富喬 (1815)-第一金-台南券商分點個股進出

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
21.40
漲跌
▲0.20
漲幅
+0.94%
成交量
4,980張
產業
上櫃電子零組件類股
393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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/09/27	2	21.28	2.3	21.48	21.40	-0.3	14,912	0.00%
2024/09/26	8.2	21.31	4	21.15	21.20	4.2	15,214	0.03%
2024/09/25	10	21.93	3.1	22.05	21.85	7	15,708	0.04%
2024/09/24	0.2	22.40	4	22.09	22.00	-3.8	15,968	-0.02%
2024/09/23	2	22.63	0	0.00	22.55	2	16,288	0.01%
2024/09/20	1	23.25	3.1	23.10	22.80	-2.1	16,738	-0.01%
2024/09/19	2	22.40	6	22.72	22.60	-4	17,629	-0.02%
2024/09/18	0.1	22.45	0	0.00	22.30	0.1	18,136	0.00%
2024/09/16	5	22.60	41	22.60	22.60	-36	18,740	-0.19%
2024/09/13	5.1	22.41	7	22.82	22.75	-2	19,402	-0.01%
2024/09/12	4	22.16	0	0.00	22.30	4	20,376	0.02%
2024/09/11	8	21.95	4	21.88	22.00	4	21,398	0.02%
2024/09/10	11	22.47	18	22.94	22.10	-7	22,222	-0.03%
2024/09/09	32	22.38	32	22.63	22.15	0	22,335	0.00%
2024/09/06	28	22.58	19	22.32	22.10	9	23,080	0.04%
2024/09/05	0	0.00	14	22.69	23.10	-14	23,236	-0.06%
2024/09/04	21	21.17	3	21.25	21.00	18	24,250	0.07%
2024/09/03	48	23.82	49	23.53	22.70	-1	25,737	0.00%
2024/09/02	9	23.29	11	23.38	23.20	-2	27,035	-0.01%
2024/08/30	0	0.00	4.1	23.31	23.00	-4.1	30,142	-0.01%
2024/08/29	0	0.00	9	22.40	22.65	-9	31,496	-0.03%
2024/08/27	0	0.00	1	23.00	23.00	-1	34,030	0.00%
2024/08/23	10	22.15	1	22.10	22.65	9	39,125	0.02%
2024/08/22	14	22.69	0	0.00	22.55	14	40,866	0.03%
2024/08/20	1	23.35	3	23.42	23.20	-2	44,996	0.00%
2024/08/19	0	0.00	4	23.50	22.90	-4	48,394	-0.01%
2024/08/16	0	0.00	2	22.88	22.80	-2	51,231	0.00%
2024/08/15	1	21.50	3	21.72	22.15	-2	52,049	0.00%
2024/08/14	2	22.40	20	22.00	21.85	-18	52,099	-0.03%
2024/08/13	2	22.48	12	22.25	22.25	-10	52,362	-0.02%
2024/08/12	8	22.61	2.1	22.53	22.45	5.9	52,421	0.01%
2024/08/09	2.2	21.93	11	22.17	21.65	-8.8	52,382	-0.02%
2024/08/08	1	21.50	100	21.63	21.50	-99	52,696	-0.19%
2024/08/07	10	21.50	1	21.85	21.85	9	52,719	0.02%
2024/08/06	9.4	19.97	14	19.29	19.90	-4.6	52,807	-0.01%
2024/08/05	3	20.80	6	20.97	20.80	-3	52,989	-0.01%
2024/08/02	6	23.36	1	23.70	23.10	5	53,502	0.01%
2024/08/01	1	24.00	4	24.24	24.20	-3	53,631	-0.01%
2024/07/31	2	23.83	5	23.78	23.70	-3	53,718	-0.01%
2024/07/30	25.2	22.45	5	23.00	23.10	20.2	53,877	0.04%
2024/07/29	17	22.66	4	22.41	22.30	13	53,709	0.02%
2024/07/26	3	23.32	11	23.31	23.55	-8	53,570	-0.01%
2024/07/23	10	24.05	4.1	24.11	24.05	6	53,672	0.01%
2024/07/22	2	24.08	6	24.01	23.90	-4	53,644	-0.01%
2024/07/19	9	24.66	10	24.61	24.60	-1	53,471	0.00%
2024/07/18	10	25.18	2.1	25.32	25.05	8	53,229	0.01%
2024/07/17	14	25.84	3	25.93	25.90	11	52,992	0.02%
2024/07/16	11	26.32	5	26.49	25.90	6	52,954	0.01%
2024/07/15	5	26.15	27	26.05	26.25	-22	52,785	-0.04%
2024/07/12	43	26.58	25	26.59	26.45	18	52,564	0.03%
2024/07/11	11	26.95	34.3	26.84	26.85	-23.3	52,291	-0.04%
2024/07/10	25	25.81	6	26.00	26.00	19	51,514	0.04%
2024/07/09	73	25.50	17	25.28	25.55	56	51,368	0.11%
2024/07/08	40	26.05	21	26.00	25.65	19	51,394	0.04%
2024/07/05	12	26.29	6	26.21	26.15	6	50,943	0.01%
2024/07/04	87	25.93	4	25.80	25.75	83	50,683	0.16%
2024/07/03	14	26.25	11	26.21	26.40	3	50,211	0.01%
2024/07/02	13	25.75	4	25.99	25.35	9	49,820	0.02%
2024/07/01	11.1	26.53	7	26.49	25.80	4.1	49,648	0.01%
2024/06/28	32	25.67	13	25.75	25.70	19	49,591	0.04%
2024/06/27	24	25.80	14	25.63	25.50	10	49,996	0.02%
2024/06/26	18	25.22	51	25.28	25.10	-33	50,182	-0.07%
2024/06/25	80.3	25.35	35	25.29	25.40	45.3	50,087	0.09%
2024/06/24	42	27.68	16	27.80	26.95	26	49,090	0.05%
2024/06/21	28	27.10	50	27.62	27.80	-22	48,866	-0.05%
2024/06/20	27	27.36	23	27.45	27.45	4	48,692	0.01%
2024/06/19	24	27.63	23	27.34	26.60	1	48,037	0.00%
2024/06/18	56	27.29	52	27.38	27.40	4	47,002	0.01%
2024/06/17	29	27.12	40.2	27.10	27.00	-11.2	46,160	-0.02%
2024/06/14	46	26.06	10.1	26.08	25.80	35.9	45,328	0.08%
2024/06/13	97	26.31	56	26.41	26.45	41	44,875	0.09%
2024/06/12	64	27.88	67	27.67	27.50	-3	44,116	-0.01%
2024/06/11	108	27.88	27	27.75	27.25	81	43,671	0.19%	大買/
2024/06/07	73	27.91	74	28.37	29.25	-1	42,736	0.00%
2024/06/06	38	27.49	79	27.29	27.35	-41	41,509	-0.10%
2024/06/05	78	27.88	118.2	27.96	27.90	-40.2	40,207	-0.10%	大賣/
2024/06/04	70	27.01	91	27.23	26.50	-21	38,171	-0.06%
2024/06/03	64	26.26	34.3	26.23	26.70	29.7	39,606	0.07%
2024/05/31	95	26.29	49.2	26.20	25.80	45.8	39,344	0.12%
2024/05/30	387	27.76	368	27.92	25.85	19	38,928	0.05%	大買/大賣/
2024/05/29	21	25.84	64.3	27.05	27.65	-43.3	35,492	-0.12%
2024/05/28	113.2	25.46	105.6	25.54	25.15	7.6	34,567	0.02%	大買/大賣/
2024/05/27	102.2	24.91	28	24.84	24.25	74.2	33,740	0.22%	大買/
2024/05/24	77	24.42	180	24.70	25.90	-103	32,349	-0.32%	大賣/鉅額交易
2024/05/23	159.5	24.82	185.5	24.68	24.75	-26	30,231	-0.09%	大買/大賣/
2024/05/22	69	22.66	256.1	23.24	23.70	-187.1	27,289	-0.69%	大賣/鉅額交易
2024/05/21	17	20.74	101.2	21.09	21.55	-84.2	24,903	-0.34%	大賣/
2024/05/20	36	19.64	47	19.57	19.60	-11	24,137	-0.05%
2024/05/17	12	19.68	23	19.94	19.80	-11	24,733	-0.04%
2024/05/16	5	19.58	17	19.61	19.45	-12	25,065	-0.05%
2024/05/15	14	19.29	1	19.45	19.25	13	25,893	0.05%
2024/05/14	18.3	19.63	22.1	19.91	19.20	-3.8	25,923	-0.01%
2024/05/13	11	19.46	13	19.59	19.55	-2	25,479	-0.01%
2024/05/10	9.1	19.14	25	18.97	19.40	-16	25,298	-0.06%
2024/05/09	58	19.62	21.3	19.94	19.15	36.7	25,066	0.15%
2024/05/08	35	19.44	26.5	19.61	19.70	8.5	24,452	0.03%
2024/05/07	11	18.62	12.1	18.77	18.70	-1.1	23,851	0.00%
2024/05/06	10	18.55	12.1	18.49	18.40	-2.1	23,658	-0.01%
2024/05/03	3.5	18.49	2.3	18.88	18.50	1.1	23,475	0.00%
2024/05/02	0	18.00	0	0.00	18.10	0	23,185	0.00%
2024/04/30	6	18.54	3.1	18.59	18.20	3	23,158	0.01%
2024/04/29	10	18.15	16.1	18.35	18.50	-6.1	23,017	-0.03%
2024/04/24	0	0.00	1	17.80	17.80	-1	22,841	0.00%
2024/04/23	0	0.00	0.1	17.20	17.15	-0.1	22,852	0.00%
2024/04/22	20.1	17.52	15	17.05	16.90	5.1	22,841	0.02%
2024/04/19	3.1	17.63	11	17.75	17.70	-7.9	22,844	-0.03%
2024/04/18	2.1	18.40	5	18.15	18.15	-3	22,748	-0.01%
2024/04/17	4.1	18.58	3.1	18.71	18.50	1	22,774	0.00%
2024/04/16	11.1	17.70	1	17.50	17.90	10.1	22,771	0.04%
2024/04/15	8.1	18.95	9	18.82	18.50	-0.9	22,633	0.00%
2024/04/12	2.5	19.59	8	19.36	19.30	-5.5	22,678	-0.02%
2024/04/11	1	18.60	4	18.80	18.65	-3	22,334	-0.01%
2024/04/10	17	19.04	15	19.00	18.90	2	22,284	0.01%
2024/04/09	1	18.85	10	18.76	19.05	-9	22,220	-0.04%
2024/04/08	20	18.59	5	18.57	18.50	15	22,011	0.07%
2024/04/03	11	18.99	4	18.98	18.90	7	21,879	0.03%
2024/04/02	47	19.41	13	19.50	19.30	34	21,729	0.16%
2024/04/01	8.2	19.37	38.1	19.41	20.05	-29.9	21,214	-0.14%
2024/03/29	36.1	18.67	41.1	18.87	18.70	-5.1	20,485	-0.02%
2024/03/28	18	18.53	17.1	18.68	18.15	1	19,945	0.00%
2024/03/27	3.1	18.00	2	18.13	18.10	1.1	19,583	0.01%
2024/03/26	25.1	18.38	14	18.62	17.95	11.1	19,556	0.06%
2024/03/25	19	18.39	33.1	18.34	18.40	-14.1	19,458	-0.07%
