富喬 (1815)-中國信託-永康券商分點個股進出

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
27.30
漲跌
▲2.45
漲幅
+9.86%
成交量
196,408張
產業
上櫃電子零組件類股
403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－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/11/22	102.9	26.19	134.9	26.55	27.30	-31.9	18,401	-0.17%	大買/大賣/
2024/11/21	16	22.86	49.3	24.14	24.85	-33.3	15,208	-0.22%
2024/11/20	22.2	23.11	12.1	22.80	22.60	10.1	14,277	0.07%
2024/11/19	0	0.00	3	22.48	22.55	-3	13,778	-0.02%
2024/11/18	11	23.17	19	22.68	22.25	-8	13,833	-0.06%
2024/11/15	20.5	23.57	45	23.27	23.30	-24.6	13,797	-0.18%
2024/11/14	39	23.85	26	23.26	23.15	13	13,810	0.09%
2024/11/13	14	22.75	11	23.41	23.35	3	13,594	0.02%
2024/11/12	8	22.57	6	22.67	22.50	2	13,492	0.01%
2024/11/11	2	23.58	2	23.43	23.05	0	13,505	0.00%
2024/11/08	27	24.22	39	23.37	23.20	-12	13,516	-0.09%
2024/11/07	60.1	24.64	157	24.87	24.30	-96.9	13,335	-0.73%	大賣/
2024/11/06	41	23.84	203	24.00	23.95	-162	12,702	-1.28%	大賣/鉅額交易
2024/11/05	26	22.58	10.3	22.57	22.60	15.7	11,920	0.13%
2024/11/04	12	21.69	4	21.55	21.55	8	12,118	0.07%
2024/11/01	4	21.83	21	22.73	22.75	-17	12,020	-0.14%
2024/10/30	25	21.62	0	0.00	21.55	25	11,899	0.21%
2024/10/29	2	21.78	0	0.00	21.80	2	11,960	0.02%
2024/10/28	6	21.93	20	22.20	21.95	-14	12,094	-0.12%
2024/10/25	0	0.00	10	22.20	22.40	-10	12,245	-0.08%
2024/10/24	13	22.77	30	22.63	22.10	-17	12,499	-0.14%
2024/10/23	2	23.45	0	0.00	22.85	2	12,481	0.02%
2024/10/22	5	23.13	6	23.27	23.00	-1	12,398	-0.01%
2024/10/21	15	22.36	25	22.72	22.90	-10	12,340	-0.08%
2024/10/18	1	21.50	0	0.00	21.50	1	12,369	0.01%
2024/10/17	5	21.80	45	21.95	21.90	-40	12,613	-0.32%
2024/10/16	61.9	21.68	20	21.51	21.80	41.9	12,694	0.33%
2024/10/15	23	21.70	2	22.05	21.40	21	12,918	0.16%
2024/10/14	22	21.96	0	0.00	21.60	22	13,101	0.17%
2024/10/11	35	22.42	27	21.81	21.80	8	13,383	0.06%
2024/10/09	50	23.21	4	22.80	22.50	46	14,149	0.33%
2024/10/08	84	23.94	66	23.29	23.10	18	14,249	0.13%
2024/10/07	46	23.78	60	24.30	24.40	-14	14,204	-0.10%
2024/10/04	5	22.87	3	22.73	22.60	2	13,931	0.01%
2024/10/01	23	22.80	6	22.88	22.65	17	14,141	0.12%
2024/09/30	0	0.00	14	21.10	21.10	-14	14,381	-0.10%
2024/09/27	10	21.35	1	21.45	21.40	9	14,912	0.06%
2024/09/26	14	21.57	3	21.20	21.20	11	15,214	0.07%
2024/09/25	0	0.00	2	22.25	21.85	-2	15,708	-0.01%
2024/09/24	3	22.55	2	22.05	22.00	1	15,968	0.01%
2024/09/23	20	22.78	25	22.57	22.55	-5	16,288	-0.03%
2024/09/20	12	22.96	6	22.88	22.80	6	16,738	0.04%
2024/09/19	2	22.68	0	0.00	22.60	2	17,629	0.01%
2024/09/18	3	22.48	4	22.49	22.30	-1	18,136	-0.01%
2024/09/16	30	22.84	23	22.60	22.60	7	18,740	0.04%
2024/09/13	3	22.75	0	0.00	22.75	3	19,402	0.02%
2024/09/12	1	22.20	7	22.24	22.30	-6	20,376	-0.03%
2024/09/11	3	21.87	1	22.05	22.00	2	21,398	0.01%
2024/09/10	17	22.76	13	22.83	22.10	4	22,222	0.02%
2024/09/09	15	22.46	16	22.40	22.15	-1	22,335	0.00%
2024/09/06	28	22.91	26	22.41	22.10	2	23,080	0.01%
2024/09/05	2	22.50	10	22.82	23.10	-8	23,236	-0.03%
2024/09/04	15	21.25	6	21.08	21.00	9	24,250	0.04%
2024/09/03	37	23.74	20	23.00	22.70	17	25,737	0.07%
2024/09/02	6	23.42	1	23.45	23.20	5	27,035	0.02%
2024/08/30	2	22.85	6	23.10	23.00	-4	30,142	-0.01%
2024/08/29	10	22.50	10	22.60	22.65	0	31,496	0.00%
2024/08/28	14	23.19	10	22.65	22.65	4	32,680	0.01%
2024/08/27	4	22.80	0	0.00	23.00	4	34,030	0.01%
2024/08/26	1	22.85	4	22.84	22.80	-3	37,791	-0.01%
2024/08/23	0	0.00	5	22.30	22.65	-5	39,125	-0.01%
2024/08/22	2	22.85	0	0.00	22.55	2	40,866	0.00%
2024/08/21	3	23.03	0	0.00	22.80	3	42,742	0.01%
2024/08/20	47	23.34	21	23.20	23.20	26	44,996	0.06%
2024/08/19	8	23.23	10	23.29	22.90	-2	48,394	0.00%
2024/08/16	7	22.91	30	22.93	22.80	-23	51,231	-0.04%
2024/08/15	19	22.08	13	22.03	22.15	6	52,049	0.01%
2024/08/14	1	22.70	2	21.90	21.85	-1	52,099	0.00%
2024/08/13	47	22.62	27	22.26	22.25	20	52,362	0.04%
2024/08/12	13	22.47	35	22.43	22.45	-22	52,421	-0.04%
2024/08/09	20	22.16	24	21.84	21.65	-4	52,382	-0.01%
2024/08/08	33	21.56	37	21.74	21.50	-4	52,696	-0.01%
2024/08/07	2	20.55	6	21.59	21.85	-4	52,719	-0.01%
2024/08/06	51	19.07	52	19.40	19.90	-1	52,807	0.00%
2024/08/05	15	20.85	0	0.00	20.80	15	52,989	0.03%
2024/08/02	23	23.64	21	23.12	23.10	2	53,502	0.00%
2024/08/01	25	24.23	20	24.20	24.20	5	53,631	0.01%
2024/07/31	28	23.55	22	23.71	23.70	6	53,718	0.01%
2024/07/30	10	22.50	0	0.00	23.10	10	53,877	0.02%
2024/07/29	17	22.86	13	22.86	22.30	4	53,709	0.01%
2024/07/26	7	23.29	15	23.23	23.55	-8	53,570	-0.01%
2024/07/23	11	24.07	8	24.41	24.05	3	53,672	0.01%
2024/07/22	35	24.09	17	24.32	23.90	18	53,644	0.03%
2024/07/19	12	24.66	34	24.64	24.60	-22	53,471	-0.04%
2024/07/18	27	25.33	17	25.13	25.05	10	53,229	0.02%
2024/07/17	15	26.02	0	0.00	25.90	15	52,992	0.03%
2024/07/16	52	26.38	80	26.22	25.90	-28	52,954	-0.05%
2024/07/15	74	26.25	38	26.19	26.25	36	52,785	0.07%
2024/07/12	54	26.60	47	26.65	26.45	7	52,564	0.01%
2024/07/11	133	26.81	76	26.89	26.85	57	52,291	0.11%	大買/
2024/07/10	45	25.84	84	25.93	26.00	-39	51,514	-0.08%
2024/07/09	54	25.39	7	25.51	25.55	47	51,368	0.09%
2024/07/08	36	26.04	19	26.13	25.65	17	51,394	0.03%
2024/07/05	19	26.15	62	26.22	26.15	-43	50,943	-0.08%
2024/07/04	101	25.91	9	25.82	25.75	92	50,683	0.18%	大買/
