020/12/23	12	14.62	6	14.34	14.75	6	4,628	0.13%
2020/12/22	31	14.80	19	14.70	13.85	12	4,436	0.27%
2020/12/21	0	0.00	3	14.08	14.20	-3	4,017	-0.07%
2020/12/18	1	13.80	30	13.85	13.95	-29	3,947	-0.73%
2020/12/16	1	13.50	30	13.80	13.50	-29	3,891	-0.75%
2020/12/15	50	13.73	0	0.00	13.50	50	3,878	1.29%
2020/12/11	30	13.56	2	13.70	13.45	28	3,798	0.74%
2020/12/10	10	14.00	5	14.00	13.95	5	3,724	0.13%
2020/12/07	13	14.10	2	14.30	14.50	11	3,506	0.31%
2020/12/04	7	13.73	11	13.85	13.85	-4	3,347	-0.12%
2020/12/03	0	0.00	5	12.95	13.00	-5	3,162	-0.16%
2020/12/02	0	0.00	4	12.96	12.90	-4	3,189	-0.13%
2020/12/01	1	13.05	8.1	13.06	13.00	-7.1	3,129	-0.23%
2020/11/30	1	13.30	0	0.00	13.10	1	3,062	0.03%
2020/11/27	3	13.03	0	0.00	12.90	3	3,003	0.10%
2020/11/26	7	13.06	21	12.97	13.05	-14	2,870	-0.49%
2020/11/25	0	0.00	11	12.45	12.40	-11	2,708	-0.41%
2020/11/24	0	0.00	1	12.25	12.25	-1	2,622	-0.04%
2020/11/23	11.9	12.24	3	12.48	12.50	8.9	2,535	0.35%
2020/11/20	5	11.40	5	11.72	12.00	0	2,320	0.00%
2020/11/19	2	11.60	17	11.46	11.50	-15	2,083	-0.72%
2020/11/18	0	0.00	5	10.82	11.20	-5	1,788	-0.28%
2020/10/27	0	0.00	0.5	10.15	10.15	-0.5	1,757	-0.03%
2020/10/23	3	10.25	1	10.35	10.35	2	1,766	0.11%
2020/10/20	0	0.00	2	10.15	10.15	-2	1,787	-0.11%
2020/10/06	1	10.30	0	0.00	10.40	1	2,015	0.05%
2020/09/24	0	0.00	40	10.20	10.15	-40	2,180	-1.83%
2020/09/21	2	10.75	0	0.00	10.90	2	2,229	0.09%
2020/09/18	1	10.85	0	0.00	10.80	1	2,127	0.05%
2020/09/17	40	10.89	0.1	10.95	10.85	40	2,104	1.90%
2020/09/14	0	0.00	2	10.85	10.85	-2	2,135	-0.09%
2020/09/11	4	10.83	0.6	10.65	10.65	3.5	2,258	0.15%
2020/09/10	3	11.00	3	11.20	10.90	0	2,297	0.00%
2020/09/02	0	0.00	20	10.60	10.65	-20	2,172	-0.92%
2020/08/19	0	0.00	5	10.32	10.30	-5	2,222	-0.22%
2020/08/17	10	10.30	0	0.00	10.35	10	2,194	0.46%
2020/08/14	10	10.25	0	0.00	10.20	10	2,182	0.46%
2020/08/11	0	0.00	2.1	10.40	10.50	-2.1	2,183	-0.10%
2020/08/10	3	10.20	0	0.00	10.20	3	2,127	0.14%
2020/08/05	1	10.15	2	10.35	10.25	-1	2,168	-0.05%
2020/08/04	1	10.25	1	10.15	10.15	0	2,169	0.00%
2020/07/31	2	10.20	0	0.00	10.20	2	2,162	0.09%
2020/07/27	0	0.00	32	10.25	10.20	-32	2,244	-1.43%
2020/07/24	2	10.55	0	0.00	10.30	2	2,270	0.09%
2020/07/23	30	10.82	0	0.00	10.75	30	2,269	1.32%
2020/07/22	2	10.70	2	11.10	11.00	0	2,365	0.00%
2020/07/16	2	10.60	0	0.00	10.55	2	2,234	0.09%
2020/07/14	3	10.90	0	0.00	10.90	3	2,211	0.14%
2020/07/09	0	0.00	22	11.32	11.30	-22	2,211	-0.99%
2020/07/03	3	11.15	0	0.00	11.05	3	2,401	0.12%
2020/07/02	11	11.09	0	0.00	11.15	11	2,394	0.46%
2020/07/01	11	11.04	0	0.00	10.95	11	2,370	0.46%
2020/06/30	0	0.00	0.1	10.90	10.90	-0.1	2,347	0.00%
2020/06/29	0	0.00	10	10.75	10.75	-10	2,313	-0.43%
2020/06/24	0	0.00	1	10.90	10.85	-1	2,311	-0.04%
2020/06/19	4	11.18	2	11.35	11.15	2	2,357	0.08%
2020/06/18	2	11.53	8.1	11.18	11.50	-6.1	2,329	-0.26%
2020/06/17	8	10.65	3	10.75	10.70	5	2,197	0.23%
2020/06/15	30	10.27	0	0.00	10.20	30	2,201	1.36%
2020/06/12	0	0.00	2	10.10	10.15	-2	2,211	-0.09%
2020/06/11	10	10.35	13	10.45	10.30	-3	2,245	-0.13%