2024/03/22	12.1	17.37	7	17.39	17.50	5.1	19,380	0.03%
2024/03/21	11	17.31	7	17.32	17.30	4	19,416	0.02%
2024/03/20	37	17.13	13	17.07	16.95	24	19,512	0.12%
2024/03/19	12	17.40	8	17.52	17.35	4	19,547	0.02%
2024/03/18	2.2	17.29	5	17.43	17.65	-2.9	19,956	-0.01%
2024/03/15	27	17.59	8	17.74	17.45	19	19,928	0.10%
2024/03/14	14	17.78	10	17.93	17.70	4	19,964	0.02%
2024/03/13	27	18.01	13	17.90	17.90	14	19,813	0.07%
2024/03/12	55	18.23	148	18.26	18.35	-93	19,529	-0.48%	大賣/
2024/03/11	41	19.06	9	19.06	18.70	32	19,084	0.17%
2024/03/08	80.3	19.40	52	19.41	18.75	28.3	18,736	0.15%
2024/03/07	339	21.20	223.1	20.82	20.00	115.9	17,682	0.66%	大買/大賣/鉅額交易
2024/03/06	24	20.13	199.7	21.19	21.50	-175.7	14,861	-1.18%	大賣/鉅額交易
2024/03/05	12.2	19.11	37	19.37	19.55	-24.8	13,947	-0.18%
2024/03/04	44	18.67	78.1	18.79	18.60	-34.1	12,976	-0.26%
2024/03/01	17	18.74	7	18.83	18.55	10	12,730	0.08%
2024/02/29	191	18.92	72.1	18.85	19.10	118.9	12,721	0.93%	大買/鉅額交易
2024/02/27	43	17.76	44	18.04	17.75	-1	12,094	-0.01%
2024/02/26	14	17.64	10	17.78	17.65	4	11,846	0.03%
2024/02/23	65	17.70	46.2	17.77	17.80	18.8	12,086	0.16%
2024/02/22	29	17.44	17.2	17.62	17.55	11.9	11,838	0.10%
2024/02/21	8	17.12	6	17.36	17.10	2	11,577	0.02%
2024/02/20	33.1	17.16	22.1	17.51	17.15	11.1	11,881	0.09%
2024/02/19	26	16.93	10.1	17.00	17.20	15.9	11,745	0.14%
2024/02/16	46.1	16.62	19.2	16.22	16.55	26.9	11,485	0.23%
2024/02/15	0	0.00	19.2	15.09	15.70	-19.2	10,811	-0.18%
2024/02/05	2	14.25	6	14.45	14.50	-4	10,946	-0.04%
2024/02/02	9	14.30	0	0.00	14.25	9	11,240	0.08%
2024/02/01	4	14.55	0	0.00	14.55	4	11,806	0.03%
2024/01/31	1	14.65	1	14.70	14.65	0	13,007	0.00%
2024/01/30	3	14.77	1	15.00	14.70	2	14,820	0.01%
2024/01/29	1	14.70	3	14.73	14.85	-2	16,248	-0.01%
2024/01/25	4	14.61	0	0.00	14.50	4	18,945	0.02%
2024/01/24	109	14.90	2	14.83	14.75	107	19,442	0.55%	大買/鉅額交易
2024/01/23	2	14.58	2	14.73	14.70	0	19,809	0.00%
2024/01/22	2	14.70	7	14.64	14.70	-5	20,175	-0.02%
2024/01/19	0.2	14.15	1	14.30	14.40	-0.8	20,316	0.00%
2024/01/18	3	14.18	2	14.28	14.05	1	20,619	0.00%
2024/01/17	1	14.35	4	14.20	14.20	-3	21,008	-0.01%
2024/01/16	4	14.46	12	14.41	14.50	-8	21,150	-0.04%
2024/01/15	4	14.46	4	14.63	14.70	0	21,172	0.00%
2024/01/12	13	14.72	10	14.78	14.70	3	21,193	0.01%
2024/01/11	1	14.75	11	15.07	15.00	-10	21,331	-0.05%
2024/01/10	3	14.58	14	14.60	14.65	-11	21,839	-0.05%
2024/01/09	1	15.10	1	14.85	14.90	0	22,077	0.00%
2024/01/08	5	14.90	3	15.08	14.90	2	22,383	0.01%
2024/01/05	8	15.38	1	15.55	15.40	7	22,668	0.03%
2024/01/04	0	0.00	1	15.85	15.70	-1	22,910	0.00%
2024/01/03	4	15.98	5	16.05	15.95	-1	23,241	0.00%
2024/01/02	1	15.60	0	0.00	15.75	1	23,555	0.00%
2023/12/29	2	15.70	0	0.00	15.65	2	24,677	0.01%
2023/12/28	2	15.73	2	15.75	15.70	0	25,052	0.00%
2023/12/27	0	0.00	1	16.00	15.85	-1	26,143	0.00%
2023/12/26	0	0.00	1	15.85	15.90	-1	27,277	0.00%
2023/12/25	1	15.60	0	0.00	15.60	1	27,719	0.00%
2023/12/22	2	15.80	0	0.00	15.75	2	28,070	0.01%
2023/12/20	34.1	15.92	15	16.02	16.10	19.1	29,835	0.06%
2023/12/19	20.1	15.98	9	16.06	16.05	11.1	29,725	0.04%
2023/12/18	9.1	16.66	9	16.81	16.70	0.1	29,512	0.00%
2023/12/15	3.2	17.11	1	17.45	16.90	2.2	29,470	0.01%
2023/12/14	4.1	17.55	9	17.64	17.50	-4.9	29,626	-0.02%
2023/12/13	11	17.33	52.1	16.83	17.30	-41.1	29,449	-0.14%
2023/12/12	3	16.52	0	0.00	16.45	3	28,909	0.01%
2023/12/11	43	16.45	24.1	16.43	16.60	19	28,815	0.07%
2023/12/08	10.1	15.80	4	15.93	15.90	6.1	28,449	0.02%
2023/12/07	3	16.25	1	16.65	16.15	2	28,249	0.01%
2023/12/06	3	16.48	1	16.55	16.45	2	28,170	0.01%
2023/12/05	5.1	16.29	10	16.25	16.20	-4.9	28,100	-0.02%
2023/12/04	7	16.85	3	16.93	16.70	4	27,955	0.01%
2023/12/01	3.1	16.82	5	16.85	16.80	-2	27,854	-0.01%
2023/11/30	5	16.94	2	17.05	16.90	3	27,796	0.01%
2023/11/29	12	17.12	12	17.20	17.00	0	27,799	0.00%
2023/11/28	13	17.04	8	17.21	17.00	5	27,820	0.02%
2023/11/27	45	16.93	33	17.30	16.90	12	27,708	0.04%
2023/11/24	14	17.60	12	17.86	17.35	2	27,310	0.01%
2023/11/22	6	17.77	11	17.80	17.80	-5	26,697	-0.02%
2023/11/21	12	17.60	6	17.94	17.45	6	26,274	0.02%
2023/11/20	5	17.42	19	17.50	17.60	-14	25,943	-0.05%
2023/11/17	23	17.24	6	17.33	17.10	17	25,629	0.07%
2023/11/16	5.5	17.87	30	17.50	17.60	-24.5	25,102	-0.10%
2023/11/15	21	16.95	14	17.03	16.85	7	24,494	0.03%
2023/11/14	23	17.43	7	17.73	17.25	16	24,061	0.07%
2023/11/13	21	17.52	11	17.74	17.50	10	23,797	0.04%
2023/11/10	17	17.87	24.7	18.05	17.85	-7.7	23,475	-0.03%
2023/11/09	24	18.23	12	18.30	18.00	12	23,155	0.05%
2023/11/08	56	19.22	29	19.38	18.65	27	22,550	0.12%
2023/11/07	53	19.90	44	19.94	20.05	9	21,376	0.04%
2023/11/06	25	19.40	89.5	19.73	20.10	-64.5	19,591	-0.33%
2023/11/03	125	18.54	118.1	18.66	18.30	6.9	18,201	0.04%	大買/大賣/
2023/11/02	33	17.77	66.9	17.86	18.45	-33.9	16,724	-0.20%
2023/11/01	32.3	16.29	29	16.02	16.80	3.3	15,569	0.02%
2023/10/31	21	17.39	9	17.57	16.85	12	15,105	0.08%
2023/10/30	32	16.95	72	17.02	17.15	-40	14,863	-0.27%
2023/10/27	32	16.80	20	16.88	16.45	12	14,678	0.08%
2023/10/26	29	17.06	30	17.16	16.85	-1	15,175	-0.01%
2023/10/25	22	17.10	34	16.85	17.00	-12	15,654	-0.08%
2023/10/24	13	15.99	12	15.85	16.00	1	15,633	0.01%
2023/10/23	8	15.48	11	15.61	15.45	-3	15,534	-0.02%
2023/10/20	5	14.94	21	15.13	15.40	-16	15,676	-0.10%
2023/10/19	17.1	15.34	9	15.46	15.30	8.1	15,536	0.05%
2023/10/18	76	16.00	14	15.61	15.35	62	15,377	0.40%
2023/10/17	24	17.19	16	17.16	17.00	8	14,881	0.05%
2023/10/16	18	17.89	33	18.03	17.85	-15	14,547	-0.10%
2023/10/13	30	17.70	51	17.79	17.80	-21	14,190	-0.15%
2023/10/12	44	17.47	24	17.58	17.30	20	13,699	0.15%
2023/10/11	14	17.53	57	17.83	17.40	-43	13,402	-0.32%
2023/10/06	35	18.17	68	18.25	18.00	-33	13,036	-0.25%
2023/10/05	69	18.58	37.2	18.74	18.25	31.8	12,622	0.25%
2023/10/04	8	17.79	4	17.88	18.10	4	11,474	0.03%
2023/10/03	34	18.24	55	18.41	18.15	-21	11,078	-0.19%
2023/10/02	38	17.92	125.7	17.70	18.15	-87.7	9,968	-0.88%	大賣/
2023/09/28	27	16.55	29.1	16.66	16.50	-2.1	8,793	-0.02%
2023/09/27	27	16.06	23.1	15.58	16.25	3.9	8,305	0.05%
2023/09/26	89	16.42	96	16.45	15.35	-7	7,907	-0.09%
2023/09/25	17	16.57	32.2	15.96	16.40	-15.2	6,728	-0.23%
2023/09/22	15	15.36	5.1	15.39	15.30	9.9	6,055	0.16%
2023/09/21	17	15.05	30	15.17	15.45	-13	5,909	-0.22%
2023/09/20	4	14.85	4	14.99	14.90	0	5,729	0.00%
2023/09/19	21	15.29	9	15.39	15.15	12	5,659	0.21%
2023/09/18	0	0.00	3	14.53	14.70	-3	5,341	-0.06%
2023/09/15	2	13.75	0	0.00	13.75	2	5,252	0.04%
2023/09/13	1	13.65	2	13.60	13.60	-1	5,359	-0.02%
2023/09/11	0	0.00	3	14.00	13.70	-3	6,115	-0.05%
2023/09/08	0	0.00	15	14.05	14.00	-15	6,104	-0.25%
2023/09/07	1	14.00	0	0.00	14.00	1	6,156	0.02%
2023/09/06	0	0.00	1	14.50	14.45	-1	6,268	-0.02%
2023/09/05	9	14.21	4	14.30	14.30	5	6,443	0.08%
2023/09/04	8	14.15	13	14.18	14.10	-5	6,445	-0.08%
2023/09/01	10	13.59	11	13.90	13.90	-1	6,487	-0.02%
2023/08/30	1	13.45	0	0.00	13.50	1	6,672	0.01%