2024/07/03	35	25.91	95	26.30	26.40	-60	50,211	-0.12%
2024/07/02	72	25.61	61	25.80	25.35	11	49,820	0.02%
2024/07/01	57	26.53	72	26.38	25.80	-15	49,648	-0.03%
2024/06/28	19	25.59	19	25.68	25.70	0	49,591	0.00%
2024/06/27	26	25.46	27	25.32	25.50	-1	49,996	0.00%
2024/06/26	45	25.41	29	25.12	25.10	16	50,182	0.03%
2024/06/25	73	25.80	46	25.68	25.40	27	50,087	0.05%
2024/06/24	82	27.70	49	27.25	26.95	33	49,090	0.07%
2024/06/21	29	27.32	31	27.62	27.80	-2	48,866	0.00%
2024/06/20	10	27.45	100	27.56	27.45	-90	48,692	-0.18%
2024/06/19	93	27.41	64	26.99	26.60	29	48,037	0.06%
2024/06/18	83	27.40	54.5	27.47	27.40	28.5	47,002	0.06%
2024/06/17	124	27.07	180	27.23	27.00	-56	46,160	-0.12%	大買/大賣/
2024/06/14	45.5	26.20	28	25.84	25.80	17.5	45,328	0.04%
2024/06/13	33	26.42	51	26.27	26.45	-18	44,875	-0.04%
2024/06/12	85	27.75	51	27.78	27.50	34	44,116	0.08%
2024/06/11	71	28.03	36	27.64	27.25	35	43,671	0.08%
2024/06/07	96	27.69	111	28.23	29.25	-15	42,736	-0.04%	大賣/
2024/06/06	117	27.57	93	27.24	27.35	24	41,509	0.06%	大買/
2024/06/05	121	27.67	148	28.40	27.90	-27	40,207	-0.07%	大買/大賣/
2024/06/04	118	26.92	97	27.12	26.50	21	38,171	0.06%	大買/
2024/06/03	47	26.06	22	26.52	26.70	25	39,606	0.06%
2024/05/31	106	26.24	89	26.11	25.80	17	39,344	0.04%	大買/
2024/05/30	335	27.77	208	28.03	25.85	127	38,928	0.33%	大買/大賣/鉅額交易
2024/05/29	82	26.44	106.1	26.15	27.65	-24.1	35,492	-0.07%	大賣/
2024/05/28	61	25.48	70.1	25.49	25.15	-9.1	34,567	-0.03%
2024/05/27	227.8	25.12	187.1	24.68	24.25	40.8	33,740	0.12%	大買/大賣/
2024/05/24	70	24.90	123.3	25.06	25.90	-53.3	32,349	-0.16%	大賣/
2024/05/23	118.2	24.55	159	24.80	24.75	-40.8	30,231	-0.14%	大買/大賣/
2024/05/22	87	22.26	179	23.02	23.70	-92	27,289	-0.34%	大賣/
2024/05/21	17	20.31	70	21.05	21.55	-53	24,903	-0.21%
2024/05/20	34.8	19.80	0	0.00	19.60	34.8	24,137	0.14%
2024/05/17	5	19.82	28	19.63	19.80	-23	24,733	-0.09%
2024/05/16	4	19.65	22	19.45	19.45	-18	25,065	-0.07%
2024/05/15	1	19.30	17	19.28	19.25	-16	25,893	-0.06%
2024/05/14	14	19.74	21	19.98	19.20	-7	25,923	-0.03%
2024/05/13	56	19.65	80	19.53	19.55	-24	25,479	-0.09%
2024/05/10	13	19.00	2	19.10	19.40	11	25,298	0.04%
2024/05/09	101	19.77	96	19.49	19.15	5	25,066	0.02%	大買/
2024/05/08	42	19.35	49	19.69	19.70	-7	24,452	-0.03%
2024/05/07	3	18.92	2	19.05	18.70	1	23,851	0.00%
2024/05/06	6	18.55	2	18.60	18.40	4	23,658	0.02%
2024/05/03	9	18.75	64	18.53	18.50	-55	23,475	-0.23%
2024/05/02	5	18.15	0	0.00	18.10	5	23,185	0.02%
2024/04/30	26	18.32	25	18.68	18.20	1	23,158	0.00%
2024/04/29	2	18.65	28	18.19	18.50	-26	23,017	-0.11%
2024/04/26	11	17.70	0	0.00	17.50	11	22,859	0.05%
2024/04/24	1	17.65	2	17.65	17.80	-1	22,841	0.00%
2024/04/23	12	17.03	0	0.00	17.15	12	22,852	0.05%
2024/04/22	13	16.98	50.1	17.20	16.90	-37.1	22,841	-0.16%
2024/04/19	43	17.73	0	0.00	17.70	43	22,844	0.19%
2024/04/18	2	18.20	60	18.54	18.15	-58	22,748	-0.25%
2024/04/17	0	0.00	57	18.54	18.50	-57	22,774	-0.25%
2024/04/16	11	17.57	0	0.00	17.90	11	22,771	0.05%
2024/04/15	20	18.96	10	18.50	18.50	10	22,633	0.04%
2024/04/12	2	19.43	3	19.25	19.30	-1	22,678	0.00%
2024/04/11	20	18.70	10	18.95	18.65	10	22,334	0.04%
2024/04/10	6	19.05	51	18.96	18.90	-45	22,284	-0.20%
2024/04/09	6	18.66	5	19.05	19.05	1	22,220	0.00%
2024/04/08	56	18.60	10	18.71	18.50	46	22,011	0.21%
2024/04/03	35	19.03	3	18.97	18.90	32	21,879	0.15%
2024/04/02	78	19.66	4	19.73	19.30	74	21,729	0.34%
2024/04/01	49	19.37	71	19.90	20.05	-22	21,214	-0.10%
2024/03/29	11	18.78	17	18.79	18.70	-6	20,485	-0.03%
2024/03/28	12	18.73	5	18.70	18.15	7	19,945	0.04%
2024/03/26	38	18.61	39	18.21	17.95	-1	19,556	-0.01%
2024/03/25	1	17.70	11	18.19	18.40	-10	19,458	-0.05%
2024/03/22	23	17.26	0	0.00	17.50	23	19,380	0.12%
2024/03/21	0	0.00	7	17.33	17.30	-7	19,416	-0.04%
2024/03/20	41	17.08	43	16.97	16.95	-2	19,512	-0.01%
2024/03/19	10	17.50	9	17.55	17.35	1	19,547	0.01%
2024/03/18	14	17.48	8	17.52	17.65	6	19,956	0.03%
2024/03/15	42	17.99	4	17.74	17.45	38	19,928	0.19%
2024/03/14	14	17.79	0	0.00	17.70	14	19,964	0.07%
2024/03/13	8	18.03	17	17.73	17.90	-9	19,813	-0.05%
2024/03/12	13	18.36	28	18.30	18.35	-15	19,529	-0.08%
2024/03/11	55	19.03	52.7	19.35	18.70	2.3	19,084	0.01%
2024/03/08	115	19.36	36.7	19.82	18.75	78.3	18,736	0.42%	大買/
2024/03/07	267.7	21.55	117.4	21.04	20.00	150.3	17,682	0.85%	大買/大賣/鉅額交易
2024/03/06	45	20.32	64.5	20.35	21.50	-19.5	14,861	-0.13%
2024/03/05	35	19.10	77	19.38	19.55	-42	13,947	-0.30%
2024/03/04	25	18.76	27	18.89	18.60	-2	12,976	-0.02%
2024/03/01	65	18.87	23	18.81	18.55	42	12,730	0.33%
2024/02/29	17	18.74	52	18.74	19.10	-35	12,721	-0.28%
2024/02/27	33	17.87	63	17.86	17.75	-30	12,094	-0.25%
2024/02/26	24	17.66	10	17.60	17.65	14	11,846	0.12%
2024/02/23	99	17.70	65	17.86	17.80	34	12,086	0.28%
2024/02/22	12	17.26	14	17.02	17.55	-2	11,838	-0.02%
2024/02/21	4	17.14	35	17.15	17.10	-31	11,577	-0.27%
2024/02/20	112.4	17.31	62.9	17.37	17.15	49.5	11,881	0.42%	大買/
2024/02/19	46	16.86	22	17.03	17.20	24	11,745	0.20%
2024/02/16	69	16.22	46	16.39	16.55	23	11,485	0.20%
2024/02/15	13	15.07	0	0.00	15.70	13	10,811	0.12%
2024/02/05	2	14.65	0.3	14.55	14.50	1.7	10,946	0.02%
2024/02/01	2	14.55	0	0.00	14.55	2	11,806	0.02%
2024/01/31	0	0.00	1	14.65	14.65	-1	13,007	-0.01%
2024/01/29	1	14.80	2	14.75	14.85	-1	16,248	-0.01%