2020/06/10	0	0.00	2	10.25	10.25	-2	2,206	-0.09%
2020/06/09	0	0.00	15	10.55	10.50	-15	2,252	-0.67%
2020/06/08	0	0.00	14	10.59	10.55	-14	2,270	-0.62%
2020/06/05	0	0.00	0	10.30	10.30	0	2,186	0.00%
2020/06/04	0	0.00	12.6	10.20	10.10	-12.6	2,185	-0.58%
2020/06/03	0	0.00	10	10.20	10.20	-10	2,186	-0.46%
2020/06/02	16	9.94	0	0.00	10.15	16	2,156	0.74%
2020/06/01	3	9.70	0	0.00	9.77	3	2,061	0.15%
2020/05/29	3	9.68	1	9.72	9.68	2	2,059	0.10%
2020/05/28	0	0.00	6	9.85	9.75	-6	2,064	-0.29%
2020/05/27	3	9.57	10	9.49	9.52	-7	2,024	-0.35%
2020/05/26	3	9.48	0	0.00	9.47	3	2,039	0.15%
2020/05/22	3	9.65	10	9.73	9.65	-7	2,031	-0.34%
2020/05/21	12	9.91	0	0.00	9.89	12	2,033	0.59%
2020/05/20	3	10.00	0	0.00	9.87	3	2,036	0.15%
2020/05/19	1	9.89	34	9.88	9.85	-33	2,017	-1.64%
2020/05/18	2	9.91	0	0.00	9.85	2	2,035	0.10%
2020/05/15	1	9.97	0	0.00	10.05	1	2,043	0.05%
2020/05/14	7	10.06	0	0.00	10.05	7	2,047	0.34%
2020/05/13	10	10.30	0	0.00	10.15	10	2,125	0.47%
2020/05/12	0	0.00	12	10.15	10.15	-12	2,122	-0.57%
2020/05/11	2	10.15	0	0.00	10.20	2	2,177	0.09%
2020/05/08	2	10.30	0	0.00	10.35	2	2,178	0.09%
2020/05/06	8	10.36	0	0.00	10.20	8	2,173	0.37%
2020/05/05	10	10.45	0	0.00	10.50	10	2,121	0.47%
2020/04/30	10	10.65	0	0.00	10.65	10	2,137	0.47%
2020/04/27	2	10.63	23	10.56	10.70	-21	2,161	-0.97%
2020/04/24	10	9.99	3	10.19	10.30	7	2,049	0.34%
2020/04/23	2	10.00	0	0.00	9.99	2	2,019	0.10%
2020/04/21	17	9.93	0	0.00	9.77	17	2,001	0.85%
2020/04/20	24	10.00	0	0.00	9.98	24	1,982	1.21%
2020/04/17	10	9.97	0	0.00	9.95	10	1,993	0.50%
2020/04/15	0	0.00	1	10.15	10.10	-1	1,968	-0.05%
2020/04/14	0	0.00	0.1	10.05	10.00	-0.1	1,948	-0.01%
2020/04/13	0	0.00	2	9.88	9.94	-2	1,936	-0.10%
2020/04/10	3	9.97	2	10.05	9.94	1	1,849	0.05%
2020/04/09	3	10.12	10	10.15	10.20	-7	1,814	-0.39%
2020/04/08	0	0.00	11.2	9.12	9.30	-11.2	1,670	-0.67%
2020/04/07	0	0.00	5	9.10	9.06	-5	1,642	-0.30%
2020/04/06	0	9.10	0	0.00	9.03	0	1,635	0.00%
2020/03/27	10	9.00	0	0.00	8.90	10	1,657	0.60%
2020/03/25	0	0.00	1	8.98	9.11	-1	1,630	-0.06%
2020/03/19	1	7.85	3	7.90	8.35	-2	1,624	-0.12%
2020/03/17	1	8.91	0	0.00	8.56	1	1,603	0.06%
2020/03/13	0	0.00	3	9.06	9.20	-3	1,587	-0.19%
2020/03/12	1	10.00	3	9.99	10.05	-2	1,570	-0.13%
2020/03/11	1	11.00	1	11.00	10.80	0	1,840	0.00%
2020/03/10	4	10.95	0	0.00	11.00	4	1,962	0.20%
2020/03/09	0	0.00	44	11.51	11.25	-44	1,981	-2.22%
2020/03/06	2	12.00	0	0.00	11.90	2	1,975	0.10%
2020/02/27	2	12.20	0	0.00	12.05	2	1,965	0.10%
2020/02/25	1	11.95	0	0.00	12.20	1	1,927	0.05%
2020/02/24	4	12.16	0	0.00	12.25	4	1,921	0.21%
2020/02/20	0	0.00	1.1	12.45	12.50	-1.1	1,933	-0.05%
2020/02/17	0	0.00	1	12.45	12.40	-1	1,935	-0.05%
2020/02/14	0	0.00	2	12.50	12.40	-2	1,922	-0.10%
2020/02/13	0	0.00	10	12.10	12.20	-10	1,835	-0.54%
2020/02/12	0	0.00	2	11.90	12.40	-2	1,863	-0.11%
2020/02/06	0	0.00	10	11.30	11.30	-10	1,780	-0.56%
2020/02/03	0	0.00	1	10.35	10.40	-1	1,765	-0.06%
2020/01/31	0	0.00	11	11.20	11.30	-11	1,739	-0.63%
2020/01/30	3	11.25	0	0.00	11.25	3	1,736	0.17%