2023/08/28	1.1	12.86	1	12.80	12.85	0.1	6,590	0.00%
2023/08/23	5	13.25	0	0.00	13.30	5	6,554	0.08%
2023/08/17	1	13.55	0	0.00	13.60	1	6,478	0.02%
2023/08/15	3	13.15	3	13.25	13.15	0	6,429	0.00%
2023/08/11	4	13.49	0	0.00	13.30	4	6,366	0.06%
2023/08/10	2	13.78	1	13.75	13.80	1	6,314	0.02%
2023/08/09	2	14.10	0	0.00	14.05	2	6,263	0.03%
2023/08/08	4	14.55	0	0.00	14.55	4	6,195	0.06%
2023/08/07	3	14.80	6	15.03	14.85	-3	6,125	-0.05%
2023/08/04	5	14.86	0	0.00	14.95	5	6,057	0.08%
2023/08/02	2	14.98	5.2	14.88	14.75	-3.2	5,986	-0.05%
2023/08/01	6	15.72	1	15.65	15.45	5	5,812	0.09%
2023/07/31	29	16.03	22	16.29	15.40	7	5,603	0.12%
2023/07/28	27.2	15.50	17	15.64	15.70	10.2	4,896	0.21%
2023/07/27	3	14.65	27	14.63	14.80	-24	4,056	-0.59%
2023/07/26	11	14.01	50	13.90	13.80	-39	3,641	-1.07%
2023/07/25	53	13.77	3	13.62	14.25	50	3,526	1.42%
2023/07/20	5	13.50	0	0.00	13.40	5	3,226	0.15%
2023/07/17	2	12.83	0	0.00	12.95	2	3,057	0.07%
2023/07/13	2	12.80	0	0.00	12.70	2	3,029	0.07%
2023/07/12	2	13.00	0	0.00	12.85	2	3,005	0.07%
2023/07/06	2	13.65	2	13.65	13.65	0	2,898	0.00%
2023/07/05	0	0.00	2	13.70	13.65	-2	2,878	-0.07%
2023/06/28	1	13.40	0	0.00	13.35	1	2,766	0.04%
2023/06/27	1	13.40	0	0.00	13.35	1	2,751	0.04%
2023/06/26	2.7	13.72	3	13.75	13.45	-0.3	2,716	-0.01%
2023/06/21	12	13.90	0	0.00	13.95	12	2,669	0.45%
2023/06/20	2	13.85	1	13.70	13.65	1	2,639	0.04%
2023/06/19	6	14.03	0	0.00	13.85	6	2,604	0.23%
2023/06/16	40	14.64	12	14.71	14.30	28	2,527	1.11%
2023/06/15	0	0.00	10.3	14.27	14.65	-10.3	2,095	-0.49%
2023/06/14	5	13.50	1	13.35	13.35	4	1,764	0.23%
2023/06/12	12	13.75	4	13.74	13.85	8	1,721	0.46%
2023/06/09	10	13.90	3.4	13.95	13.95	6.6	1,563	0.42%
2023/06/08	7	13.25	0	0.00	13.15	7	1,317	0.53%
2023/06/07	1	13.45	2	13.55	13.50	-1	1,277	-0.08%
2023/06/06	2	13.30	7	13.36	13.40	-5	1,162	-0.43%
2023/06/05	0	0.00	11	12.90	12.95	-11	961	-1.14%
2023/06/02	3	12.15	0	0.00	12.15	3	859	0.35%
2023/05/29	0	0.00	4	12.25	12.30	-4	923	-0.43%
2023/05/26	0	0.00	20	12.15	12.05	-20	920	-2.17%
2023/05/25	24	12.33	2	12.30	12.20	22	940	2.34%
2023/05/23	2	12.15	0	0.00	12.20	2	933	0.21%
2023/05/09	0	0.00	10.2	12.00	11.85	-10.2	963	-1.06%
2023/05/03	0	0.00	0	12.10	11.90	0	1,009	0.00%
2023/04/28	1	11.75	0	0.00	11.75	1	1,099	0.09%
2023/04/26	0	0.00	15	11.60	11.75	-15	1,101	-1.36%
2023/04/21	1	12.00	0	0.00	11.75	1	1,135	0.09%
2023/04/17	0	0.00	1	12.20	12.25	-1	1,263	-0.08%
2023/04/12	0	0.00	2	12.05	12.05	-2	1,245	-0.16%
2023/03/29	0	12.20	0	0.00	12.10	0	1,244	0.00%
2023/03/17	1	11.85	1	11.95	11.80	0	1,202	0.00%
2023/03/15	2	12.20	0	0.00	12.15	2	1,205	0.17%
2023/03/13	5	12.30	0	0.00	12.30	5	1,190	0.42%
2023/03/09	0	12.95	0	0.00	12.80	0	1,190	0.00%
2023/03/06	5	12.60	0	0.00	12.75	5	1,177	0.42%
2023/03/02	2	12.60	0	0.00	12.45	2	1,152	0.17%
2023/03/01	1	12.70	1	12.80	12.75	0	1,113	0.00%
2023/02/23	0	0.00	10	12.80	12.70	-10	1,088	-0.92%
2023/02/22	0	0.00	1	12.60	12.65	-1	1,073	-0.10%
2023/02/14	10	12.50	0	0.00	12.45	10	1,732	0.58%
2023/02/08	1	12.75	11	12.80	12.75	-10	1,774	-0.56%
2023/02/07	0	0.00	0.3	12.60	12.60	-0.3	1,768	-0.02%
2023/02/03	3	12.62	3	12.58	12.65	0	1,861	0.00%
2023/02/01	10	12.50	0	0.00	12.45	10	1,842	0.54%
2023/01/11	2	12.45	2	12.43	12.40	0	1,726	0.00%
2023/01/10	0	0.00	1.2	12.41	12.30	-1.2	1,701	-0.07%
2023/01/09	1.2	12.73	0	0.00	12.60	1.2	1,687	0.07%
2023/01/06	2	12.35	0.1	12.45	12.35	1.9	1,633	0.12%
2023/01/05	1	12.20	0	0.00	12.30	1	1,630	0.06%
2022/12/22	0	0.00	4	11.80	11.85	-4	1,753	-0.23%
2022/12/21	0.1	11.80	0	0.00	11.70	0.1	1,808	0.01%
2022/12/12	3	12.15	0	0.00	12.05	3	1,900	0.16%
2022/12/09	2	12.30	0	0.00	12.30	2	1,911	0.10%
2022/12/02	1	12.80	0	0.00	12.80	1	2,010	0.05%
2022/11/24	0	0.00	1	12.50	12.45	-1	2,215	-0.05%
2022/11/18	0	0.00	0.1	12.50	12.40	-0.1	2,577	0.00%
2022/11/17	1	12.70	1	12.80	12.65	0	2,755	0.00%
2022/11/16	24	12.60	0	0.00	12.70	24	3,224	0.74%
2022/11/15	11.1	12.36	25	12.68	12.80	-13.9	3,479	-0.40%
2022/11/03	1	12.00	0	0.00	12.00	1	2,969	0.03%
2022/11/02	0	0.00	1.6	12.26	12.20	-1.6	2,971	-0.05%
2022/10/28	0	0.00	1	11.20	11.05	-1	2,904	-0.03%
2022/10/26	1	11.05	0	0.00	11.10	1	2,912	0.03%
2022/10/19	0	0.00	1	11.45	11.40	-1	2,907	-0.03%
2022/10/17	1	11.20	1.6	11.56	11.35	-0.6	2,904	-0.02%
2022/10/14	0	0.00	0	11.60	11.45	0	2,898	0.00%
2022/10/13	0	0.00	10	11.10	11.10	-10	2,895	-0.35%
2022/10/11	1	11.80	0	0.00	11.80	1	2,857	0.03%
2022/10/07	11	12.32	6	12.48	12.30	5	2,840	0.18%
2022/10/06	0.7	12.40	0	0.00	12.25	0.7	2,794	0.03%
2022/10/05	0	0.00	1	12.30	12.30	-1	2,788	-0.04%
2022/09/30	0	0.00	0	12.30	12.30	0	2,791	0.00%
2022/09/26	1	12.60	0	0.00	12.55	1	2,693	0.04%
2022/09/22	0	0.00	5	13.35	13.40	-5	2,667	-0.19%
2022/09/19	1	13.60	0	0.00	13.50	1	2,652	0.04%
2022/09/13	0	0.00	5	13.80	13.70	-5	2,560	-0.20%
2022/09/12	15	13.95	0	0.00	13.85	15	2,549	0.59%
2022/09/07	3	13.80	0	0.00	13.80	3	2,505	0.12%
2022/09/05	6	14.13	5	14.00	14.00	1	2,440	0.04%
2022/09/02	2	14.65	2	14.35	14.30	0	2,395	0.00%
2022/09/01	1	14.45	15	14.56	14.40	-14	2,360	-0.59%
2022/08/31	15	14.46	0	0.00	14.40	15	2,322	0.65%
2022/08/30	3	14.22	4	14.43	14.65	-1	2,278	-0.04%
2022/08/29	1	14.05	5	14.10	14.10	-4	2,221	-0.18%
2022/08/26	2	14.90	2.2	15.07	14.50	-0.2	2,174	-0.01%
2022/08/25	1.2	14.72	5	14.62	14.55	-3.8	2,019	-0.19%
2022/08/24	6	14.95	1	15.00	14.90	5	1,928	0.26%
2022/08/23	17	14.94	12	14.78	15.25	5	1,757	0.28%
2022/08/22	8	14.61	26	14.81	15.10	-18	1,276	-1.41%
2022/08/19	3	13.42	22	13.74	13.75	-19	990	-1.92%
2022/08/11	10	12.50	0	0.00	12.35	10	916	1.09%
2022/08/10	0	0.00	2	12.50	12.45	-2	917	-0.22%
2022/08/09	0	0.00	20	12.15	12.20	-20	916	-2.18%
2022/08/03	2	12.65	0	0.00	12.65	2	940	0.21%
2022/08/01	1	12.80	0	0.00	12.85	1	962	0.10%
2022/07/29	8	12.80	0	0.00	12.80	8	961	0.83%
2022/07/25	0	12.95	0	0.00	12.85	0	971	0.00%
2022/07/22	0	0.00	1	12.90	12.85	-1	988	-0.10%
2022/07/20	0	0.00	1	12.85	12.85	-1	1,041	-0.10%
2022/07/18	0	0.00	7	12.50	12.55	-7	1,060	-0.66%
2022/07/12	1	11.70	1	11.70	11.70	0	1,074	0.00%
2022/07/08	0.2	12.55	0	0.00	12.55	0.2	1,086	0.02%
2022/07/06	2	12.20	0	0.00	12.15	2	1,101	0.18%
2022/07/05	0	0.00	59	12.24	12.25	-59	1,146	-5.15%
2022/07/01	0	0.00	100	12.30	12.15	-100	1,158	-8.63%
2022/06/28	0	0.00	26	13.10	13.15	-26	1,137	-2.29%
2022/06/22	0	0.00	26	12.70	12.85	-26	1,149	-2.26%
2022/06/20	1	12.85	0	0.00	12.90	1	1,147	0.09%
2022/06/17	1	13.30	0	0.00	13.25	1	1,143	0.09%
2022/06/16	1	13.80	0	0.00	13.45	1	1,137	0.09%
2022/06/15	11	13.70	0	0.00	13.70	11	1,142	0.96%
2022/06/13	8	14.00	0	0.00	13.75	8	1,154	0.69%
2022/06/10	20	14.15	10	14.15	14.15	10	1,158	0.86%
2022/06/09	0	14.70	0	0.00	14.50	0	1,145	0.00%
2022/06/08	0	0.00	1	14.50	14.45	-1	1,140	-0.09%
2022/06/02	23	14.34	0	0.00	14.35	23	1,212	1.90%
2022/06/01	1	14.40	0	0.00	14.30	1	1,242	0.08%
2022/05/31	0	0.00	0.4	14.30	14.25	-0.4	1,241	-0.03%
2022/05/30	12	14.03	1	14.00	14.00	11	1,226	0.90%