2024/01/22	5	14.42	3	14.63	14.70	2	20,175	0.01%
2024/01/18	0	0.00	3	14.15	14.05	-3	20,619	-0.01%
2024/01/17	11	14.31	0	0.00	14.20	11	21,008	0.05%
2024/01/16	10	14.45	0	0.00	14.50	10	21,150	0.05%
2024/01/10	1	14.70	2	14.60	14.65	-1	21,839	0.00%
2024/01/09	0	0.00	20	14.89	14.90	-20	22,077	-0.09%
2024/01/08	2	14.85	4.1	15.43	14.90	-2.1	22,383	-0.01%
2024/01/05	2	15.60	0	0.00	15.40	2	22,668	0.01%
2024/01/03	2	15.80	2	15.90	15.95	0	23,241	0.00%
2023/12/29	1	15.70	0	0.00	15.65	1	24,677	0.00%
2023/12/28	0	0.00	0.7	15.78	15.70	-0.7	25,052	0.00%
2023/12/27	1	15.85	0	0.00	15.85	1	26,143	0.00%
2023/12/25	2	15.60	32	15.57	15.60	-30	27,719	-0.11%
2023/12/20	4	15.70	28	15.91	16.10	-24	29,835	-0.08%
2023/12/19	17	15.91	5	15.95	16.05	12	29,725	0.04%
2023/12/18	1	16.85	0	0.00	16.70	1	29,512	0.00%
2023/12/15	22	17.38	1	17.65	16.90	21	29,470	0.07%
2023/12/14	23	17.72	5	17.62	17.50	18	29,626	0.06%
2023/12/13	33	17.53	12	17.14	17.30	21	29,449	0.07%
2023/12/12	2	16.55	0	0.00	16.45	2	28,909	0.01%
2023/12/11	8	16.61	17	16.33	16.60	-9	28,815	-0.03%
2023/12/08	17	15.94	13	15.91	15.90	4	28,449	0.01%
2023/12/07	8	16.27	4	16.60	16.15	4	28,249	0.01%
2023/12/06	3	16.45	1	16.45	16.45	2	28,170	0.01%
2023/12/05	7	16.39	0	0.00	16.20	7	28,100	0.02%
2023/12/04	4	16.95	5	16.95	16.70	-1	27,955	0.00%
2023/12/01	0	0.00	1	16.80	16.80	-1	27,854	0.00%
2023/11/30	1	16.90	12	16.91	16.90	-11	27,796	-0.04%
2023/11/29	0	0.00	5	17.00	17.00	-5	27,799	-0.02%
2023/11/28	2	17.05	1	17.20	17.00	1	27,820	0.00%
2023/11/27	14	17.04	12	17.23	16.90	2	27,708	0.01%
2023/11/24	6	17.62	34	17.40	17.35	-28	27,310	-0.10%
2023/11/22	31	17.79	1.2	17.71	17.80	29.8	26,697	0.11%
2023/11/21	56.6	17.69	34	17.47	17.45	22.6	26,274	0.09%
2023/11/20	5	17.41	5	17.64	17.60	0	25,943	0.00%
2023/11/17	12	17.18	1	17.00	17.10	11	25,629	0.04%
2023/11/16	8	17.79	5	17.65	17.60	3	25,102	0.01%
2023/11/15	24	17.21	63	16.85	16.85	-39	24,494	-0.16%
2023/11/14	40	17.78	0	0.00	17.25	40	24,061	0.17%
2023/11/13	2	17.70	1	17.90	17.50	1	23,797	0.00%
2023/11/10	25	18.12	22	17.85	17.85	3	23,475	0.01%
2023/11/09	5	18.15	8	18.42	18.00	-3	23,155	-0.01%
2023/11/08	11.4	18.77	5	18.73	18.65	6.4	22,550	0.03%
2023/11/07	75	19.88	77	19.84	20.05	-2	21,376	-0.01%
2023/11/06	34	19.15	82.7	19.79	20.10	-48.7	19,591	-0.25%
2023/11/03	64	18.46	47	18.37	18.30	17	18,201	0.09%
2023/11/02	33	17.60	60	18.24	18.45	-27	16,724	-0.16%
2023/11/01	25	16.75	2	16.20	16.80	23	15,569	0.15%
2023/10/31	2	17.10	3	17.15	16.85	-1	15,105	-0.01%
2023/10/30	9	17.26	15	17.29	17.15	-6	14,863	-0.04%
2023/10/27	3	17.03	2	16.90	16.45	1	14,678	0.01%
2023/10/26	2	17.10	4	17.14	16.85	-2	15,175	-0.01%
2023/10/25	6	17.07	4	17.02	17.00	2	15,654	0.01%
2023/10/24	4	15.89	0	0.00	16.00	4	15,633	0.03%
2023/10/23	4	15.43	0	0.00	15.45	4	15,534	0.03%
2023/10/20	12	14.85	11.1	15.31	15.40	0.9	15,676	0.01%
2023/10/18	7	16.01	11	15.95	15.35	-4	15,377	-0.03%
2023/10/17	4	17.51	38	17.37	17.00	-34	14,881	-0.23%
2023/10/16	17	17.81	11	17.88	17.85	6	14,547	0.04%
2023/10/13	17	17.82	43.1	17.51	17.80	-26.1	14,190	-0.18%
2023/10/12	12	17.33	29	17.59	17.30	-17	13,699	-0.12%
2023/10/11	2	17.50	20.5	17.72	17.40	-18.5	13,402	-0.14%
2023/10/06	9	18.21	4	18.45	18.00	5	13,036	0.04%
2023/10/05	84	18.85	45	18.68	18.25	39	12,622	0.31%
2023/10/04	14	17.81	14	17.89	18.10	0	11,474	0.00%
2023/10/03	56	18.34	45.1	18.36	18.15	10.9	11,078	0.10%
2023/10/02	48	17.96	17.3	17.79	18.15	30.7	9,968	0.31%
2023/09/28	26	16.63	28	16.51	16.50	-2	8,793	-0.02%
2023/09/27	9	15.88	6.1	15.65	16.25	2.9	8,305	0.03%
2023/09/26	27	16.60	38.7	16.66	15.35	-11.7	7,907	-0.15%
2023/09/25	16	16.24	25.1	16.43	16.40	-9.1	6,728	-0.14%
2023/09/22	1	15.25	1	15.45	15.30	0	6,055	0.00%
2023/09/21	0	0.00	2.1	15.24	15.45	-2.1	5,909	-0.04%
2023/09/20	3	14.93	5	15.00	14.90	-2	5,729	-0.03%
2023/09/19	5	15.50	1	14.96	15.15	4	5,659	0.07%
2023/09/18	2	14.25	11.1	14.41	14.70	-9.1	5,341	-0.17%
2023/09/13	0	0.00	0.1	13.75	13.60	-0.1	5,359	0.00%
2023/09/12	0	0.00	2	13.75	13.65	-2	5,789	-0.03%
2023/09/11	0	0.00	2	14.00	13.70	-2	6,115	-0.03%
2023/09/08	0	0.00	4	14.05	14.00	-4	6,104	-0.07%
2023/09/06	1	14.85	2.1	14.55	14.45	-1.1	6,268	-0.02%
2023/09/05	17	14.14	28	14.16	14.30	-11	6,443	-0.17%
2023/09/04	17	14.20	17	14.16	14.10	0	6,445	0.00%
2023/09/01	14	14.06	18	14.08	13.90	-4	6,487	-0.06%
2023/08/31	2	13.55	0	0.00	13.30	2	6,578	0.03%
2023/08/30	11	13.39	0	0.00	13.50	11	6,672	0.16%
2023/08/29	9	13.05	0	0.00	13.00	9	6,602	0.14%
2023/08/21	2	13.35	0	0.00	13.25	2	6,538	0.03%
2023/08/18	2	13.60	0	0.00	13.25	2	6,527	0.03%
2023/08/17	3	13.35	0	0.00	13.60	3	6,478	0.05%
2023/08/11	2	13.65	0	0.00	13.30	2	6,366	0.03%
2023/08/10	0	0.00	3	13.80	13.80	-3	6,314	-0.05%
2023/08/09	1	14.45	0	0.00	14.05	1	6,263	0.02%
2023/08/08	5	14.75	0	0.00	14.55	5	6,195	0.08%
2023/08/07	7	14.87	6	14.97	14.85	1	6,125	0.02%
2023/08/02	4	14.79	0	0.00	14.75	4	5,986	0.07%
2023/08/01	0	0.00	3	15.75	15.45	-3	5,812	-0.05%
2023/07/31	8	15.99	15	16.11	15.40	-7	5,603	-0.12%
2023/07/28	34	15.35	28	15.55	15.70	6	4,896	0.12%
2023/07/27	9	14.44	13.1	14.65	14.80	-4.1	4,056	-0.10%
2023/07/26	7.1	13.99	2	14.25	13.80	5.1	3,641	0.14%
2023/07/25	1	14.10	0	0.00	14.25	1	3,526	0.03%