2020/01/17	0	0.00	2	12.40	12.35	-2	1,728	-0.12%
2020/01/16	0	0.00	20	12.35	12.40	-20	1,742	-1.15%
2020/01/14	11	12.45	0	0.00	12.50	11	1,824	0.60%
2020/01/10	6	12.40	0	0.00	12.35	6	1,881	0.32%
2020/01/08	0	0.00	8	12.25	12.40	-8	1,890	-0.42%
2020/01/07	0	0.00	6	12.40	12.50	-6	1,876	-0.32%
2019/12/20	3	12.80	0	0.00	12.95	3	1,890	0.16%
2019/12/18	1	12.85	1	13.05	12.85	0	1,895	0.00%
2019/12/17	0	0.00	6	12.60	12.65	-6	1,815	-0.33%
2019/12/16	0	0.00	1	12.60	12.55	-1	1,812	-0.06%
2019/12/13	3	12.52	0	0.00	12.50	3	1,813	0.17%
2019/12/10	0	0.00	31	12.80	12.85	-31	1,808	-1.71%
2019/12/09	13	13.22	11	13.38	13.20	2	1,782	0.11%
2019/12/06	27	13.27	19.1	13.47	13.40	7.9	1,775	0.44%
2019/12/05	1	12.80	7	12.90	13.20	-6	1,491	-0.40%
2019/12/04	3	12.05	0	0.00	12.00	3	1,500	0.20%
2019/12/03	2	12.25	0	0.00	12.25	2	1,498	0.13%
2019/12/02	8	12.44	30	12.35	12.35	-22	1,534	-1.43%
2019/11/20	1	12.60	0	0.00	12.65	1	1,731	0.06%
2019/11/19	11	12.58	0	0.00	12.60	11	1,862	0.59%
2019/11/18	10	12.70	0	0.00	12.70	10	1,873	0.53%
2019/11/15	2	12.70	0	0.00	12.65	2	1,891	0.11%
2019/11/14	7	12.73	5	12.91	12.60	2	1,883	0.11%
2019/11/13	0	0.00	8	13.05	13.00	-8	1,862	-0.43%
2019/11/12	13	13.06	0	0.00	13.10	13	1,862	0.70%
2019/11/11	13	13.21	0	13.20	13.10	13	1,863	0.70%
2019/11/06	3	13.80	3	13.75	13.75	0	1,821	0.00%
2019/11/05	5	13.80	0	0.00	13.80	5	1,821	0.27%
2019/11/04	9	13.85	0	0.00	13.85	9	1,826	0.49%
2019/11/01	6	13.80	6	13.90	13.90	0	1,836	0.00%
2019/10/31	25	13.88	0	0.00	13.85	25	1,852	1.35%
2019/10/29	1	14.20	0	0.00	14.10	1	1,894	0.05%
2019/10/28	0.7	14.30	0	0.00	14.25	0.7	1,913	0.04%
2019/10/25	3	14.27	0	0.00	14.25	3	1,884	0.16%
2019/10/23	1	14.25	2	14.43	14.25	-1	1,904	-0.05%
2019/10/22	1	14.10	0	0.00	14.15	1	1,858	0.05%
2019/10/21	1	14.20	0	0.00	14.20	1	1,892	0.05%
2019/10/16	2	13.80	0	0.00	13.75	2	2,177	0.09%
2019/10/15	1	13.90	0	0.00	13.85	1	2,174	0.05%
2019/10/14	2	13.85	0	0.00	13.90	2	2,178	0.09%
2019/10/09	3	13.80	0	0.00	13.80	3	2,177	0.14%
2019/10/08	3	13.98	0	0.00	13.90	3	2,177	0.14%
2019/10/02	4	14.30	1	14.25	14.10	3	2,231	0.13%
2019/10/01	2	13.98	0	0.00	13.90	2	2,220	0.09%
2019/09/27	4	14.09	0	0.00	14.00	4	2,212	0.18%
2019/09/19	1	14.60	0	0.00	14.50	1	2,230	0.04%
2019/09/18	2	14.60	0	0.00	14.60	2	2,241	0.09%
2019/09/17	12	14.80	1	14.80	14.70	11	2,254	0.49%
2019/09/16	4	14.50	0	0.00	14.40	4	2,232	0.18%
2019/09/12	0	0.00	1	14.70	14.55	-1	2,256	-0.04%
2019/09/11	0	0.00	13	14.60	14.60	-13	2,273	-0.57%
2019/09/10	11	14.51	1	14.60	14.60	10	2,280	0.44%
2019/09/09	13	14.95	0	0.00	15.00	13	2,269	0.57%
2019/09/06	0	0.00	15	15.30	15.15	-15	2,239	-0.67%
2019/09/05	0	0.00	1	15.05	14.80	-1	2,104	-0.05%
2019/09/04	0	0.00	5	14.84	14.90	-5	2,086	-0.24%
2019/09/03	3	14.55	0	0.00	14.55	3	2,066	0.15%
2019/09/02	0	0.00	1	15.05	15.15	-1	2,022	-0.05%
2019/08/30	2	15.05	0	0.00	15.00	2	1,985	0.10%
2019/08/29	12	15.00	0	0.00	15.00	12	1,935	0.62%
2019/08/26	3	14.97	0	0.00	15.00	3	1,894	0.16%
2019/08/22	15	15.37	10	15.60	15.45	5	1,866	0.27%