2022/05/26	1	13.85	0	0.00	13.70	1	1,225	0.08%
2022/05/25	8	13.85	1	13.85	13.80	7	1,242	0.56%
2022/05/23	76	14.30	12	14.35	14.05	64	1,272	5.03%
2022/05/20	80	14.13	0	0.00	14.00	80	1,227	6.52%
2022/05/19	21	13.97	0	0.00	14.10	21	1,230	1.71%
2022/05/18	21	14.05	0	0.00	13.95	21	1,236	1.70%
2022/05/11	0	0.00	1	14.00	13.95	-1	1,257	-0.08%
2022/05/09	1	12.80	14	12.80	12.70	-13	1,217	-1.07%
2022/05/05	0	0.00	20	13.50	13.45	-20	1,280	-1.56%
2022/05/04	0	0.00	2	13.35	13.35	-2	1,301	-0.15%
2022/04/28	0	0.00	3	13.20	13.25	-3	1,533	-0.20%
2022/04/26	0	0.00	0.7	13.40	13.45	-0.7	1,507	-0.05%
2022/04/25	0	0.00	3	13.62	13.55	-3	1,504	-0.20%
2022/04/20	0	0.00	3	13.90	13.90	-3	1,545	-0.19%
2022/04/19	0.4	13.90	0	0.00	13.80	0.4	1,612	0.03%
2022/04/18	1	13.60	1	13.70	13.70	0	1,713	0.00%
2022/04/15	0	0.00	4	14.00	13.95	-4	1,731	-0.23%
2022/04/14	0	0.00	1	14.40	14.15	-1	1,801	-0.06%
2022/04/12	0	0.00	12	14.02	14.00	-12	1,840	-0.65%
2022/04/11	1	14.50	5	14.41	14.15	-4	1,838	-0.22%
2022/04/07	5	14.95	0	0.00	14.95	5	1,856	0.27%
2022/03/25	0	0.00	1	15.40	15.25	-1	2,820	-0.04%
2022/03/24	0	15.50	0	0.00	15.40	0	2,828	0.00%
2022/03/23	0	0.00	1	15.55	15.50	-1	2,844	-0.04%
2022/03/22	1	15.40	0	0.00	15.40	1	2,854	0.04%
2022/03/21	0	0.00	1	15.20	15.15	-1	2,848	-0.04%
2022/03/16	1	14.70	2	14.65	14.70	-1	2,908	-0.03%
2022/03/10	1	14.75	0	0.00	14.70	1	3,009	0.03%
2022/03/08	1	14.40	0	0.00	14.05	1	3,030	0.03%
2022/03/02	4	15.50	0	0.00	15.50	4	3,094	0.13%
2022/02/24	1	15.40	0	0.00	15.35	1	3,139	0.03%
2022/02/21	5	16.00	0	0.00	16.10	5	3,222	0.16%
2022/02/17	16	16.11	21	16.24	16.10	-5	3,306	-0.15%
2022/02/16	0	0.00	1	15.85	15.85	-1	3,344	-0.03%
2022/02/14	1	15.65	0	0.00	15.65	1	3,450	0.03%
2022/02/11	10	16.05	0	0.00	16.10	10	3,542	0.28%
2022/02/09	5	16.20	0	0.00	16.20	5	3,685	0.14%
2022/02/08	0	0.00	7	16.36	16.30	-7	3,731	-0.19%
2022/01/26	6	15.25	5	15.40	15.25	1	3,840	0.03%
2022/01/24	5	15.45	6	15.67	15.60	-1	3,948	-0.03%
2022/01/21	1	16.00	0	0.00	15.85	1	3,977	0.03%
2022/01/18	11	15.80	1	15.65	15.65	10	3,968	0.25%
2022/01/14	3	15.35	3	15.35	15.40	0	3,978	0.00%
2022/01/13	0	0.00	1	15.70	15.70	-1	3,988	-0.03%
2022/01/12	11	15.60	1	15.80	15.60	10	3,989	0.25%
2022/01/11	5	16.00	1	16.10	15.95	4	3,956	0.10%
2022/01/07	17	16.66	4	16.50	16.35	13	3,867	0.34%
2022/01/06	0	0.00	1	16.95	16.80	-1	3,801	-0.03%
2022/01/04	0	0.00	1	17.20	17.15	-1	3,852	-0.03%
2022/01/03	11	17.15	0	0.00	17.15	11	3,926	0.28%
2021/12/30	1	17.45	0	0.00	17.35	1	3,917	0.03%
2021/12/29	0	0.00	1	17.50	17.55	-1	3,904	-0.03%
2021/12/28	1	17.55	2	17.85	17.55	-1	3,915	-0.03%
2021/12/27	15	17.70	2	17.70	17.60	13	3,838	0.34%
2021/12/24	28	17.64	9	17.75	17.75	19	3,823	0.50%
2021/12/23	6	17.31	19	17.21	17.50	-13	3,647	-0.36%
2021/12/21	33	16.81	43	16.98	16.80	-10	3,452	-0.29%
2021/12/20	1	16.45	1	16.45	16.50	0	3,309	0.00%
2021/12/16	1	16.80	0	0.00	16.70	1	3,370	0.03%
2021/12/15	10	16.50	0	0.00	16.50	10	3,386	0.30%
2021/12/10	11	16.70	0	0.00	16.70	11	3,421	0.32%
2021/12/06	0	0.00	3	16.50	16.50	-3	3,541	-0.08%
2021/12/02	2	16.63	12	16.60	16.50	-10	3,645	-0.27%
2021/11/30	1	16.80	0	0.00	16.80	1	3,812	0.03%
2021/11/29	3	16.25	32	16.23	16.45	-29	4,014	-0.72%
2021/11/26	19	16.51	13	16.71	16.50	6	4,006	0.15%
2021/11/25	29	17.10	2	17.08	17.00	27	3,982	0.68%
2021/11/24	0	0.00	2	17.10	17.05	-2	4,026	-0.05%
2021/11/23	14	17.01	10	17.05	17.05	4	4,150	0.10%
2021/11/22	2	17.23	4	17.31	17.35	-2	4,173	-0.05%
2021/11/19	30	17.21	4	17.23	17.05	26	4,245	0.61%
2021/11/18	23	17.43	17	17.41	17.30	6	4,239	0.14%
2021/11/17	4	17.71	5.5	17.75	17.70	-1.5	4,225	-0.04%
2021/11/16	12	17.66	7	17.66	17.65	5	4,243	0.12%
2021/11/15	15	17.29	6	17.35	17.40	9	4,261	0.21%
2021/11/12	7	16.89	5	16.97	16.85	2	4,330	0.05%
2021/11/11	3	17.10	3	17.22	17.05	0	4,370	0.00%
2021/11/10	8	17.15	0	0.00	17.15	8	4,484	0.18%
2021/11/09	10	17.40	0	0.00	17.40	10	4,502	0.22%
2021/11/08	7	17.59	4	17.61	17.60	3	4,568	0.07%
2021/11/05	11	18.10	10	18.10	18.00	1	4,646	0.02%
2021/11/04	3	18.05	51	18.07	18.10	-48	4,774	-1.01%
2021/11/03	13	17.46	4	17.35	17.45	9	4,854	0.19%
2021/11/02	6	17.47	1	17.20	17.10	5	4,964	0.10%
2021/11/01	4	17.95	6	17.84	17.75	-2	5,329	-0.04%
2021/10/29	4	17.54	3	17.55	17.50	1	5,362	0.02%
2021/10/28	12	17.58	6	17.32	17.20	6	5,445	0.11%
2021/10/27	8	17.46	8	17.33	17.45	0	5,501	0.00%
2021/10/26	2	17.03	14	17.10	17.05	-12	5,607	-0.21%
2021/10/25	2	17.00	3	16.85	16.95	-1	5,665	-0.02%
2021/10/22	5	16.68	3	16.68	16.70	2	5,910	0.03%
2021/10/21	1	16.80	11	16.91	16.75	-10	6,125	-0.16%
2021/10/20	10	16.80	0	0.00	16.65	10	6,452	0.15%
2021/10/19	12	16.73	1	16.75	16.65	11	6,633	0.17%
2021/10/15	2	16.35	7	16.31	16.30	-5	7,289	-0.07%
2021/10/14	4	15.94	4	15.96	15.95	0	7,987	0.00%
2021/10/13	5	16.55	1	16.65	15.80	4	9,817	0.04%
2021/10/12	14	16.48	17	16.62	16.40	-3	10,840	-0.03%
2021/10/08	6	16.53	2	16.58	16.50	4	11,146	0.04%
2021/10/07	11	15.99	11	16.15	16.15	0	11,810	0.00%
2021/10/06	11	15.91	11	15.95	15.75	0	12,842	0.00%
2021/10/05	7	15.59	12	15.84	15.90	-5	13,688	-0.04%
2021/10/04	7	15.51	8	15.34	15.30	-1	14,065	-0.01%
2021/10/01	7	16.40	2	16.10	16.10	5	14,220	0.04%
2021/09/30	15	16.40	12.2	16.70	16.90	2.8	14,256	0.02%
2021/09/29	3.2	16.07	1	16.25	16.10	2.2	14,340	0.02%
2021/09/28	5	16.65	0	0.00	16.55	5	14,468	0.03%
2021/09/27	0	0.00	1	16.85	16.90	-1	14,605	-0.01%
2021/09/23	1	16.55	0	0.00	16.30	1	16,449	0.01%
2021/09/16	30	16.90	5	16.95	16.80	25	16,749	0.15%
2021/09/14	4	17.28	5	17.43	17.25	-1	16,939	-0.01%
2021/09/09	0	0.00	3	17.12	17.20	-3	17,165	-0.02%
2021/09/08	11	17.07	21	17.00	16.80	-10	17,542	-0.06%
2021/09/07	6	17.31	13	17.45	17.30	-7	17,970	-0.04%
2021/09/06	35	18.07	35	18.24	17.95	0	18,412	0.00%
2021/09/02	48	18.33	27	18.13	17.95	21	18,369	0.11%
2021/09/01	15	18.37	7	18.39	18.40	8	18,229	0.04%
2021/08/31	2	18.30	5	18.30	18.35	-3	18,318	-0.02%
2021/08/30	6	18.10	6	18.49	18.20	0	18,425	0.00%
2021/08/27	6	18.21	0	0.00	18.45	6	18,560	0.03%
2021/08/26	0	0.00	2	18.05	17.95	-2	18,675	-0.01%
2021/08/25	3	17.93	7.1	17.90	17.85	-4.1	18,932	-0.02%
2021/08/24	15	17.28	10	17.43	17.15	5	19,399	0.03%
2021/08/23	0	0.00	5	17.40	17.55	-5	19,527	-0.03%
2021/08/19	22	16.82	20	16.76	16.60	2	19,635	0.01%
2021/08/18	0	0.00	11	16.48	17.45	-11	19,653	-0.06%
2021/08/17	10	17.22	3	17.23	16.60	7	19,759	0.04%
2021/08/16	0	0.00	7	17.09	17.15	-7	19,891	-0.04%
2021/08/13	6	17.85	1	17.75	17.70	5	19,846	0.03%
2021/08/12	1	17.95	5	18.60	18.50	-4	19,825	-0.02%
2021/08/11	9	17.87	2	18.00	17.75	7	19,934	0.04%
2021/08/10	11.1	18.69	9.2	18.59	18.50	2	19,900	0.01%
2021/08/09	10	19.58	11.1	19.37	19.15	-1.1	19,943	-0.01%
2021/08/06	16	20.13	13	20.10	20.25	3	19,949	0.02%
2021/08/05	9	20.68	17	20.63	20.30	-8	19,989	-0.04%
2021/08/04	3	20.15	4	20.16	20.05	-1	19,862	-0.01%
2021/08/03	11	20.01	7	20.21	20.35	4	20,052	0.02%