2023/07/19	1	12.90	0	0.00	12.65	1	3,089	0.03%
2023/07/18	0	0.00	5	12.65	12.65	-5	3,082	-0.16%
2023/07/17	0	0.00	0	13.00	12.95	0	3,057	0.00%
2023/07/07	1	13.40	5	13.35	13.25	-4	2,934	-0.14%
2023/07/03	1	13.60	0	0.00	13.60	1	2,834	0.04%
2023/06/27	5	13.50	0	0.00	13.35	5	2,751	0.18%
2023/06/26	3	13.65	0	0.00	13.45	3	2,716	0.11%
2023/06/21	0	0.00	1	14.00	13.95	-1	2,669	-0.04%
2023/06/20	1	13.60	10	13.72	13.65	-9	2,639	-0.34%
2023/06/19	11	13.95	4	13.93	13.85	7	2,604	0.27%
2023/06/16	18	14.41	26	14.43	14.30	-8	2,527	-0.32%
2023/06/15	1	14.05	11.4	14.59	14.65	-10.4	2,095	-0.50%
2023/06/13	0	0.00	1	13.70	13.45	-1	1,774	-0.06%
2023/06/12	1	13.75	0	0.00	13.85	1	1,721	0.06%
2023/06/07	0	0.00	3	13.48	13.50	-3	1,277	-0.23%
2023/06/06	2	13.45	13.2	13.45	13.40	-11.2	1,162	-0.96%
2023/06/05	0	0.00	1	12.95	12.95	-1	961	-0.10%
2023/05/30	1	12.25	0	0.00	12.10	1	920	0.11%
2023/05/26	3	12.07	0	0.00	12.05	3	920	0.33%
2023/05/11	2	11.65	0	0.00	11.65	2	931	0.21%
2023/05/10	0	0.00	5	11.80	11.80	-5	952	-0.52%
2023/04/24	8	11.90	0	0.00	11.90	8	1,107	0.72%
2023/04/18	1	12.20	0	0.00	12.15	1	1,225	0.08%
2023/04/14	0	0.00	3	12.25	12.15	-3	1,260	-0.24%
2023/04/13	1	12.15	1.1	12.24	12.15	-0.1	1,254	-0.01%
2023/04/10	0	0.00	1	11.95	11.95	-1	1,249	-0.08%
2023/04/07	1	12.00	0	0.00	11.95	1	1,247	0.08%
2023/04/06	0	0.00	1	12.05	12.05	-1	1,239	-0.08%
2023/03/31	4	12.15	0	0.00	12.15	4	1,237	0.32%
2023/03/29	0	12.20	0	0.00	12.10	0	1,244	0.00%
2023/03/28	0	12.30	0	0.00	12.10	0	1,252	0.00%
2023/03/27	1	12.20	0.1	12.50	12.15	0.9	1,250	0.08%
2023/03/23	6	12.00	0	0.00	12.20	6	1,248	0.48%
2023/03/21	0	0.00	3	11.90	11.95	-3	1,219	-0.25%
2023/03/15	1	12.20	0	0.00	12.15	1	1,205	0.08%
2023/03/09	1	12.90	0	0.00	12.80	1	1,190	0.08%
2023/03/08	1	12.80	0	0.00	12.85	1	1,198	0.08%
2023/03/03	0	0.00	2	12.50	12.50	-2	1,164	-0.17%
2023/03/02	0	0.00	0	12.60	12.45	0	1,152	0.00%
2023/02/21	10	12.70	0	0.00	12.70	10	1,090	0.92%
2023/02/16	0	0.00	2	12.60	12.60	-2	1,736	-0.12%
2023/02/07	0	0.00	0	12.60	12.60	0	1,768	0.00%
2023/02/03	0	0.00	3.1	12.60	12.65	-3.1	1,861	-0.17%
2023/01/31	0	0.00	1	12.40	12.45	-1	1,829	-0.05%
2023/01/11	2	12.45	0	0.00	12.40	2	1,726	0.12%
2023/01/10	0	0.00	5	12.45	12.30	-5	1,701	-0.29%
2023/01/09	0	0.00	1	12.80	12.60	-1	1,687	-0.06%
2023/01/06	5	12.45	0	0.00	12.35	5	1,633	0.31%
2022/12/30	0	0.00	1	11.65	11.65	-1	1,684	-0.06%
2022/12/21	0	0.00	15	11.80	11.70	-15	1,808	-0.83%
2022/12/14	0	0.00	2	12.15	12.20	-2	1,885	-0.11%
2022/12/13	0	0.00	1	12.10	12.10	-1	1,887	-0.05%
2022/12/06	1	12.55	3	12.65	12.50	-2	1,962	-0.10%
2022/11/30	0	0.00	1	12.60	12.60	-1	2,042	-0.05%
2022/11/17	3	12.80	1	12.80	12.65	2	2,755	0.07%
2022/11/16	0	0.00	1	12.55	12.70	-1	3,224	-0.03%
2022/11/15	2	12.78	1	12.45	12.80	1	3,479	0.03%
2022/11/11	10	12.05	0	0.00	12.05	10	3,000	0.33%
2022/11/09	1	12.05	0	0.00	12.05	1	2,994	0.03%
2022/11/02	0	0.00	0	12.20	12.20	0	2,971	0.00%
2022/10/27	0	0.00	0	11.35	11.30	0	2,910	0.00%
2022/10/26	0	0.00	2	11.10	11.10	-2	2,912	-0.07%
2022/10/21	0	11.20	0	0.00	11.10	0	2,909	0.00%
2022/10/14	2	11.45	0.1	11.60	11.45	1.9	2,898	0.07%
2022/10/07	3	12.25	0	0.00	12.30	3	2,840	0.11%
2022/09/28	0	0.00	1	12.40	12.05	-1	2,764	-0.04%
2022/09/27	3	12.75	3	12.55	12.75	0	2,713	0.00%
2022/09/26	3	12.50	1	12.65	12.55	2	2,693	0.07%
2022/09/20	1	13.55	0	0.00	13.55	1	2,645	0.04%
2022/09/16	2	13.85	2	13.83	13.75	0	2,639	0.00%
2022/09/14	0	0.00	1	13.45	13.80	-1	2,607	-0.04%
2022/09/12	2	13.93	0	0.00	13.85	2	2,549	0.08%
2022/09/08	1	14.10	0	0.00	14.10	1	2,524	0.04%
2022/09/06	0	0.00	1	14.25	14.00	-1	2,487	-0.04%
2022/09/05	4	14.21	19	14.10	14.00	-15	2,440	-0.61%
2022/09/02	5	14.37	0	0.00	14.30	5	2,395	0.21%
2022/09/01	2	14.55	2	14.55	14.40	0	2,360	0.00%
2022/08/31	7	14.55	9	14.44	14.40	-2	2,322	-0.09%
2022/08/30	0	0.00	2	14.25	14.65	-2	2,278	-0.09%
2022/08/29	1	14.00	6	14.01	14.10	-5	2,221	-0.23%
2022/08/26	22	14.82	12	14.73	14.50	10	2,174	0.46%
2022/08/25	6	14.80	5	14.61	14.55	1	2,019	0.05%
2022/08/24	17	15.19	9	14.89	14.90	8	1,928	0.41%
2022/08/23	38	14.82	35	14.96	15.25	3	1,757	0.17%
2022/08/22	7	14.66	6	15.05	15.10	1	1,276	0.08%
2022/08/19	2	13.75	0	0.00	13.75	2	990	0.20%
2022/08/09	1	12.15	0	0.00	12.20	1	916	0.11%
2022/07/13	10	11.95	1	12.00	11.95	9	1,059	0.85%
2022/07/12	1	11.70	0	0.00	11.70	1	1,074	0.09%
2022/07/08	0	0.00	1	12.50	12.55	-1	1,086	-0.09%
2022/07/05	5	12.25	0	0.00	12.25	5	1,146	0.44%
2022/07/04	0	0.00	20	12.18	12.15	-20	1,148	-1.74%
2022/06/30	1	12.80	0	0.00	12.75	1	1,137	0.09%
2022/06/16	0	0.00	1	13.50	13.45	-1	1,137	-0.09%
2022/06/02	0	0.00	2	14.30	14.35	-2	1,212	-0.17%
2022/06/01	2	14.30	0	0.00	14.30	2	1,242	0.16%
2022/05/31	2	14.25	0	0.00	14.25	2	1,241	0.16%
2022/05/27	0	0.00	1	13.85	13.70	-1	1,220	-0.08%
2022/05/26	1	13.90	0	0.00	13.70	1	1,225	0.08%
2022/05/24	0	0.00	1	13.75	13.70	-1	1,272	-0.08%
2022/05/23	1	14.30	0	0.00	14.05	1	1,272	0.08%
2022/05/20	1	14.10	0	0.00	14.00	1	1,227	0.08%
2022/05/19	1	13.75	0	0.00	14.10	1	1,230	0.08%
2022/05/16	0	0.00	15	13.75	13.60	-15	1,256	-1.19%
2022/05/12	15	13.92	1	13.85	13.60	14	1,267	1.10%
2022/05/11	1	14.00	10	13.70	13.95	-9	1,257	-0.72%
2022/05/10	0	0.00	15	13.15	13.40	-15	1,211	-1.24%
2022/04/28	0	0.00	30	12.95	13.25	-30	1,533	-1.96%