2019/08/20	0	0.00	10	14.85	14.60	-10	1,709	-0.59%
2019/08/19	0	0.00	2	14.70	14.55	-2	1,691	-0.12%
2019/08/15	1	14.40	0	0.00	14.40	1	1,691	0.06%
2019/08/14	1	14.60	0	0.00	14.55	1	1,695	0.06%
2019/08/07	11	14.40	0	0.00	14.40	11	1,711	0.64%
2019/08/05	6	14.36	0	0.00	14.25	6	1,713	0.35%
2019/08/02	6	14.86	0	0.00	14.70	6	1,720	0.35%
2019/08/01	1	15.05	0	0.00	15.05	1	1,742	0.06%
2019/07/31	11	15.19	1	15.10	15.20	10	1,737	0.58%
2019/07/30	42	15.73	1	15.60	15.60	41	1,695	2.42%
2019/07/29	0	0.00	1	15.80	15.80	-1	1,700	-0.06%
2019/07/26	1	15.70	1	15.75	15.75	0	1,698	0.00%
2019/07/25	0	0.00	10	15.85	15.85	-10	1,690	-0.59%
2019/07/24	0	0.00	2	15.85	15.90	-2	1,682	-0.12%
2019/07/23	32	16.04	0	0.00	15.90	32	1,684	1.90%
2019/07/22	12	16.15	7	16.16	16.25	5	1,687	0.30%
2019/07/19	11	15.83	137	15.55	15.95	-126	1,571	-8.02%	大賣/鉅額交易
2019/07/18	0	0.00	28	15.11	15.05	-28	1,376	-2.03%
2019/07/17	0	0.00	1	15.15	15.15	-1	1,399	-0.07%
2019/07/10	34	14.91	3	14.97	14.90	31	1,549	2.00%
2019/07/03	0	0.00	1	15.25	15.20	-1	1,804	-0.06%
2019/06/28	5	15.50	0	0.00	15.20	5	1,961	0.25%
2019/06/27	0	0.00	2	15.40	15.40	-2	1,991	-0.10%
2019/06/25	0	0.00	1	15.25	15.25	-1	2,021	-0.05%
2019/06/21	1	15.20	1	15.20	15.20	0	2,087	0.00%
2019/06/17	0	0.00	2	14.95	14.95	-2	2,248	-0.09%
2019/06/11	12	14.66	10	14.70	14.70	2	2,451	0.08%
2019/06/10	0	0.00	2	14.40	14.40	-2	2,468	-0.08%
2019/06/03	0.5	14.40	0	0.00	14.45	0.5	3,418	0.02%
2019/05/31	0.4	14.65	0	0.00	14.65	0.4	3,553	0.01%
2019/05/13	12	14.76	5	14.75	14.75	7	5,000	0.14%
2019/05/08	7	15.13	0	0.00	15.15	7	5,043	0.14%
2019/05/06	23	15.35	0	0.00	15.15	23	5,218	0.44%
2019/05/03	0	0.00	0.8	15.80	15.80	-0.8	5,228	-0.02%
2019/05/02	77	15.83	0	0.00	15.80	77	5,266	1.46%
2019/04/30	1	15.80	0.2	15.70	15.75	0.8	5,291	0.02%
2019/04/26	12	16.15	1	16.20	16.15	11	5,435	0.20%
2019/04/25	2	16.60	1	16.55	16.55	1	5,869	0.02%
2019/04/22	0	0.00	1.1	16.85	16.90	-1.1	5,973	-0.02%
2019/04/18	4	16.83	0	0.00	16.60	4	5,969	0.07%
2019/04/16	2	16.80	9.9	16.82	16.90	-7.9	6,069	-0.13%
2019/04/12	2	16.85	50	16.95	16.85	-48	6,059	-0.79%
2019/04/11	1	16.90	0	0.00	16.95	1	6,038	0.02%
2019/04/09	2	17.68	52	17.49	17.45	-50	5,961	-0.84%
2019/04/08	0	0.00	7	17.29	17.25	-7	5,792	-0.12%
2019/04/03	0	0.00	1	16.90	17.10	-1	5,724	-0.02%
2019/04/02	0	0.00	0.5	16.75	16.85	-0.5	5,692	-0.01%
2019/03/29	0	0.00	1	16.90	17.00	-1	5,621	-0.02%
2019/03/28	2	16.85	0	0.00	16.80	2	5,609	0.04%
2019/03/26	36	17.16	9	17.08	17.25	27	5,591	0.48%
2019/03/25	0	0.00	210	16.48	16.50	-210	5,603	-3.75%	大賣/鉅額交易
2019/03/22	0	0.00	4	16.85	16.80	-4	5,608	-0.07%
2019/03/21	0	0.00	13	17.18	17.10	-13	5,529	-0.24%
2019/03/20	0	17.25	0	0.00	17.15	0	5,485	0.00%
2019/03/19	2	17.20	0	0.00	17.25	2	5,478	0.04%
2019/03/18	0	0.00	3	17.32	17.40	-3	5,438	-0.06%
2019/03/15	8	17.10	4	17.16	17.05	4	5,356	0.07%
2019/03/14	16	17.26	7	17.14	17.05	9	5,335	0.17%
2019/03/13	0	0.00	1	17.30	17.20	-1	5,387	-0.02%
2019/03/12	0	0.00	5	17.35	17.30	-5	5,382	-0.09%
2019/03/11	14	17.61	10	17.70	17.50	4	5,324	0.08%