2021/08/02	3.1	19.92	1	20.15	19.90	2.1	20,683	0.01%
2021/07/30	3	19.55	5	19.76	19.55	-2	20,729	-0.01%
2021/07/29	6	19.38	13	19.26	19.45	-7	21,289	-0.03%
2021/07/28	6	19.10	9	18.67	19.05	-3	21,425	-0.01%
2021/07/27	2	20.10	6	20.21	20.05	-4	21,746	-0.02%
2021/07/26	35	20.34	24	20.29	20.50	11	22,086	0.05%
2021/07/23	2	20.10	6	20.02	19.90	-4	22,585	-0.02%
2021/07/22	14	19.95	26	19.81	19.75	-12	23,754	-0.05%
2021/07/21	26	20.57	19	20.30	20.25	7	23,812	0.03%
2021/07/20	39	20.34	24	20.44	20.25	15	23,934	0.06%
2021/07/19	107	21.86	92	21.89	21.60	15	24,076	0.06%	大買/
2021/07/16	13	21.15	73	20.96	21.20	-60	22,754	-0.26%
2021/07/15	11.2	20.55	17	20.07	20.05	-5.8	21,952	-0.03%
2021/07/14	59.2	20.64	32	20.76	20.50	27.2	22,085	0.12%
2021/07/13	172.1	20.33	56	20.31	20.30	116.1	21,705	0.53%	大買/鉅額交易
2021/07/12	55.1	19.59	25.1	19.61	19.80	30	21,564	0.14%
2021/07/09	53	18.64	78	18.60	18.65	-25	21,327	-0.12%
2021/07/08	12	18.27	12	18.50	18.30	0	21,891	0.00%
2021/07/07	2	17.85	1	17.75	17.80	1	22,305	0.00%
2021/07/06	0	0.00	1	18.10	18.00	-1	22,345	0.00%
2021/07/05	11	17.90	3	18.02	17.90	8	22,277	0.04%
2021/07/02	8	17.73	9	17.95	17.75	-1	22,289	0.00%
2021/07/01	27	18.54	5	18.18	17.95	22	22,217	0.10%
2021/06/30	29	18.84	38.1	18.78	19.10	-9.1	21,774	-0.04%
2021/06/29	15	17.56	6	17.82	17.40	9	20,731	0.04%
2021/06/28	0	0.00	3	17.47	17.45	-3	20,543	-0.01%
2021/06/25	0	0.00	5	17.62	17.35	-5	20,572	-0.02%
2021/06/24	9	17.62	2	17.78	17.80	7	20,498	0.03%
2021/06/23	0	0.00	1	17.20	17.10	-1	20,335	0.00%
2021/06/21	10	16.80	19	16.92	17.30	-9	20,393	-0.04%
2021/06/18	5	17.55	2	17.55	17.25	3	20,451	0.01%
2021/06/17	9	18.02	20	17.84	17.60	-11	20,516	-0.05%
2021/06/16	16	18.24	39	17.59	17.60	-23	20,182	-0.11%
2021/06/15	20	18.55	15	18.59	18.90	5	19,832	0.03%
2021/06/11	0	0.00	1	17.60	17.50	-1	19,478	-0.01%
2021/06/08	10	17.65	15	17.40	17.60	-5	19,508	-0.03%
2021/06/07	20	16.68	42	16.86	17.20	-22	19,494	-0.11%
2021/06/04	52	17.36	13	17.69	17.20	39	19,551	0.20%
2021/06/03	28	17.55	10	17.60	17.60	18	19,543	0.09%
2021/06/02	12	17.39	9	17.52	17.35	3	19,703	0.02%
2021/06/01	39	17.83	31	17.34	17.30	8	19,431	0.04%
2021/05/31	0	0.00	2	17.30	17.30	-2	18,922	-0.01%
2021/05/28	0	0.00	2	15.60	15.75	-2	18,847	-0.01%
2021/05/26	0	0.00	2	14.90	15.20	-2	18,919	-0.01%
2021/05/25	3	14.97	0	0.00	15.00	3	18,877	0.02%
2021/05/24	2	14.43	1	14.35	14.50	1	18,717	0.01%
2021/05/21	10	14.15	26	14.30	14.30	-16	18,654	-0.09%
2021/05/20	13	14.02	4	14.30	13.80	9	18,791	0.05%
2021/05/19	26	14.22	12	14.34	14.30	14	18,771	0.07%
2021/05/14	0	0.00	2	14.30	13.85	-2	18,270	-0.01%
2021/05/13	0	0.00	21	13.40	14.30	-21	18,274	-0.11%
2021/05/12	16	14.78	32	15.15	14.70	-16	18,110	-0.09%
2021/05/11	22	17.03	41	16.80	16.25	-19	17,807	-0.11%
2021/05/10	23	18.00	13	18.42	17.85	10	17,521	0.06%
2021/05/07	24	17.58	23	17.53	17.75	1	16,779	0.01%
2021/05/06	21	17.76	2	17.60	17.65	19	16,665	0.11%
2021/05/05	0	0.00	5	17.40	17.40	-5	15,975	-0.03%
2021/05/04	2	17.13	1	19.15	17.65	1	15,747	0.01%
2021/05/03	11	19.59	9.2	19.35	18.70	1.8	15,167	0.01%
2021/04/29	21	21.36	5	20.75	20.60	16	14,623	0.11%
2021/04/28	10	21.05	26.2	21.13	21.50	-16.2	13,783	-0.12%
2021/04/27	3	19.38	16.8	19.59	19.55	-13.8	12,486	-0.11%
2021/04/26	16	19.98	8	19.96	19.85	8	12,077	0.07%
2021/04/23	38	19.78	12	19.91	20.05	26	11,698	0.22%
2021/04/22	15	19.56	16	19.81	18.50	-1	10,985	-0.01%
2021/04/21	0	0.00	0.1	19.50	19.55	-0.1	10,504	0.00%
2021/04/20	19	19.52	25	19.53	19.35	-6	10,322	-0.06%
2021/04/19	4	18.70	19	18.88	18.60	-15	9,886	-0.15%
2021/04/16	26	18.75	36	18.42	18.80	-10	9,570	-0.10%
2021/04/15	15	17.41	3	17.72	17.65	12	8,716	0.14%
2021/04/14	19.1	16.42	23.3	17.03	17.80	-4.2	8,193	-0.05%
2021/04/13	14	16.56	4	16.24	16.20	10	7,368	0.14%
2021/04/09	1.3	15.75	2	15.70	15.75	-0.8	6,699	-0.01%
2021/04/08	1	15.75	7	15.91	16.00	-6	6,641	-0.09%
2021/04/07	11	15.95	10	16.05	15.95	1	6,502	0.02%
2021/04/06	3	16.05	15	16.05	16.05	-12	6,540	-0.18%
2021/04/01	6	15.82	13	15.66	15.60	-7	6,452	-0.11%
2021/03/31	3	15.70	0	0.00	15.50	3	6,663	0.05%
2021/03/30	0	0.00	2	15.80	15.70	-2	6,813	-0.03%
2021/03/26	0	0.00	1	15.35	15.55	-1	7,322	-0.01%
2021/03/25	2	15.30	0	0.00	15.35	2	7,371	0.03%
2021/03/24	0	0.00	1	15.25	15.40	-1	7,412	-0.01%
2021/03/23	2	16.35	0	0.00	15.90	2	7,296	0.03%
2021/03/22	3	16.25	21	16.35	16.55	-18	7,130	-0.25%
2021/03/19	4	15.50	8	15.40	15.70	-4	6,955	-0.06%
2021/03/18	4	15.60	0	0.00	15.55	4	6,926	0.06%
2021/03/17	0	0.00	8	15.15	15.20	-8	6,898	-0.12%
2021/03/16	4	15.40	20	15.35	15.35	-16	6,830	-0.23%
2021/03/15	6	15.38	4	15.40	15.20	2	6,826	0.03%
2021/03/12	2	15.65	0	0.00	15.60	2	6,816	0.03%
2021/03/11	11	15.75	0	0.00	15.80	11	6,959	0.16%
2021/03/10	11	16.02	1	16.10	15.90	10	7,090	0.14%
2021/03/09	3	15.87	103	15.99	16.20	-100	6,928	-1.44%	大賣/
2021/03/08	11	16.02	36.4	15.90	16.10	-25.4	6,818	-0.37%
2021/03/04	0	0.00	44	15.30	15.25	-44	6,616	-0.67%
2021/03/02	20	15.35	1	15.65	15.35	19	6,835	0.28%
2021/02/26	0	0.00	1	15.45	15.45	-1	6,738	-0.01%
2021/02/25	1	15.10	3	15.12	15.20	-2	6,730	-0.03%
2021/02/24	3	15.20	0	0.00	15.25	3	6,896	0.04%
2021/02/23	6	15.19	0	0.00	15.15	6	7,074	0.08%
2021/02/22	6	15.07	2	15.10	15.50	4	7,203	0.06%
2021/02/19	0	0.00	3	14.00	14.50	-3	7,129	-0.04%
2021/02/18	0	0.00	7	13.93	13.90	-7	7,081	-0.10%
2021/02/17	50	13.85	0	0.00	14.00	50	7,042	0.71%
2021/02/05	1	13.75	1	13.65	13.70	0	6,994	0.00%
2021/02/03	0	0.00	3	13.40	13.55	-3	6,739	-0.04%
2021/02/02	0	0.00	1	13.25	13.20	-1	6,722	-0.01%
2021/01/28	0	0.00	5	13.45	13.55	-5	6,690	-0.07%
2021/01/22	0	0.00	1	12.80	13.15	-1	6,589	-0.02%
2021/01/20	0	0.00	1	12.75	12.75	-1	6,535	-0.02%
2021/01/18	5	13.25	10	13.30	13.20	-5	6,453	-0.08%
2021/01/15	1	13.85	2	13.45	13.40	-1	6,369	-0.02%
2021/01/13	2	13.45	0	0.00	13.65	2	6,188	0.03%
2021/01/11	2	13.55	0	0.00	13.65	2	6,038	0.03%
2021/01/07	6	13.88	6	13.50	13.50	0	5,927	0.00%
2021/01/06	2	13.70	0	0.00	13.50	2	5,813	0.03%
2021/01/05	0	0.00	60	14.45	14.40	-60	5,649	-1.06%
2021/01/04	0	0.00	2	15.00	14.80	-2	5,587	-0.04%
2020/12/31	0	0.00	3	14.70	14.60	-3	5,528	-0.05%
2020/12/30	0	0.00	20	15.00	14.75	-20	5,549	-0.36%
2020/12/29	1	15.05	12	15.08	14.85	-11	5,498	-0.20%
2020/12/28	4	15.39	51	15.31	15.40	-47	5,360	-0.88%
2020/12/25	6	15.10	5	14.91	15.50	1	5,217	0.02%
2020/12/24	4	14.79	1.8	14.76	14.80	2.3	4,812	0.05%
2020/12/23	6	14.38	36	14.64	14.75	-30	4,628	-0.65%
2020/12/22	20	14.76	31	14.84	13.85	-11	4,436	-0.25%
2020/12/21	5	14.20	0	0.00	14.20	5	4,017	0.12%
2020/12/17	3	13.70	0	0.00	13.75	3	3,858	0.08%
2020/12/16	4	13.70	0	0.00	13.50	4	3,891	0.10%
2020/12/15	2	13.90	2	13.65	13.50	0	3,878	0.00%
2020/12/14	0	0.00	1	13.55	13.90	-1	3,829	-0.03%
2020/12/11	0	0.00	1	14.00	13.45	-1	3,798	-0.03%
2020/12/09	2	13.90	5	13.95	14.05	-3	3,645	-0.08%
2020/12/08	1	14.00	10	14.50	14.10	-9	3,601	-0.25%