2022/04/27	20	13.00	10	12.90	12.95	10	1,527	0.65%
2022/04/26	0	0.00	1	13.40	13.45	-1	1,507	-0.07%
2022/04/25	1	13.55	0	0.00	13.55	1	1,504	0.07%
2022/04/18	20	13.63	0	0.00	13.70	20	1,713	1.17%
2022/04/15	1	13.90	0	0.00	13.95	1	1,731	0.06%
2022/04/12	21	14.00	14	13.96	14.00	7	1,840	0.38%
2022/04/11	1	14.20	10	14.20	14.15	-9	1,838	-0.49%
2022/04/06	1	15.35	0	0.00	15.40	1	1,884	0.05%
2022/03/30	30	15.35	0	0.00	15.30	30	2,385	1.26%
2022/03/17	0	0.00	2	15.00	14.90	-2	2,884	-0.07%
2022/03/09	2	14.25	0	0.00	14.40	2	3,008	0.07%
2022/03/08	10	14.30	30	14.20	14.05	-20	3,030	-0.66%
2022/02/24	1	15.60	13	15.85	15.35	-12	3,139	-0.38%
2022/02/18	2	16.00	0	0.00	16.00	2	3,261	0.06%
2022/02/17	3	16.05	3	16.05	16.10	0	3,306	0.00%
2022/02/16	0	0.00	1	15.90	15.85	-1	3,344	-0.03%
2022/02/14	0	0.00	4	15.73	15.65	-4	3,450	-0.12%
2022/02/11	3	16.00	0	0.00	16.10	3	3,542	0.08%
2022/02/09	0	0.00	2	16.20	16.20	-2	3,685	-0.05%
2022/02/08	1	16.20	0	0.00	16.30	1	3,731	0.03%
2022/01/25	4	15.33	0	0.00	15.30	4	3,894	0.10%
2022/01/21	1	16.20	3	16.30	15.85	-2	3,977	-0.05%
2022/01/14	12	15.34	0	0.00	15.40	12	3,978	0.30%
2022/01/13	2	15.65	0	0.00	15.70	2	3,988	0.05%
2022/01/12	13	15.65	1	16.10	15.60	12	3,989	0.30%
2022/01/11	10	15.94	1	16.00	15.95	9	3,956	0.23%
2022/01/10	15	16.08	0	0.00	16.25	15	3,875	0.39%
2022/01/07	12	16.43	0	0.00	16.35	12	3,867	0.31%
2022/01/06	1	16.90	0	0.00	16.80	1	3,801	0.03%
2022/01/05	0	0.00	53	17.10	17.05	-53	3,808	-1.39%
2022/01/03	0	0.00	10	17.18	17.15	-10	3,926	-0.25%
2021/12/29	1	17.55	0	0.00	17.55	1	3,904	0.03%
2021/12/28	1	17.50	7	17.70	17.55	-6	3,915	-0.15%
2021/12/27	1	17.65	1	17.65	17.60	0	3,838	0.00%
2021/12/24	10	17.66	11	17.65	17.75	-1	3,823	-0.03%
2021/12/23	3	17.32	13	17.36	17.50	-10	3,647	-0.27%
2021/12/22	5	16.80	0	0.00	16.65	5	3,446	0.15%
2021/12/21	53	16.95	0	0.00	16.80	53	3,452	1.54%
2021/12/17	4	16.50	2	16.70	16.50	2	3,326	0.06%
2021/12/15	3	16.40	1	16.45	16.50	2	3,386	0.06%
2021/12/14	5	16.40	0	0.00	16.35	5	3,397	0.15%
2021/12/13	10	16.85	0	0.00	16.85	10	3,396	0.29%
2021/12/10	30	16.85	0	0.00	16.70	30	3,421	0.88%
2021/12/09	0	0.00	10	17.17	16.95	-10	3,564	-0.28%
2021/12/08	1	16.95	4	16.95	16.90	-3	3,531	-0.08%
2021/12/07	5	16.70	0	0.00	16.70	5	3,534	0.14%
2021/12/02	3	16.50	2	16.60	16.50	1	3,645	0.03%
2021/11/29	2	15.95	5	16.52	16.45	-3	4,014	-0.08%
2021/11/26	10	16.58	2	16.58	16.50	8	4,006	0.20%
2021/11/25	3	17.10	2	17.00	17.00	1	3,982	0.03%
2021/11/24	2	17.00	5	17.10	17.05	-3	4,026	-0.07%
2021/11/23	13	17.05	0	0.00	17.05	13	4,150	0.31%
2021/11/22	0	0.00	7.1	17.34	17.35	-7.1	4,173	-0.17%
2021/11/19	3	17.07	29	17.10	17.05	-26	4,245	-0.61%
2021/11/18	32	17.31	2	17.65	17.30	30	4,239	0.71%
2021/11/17	4	17.75	0	0.00	17.70	4	4,225	0.09%
2021/11/16	0	0.00	29	17.70	17.65	-29	4,243	-0.68%
2021/11/15	29	17.37	10	17.17	17.40	19	4,261	0.45%
2021/11/12	3	16.93	0	0.00	16.85	3	4,330	0.07%
2021/11/11	2	17.13	3	17.05	17.05	-1	4,370	-0.02%
2021/11/10	2	17.25	5	17.43	17.15	-3	4,484	-0.07%
2021/11/09	5	17.50	33	17.36	17.40	-28	4,502	-0.62%
2021/11/08	35	17.60	29	17.75	17.60	6	4,568	0.13%
2021/11/05	0	0.00	1	17.95	18.00	-1	4,646	-0.02%
2021/11/04	6	18.10	7	17.79	18.10	-1	4,774	-0.02%
2021/11/03	0	0.00	7	17.44	17.45	-7	4,854	-0.14%
2021/11/02	10	17.31	8	17.65	17.10	2	4,964	0.04%
2021/11/01	0	0.00	1	17.80	17.75	-1	5,329	-0.02%
2021/10/29	29	17.55	0	0.00	17.50	29	5,362	0.54%
2021/10/28	1	17.45	3	17.35	17.20	-2	5,445	-0.04%
2021/10/26	0	0.00	1	17.15	17.05	-1	5,607	-0.02%
2021/10/22	0	0.00	20	16.70	16.70	-20	5,910	-0.34%
2021/10/21	0	0.00	3	17.05	16.75	-3	6,125	-0.05%
2021/10/20	1	16.60	1	16.70	16.65	0	6,452	0.00%
2021/10/19	0	0.00	1	16.70	16.65	-1	6,633	-0.02%
2021/10/15	1	16.35	0	0.00	16.30	1	7,289	0.01%
2021/10/14	0	0.00	10	15.80	15.95	-10	7,987	-0.13%
2021/10/08	0	0.00	1	16.75	16.50	-1	11,146	-0.01%
2021/10/07	0	0.00	1	16.10	16.15	-1	11,810	-0.01%
2021/10/05	0	0.00	10	15.30	15.90	-10	13,688	-0.07%
2021/10/04	1	15.50	0	0.00	15.30	1	14,065	0.01%
2021/10/01	14	16.58	0	0.00	16.10	14	14,220	0.10%
2021/09/29	1	16.00	0	0.00	16.10	1	14,340	0.01%
2021/09/28	0	0.00	3	16.63	16.55	-3	14,468	-0.02%
2021/09/23	4	16.38	5	16.40	16.30	-1	16,449	-0.01%
2021/09/17	0	0.00	24	17.04	16.95	-24	16,646	-0.14%
2021/09/16	3	17.05	0	0.00	16.80	3	16,749	0.02%
2021/09/14	0	0.00	1	17.30	17.25	-1	16,939	-0.01%
2021/09/10	1	17.45	0	0.00	17.40	1	17,022	0.01%
2021/09/07	2	17.30	6	17.38	17.30	-4	17,970	-0.02%
2021/09/06	4	18.30	15	17.95	17.95	-11	18,412	-0.06%
2021/09/03	0	0.00	4	18.48	18.65	-4	18,383	-0.02%
2021/09/02	12	18.15	2	18.53	17.95	10	18,369	0.05%
2021/09/01	2	18.40	6	18.40	18.40	-4	18,229	-0.02%
2021/08/30	12	18.19	0	0.00	18.20	12	18,425	0.07%
2021/08/27	1	18.40	38	18.14	18.45	-37	18,560	-0.20%
2021/08/25	10	18.00	5	17.97	17.85	5	18,932	0.03%
2021/08/24	10	17.23	1	17.20	17.15	9	19,399	0.05%
2021/08/23	51	17.43	52	17.51	17.55	-1	19,527	-0.01%
2021/08/20	1	16.50	24	16.73	16.80	-23	19,654	-0.12%
2021/08/19	13	17.21	0	0.00	16.60	13	19,635	0.07%
2021/08/18	1	16.45	1	16.55	17.45	0	19,653	0.00%
2021/08/17	5	17.20	1	17.35	16.60	4	19,759	0.02%
2021/08/16	1	17.50	0	0.00	17.15	1	19,891	0.01%
2021/08/13	38	17.84	0	0.00	17.70	38	19,846	0.19%