2019/03/08	1	17.60	0	0.00	17.70	1	5,130	0.02%
2019/03/07	6	17.52	16	17.22	17.45	-10	4,952	-0.20%
2019/03/06	0	0.00	1	17.50	17.50	-1	4,694	-0.02%
2019/03/05	0	0.00	3	17.32	17.30	-3	4,615	-0.06%
2019/03/04	0	0.00	1	17.30	17.20	-1	4,559	-0.02%
2019/02/27	0	0.00	3	17.18	17.30	-3	4,536	-0.07%
2019/02/26	3	16.90	4	16.95	16.90	-1	4,455	-0.02%
2019/02/25	3	17.15	9	17.19	17.10	-6	4,736	-0.13%
2019/02/22	1	17.05	0	0.00	17.00	1	4,708	0.02%
2019/02/21	12	17.53	10	17.38	17.40	2	4,642	0.04%
2019/02/19	7	16.94	9	17.02	17.05	-2	4,377	-0.05%
2019/02/18	3	16.98	8	17.03	16.95	-5	4,390	-0.11%
2019/02/15	10	16.55	2.3	16.49	16.40	7.7	4,188	0.18%
2019/02/14	20	16.58	0	0.00	16.40	20	4,205	0.48%
2019/02/12	8	16.45	10	16.45	16.50	-2	4,223	-0.05%
2019/02/11	2	16.00	0	0.00	16.05	2	4,605	0.04%
2019/01/29	1	16.15	0	0.00	16.10	1	4,686	0.02%
2019/01/28	206	16.50	200.6	16.30	16.30	5.4	4,653	0.12%	大買/大賣/
2019/01/25	0	0.00	1	16.35	16.25	-1	4,598	-0.02%
2019/01/23	0	0.00	8	15.95	16.05	-8	4,665	-0.17%
2019/01/21	2	16.28	0	0.00	16.25	2	4,648	0.04%
2019/01/18	1	15.95	1	15.95	16.20	0	4,708	0.00%
2019/01/17	8	16.53	3	16.52	16.10	5	4,661	0.11%
2019/01/16	5	15.55	1	15.95	16.20	4	4,194	0.10%
2019/01/11	0	0.00	1	15.35	15.40	-1	4,133	-0.02%
2019/01/09	3	15.80	0	0.00	15.60	3	4,163	0.07%
2019/01/08	0	0.00	3	15.60	15.75	-3	4,043	-0.07%
2019/01/07	2	15.00	0	0.00	15.00	2	4,012	0.05%
2019/01/04	1	14.60	2	14.80	14.65	-1	4,107	-0.02%
2019/01/03	0	0.00	1	15.10	15.10	-1	4,168	-0.02%
2019/01/02	0	0.00	1	15.20	15.20	-1	4,197	-0.02%
2018/12/28	0	0.00	2	15.50	15.50	-2	4,221	-0.05%
2018/12/27	1	15.10	0	0.00	15.15	1	4,285	0.02%
2018/12/25	2	15.35	2	15.43	15.40	0	4,515	0.00%
2018/12/24	0	0.00	1	15.65	15.70	-1	4,513	-0.02%
2018/12/22	0	0.00	1	15.60	15.55	-1	4,537	-0.02%
2018/12/21	0	0.00	7	15.25	15.55	-7	4,645	-0.15%
2018/12/20	0	0.00	7	15.65	15.50	-7	4,647	-0.15%
2018/12/19	5	15.97	0	0.00	15.90	5	4,649	0.11%
2018/12/18	17	16.12	1	16.05	16.00	16	4,647	0.34%
2018/12/17	5	16.10	0	0.00	16.35	5	4,579	0.11%
2018/12/10	1	15.45	15	15.70	15.40	-14	4,788	-0.29%
2018/12/07	15	15.93	0	0.00	15.85	15	4,800	0.31%
2018/12/05	0	0.00	9	16.37	16.45	-9	4,724	-0.19%
2018/12/04	0	0.00	5	16.65	16.60	-5	4,732	-0.11%
2018/11/30	5	16.35	0	0.00	16.35	5	4,680	0.11%
2018/11/29	20	16.60	21	16.50	16.30	-1	4,691	-0.02%
2018/11/28	10	16.30	12	16.35	16.55	-2	4,629	-0.04%
2018/11/27	0	0.00	3	16.25	16.30	-3	4,590	-0.07%
2018/11/26	0	0.00	70	16.12	16.10	-70	4,580	-1.53%
2018/11/22	10	16.72	8	16.31	16.00	2	4,524	0.04%
2018/11/20	0	0.00	1	16.10	16.05	-1	4,207	-0.02%
2018/11/19	2	15.85	2	16.03	16.10	0	4,250	0.00%
2018/11/16	1	16.05	1	16.30	15.90	0	4,344	0.00%
2018/11/15	12	16.01	12	15.90	16.05	0	4,383	0.00%
2018/11/14	1	15.50	0	0.00	15.45	1	4,296	0.02%
2018/11/12	5	15.47	37	15.45	15.40	-32	4,246	-0.75%
2018/11/09	0	0.00	2	15.60	15.75	-2	4,234	-0.05%
2018/11/08	57	16.09	22	16.01	15.85	35	4,172	0.84%
2018/11/06	6	14.88	0	0.00	14.75	6	3,838	0.16%
2018/11/01	4	15.05	0	0.00	14.90	4	4,126	0.10%