2020/12/07	15	14.05	2	14.23	14.50	13	3,506	0.37%
2020/12/04	0	0.00	34	13.79	13.85	-34	3,347	-1.02%
2020/12/02	0	0.00	6	12.98	12.90	-6	3,189	-0.19%
2020/12/01	20	13.20	1	13.15	13.00	19	3,129	0.61%
2020/11/30	8	13.20	2	13.25	13.10	6	3,062	0.20%
2020/11/27	3	13.18	0	0.00	12.90	3	3,003	0.10%
2020/11/26	0	0.00	6	13.02	13.05	-6	2,870	-0.21%
2020/11/25	5	12.35	3	12.55	12.40	2	2,708	0.07%
2020/11/24	0	0.00	2	12.20	12.25	-2	2,622	-0.08%
2020/11/23	4	12.40	0	0.00	12.50	4	2,535	0.16%
2020/11/20	5.1	11.84	6	12.00	12.00	-0.9	2,320	-0.04%
2020/11/19	5	11.60	31	11.51	11.50	-26	2,083	-1.25%
2020/11/18	21	10.74	6	11.20	11.20	15	1,788	0.84%
2020/11/17	0	0.00	10	10.25	10.25	-10	1,608	-0.62%
2020/11/16	0	0.00	1	10.05	10.05	-1	1,601	-0.06%
2020/11/12	10	10.10	0	0.00	10.05	10	1,660	0.60%
2020/10/30	10	10.05	10	10.00	10.00	0	1,753	0.00%
2020/10/29	0	0.00	2	10.05	10.10	-2	1,759	-0.11%
2020/10/28	0	0.00	8	10.15	10.15	-8	1,760	-0.45%
2020/10/23	1	10.35	0	0.00	10.35	1	1,766	0.06%
2020/10/21	1	10.15	0	0.00	10.15	1	1,768	0.06%
2020/10/12	10	10.15	10	10.20	10.15	0	2,032	0.00%
2020/10/08	1	10.35	0	0.00	10.40	1	2,039	0.05%
2020/09/24	0	0.00	15	10.15	10.15	-15	2,180	-0.69%
2020/09/08	0	0.00	1	10.90	10.85	-1	2,214	-0.05%
2020/09/07	16	10.95	2	10.78	10.60	14	2,172	0.64%
2020/09/03	8	10.50	0	0.00	10.55	8	2,171	0.37%
2020/09/02	2	10.60	5	10.30	10.65	-3	2,172	-0.14%
2020/08/27	0	0.00	10	10.25	10.10	-10	2,125	-0.47%
2020/08/25	10	10.05	0	0.00	10.00	10	2,209	0.45%
2020/08/24	0	0.00	10	10.00	9.97	-10	2,192	-0.46%
2020/08/21	10	10.05	0	0.00	10.00	10	2,248	0.44%
2020/08/20	2	9.94	0	0.00	9.99	2	2,241	0.09%
2020/08/18	0	0.00	5	10.35	10.35	-5	2,201	-0.23%
2020/08/17	5	10.40	0	0.00	10.35	5	2,194	0.23%
2020/08/11	1	10.45	0	0.00	10.50	1	2,183	0.05%
2020/07/24	1	10.45	0	0.00	10.30	1	2,270	0.04%
2020/07/20	0	0.00	2	10.15	10.40	-2	2,285	-0.09%
2020/07/16	1	10.55	0	0.00	10.55	1	2,234	0.04%
2020/07/14	0	0.00	2	10.95	10.90	-2	2,211	-0.09%
2020/07/09	5	11.48	3	11.45	11.30	2	2,211	0.09%
2020/06/22	30	11.05	0	0.00	11.15	30	2,322	1.29%
2020/06/16	0	0.00	1	10.35	10.45	-1	2,161	-0.05%
2020/06/12	1	10.00	0	0.00	10.15	1	2,211	0.05%
2020/06/09	1	10.40	0	0.00	10.50	1	2,252	0.04%
2020/06/02	1	9.78	0	0.00	10.15	1	2,156	0.05%
2020/05/29	2	9.68	0	0.00	9.68	2	2,059	0.10%
2020/05/28	1	9.74	0	0.00	9.75	1	2,064	0.05%
2020/05/19	10	9.91	0	0.00	9.85	10	2,017	0.50%
2020/05/15	10	9.95	21	9.99	10.05	-11	2,043	-0.54%
2020/05/13	10	10.15	10	10.15	10.15	0	2,125	0.00%
2020/05/11	1	10.10	0	0.00	10.20	1	2,177	0.05%
2020/05/07	0	0.00	2	10.40	10.40	-2	2,176	-0.09%
2020/04/30	0	0.00	3	10.70	10.65	-3	2,137	-0.14%
2020/04/27	13	10.64	0	0.00	10.70	13	2,161	0.60%
2020/04/23	0	0.00	1	10.00	9.99	-1	2,019	-0.05%
2020/04/15	0	0.00	1	10.10	10.10	-1	1,968	-0.05%
2020/04/13	10	10.00	10	9.94	9.94	0	1,936	0.00%
2020/04/09	32	9.81	32.1	10.02	10.20	-0.1	1,814	0.00%
2020/04/01	0	0.00	0	9.15	9.06	0	1,632	0.00%
2020/03/31	0	0.00	2	9.04	8.98	-2	1,621	-0.12%
2020/03/30	0	8.90	0	0.00	8.85	0	1,662	0.00%
2020/03/27	1	8.95	2	9.19	8.90	-1	1,657	-0.06%
2020/03/25	1	8.74	5	8.83	9.11	-4	1,630	-0.25%
2020/03/20	10	8.69	4	8.77	8.72	6	1,642	0.37%
2020/03/17	1	8.97	10	8.73	8.56	-9	1,603	-0.56%
2020/03/09	0	0.00	6	11.70	11.25	-6	1,981	-0.30%
2020/03/02	0	0.00	0.1	11.85	11.85	-0.1	1,976	-0.01%
2020/02/26	0	0.00	10	12.20	12.35	-10	1,948	-0.51%
2020/02/24	0	0.00	3	12.10	12.25	-3	1,921	-0.16%
2020/02/20	0	0.00	9	12.40	12.50	-9	1,933	-0.47%
2020/02/14	3	12.50	5	12.15	12.40	-2	1,922	-0.10%
2020/02/13	5	12.40	0	0.00	12.20	5	1,835	0.27%
2020/02/12	10.8	12.26	10	12.35	12.40	0.8	1,863	0.04%
2020/02/11	30	11.60	0	0.00	11.60	30	1,804	1.66%
2020/02/03	0	0.00	34	10.61	10.40	-34	1,765	-1.93%
2020/01/31	0	0.00	0	11.35	11.30	0	1,739	0.00%
2020/01/16	0	0.00	3	12.35	12.40	-3	1,742	-0.17%
2020/01/13	3	12.60	0	0.00	12.45	3	1,887	0.16%
2020/01/07	0	0.00	1	12.50	12.50	-1	1,876	-0.05%
2020/01/03	10	12.95	0	0.00	12.85	10	1,871	0.53%
2019/12/31	10	12.90	0	0.00	12.95	10	1,857	0.54%
2019/12/27	0	0.00	3	12.90	12.95	-3	1,853	-0.16%
2019/12/25	3	13.05	0	0.00	12.80	3	1,898	0.16%
2019/12/20	0	0.00	2	12.95	12.95	-2	1,890	-0.11%
2019/12/18	2	12.90	6	13.02	12.85	-4	1,895	-0.21%
2019/12/17	10	12.55	0	0.00	12.65	10	1,815	0.55%
2019/12/13	0	0.00	1	12.75	12.50	-1	1,813	-0.06%
2019/12/10	0	0.00	1	12.80	12.85	-1	1,808	-0.06%
2019/12/06	23	13.32	0	0.00	13.40	23	1,775	1.30%
2019/12/05	1	12.65	11	12.52	13.20	-10	1,491	-0.67%
2019/12/04	1	12.00	0	0.00	12.00	1	1,500	0.07%
2019/11/27	0	0.00	1	12.70	12.70	-1	1,665	-0.06%
2019/11/25	0	0.00	1	12.60	12.60	-1	1,699	-0.06%
2019/11/14	4	12.98	0	0.00	12.60	4	1,883	0.21%
2019/11/13	10	13.10	0	0.00	13.00	10	1,862	0.54%
2019/11/07	0	0.00	3	13.80	13.75	-3	1,814	-0.17%
2019/10/29	0	0.00	0.1	14.25	14.10	-0.1	1,894	0.00%
2019/10/23	4	14.51	1	14.35	14.25	3	1,904	0.16%
2019/10/16	2	13.75	0	0.00	13.75	2	2,177	0.09%
2019/10/02	10	14.20	0	0.00	14.10	10	2,231	0.45%
2019/09/17	5	14.80	2	14.80	14.70	3	2,254	0.13%
2019/09/12	0	0.00	9	14.55	14.55	-9	2,256	-0.40%
2019/09/10	20	14.55	0	0.00	14.60	20	2,280	0.88%
2019/09/04	10	14.70	0	0.00	14.90	10	2,086	0.48%
2019/09/03	10	14.60	0	0.00	14.55	10	2,066	0.48%
2019/09/02	0	0.00	50	15.08	15.15	-50	2,022	-2.47%
2019/08/28	30	15.00	0	0.00	15.10	30	1,922	1.56%
2019/08/27	0	0.00	6	15.00	14.90	-6	1,896	-0.32%
2019/08/26	0	0.00	19	14.95	15.00	-19	1,894	-1.00%
2019/08/22	0	0.00	1	15.45	15.45	-1	1,866	-0.05%
2019/08/20	20	14.70	0	0.00	14.60	20	1,709	1.17%
2019/08/14	6	14.50	0	0.00	14.55	6	1,695	0.35%
2019/08/13	0	0.00	3	14.50	14.50	-3	1,691	-0.18%
2019/08/06	1	13.80	0	0.00	14.20	1	1,716	0.06%
2019/08/01	4	15.00	0	0.00	15.05	4	1,742	0.23%
2019/07/31	1	15.20	0	0.00	15.20	1	1,737	0.06%
2019/07/30	10	15.60	3	15.68	15.60	7	1,695	0.41%
2019/07/26	1	15.75	0	0.00	15.75	1	1,698	0.06%
2019/07/25	0	0.00	10	15.90	15.85	-10	1,690	-0.59%
2019/07/23	0	0.00	1	15.90	15.90	-1	1,684	-0.06%
2019/07/22	5	16.25	2	16.15	16.25	3	1,687	0.18%
2019/07/19	16	15.96	0	0.00	15.95	16	1,571	1.02%
2019/07/17	0	0.00	5	15.20	15.15	-5	1,399	-0.36%
2019/07/15	10	15.05	0	0.00	15.05	10	1,434	0.70%
2019/07/11	10	14.95	0	0.00	14.85	10	1,525	0.66%
2019/07/10	10	15.03	5	15.05	14.90	5	1,549	0.32%
2019/07/01	0	0.00	1	15.40	15.30	-1	1,929	-0.05%
2019/06/27	10	15.45	0	0.00	15.40	10	1,991	0.50%
2019/06/26	10	15.35	0	0.00	15.40	10	2,013	0.50%
2019/06/21	5	15.15	1	15.30	15.20	4	2,087	0.19%
2019/06/20	0	0.00	3	15.10	15.15	-3	2,110	-0.14%
2019/06/18	1	14.70	0	0.00	14.65	1	2,225	0.04%
2019/06/17	6	15.00	6	14.98	14.95	0	2,248	0.00%
2019/06/13	5	14.60	5	14.65	14.65	0	2,372	0.00%
2019/06/12	5	14.65	9	14.75	14.75	-4	2,428	-0.16%
2019/05/29	0	0.00	1	14.30	14.35	-1	3,695	-0.03%
2019/05/24	0	0.00	2	14.40	14.30	-2	4,013	-0.05%
2019/05/17	5	14.70	0	0.00	14.55	5	4,810	0.10%
2019/05/16	0	0.00	36	15.05	14.75	-36	4,843	-0.74%
2019/05/15	0	0.00	5	15.05	15.15	-5	4,899	-0.10%