2021/08/12	4	18.48	4	18.29	18.50	0	19,825	0.00%
2021/08/11	6	17.83	32	18.35	17.75	-26	19,934	-0.13%
2021/08/10	1	18.80	2	18.68	18.50	-1	19,900	-0.01%
2021/08/09	6	19.73	15	19.82	19.15	-9	19,943	-0.05%
2021/08/06	3	20.20	13	20.12	20.25	-10	19,949	-0.05%
2021/08/05	17	20.66	27	20.46	20.30	-10	19,989	-0.05%
2021/08/04	40	20.43	5	20.11	20.05	35	19,862	0.18%
2021/08/03	21	20.16	97	20.14	20.35	-76	20,052	-0.38%
2021/08/02	5	20.05	5	19.95	19.90	0	20,683	0.00%
2021/07/30	10	19.88	1	20.05	19.55	9	20,729	0.04%
2021/07/29	1	19.45	1	19.40	19.45	0	21,289	0.00%
2021/07/28	23	19.16	33	19.65	19.05	-10	21,425	-0.05%
2021/07/27	10	20.45	10	20.28	20.05	0	21,746	0.00%
2021/07/26	25	20.42	10	20.37	20.50	15	22,086	0.07%
2021/07/23	6	19.91	8	19.96	19.90	-2	22,585	-0.01%
2021/07/22	19	19.88	206	19.55	19.75	-187	23,754	-0.79%	大賣/鉅額交易
2021/07/21	19	20.35	3	20.12	20.25	16	23,812	0.07%
2021/07/20	73	20.64	44	20.31	20.25	29	23,934	0.12%
2021/07/19	105	21.82	80	21.90	21.60	25	24,076	0.10%	大買/
2021/07/16	257	21.00	91	20.94	21.20	166	22,754	0.73%	大買/鉅額交易
2021/07/15	23	20.33	206	20.00	20.05	-183	21,952	-0.83%	大賣/鉅額交易
2021/07/14	65	21.08	66.5	20.38	20.50	-1.5	22,085	-0.01%
2021/07/13	81	20.37	37	20.18	20.30	44	21,705	0.20%
2021/07/12	63	19.73	31	19.51	19.80	32	21,564	0.15%
2021/07/09	10	18.62	8	18.51	18.65	2	21,327	0.01%
2021/07/08	202	18.40	3	18.35	18.30	199	21,891	0.91%	大買/鉅額交易
2021/07/07	15	17.95	3	18.05	17.80	12	22,305	0.05%
2021/07/06	3	18.25	1	18.29	18.00	2	22,345	0.01%
2021/07/05	7	18.00	2	18.15	17.90	5	22,277	0.02%
2021/07/02	0	0.00	219	17.62	17.75	-219	22,289	-0.98%	大賣/鉅額交易
2021/07/01	227.5	18.06	1.2	18.23	17.95	226.3	22,217	1.02%	大買/鉅額交易
2021/06/30	22.2	18.88	5	19.02	19.10	17.2	21,774	0.08%
2021/06/29	1	17.50	45	17.91	17.40	-44	20,731	-0.21%
2021/06/28	1	17.50	0	0.00	17.45	1	20,543	0.00%
2021/06/25	1	17.40	0	0.00	17.35	1	20,572	0.00%
2021/06/24	36	17.53	35	17.51	17.80	1	20,498	0.00%
2021/06/23	2	17.08	4	17.20	17.10	-2	20,335	-0.01%
2021/06/22	14	17.23	2	17.35	16.80	12	20,331	0.06%
2021/06/21	0	0.00	2	17.25	17.30	-2	20,393	-0.01%
2021/06/17	5	17.73	4	17.70	17.60	1	20,516	0.00%
2021/06/16	11	17.75	12	17.85	17.60	-1	20,182	0.00%
2021/06/15	27	17.88	6	18.08	18.90	21	19,832	0.11%
2021/06/11	0	0.00	4	17.55	17.50	-4	19,478	-0.02%
2021/06/09	4	17.55	3	17.48	17.35	1	19,537	0.01%
2021/06/08	0	0.00	5	17.50	17.60	-5	19,508	-0.03%
2021/06/07	9	17.16	2	16.95	17.20	7	19,494	0.04%
2021/06/04	4	17.25	0	0.00	17.20	4	19,551	0.02%
2021/06/03	4	17.68	3	17.45	17.60	1	19,543	0.01%
2021/06/02	11	17.49	9	17.43	17.35	2	19,703	0.01%
2021/06/01	10	17.42	3	17.47	17.30	7	19,431	0.04%
2021/05/31	2	16.58	3	16.50	17.30	-1	18,922	-0.01%
2021/05/28	0	0.00	1	15.40	15.75	-1	18,847	-0.01%
2021/05/26	1	14.85	0	0.00	15.20	1	18,919	0.01%
2021/05/25	4	15.11	5	14.98	15.00	-1	18,877	-0.01%
2021/05/24	1	14.50	0	0.00	14.50	1	18,717	0.01%
2021/05/21	0	0.00	2	14.55	14.30	-2	18,654	-0.01%
2021/05/19	3	14.53	0	0.00	14.30	3	18,771	0.02%
2021/05/17	0	0.00	26	12.50	12.60	-26	18,479	-0.14%
2021/05/14	2	14.45	15	14.30	13.85	-13	18,270	-0.07%
2021/05/13	11	13.45	14	14.04	14.30	-3	18,274	-0.02%
2021/05/12	15	14.65	8	14.83	14.70	7	18,110	0.04%
2021/05/11	17	16.56	0	0.00	16.25	17	17,807	0.10%
2021/05/10	4	18.20	19	17.97	17.85	-15	17,521	-0.09%
2021/05/07	0	0.00	1	17.60	17.75	-1	16,779	-0.01%
2021/05/06	26	17.51	52	17.52	17.65	-26	16,665	-0.16%
2021/05/05	24	17.94	2	18.00	17.40	22	15,975	0.14%
2021/05/04	2	17.00	16	17.24	17.65	-14	15,747	-0.09%
2021/05/03	26	19.64	73	19.36	18.70	-47	15,167	-0.31%
2021/04/29	62	21.42	8	21.01	20.60	54	14,623	0.37%
2021/04/28	67	21.11	33	21.05	21.50	34	13,783	0.25%
2021/04/27	29	19.55	24	19.62	19.55	5	12,486	0.04%
2021/04/26	32	20.15	2	20.03	19.85	30	12,077	0.25%
2021/04/23	19	19.86	57	19.75	20.05	-38	11,698	-0.32%
2021/04/22	5	19.80	91	19.69	18.50	-86	10,985	-0.78%
2021/04/21	1	19.50	48	19.54	19.55	-47	10,504	-0.45%
2021/04/20	50	19.36	25	19.39	19.35	25	10,322	0.24%
2021/04/19	48	19.11	54	18.63	18.60	-6	9,886	-0.06%
2021/04/16	104	18.97	145	18.73	18.80	-41	9,570	-0.43%	大買/大賣/
2021/04/15	124	17.49	46	17.72	17.65	78	8,716	0.89%	大買/
2021/04/14	49	16.74	40.1	17.05	17.80	9	8,193	0.11%
2021/04/13	98	16.55	53	16.75	16.20	45	7,368	0.61%
2021/04/12	5	15.84	1	15.75	15.70	4	6,790	0.06%
2021/04/06	0	0.00	16	16.02	16.05	-16	6,540	-0.24%
2021/04/01	0	0.00	10	15.85	15.60	-10	6,452	-0.15%
2021/03/29	5	15.60	5	15.60	15.60	0	6,931	0.00%
2021/03/26	0	0.00	40	15.40	15.55	-40	7,322	-0.55%
2021/03/25	10	15.20	0	0.00	15.35	10	7,371	0.14%
2021/03/24	13	15.25	2	15.48	15.40	11	7,412	0.15%
2021/03/23	13	16.12	2	16.10	15.90	11	7,296	0.15%
2021/03/22	74	16.10	9	16.28	16.55	65	7,130	0.91%
2021/03/19	0	0.00	2	15.40	15.70	-2	6,955	-0.03%
2021/03/18	21	15.35	0.1	15.25	15.55	20.9	6,926	0.30%
2021/03/16	1	15.25	0	0.00	15.35	1	6,830	0.01%
2021/03/15	5	15.35	2	15.25	15.20	3	6,826	0.04%
2021/03/12	0	0.00	13	15.66	15.60	-13	6,816	-0.19%
2021/03/11	7	15.71	4	15.75	15.80	3	6,959	0.04%
2021/03/10	6	16.00	7	16.10	15.90	-1	7,090	-0.01%
2021/03/09	10	15.88	7	15.81	16.20	3	6,928	0.04%
2021/03/08	37	16.02	13	15.78	16.10	24	6,818	0.35%
2021/03/05	2	15.13	0	0.00	15.15	2	6,491	0.03%
2021/03/04	1	15.20	0	0.00	15.25	1	6,616	0.02%