2018/10/31	1	14.70	1	14.95	14.85	0	4,115	0.00%
2018/10/26	1	14.30	0	0.00	14.30	1	4,329	0.02%
2018/10/25	10	13.95	20	13.95	13.90	-10	4,371	-0.23%
2018/10/23	10	14.65	3	14.57	14.55	7	4,671	0.15%
2018/10/18	10	14.60	0	0.00	14.50	10	4,889	0.20%
2018/10/17	10	14.60	14	14.47	14.50	-4	4,869	-0.08%
2018/10/12	0	0.00	1	14.50	14.50	-1	4,880	-0.02%
2018/10/11	1	13.95	0	0.00	13.95	1	4,801	0.02%
2018/10/09	5	15.60	2	15.55	15.45	3	4,771	0.06%
2018/10/08	25	15.78	1	15.85	15.70	24	4,803	0.50%
2018/10/05	11	15.98	0	0.00	15.90	11	4,931	0.22%
2018/10/04	20	16.73	0	0.00	16.55	20	4,861	0.41%
2018/10/03	0	0.00	20	16.60	16.75	-20	4,697	-0.43%
2018/10/01	2	16.40	0	0.00	16.60	2	4,643	0.04%
2018/09/28	11	16.46	1	16.50	16.40	10	4,668	0.21%
2018/09/20	5	15.94	0	0.00	15.85	5	4,654	0.11%
2018/09/19	5	16.05	0	0.00	16.10	5	4,668	0.11%
2018/09/18	5	16.35	0	0.00	15.95	5	4,677	0.11%
2018/09/14	0	0.00	12	16.14	16.20	-12	4,593	-0.26%
2018/09/13	10	15.95	1	16.00	16.00	9	4,592	0.20%
2018/09/11	0	0.00	1	15.75	15.75	-1	4,733	-0.02%
2018/09/07	5	15.85	0	0.00	15.85	5	4,937	0.10%
2018/09/06	3	16.22	0	0.00	16.15	3	4,966	0.06%
2018/09/05	0.1	16.45	0	0.00	16.45	0.1	5,089	0.00%
2018/09/04	2	16.50	0	0.00	16.50	2	5,545	0.04%
2018/09/03	2	16.65	0	0.00	16.45	2	5,695	0.04%
2018/08/28	11	16.80	2	17.00	16.70	9	6,330	0.14%
2018/08/27	2	16.55	1	16.70	16.90	1	6,357	0.02%
2018/08/24	12	16.60	11	16.60	16.75	1	6,536	0.02%
2018/08/23	10	16.90	0	0.00	16.80	10	7,265	0.14%
2018/08/22	11	16.65	23	16.84	17.00	-12	7,204	-0.17%
2018/08/21	0	0.00	2	16.45	16.45	-2	7,150	-0.03%
2018/08/20	1	16.10	0	0.00	16.05	1	7,257	0.01%
2018/08/17	1	16.35	1	16.50	16.20	0	7,310	0.00%
2018/08/16	11	16.25	0	0.00	16.30	11	7,391	0.15%
2018/08/15	4	16.29	2	16.40	16.25	2	7,885	0.03%
2018/08/14	21	16.30	17	16.43	16.60	4	7,950	0.05%
2018/08/13	38	16.52	0	0.00	16.15	38	8,002	0.47%
2018/08/10	0	0.00	10	17.50	17.35	-10	7,930	-0.13%
2018/08/09	10	17.60	0	0.00	17.60	10	8,005	0.12%
2018/08/08	20	17.83	16	17.95	17.90	4	8,109	0.05%
2018/08/07	10	17.70	3	17.40	17.70	7	7,844	0.09%
2018/08/06	11	17.20	30	17.20	17.25	-19	7,815	-0.24%
2018/08/03	55	17.51	0	0.00	17.30	55	7,830	0.70%
2018/08/02	2	18.75	4	18.48	18.20	-2	7,770	-0.03%
2018/08/01	0	0.00	2	18.55	18.75	-2	7,752	-0.03%
2018/07/31	38	18.39	26	18.53	18.45	12	7,600	0.16%
2018/07/30	10	17.83	0	0.00	18.25	10	7,381	0.14%
2018/07/27	0	0.00	77	17.85	18.00	-77	7,388	-1.04%
2018/07/26	0	0.00	13	18.40	18.45	-13	7,300	-0.18%
2018/07/24	13	17.42	10	17.55	17.85	3	7,412	0.04%
2018/07/20	0	0.00	11	18.15	17.80	-11	7,471	-0.15%
2018/07/19	0	0.00	22	18.13	18.15	-22	7,477	-0.29%
2018/07/18	0	0.00	1	18.40	18.10	-1	7,612	-0.01%
2018/07/16	30	18.30	0	0.00	18.40	30	7,577	0.40%
2018/07/13	11	18.21	16	18.48	18.35	-5	7,551	-0.07%
2018/07/10	3	17.15	0	0.00	17.40	3	7,629	0.04%
2018/07/09	0.5	17.00	0	0.00	17.00	0.5	7,671	0.01%
2018/07/06	4	16.65	2	17.03	16.90	2	7,682	0.03%
2018/07/05	1	17.10	0	0.00	17.05	1	7,766	0.01%
2018/07/04	1	17.35	0	0.00	17.30	1	7,780	0.01%
2018/07/03	14	17.61	1.3	17.63	17.30	12.7	7,802	0.16%