2019/05/13	1	14.75	0	0.00	14.75	1	5,000	0.02%
2019/05/10	16	14.90	5	14.75	14.75	11	5,007	0.22%
2019/05/09	16	14.99	7	15.10	15.10	9	5,028	0.18%
2019/05/07	0	0.00	1	15.20	15.40	-1	5,154	-0.02%
2019/05/06	1	15.30	0	0.00	15.15	1	5,218	0.02%
2019/05/02	1	15.85	0	0.00	15.80	1	5,266	0.02%
2019/04/30	5	15.70	16	15.70	15.75	-11	5,291	-0.21%
2019/04/29	2	15.65	0	0.00	15.70	2	5,376	0.04%
2019/04/26	3	16.33	0	0.00	16.15	3	5,435	0.06%
2019/04/25	4	16.60	1	16.60	16.55	3	5,869	0.05%
2019/04/19	12	16.75	0	0.00	16.75	12	5,955	0.20%
2019/04/18	9	16.85	4	16.80	16.60	5	5,969	0.08%
2019/04/17	15	17.05	1	16.95	16.90	14	6,070	0.23%
2019/04/15	2	16.90	0	0.00	16.95	2	6,050	0.03%
2019/04/12	10	16.90	3	17.00	16.85	7	6,059	0.12%
2019/04/11	10	16.95	0	0.00	16.95	10	6,038	0.17%
2019/04/10	6	17.17	0	0.00	17.15	6	6,000	0.10%
2019/04/09	13	17.61	15	17.52	17.45	-2	5,961	-0.03%
2019/04/08	0	0.00	17.4	17.22	17.25	-17.4	5,792	-0.30%
2019/04/03	10	16.95	0	0.00	17.10	10	5,724	0.17%
2019/04/02	0	0.00	1	17.10	16.85	-1	5,692	-0.02%
2019/04/01	2	17.00	0	0.00	16.95	2	5,653	0.04%
2019/03/27	1	16.95	0	0.00	17.00	1	5,597	0.02%
2019/03/26	0	0.00	1	17.00	17.25	-1	5,591	-0.02%
2019/03/22	3	16.87	0	0.00	16.80	3	5,608	0.05%
2019/03/21	2	17.20	0	0.00	17.10	2	5,529	0.04%
2019/03/20	5	17.15	0	0.00	17.15	5	5,485	0.09%
2019/03/18	0	0.00	7	17.45	17.40	-7	5,438	-0.13%
2019/03/14	1	17.15	0	0.00	17.05	1	5,335	0.02%
2019/03/13	8	17.24	0	0.00	17.20	8	5,387	0.15%
2019/03/12	10	17.45	4	17.56	17.30	6	5,382	0.11%
2019/03/11	1	17.50	0	0.00	17.50	1	5,324	0.02%
2019/03/08	4	17.46	2	17.50	17.70	2	5,130	0.04%
2019/03/07	33	17.33	0	0.00	17.45	33	4,952	0.67%
2019/03/06	4	17.39	0	0.00	17.50	4	4,694	0.09%
2019/02/27	0	0.00	6	16.88	17.30	-6	4,536	-0.13%
2019/02/26	1	17.05	1	17.30	16.90	0	4,455	0.00%
2019/02/25	5	17.30	4	17.20	17.10	1	4,736	0.02%
2019/02/22	2	17.10	8	17.10	17.00	-6	4,708	-0.13%
2019/02/21	11	17.41	2	17.60	17.40	9	4,642	0.19%
2019/02/20	0	0.00	2	17.00	17.00	-2	4,370	-0.05%
2019/02/19	7	16.92	5	17.01	17.05	2	4,377	0.05%
2019/02/18	3	16.65	7	16.96	16.95	-4	4,390	-0.09%
2019/02/14	1	16.55	9	16.60	16.40	-8	4,205	-0.19%
2019/02/13	0	0.00	8	16.35	16.40	-8	4,176	-0.19%
2019/01/28	2	16.35	0	0.00	16.30	2	4,653	0.04%
2019/01/25	0	0.00	1	16.15	16.25	-1	4,598	-0.02%
2019/01/23	2	15.95	0	0.00	16.05	2	4,665	0.04%
2019/01/22	1	16.20	0	0.00	16.15	1	4,643	0.02%
2019/01/21	0	0.00	3	16.35	16.25	-3	4,648	-0.06%
2019/01/18	1	16.00	5	16.00	16.20	-4	4,708	-0.08%
2019/01/17	26	16.47	10	16.46	16.10	16	4,661	0.34%
2019/01/16	0	0.00	5	15.84	16.20	-5	4,194	-0.12%
2019/01/15	5	15.69	4	15.59	15.60	1	4,092	0.02%
2019/01/11	0	0.00	1	15.45	15.40	-1	4,133	-0.02%
2019/01/10	2	15.55	0	0.00	15.45	2	4,160	0.05%
2019/01/09	5	15.87	16	15.72	15.60	-11	4,163	-0.26%
2019/01/04	0	0.00	1	14.65	14.65	-1	4,107	-0.02%
2018/12/26	0	0.00	7	15.32	14.95	-7	4,451	-0.16%
2018/12/21	6	15.47	5	15.25	15.55	1	4,645	0.02%
2018/12/20	0	0.00	5	15.60	15.50	-5	4,647	-0.11%
2018/12/19	5	16.10	5	16.03	15.90	0	4,649	0.00%
2018/12/18	7	16.25	0	0.00	16.00	7	4,647	0.15%
2018/12/17	0	0.00	3	16.25	16.35	-3	4,579	-0.07%
2018/12/14	3	16.10	3	16.05	16.05	0	4,556	0.00%
2018/12/12	0	0.00	3	15.80	15.90	-3	4,684	-0.06%
2018/12/10	3	15.55	14	15.64	15.40	-11	4,788	-0.23%
2018/12/07	7	15.88	0	0.00	15.85	7	4,800	0.15%
2018/12/06	24	16.06	8	16.15	15.75	16	4,785	0.33%
2018/12/05	2	16.30	5	16.40	16.45	-3	4,724	-0.06%
2018/12/04	3	16.70	0	0.00	16.60	3	4,732	0.06%
2018/12/03	15	16.72	4	16.63	16.80	11	4,739	0.23%
2018/11/30	3	16.40	5	16.35	16.35	-2	4,680	-0.04%
2018/11/29	7	16.57	5	16.66	16.30	2	4,691	0.04%
2018/11/28	0	0.00	6	16.37	16.55	-6	4,629	-0.13%
2018/11/27	0	0.00	4	16.25	16.30	-4	4,590	-0.09%
2018/11/26	4	16.05	27	16.22	16.10	-23	4,580	-0.50%
2018/11/23	2	16.05	5	16.02	16.15	-3	4,564	-0.07%
2018/11/22	12	16.54	7	16.72	16.00	5	4,524	0.11%
2018/11/21	6	16.05	3	16.00	16.35	3	4,230	0.07%
2018/11/20	0	0.00	1	16.05	16.05	-1	4,207	-0.02%
2018/11/16	0	0.00	2	16.25	15.90	-2	4,344	-0.05%
2018/11/15	4	15.98	10	15.90	16.05	-6	4,383	-0.14%
2018/11/13	2	15.28	7	15.14	15.45	-5	4,290	-0.12%
2018/11/12	20	15.65	0	0.00	15.40	20	4,246	0.47%
2018/11/09	5	15.60	2	15.50	15.75	3	4,234	0.07%
2018/11/08	13	15.95	42	16.01	15.85	-29	4,172	-0.69%
2018/11/07	0	0.00	4	14.90	15.20	-4	3,792	-0.11%
2018/11/05	4	14.83	0	0.00	14.85	4	3,808	0.11%
2018/11/02	0	0.00	5	15.00	15.00	-5	3,869	-0.13%
2018/11/01	4	14.90	6	15.03	14.90	-2	4,126	-0.05%
2018/10/31	4	14.86	29	14.73	14.85	-25	4,115	-0.61%
2018/10/30	1	14.20	0	0.00	14.10	1	4,062	0.02%
2018/10/29	5	14.20	0	0.00	14.10	5	4,281	0.12%
2018/10/26	7	14.17	7	14.34	14.30	0	4,329	0.00%
2018/10/25	6	13.95	0	0.00	13.90	6	4,371	0.14%
2018/10/24	5	14.40	5	14.60	14.55	0	4,621	0.00%
2018/10/23	3	14.55	1	14.65	14.55	2	4,671	0.04%
2018/10/22	0	0.00	2	14.70	14.80	-2	4,795	-0.04%
2018/10/19	6	14.15	3	14.25	14.50	3	4,891	0.06%
2018/10/18	1	14.75	0	0.00	14.50	1	4,889	0.02%
2018/10/17	0	0.00	4	14.56	14.50	-4	4,869	-0.08%
2018/10/16	6	14.08	6	14.42	14.35	0	4,870	0.00%
2018/10/15	4	14.23	0	0.00	14.15	4	4,884	0.08%
2018/10/12	39	13.97	23	14.18	14.50	16	4,880	0.33%
2018/10/11	13	13.97	0	0.00	13.95	13	4,801	0.27%
2018/10/09	2	15.55	10	15.75	15.45	-8	4,771	-0.17%
2018/10/08	0	0.00	42	15.75	15.70	-42	4,803	-0.87%
2018/10/05	12	16.09	4	16.09	15.90	8	4,931	0.16%
2018/10/04	14	16.76	172	16.60	16.55	-158	4,861	-3.25%	大賣/鉅額交易
2018/10/03	0	0.00	4	16.69	16.75	-4	4,697	-0.09%
2018/10/02	2	16.55	0	0.00	16.45	2	4,632	0.04%
2018/10/01	0	0.00	2	16.53	16.60	-2	4,643	-0.04%
2018/09/28	24	16.46	0	0.00	16.40	24	4,668	0.51%
2018/09/27	0	0.00	2	16.25	16.25	-2	4,584	-0.04%
2018/09/26	0	0.00	2	16.20	16.10	-2	4,585	-0.04%
2018/09/25	0	0.00	2	16.15	16.20	-2	4,636	-0.04%
2018/09/21	46	15.98	0	0.00	15.95	46	4,639	0.99%
2018/09/20	2	16.00	0	0.00	15.85	2	4,654	0.04%
2018/09/19	0	0.00	10	16.10	16.10	-10	4,668	-0.21%
2018/09/18	22	16.69	0	0.00	15.95	22	4,677	0.47%
2018/09/17	0	0.00	19	16.23	16.50	-19	4,602	-0.41%
2018/09/14	22	16.17	0	0.00	16.20	22	4,593	0.48%
2018/09/13	2	16.00	12	15.95	16.00	-10	4,592	-0.22%
2018/09/12	0	0.00	12	15.67	15.65	-12	4,625	-0.26%
2018/09/11	1	15.75	0	0.00	15.75	1	4,733	0.02%
2018/09/10	7	15.66	4	16.00	15.60	3	4,896	0.06%
2018/09/07	17	15.87	0	0.00	15.85	17	4,937	0.34%
2018/09/06	10	16.15	2	16.20	16.15	8	4,966	0.16%
2018/09/05	13	16.60	1	16.55	16.45	12	5,089	0.24%
2018/09/03	21	16.45	0	0.00	16.45	21	5,695	0.37%
2018/08/31	0	0.00	2	16.80	16.85	-2	5,849	-0.03%
2018/08/29	0	0.00	1	16.80	16.80	-1	6,113	-0.02%
2018/08/28	5	16.95	0	0.00	16.70	5	6,330	0.08%
2018/08/27	3	16.80	0	0.00	16.90	3	6,357	0.05%
2018/08/24	2	16.50	0	0.00	16.75	2	6,536	0.03%
2018/08/23	6	16.94	6	17.05	16.80	0	7,265	0.00%
2018/08/22	7	16.87	2	16.85	17.00	5	7,204	0.07%
2018/08/21	0	0.00	6	16.23	16.45	-6	7,150	-0.08%
2018/08/16	1	16.15	10	16.24	16.30	-9	7,391	-0.12%