2021/03/03	0	0.00	10	15.35	15.50	-10	6,724	-0.15%
2021/03/02	3	15.37	1	15.85	15.35	2	6,835	0.03%
2021/02/25	10	15.25	0	0.00	15.20	10	6,730	0.15%
2021/02/23	3	15.40	35	15.42	15.15	-32	7,074	-0.45%
2021/02/22	18	15.42	0	0.00	15.50	18	7,203	0.25%
2021/02/19	2	14.45	0	0.00	14.50	2	7,129	0.03%
2021/02/04	0	0.00	5	13.80	13.70	-5	6,960	-0.07%
2021/02/01	0	0.00	20	13.18	13.05	-20	6,712	-0.30%
2021/01/29	0	0.00	5	13.85	13.25	-5	6,696	-0.07%
2021/01/28	5	13.50	26.2	13.40	13.55	-21.2	6,690	-0.32%
2021/01/27	0	0.00	2	13.35	13.15	-2	6,639	-0.03%
2021/01/25	0	0.00	1	12.95	13.10	-1	6,596	-0.02%
2021/01/22	0	0.00	1	12.90	13.15	-1	6,589	-0.02%
2021/01/21	0	0.00	2	12.70	12.65	-2	6,576	-0.03%
2021/01/20	0	0.00	40	12.88	12.75	-40	6,535	-0.61%
2021/01/14	9	13.70	39	13.77	13.85	-30	6,231	-0.48%
2021/01/13	2	13.80	0	0.00	13.65	2	6,188	0.03%
2021/01/12	1	13.30	0	0.00	13.20	1	6,107	0.02%
2021/01/11	0	0.00	10	13.60	13.65	-10	6,038	-0.17%
2021/01/07	20	13.75	0	0.00	13.50	20	5,927	0.34%
2021/01/06	12	13.63	3	13.73	13.50	9	5,813	0.15%
2021/01/05	1	14.60	0	0.00	14.40	1	5,649	0.02%
2020/12/29	2	15.00	0	0.00	14.85	2	5,498	0.04%
2020/12/28	2	15.30	4	15.35	15.40	-2	5,360	-0.04%
2020/12/25	2	15.40	28	15.31	15.50	-26	5,217	-0.50%
2020/12/24	9	14.82	9	14.87	14.80	0	4,812	0.00%
2020/12/23	5	14.20	30	14.23	14.75	-25	4,628	-0.54%
2020/12/22	3	15.00	20	14.20	13.85	-17	4,436	-0.38%
2020/12/21	27	14.25	4	14.06	14.20	23	4,017	0.57%
2020/12/18	0	0.00	7	14.13	13.95	-7	3,947	-0.18%
2020/12/17	2	13.50	0	0.00	13.75	2	3,858	0.05%
2020/12/16	0	13.80	0	0.00	13.50	0	3,891	0.00%
2020/12/14	2	13.25	5	13.80	13.90	-3	3,829	-0.08%
2020/12/11	4	13.64	3	13.87	13.45	1	3,798	0.03%
2020/12/09	4	13.93	20	14.00	14.05	-16	3,645	-0.44%
2020/12/08	3	13.97	1	14.20	14.10	2	3,601	0.06%
2020/12/07	2	14.15	7	14.09	14.50	-5	3,506	-0.14%
2020/12/04	7	13.77	1	13.75	13.85	6	3,347	0.18%
2020/12/02	1	12.90	0	0.00	12.90	1	3,189	0.03%
2020/12/01	10.1	13.00	12	13.05	13.00	-1.9	3,129	-0.06%
2020/11/30	1	13.35	0	0.00	13.10	1	3,062	0.03%
2020/11/27	4	13.14	5	13.17	12.90	-1	3,003	-0.03%
2020/11/26	10	12.95	4	12.95	13.05	6	2,870	0.21%
2020/11/25	3	12.47	0	0.00	12.40	3	2,708	0.11%
2020/11/23	12	12.29	16	12.41	12.50	-4	2,535	-0.16%
2020/11/20	3	11.95	32	11.83	12.00	-29	2,320	-1.25%
2020/11/19	4	11.40	18	11.42	11.50	-14	2,083	-0.67%
2020/11/18	1	11.20	10	11.25	11.20	-9	1,788	-0.50%
2020/11/13	0.1	10.15	0	0.00	10.10	0.1	1,648	0.00%
2020/10/26	8	10.25	6	10.20	10.30	2	1,765	0.11%
2020/09/30	0	0.00	15	10.23	10.20	-15	2,127	-0.71%
2020/09/18	10	10.95	0	0.00	10.80	10	2,127	0.47%
2020/09/16	0	0.00	20	11.10	10.95	-20	2,111	-0.95%
2020/09/09	20	10.80	5	10.69	11.05	15	2,253	0.67%
2020/09/03	60	10.55	0	0.00	10.55	60	2,171	2.76%
2020/09/02	1	10.60	0	0.00	10.65	1	2,172	0.05%
2020/08/31	1	10.40	1	10.30	10.20	0	2,141	0.00%
2020/08/28	2	10.10	0	0.00	10.15	2	2,101	0.10%
2020/08/27	0.1	10.35	23	10.10	10.10	-22.9	2,125	-1.08%
2020/08/25	0	0.00	3	10.10	10.00	-3	2,209	-0.14%
2020/08/24	23	10.02	0	0.00	9.97	23	2,192	1.05%
2020/08/20	10	10.03	0	0.00	9.99	10	2,241	0.45%
2020/08/19	20	10.40	2	10.65	10.30	18	2,222	0.81%
2020/08/18	0	0.00	4	10.35	10.35	-4	2,201	-0.18%
2020/08/13	0	0.00	1	10.25	10.20	-1	2,198	-0.05%
2020/08/12	0	0.00	1	10.25	10.25	-1	2,194	-0.05%
2020/08/11	3	10.20	0	0.00	10.50	3	2,183	0.14%
2020/08/05	10	10.20	0	0.00	10.25	10	2,168	0.46%
2020/08/04	10	10.20	0	0.00	10.15	10	2,169	0.46%
2020/07/31	1	10.15	4	10.15	10.20	-3	2,162	-0.14%
2020/07/30	1	10.20	0	0.00	10.15	1	2,231	0.04%
2020/07/28	1	10.15	0	0.00	10.05	1	2,234	0.04%
2020/07/27	2	10.25	0	0.00	10.20	2	2,244	0.09%
2020/07/24	1	10.60	0	0.00	10.30	1	2,270	0.04%
2020/07/23	1	10.80	0	0.00	10.75	1	2,269	0.04%
2020/07/22	1	10.80	0	0.00	11.00	1	2,365	0.04%
2020/07/20	10	10.05	21	10.40	10.40	-11	2,285	-0.48%
2020/07/16	30	10.58	0	0.00	10.55	30	2,234	1.34%
2020/07/13	2	11.00	0	0.00	10.95	2	2,193	0.09%
2020/07/08	0	0.00	3	10.93	11.10	-3	2,227	-0.13%
2020/06/29	0	0.00	5	10.75	10.75	-5	2,313	-0.22%
2020/06/19	0	0.00	16	11.25	11.15	-16	2,357	-0.68%
2020/06/18	23	11.28	25	11.47	11.50	-2	2,329	-0.09%
2020/06/17	5	10.70	0	0.00	10.70	5	2,197	0.23%
2020/06/15	1	10.20	0	0.00	10.20	1	2,201	0.05%
2020/06/05	1	10.15	0	0.00	10.30	1	2,186	0.05%
2020/06/04	0	0.00	0.9	10.20	10.10	-0.9	2,185	-0.04%
2020/06/03	3	10.22	3	10.25	10.20	0	2,186	0.00%
2020/05/27	0	0.00	0.5	9.58	9.52	-0.5	2,024	-0.02%
2020/05/26	0	0.00	0.5	9.52	9.47	-0.5	2,039	-0.02%
2020/05/20	0	0.00	14	9.90	9.87	-14	2,036	-0.69%
2020/05/15	0	0.00	12	10.00	10.05	-12	2,043	-0.59%
2020/05/11	0	0.00	10	10.20	10.20	-10	2,177	-0.46%
2020/05/07	0	0.00	1	10.35	10.40	-1	2,176	-0.05%
2020/05/06	1	10.30	2	10.45	10.20	-1	2,173	-0.05%
2020/05/05	0	0.00	20	10.40	10.50	-20	2,121	-0.94%
2020/04/28	20	10.55	0	0.00	10.55	20	2,134	0.94%
2020/04/27	3	10.65	5	10.50	10.70	-2	2,161	-0.09%
2020/04/10	5	9.96	0	0.00	9.94	5	1,849	0.27%
2020/04/06	0	0.00	0	9.10	9.03	0	1,635	0.00%
2020/03/27	1	8.99	0	0.00	8.90	1	1,657	0.06%
2020/03/19	6	7.89	3	8.35	8.35	3	1,624	0.18%
2020/03/18	3	8.56	0	0.00	8.72	3	1,596	0.19%
2020/03/17	5	8.84	1	8.93	8.56	4	1,603	0.25%
2020/03/13	4	9.05	0	0.00	9.20	4	1,587	0.25%
2020/03/12	4	10.10	2	10.20	10.05	2	1,570	0.13%