2018/07/02	1	18.15	0	0.00	18.00	1	7,768	0.01%
2018/06/29	23	18.45	0	0.00	18.35	23	7,869	0.29%
2018/06/28	23	18.30	25	18.49	18.50	-2	7,857	-0.03%
2018/06/27	22	18.28	22	18.35	18.35	0	7,848	0.00%
2018/06/26	22	18.00	22	18.40	18.15	0	7,840	0.00%
2018/06/25	10	18.25	0	0.00	18.25	10	7,795	0.13%
2018/06/22	1	18.05	0	0.00	18.25	1	7,829	0.01%
2018/06/21	0	0.00	1	18.25	18.35	-1	7,777	-0.01%
2018/06/20	12	18.67	2	18.55	18.65	10	7,804	0.13%
2018/06/19	3	19.48	11	19.59	19.35	-8	7,776	-0.10%
2018/06/15	1	19.35	0	0.00	19.45	1	7,652	0.01%
2018/06/14	11	19.20	24	19.30	19.25	-13	7,633	-0.17%
2018/06/13	76	19.46	4	19.61	19.20	72	7,617	0.95%
2018/06/12	124	19.90	115	20.19	19.65	9	7,640	0.12%	大買/大賣/
2018/06/11	2	19.25	16	19.18	19.20	-14	7,535	-0.19%
2018/06/08	1	18.90	11	19.00	18.75	-10	7,467	-0.13%
2018/06/07	10	18.80	22	19.05	18.70	-12	7,427	-0.16%
2018/06/06	20	18.78	5	18.65	18.70	15	7,354	0.20%
2018/06/05	24	19.29	6	19.20	18.80	18	7,280	0.25%
2018/06/04	0	0.00	5	19.00	18.70	-5	7,085	-0.07%
2018/06/01	10	19.05	1	18.80	18.70	9	7,041	0.13%
2018/05/31	64	19.09	60	19.31	19.05	4	6,878	0.06%
2018/05/30	1	17.70	0	0.00	18.00	1	6,152	0.02%
2018/05/29	11	18.09	0	0.00	18.00	11	6,195	0.18%
2018/05/28	0	0.00	15	18.10	18.40	-15	6,152	-0.24%
2018/05/25	4	17.93	10	18.05	17.90	-6	6,072	-0.10%
2018/05/24	15	18.23	11	18.35	18.15	4	6,076	0.07%
2018/05/23	23	18.81	49	18.81	18.25	-26	6,062	-0.43%
2018/05/22	6	17.93	0	0.00	18.00	6	5,648	0.11%
2018/05/21	2	17.90	1	18.20	18.20	1	5,674	0.02%
2018/05/18	15	17.47	1	17.50	17.50	14	5,654	0.25%
2018/05/17	16	17.92	25	17.95	17.90	-9	5,848	-0.15%
2018/05/16	2	17.75	1	17.30	17.75	1	5,998	0.02%
2018/05/15	10	17.00	35	17.05	16.90	-25	5,972	-0.42%
2018/05/14	0	0.00	1	16.80	16.80	-1	6,273	-0.02%
2018/05/11	34	16.67	0	0.00	16.65	34	6,356	0.53%
2018/05/10	2	17.20	0	0.00	17.05	2	6,398	0.03%
2018/05/09	0	0.00	1	17.25	17.05	-1	6,669	-0.01%
2018/05/08	0.1	17.20	0	0.00	17.05	0.1	7,126	0.00%
2018/05/07	0	0.00	2	17.15	17.25	-2	7,247	-0.03%
2018/05/04	10	17.10	2	17.00	16.85	8	7,311	0.11%
2018/05/03	7	16.67	15	16.78	16.80	-8	7,359	-0.11%
2018/05/02	1	17.00	7	16.93	17.20	-6	7,486	-0.08%
2018/04/30	42	16.99	4	17.06	17.20	38	7,714	0.49%
2018/04/27	3	15.58	3	15.60	15.65	0	7,843	0.00%
2018/04/26	6	15.73	0	0.00	15.45	6	8,167	0.07%
2018/04/25	2	16.00	0	0.00	16.05	2	8,388	0.02%
2018/04/24	15	15.98	0	0.00	15.90	15	9,363	0.16%
2018/04/23	0	0.00	1	17.60	17.30	-1	9,509	-0.01%
2018/04/20	1	17.65	0	0.00	17.70	1	9,901	0.01%
2018/04/19	2	17.28	0	0.00	17.40	2	10,585	0.02%
2018/04/18	3	17.27	0	0.00	17.20	3	10,752	0.03%
2018/04/17	12	17.64	60	17.60	17.30	-48	11,064	-0.43%
2018/04/16	49	18.70	25	18.55	18.50	24	12,078	0.20%
2018/04/13	1	18.95	3	19.22	18.95	-2	12,706	-0.02%
2018/04/12	1	18.75	1	18.85	18.75	0	13,183	0.00%
2018/04/11	45	18.61	91	18.88	19.05	-46	13,630	-0.34%
2018/04/10	15	18.65	20	18.70	18.55	-5	14,034	-0.04%
2018/04/09	32	18.66	12	18.61	18.50	20	14,761	0.14%
2018/04/03	12	18.96	2	18.95	18.95	10	15,531	0.06%