2018/08/15	0	0.00	5	16.25	16.25	-5	7,885	-0.06%
2018/08/14	45	16.55	0	0.00	16.60	45	7,950	0.57%
2018/08/13	17	16.42	10	16.10	16.15	7	8,002	0.09%
2018/08/10	6	17.66	0	0.00	17.35	6	7,930	0.08%
2018/08/08	13	17.83	3	17.87	17.90	10	8,109	0.12%
2018/08/03	6	17.38	147	17.42	17.30	-141	7,830	-1.80%	大賣/鉅額交易
2018/08/02	70	18.45	0	0.00	18.20	70	7,770	0.90%
2018/08/01	0	0.00	75	18.70	18.75	-75	7,752	-0.97%
2018/07/31	33	18.47	0	0.00	18.45	33	7,600	0.43%
2018/07/30	137	17.85	0	0.00	18.25	137	7,381	1.86%	大買/鉅額交易
2018/07/26	10	18.50	110	18.43	18.45	-100	7,300	-1.37%	大賣/
2018/07/24	0	0.00	3	17.78	17.85	-3	7,412	-0.04%
2018/07/23	1	17.45	0	0.00	17.35	1	7,456	0.01%
2018/07/20	101	17.95	0	0.00	17.80	101	7,471	1.35%	大買/鉅額交易
2018/07/19	1	18.15	0	0.00	18.15	1	7,477	0.01%
2018/07/17	0	0.00	13	18.45	18.25	-13	7,612	-0.17%
2018/07/13	6	18.26	21	18.34	18.35	-15	7,551	-0.20%
2018/07/12	8	17.26	0	0.00	17.40	8	7,465	0.11%
2018/07/11	2	17.25	10	17.15	17.10	-8	7,593	-0.11%
2018/07/10	7	17.25	1	17.45	17.40	6	7,629	0.08%
2018/07/09	0	0.00	27	16.94	17.00	-27	7,671	-0.35%
2018/07/06	20	16.65	5	16.67	16.90	15	7,682	0.20%
2018/07/05	10	17.15	20	17.63	17.05	-10	7,766	-0.13%
2018/07/03	30	17.41	85	17.38	17.30	-55	7,802	-0.70%
2018/07/02	21	18.20	0	0.00	18.00	21	7,768	0.27%
2018/06/29	10	18.40	40	18.40	18.35	-30	7,869	-0.38%
2018/06/28	5	18.20	10	18.48	18.50	-5	7,857	-0.06%
2018/06/27	0	0.00	5	18.45	18.35	-5	7,848	-0.06%
2018/06/26	0	0.00	1	18.10	18.15	-1	7,840	-0.01%
2018/06/22	6	17.97	78	18.04	18.25	-72	7,829	-0.92%
2018/06/21	5	18.25	0	0.00	18.35	5	7,777	0.06%
2018/06/20	13	18.90	13	18.67	18.65	0	7,804	0.00%
2018/06/19	0	0.00	13	19.61	19.35	-13	7,776	-0.17%
2018/06/15	5	19.33	3	19.27	19.45	2	7,652	0.03%
2018/06/14	22	19.33	2	19.30	19.25	20	7,633	0.26%
2018/06/13	16	19.38	5	19.88	19.20	11	7,617	0.14%
2018/06/12	70	20.08	25	20.06	19.65	45	7,640	0.59%
2018/06/11	0	0.00	12	19.14	19.20	-12	7,535	-0.16%
2018/06/08	108	18.86	101	19.06	18.75	7	7,467	0.09%	大買/大賣/
2018/06/07	119	19.05	104	18.85	18.70	15	7,427	0.20%	大買/大賣/
2018/06/06	2	18.73	13	18.75	18.70	-11	7,354	-0.15%
2018/06/05	183	19.06	0	0.00	18.80	183	7,280	2.51%	大買/鉅額交易
2018/06/04	10	18.85	0	0.00	18.70	10	7,085	0.14%
2018/06/01	1	18.75	0	0.00	18.70	1	7,041	0.01%
2018/05/31	6	19.34	170	19.28	19.05	-164	6,878	-2.38%	大賣/鉅額交易
2018/05/30	1	18.00	0	0.00	18.00	1	6,152	0.02%
2018/05/29	173	18.19	0	0.00	18.00	173	6,195	2.79%	大買/鉅額交易
2018/05/28	1	18.40	153	18.28	18.40	-152	6,152	-2.47%	大賣/鉅額交易
2018/05/25	88	17.90	2	17.90	17.90	86	6,072	1.42%
2018/05/24	22	18.31	13	18.30	18.15	9	6,076	0.15%
2018/05/23	46	19.07	16	19.02	18.25	30	6,062	0.49%
2018/05/22	3	18.00	0	0.00	18.00	3	5,648	0.05%
2018/05/17	0	0.00	2	17.85	17.90	-2	5,848	-0.03%
2018/05/16	2	17.40	15	17.32	17.75	-13	5,998	-0.22%
2018/05/15	6	17.03	0	0.00	16.90	6	5,972	0.10%
2018/05/14	4	16.74	5	16.82	16.80	-1	6,273	-0.02%
2018/05/11	3	16.80	0	0.00	16.65	3	6,356	0.05%
2018/05/10	10	17.15	0	0.00	17.05	10	6,398	0.16%
2018/05/09	0	0.00	11	17.20	17.05	-11	6,669	-0.16%
2018/05/08	10	17.05	0	0.00	17.05	10	7,126	0.14%
2018/05/07	0	0.00	4	17.30	17.25	-4	7,247	-0.06%
2018/05/04	0	0.00	1	17.20	16.85	-1	7,311	-0.01%
2018/05/03	5	16.67	10	16.75	16.80	-5	7,359	-0.07%
2018/05/02	4	16.93	0	0.00	17.20	4	7,486	0.05%
2018/04/30	7	16.97	1	16.30	17.20	6	7,714	0.08%
2018/04/27	11	15.70	0	0.00	15.65	11	7,843	0.14%
2018/04/26	11	15.97	2	15.55	15.45	9	8,167	0.11%
2018/04/24	2	15.98	0	0.00	15.90	2	9,363	0.02%
2018/04/17	2	17.43	1	17.30	17.30	1	11,064	0.01%
2018/04/16	2	18.55	0	0.00	18.50	2	12,078	0.02%
2018/04/13	0	0.00	51	19.24	18.95	-51	12,706	-0.40%
2018/04/12	0	0.00	3	18.75	18.75	-3	13,183	-0.02%
2018/04/11	8	18.88	3	18.80	19.05	5	13,630	0.04%
2018/04/10	1	18.65	0	0.00	18.55	1	14,034	0.01%
2018/04/09	1	18.55	6	18.65	18.50	-5	14,761	-0.03%
2018/04/02	102	19.41	238	19.40	19.40	-136	16,392	-0.83%	大買/大賣/鉅額交易
2018/03/30	4	19.35	0	0.00	19.20	4	18,764	0.02%
2018/03/29	10	19.15	1	19.20	19.05	9	19,849	0.05%
2018/03/28	0	0.00	4	19.20	19.15	-4	21,765	-0.02%
2018/03/27	51	19.16	0	0.00	19.45	51	23,586	0.22%
2018/03/26	187	18.76	0	0.00	18.80	187	24,685	0.76%	大買/鉅額交易
2018/03/23	6	18.80	9	18.98	18.85	-3	24,766	-0.01%
2018/03/22	5	19.73	2	19.75	19.70	3	24,810	0.01%
2018/03/21	18	19.81	6	19.98	19.70	12	24,960	0.05%
2018/03/20	1	19.85	0	0.00	19.90	1	25,132	0.00%
2018/03/19	2	20.60	0	0.00	20.35	2	25,359	0.01%
2018/03/16	18	20.73	5	20.90	20.40	13	25,671	0.05%
2018/03/15	6	21.07	21	20.92	21.05	-15	25,711	-0.06%
2018/03/14	13	19.94	9	20.03	20.00	4	25,456	0.02%
2018/03/13	2	19.55	3	19.20	20.00	-1	25,529	0.00%
2018/03/12	5	19.03	101	19.17	19.05	-96	25,509	-0.38%	大賣/
2018/03/09	2	19.73	11	20.00	19.80	-9	25,555	-0.04%
2018/03/08	14	20.00	54	19.91	19.80	-40	26,390	-0.15%
2018/03/07	18	19.62	8	19.92	19.55	10	26,556	0.04%
2018/03/06	3	20.00	6	19.98	19.95	-3	26,747	-0.01%
2018/03/05	4	19.63	3	19.70	19.50	1	27,371	0.00%
2018/03/02	24	20.09	4	20.05	20.00	20	27,547	0.07%
2018/03/01	8	20.71	6	20.49	20.75	2	27,454	0.01%
2018/02/27	28	21.09	1	21.05	20.75	27	27,447	0.10%
2018/02/26	11	21.09	1	21.15	20.90	10	27,442	0.04%
2018/02/23	52	21.25	17	21.42	21.35	35	27,403	0.13%
2018/02/22	7	20.94	8	21.25	21.15	-1	27,350	0.00%
2018/02/21	70	20.92	27	21.03	21.00	43	27,269	0.16%
2018/02/12	2	20.00	3	20.20	20.15	-1	27,185	0.00%
2018/02/09	44.3	19.30	5	19.52	20.00	39.3	27,102	0.15%
2018/02/08	13	20.22	30	19.94	19.80	-17	26,868	-0.06%
2018/02/07	13	21.00	23	21.19	20.85	-10	26,649	-0.04%
2018/02/06	19	20.75	8	21.06	20.60	11	26,524	0.04%
2018/02/05	5	21.93	1	22.35	22.70	4	26,220	0.02%
2018/02/02	11	22.95	6	23.05	22.95	5	26,176	0.02%
2018/02/01	20	23.76	8	23.84	23.25	12	26,287	0.05%
2018/01/31	30	23.71	42	23.64	23.75	-12	25,931	-0.05%
2018/01/30	31	22.95	15	22.94	22.60	16	25,445	0.06%
2018/01/29	1	22.65	0	0.00	22.60	1	25,338	0.00%
2018/01/26	4	22.63	2	22.75	22.65	2	25,313	0.01%
2018/01/25	9	22.98	2	22.78	22.70	7	25,384	0.03%
2018/01/24	11	22.84	45	23.40	23.50	-34	25,310	-0.13%
2018/01/23	35	23.03	20	23.04	22.60	15	25,059	0.06%
2018/01/22	78	23.26	47	23.34	23.35	31	24,794	0.13%
2018/01/19	31	23.68	3	23.92	23.90	28	24,475	0.11%
2018/01/18	31	24.81	4	24.20	23.70	27	24,277	0.11%
2018/01/17	23	24.38	14	24.29	24.40	9	23,460	0.04%
2018/01/16	8	24.18	35	24.26	24.20	-27	23,261	-0.12%
2018/01/15	8	24.63	15	24.34	24.90	-7	22,927	-0.03%
2018/01/12	4	23.43	2	23.73	23.45	2	22,435	0.01%
2018/01/11	29	23.39	2	23.50	23.30	27	22,256	0.12%
2018/01/10	18	24.43	13	24.42	24.00	5	21,933	0.02%
2018/01/09	15.4	23.67	15	23.99	24.45	0.4	20,832	0.00%
2018/01/08	31	23.71	29	23.87	23.10	2	20,237	0.01%
2018/01/05	33	24.04	13	23.97	23.90	20	19,752	0.10%
2018/01/04	8	23.76	38	24.11	23.70	-30	19,324	-0.16%
2018/01/03	42	24.21	30	24.12	23.60	12	18,966	0.06%
2018/01/02	65	23.25	61	23.76	24.00	4	18,296	0.02%