2018/04/02	13	19.68	2	19.60	19.40	11	16,392	0.07%
2018/03/31	0	19.30	24	19.28	19.35	-24	17,581	-0.14%
2018/03/30	1	19.35	0	0.00	19.20	1	18,764	0.01%
2018/03/29	2	19.25	2	19.20	19.05	0	19,849	0.00%
2018/03/28	8	19.10	8	19.20	19.15	0	21,765	0.00%
2018/03/27	0	0.00	2	19.40	19.45	-2	23,586	-0.01%
2018/03/26	2	18.60	2	18.85	18.80	0	24,685	0.00%
2018/03/23	26	18.96	10	18.89	18.85	16	24,766	0.06%
2018/03/21	1	19.90	1	19.70	19.70	0	24,960	0.00%
2018/03/20	12	19.83	15	19.88	19.90	-3	25,132	-0.01%
2018/03/19	20	20.33	0	0.00	20.35	20	25,359	0.08%
2018/03/16	8	20.58	2	20.70	20.40	6	25,671	0.02%
2018/03/15	95	21.11	50	21.03	21.05	45	25,711	0.18%
2018/03/14	23	19.87	3	20.08	20.00	20	25,456	0.08%
2018/03/13	14	19.45	16	19.65	20.00	-2	25,529	-0.01%
2018/03/12	7	19.32	8	19.04	19.05	-1	25,509	0.00%
2018/03/09	0	0.00	2	20.05	19.80	-2	25,555	-0.01%
2018/03/08	5	19.90	50	20.00	19.80	-45	26,390	-0.17%
2018/03/07	21	19.72	6	19.70	19.55	15	26,556	0.06%
2018/03/06	6	20.10	0	0.00	19.95	6	26,747	0.02%
2018/03/05	4	19.90	55	19.80	19.50	-51	27,371	-0.19%
2018/03/02	83	20.28	1	20.05	20.00	82	27,547	0.30%
2018/03/01	32	20.46	32	20.66	20.75	0	27,454	0.00%
2018/02/27	14	20.89	35	20.93	20.75	-21	27,447	-0.08%
2018/02/26	58	21.06	57	21.30	20.90	1	27,442	0.00%
2018/02/23	1	21.55	8	21.38	21.35	-7	27,403	-0.03%
2018/02/22	71	20.78	71	21.15	21.15	0	27,350	0.00%
2018/02/21	28	20.86	2	21.30	21.00	26	27,269	0.10%
2018/02/12	3	20.18	1	20.20	20.15	2	27,185	0.01%
2018/02/09	8	18.93	6	19.11	20.00	2	27,102	0.01%
2018/02/08	21	19.96	1	19.80	19.80	20	26,868	0.07%
2018/02/07	20	21.38	14	21.02	20.85	6	26,649	0.02%
2018/02/06	53	21.39	20	21.09	20.60	33	26,524	0.12%
2018/02/05	19	22.14	5	22.47	22.70	14	26,220	0.05%
2018/02/02	6	22.83	6	23.00	22.95	0	26,176	0.00%
2018/02/01	69	23.92	77	23.57	23.25	-8	26,287	-0.03%
2018/01/31	56	23.87	119	23.68	23.75	-63	25,931	-0.24%	大賣/
2018/01/30	40	22.68	21	23.40	22.60	19	25,445	0.07%
2018/01/29	11	22.40	75.5	22.41	22.60	-64.5	25,338	-0.25%
2018/01/26	18	22.63	2	22.65	22.65	16	25,313	0.06%
2018/01/25	16	22.92	3	23.15	22.70	13	25,384	0.05%
2018/01/24	13	23.21	21	23.06	23.50	-8	25,310	-0.03%
2018/01/23	31	22.77	17	22.90	22.60	14	25,059	0.06%
2018/01/22	28	23.20	11	23.05	23.35	17	24,794	0.07%
2018/01/19	18	23.57	2.5	23.68	23.90	15.5	24,475	0.06%
2018/01/18	145	24.53	26	24.85	23.70	119	24,277	0.49%	大買/鉅額交易
2018/01/17	2	24.38	5	24.55	24.40	-3	23,460	-0.01%
2018/01/16	12	24.24	8	24.28	24.20	4	23,261	0.02%
2018/01/15	6	24.60	17	24.41	24.90	-11	22,927	-0.05%
2018/01/12	12	23.57	1	23.85	23.45	11	22,435	0.05%
2018/01/11	13	23.63	27	23.42	23.30	-14	22,256	-0.06%
2018/01/10	57	24.58	48	24.53	24.00	9	21,933	0.04%
2018/01/09	8	24.01	93	23.96	24.45	-85	20,832	-0.41%
2018/01/08	90.5	23.39	55	23.14	23.10	35.5	20,237	0.18%
2018/01/05	3	24.10	12	24.13	23.90	-9	19,752	-0.05%
2018/01/04	32	24.04	48	24.00	23.70	-16	19,324	-0.08%
2018/01/03	56	24.14	31	24.15	23.60	25	18,966	0.13%
2018/01/02	97	23.52	127	23.77	24.00	-30	18,296	-0.16%	大賣/