2020/03/11	2	10.85	0	0.00	10.80	2	1,840	0.11%
2020/03/09	1	11.25	0	0.00	11.25	1	1,981	0.05%
2020/03/06	10	12.00	0	0.00	11.90	10	1,975	0.51%
2020/03/04	0.4	12.00	0	0.00	11.95	0.4	1,984	0.02%
2020/03/02	10	11.70	0	0.00	11.85	10	1,976	0.51%
2020/02/27	10	12.20	0	0.00	12.05	10	1,965	0.51%
2020/02/12	0	0.00	10	12.30	12.40	-10	1,863	-0.54%
2020/02/03	4	10.33	0	0.00	10.40	4	1,765	0.23%
2020/01/31	8	11.19	0	0.00	11.30	8	1,739	0.46%
2020/01/30	2	11.30	0	0.00	11.25	2	1,736	0.12%
2020/01/13	0	0.00	0.1	12.50	12.45	-0.1	1,887	0.00%
2020/01/02	0	0.00	0.1	13.00	13.00	-0.1	1,859	0.00%
2019/12/31	0	0.00	2	12.90	12.95	-2	1,857	-0.11%
2019/12/30	1	12.90	0	0.00	12.95	1	1,855	0.05%
2019/12/27	0	0.00	5	12.95	12.95	-5	1,853	-0.27%
2019/12/24	2	12.80	0	0.00	12.80	2	1,876	0.11%
2019/12/19	0	0.00	1	12.80	12.80	-1	1,892	-0.05%
2019/12/18	0	0.00	1	13.00	12.85	-1	1,895	-0.05%
2019/12/12	0	0.00	1	12.70	12.70	-1	1,841	-0.05%
2019/12/11	0	0.00	20	12.90	12.80	-20	1,825	-1.10%
2019/12/10	20	12.80	0	0.00	12.85	20	1,808	1.11%
2019/12/09	1	13.40	1	13.20	13.20	0	1,782	0.00%
2019/12/06	11	13.30	19	13.41	13.40	-8	1,775	-0.45%
2019/12/05	0	0.00	2	13.20	13.20	-2	1,491	-0.13%
2019/12/04	4	12.00	15.1	12.00	12.00	-11.1	1,500	-0.74%
2019/12/03	1	12.25	0	0.00	12.25	1	1,498	0.07%
2019/12/02	1	12.35	0	0.00	12.35	1	1,534	0.07%
2019/11/26	1	12.70	30	12.70	12.75	-29	1,678	-1.73%
2019/11/21	10	12.75	0.4	12.80	12.75	9.6	1,718	0.56%
2019/11/15	2	12.70	0	0.00	12.65	2	1,891	0.11%
2019/11/14	1	12.85	0	0.00	12.60	1	1,883	0.05%
2019/11/13	3	13.02	0	0.00	13.00	3	1,862	0.16%
2019/11/12	0	0.00	1	13.05	13.10	-1	1,862	-0.05%
2019/11/11	6	13.36	40	13.55	13.10	-34	1,863	-1.82%
2019/11/05	0	0.00	3	13.80	13.80	-3	1,821	-0.16%
2019/10/31	10	14.05	0	0.00	13.85	10	1,852	0.54%
2019/10/28	0	14.30	0	0.00	14.25	0	1,913	0.00%
2019/10/24	10	14.35	5	14.40	14.40	5	1,899	0.26%
2019/10/22	0	0.00	1	14.10	14.15	-1	1,858	-0.05%
2019/10/21	0	0.00	4	14.20	14.20	-4	1,892	-0.21%
2019/10/18	2	13.90	0	0.00	13.85	2	1,968	0.10%
2019/10/17	15	13.85	0	0.00	13.85	15	2,176	0.69%
2019/10/16	7	13.81	0	0.00	13.75	7	2,177	0.32%
2019/10/15	0	0.00	0.1	14.00	13.85	-0.1	2,174	0.00%
2019/10/09	1	13.80	0	0.00	13.80	1	2,177	0.05%
2019/10/02	1	14.10	0	0.00	14.10	1	2,231	0.04%
2019/10/01	0	0.00	50	13.95	13.90	-50	2,220	-2.25%
2019/09/27	4	14.10	0	0.00	14.00	4	2,212	0.18%
2019/09/26	0	0.00	15	14.35	14.30	-15	2,189	-0.68%
2019/09/10	6	14.52	6	14.50	14.60	0	2,280	0.00%
2019/09/09	31	15.00	0	0.00	15.00	31	2,269	1.37%
2019/09/06	0	0.00	5	15.31	15.15	-5	2,239	-0.22%
2019/09/05	2	14.83	0	0.00	14.80	2	2,104	0.10%
2019/09/03	2	14.60	0	0.00	14.55	2	2,066	0.10%
2019/08/29	3	15.00	0	0.00	15.00	3	1,935	0.16%
2019/08/28	0	0.00	1	15.30	15.10	-1	1,922	-0.05%
2019/08/27	0	0.00	2	14.90	14.90	-2	1,896	-0.11%
2019/08/22	1	15.55	2	15.33	15.45	-1	1,866	-0.05%
2019/08/21	0	0.00	4	14.80	15.05	-4	1,732	-0.23%
2019/08/16	0	0.00	3	14.45	14.50	-3	1,691	-0.18%
2019/08/15	0	0.00	1	14.30	14.40	-1	1,691	-0.06%
2019/08/14	1	14.65	0	0.00	14.55	1	1,695	0.06%
2019/08/06	1	13.80	11	14.21	14.20	-10	1,716	-0.58%
2019/08/05	2	14.40	0	0.00	14.25	2	1,713	0.12%
2019/08/02	2	14.80	0	0.00	14.70	2	1,720	0.12%
2019/07/31	4	15.13	2	15.10	15.20	2	1,737	0.12%
2019/07/30	0	0.00	3	15.60	15.60	-3	1,695	-0.18%
2019/07/29	4	15.80	3	15.80	15.80	1	1,700	0.06%
2019/07/23	0	0.00	15	15.95	15.90	-15	1,684	-0.89%
2019/07/22	76	16.27	82	16.20	16.25	-6	1,687	-0.36%
2019/07/19	26	15.92	0	0.00	15.95	26	1,571	1.65%
2019/07/15	1	15.00	0	0.00	15.05	1	1,434	0.07%
2019/07/10	0	0.00	30	14.95	14.90	-30	1,549	-1.94%
2019/07/02	1	15.35	0	0.00	15.30	1	1,891	0.05%
2019/07/01	0	0.00	1	15.40	15.30	-1	1,929	-0.05%
2019/06/25	10	15.30	20	15.35	15.25	-10	2,021	-0.49%
2019/06/21	1	15.35	0	0.00	15.20	1	2,087	0.05%
2019/06/20	2	15.10	0	0.00	15.15	2	2,110	0.09%
2019/06/19	0	0.00	1	14.90	14.90	-1	2,195	-0.05%
2019/06/14	0	0.00	10	14.65	14.70	-10	2,261	-0.44%
2019/06/12	1	14.75	0	0.00	14.75	1	2,428	0.04%
2019/06/11	20	14.70	4	14.60	14.70	16	2,451	0.65%
2019/05/24	1	14.35	0	0.00	14.30	1	4,013	0.02%
2019/05/23	0	0.00	5	14.40	14.35	-5	4,100	-0.12%
2019/05/22	1	14.55	0	0.00	14.50	1	4,401	0.02%
2019/05/20	0	0.00	2	14.40	14.35	-2	4,588	-0.04%
2019/05/14	0	0.00	1	14.60	14.80	-1	4,933	-0.02%
2019/05/09	10	15.31	8	15.10	15.10	2	5,028	0.04%
2019/05/08	2	15.15	0	0.00	15.15	2	5,043	0.04%
2019/05/06	1	15.45	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	2	15.70	0	0.00	15.75	2	5,291	0.04%
2019/04/29	31	15.86	7	15.87	15.70	24	5,376	0.45%
2019/04/26	30	16.33	0	0.00	16.15	30	5,435	0.55%
2019/04/25	10	16.60	2	16.65	16.55	8	5,869	0.14%
2019/04/24	2	16.60	12	16.65	16.60	-10	5,968	-0.17%
2019/04/19	0	0.00	1	16.80	16.75	-1	5,955	-0.02%
2019/04/18	3	16.87	1	16.85	16.60	2	5,969	0.03%
2019/04/16	6	16.85	0	0.00	16.90	6	6,069	0.10%
2019/04/12	2	16.90	11	16.93	16.85	-9	6,059	-0.15%
2019/04/11	0	0.00	1	17.10	16.95	-1	6,038	-0.02%
2019/04/10	2	17.15	2	17.15	17.15	0	6,000	0.00%
2019/04/09	7	17.55	3	17.67	17.45	4	5,961	0.07%
2019/04/08	6	17.20	0	0.00	17.25	6	5,792	0.10%
2019/04/02	6	17.00	0	0.00	16.85	6	5,692	0.11%
2019/03/26	0	0.00	2	17.15	17.25	-2	5,591	-0.04%
2019/03/25	5	16.50	0	0.00	16.50	5	5,603	0.09%
2019/03/22	6	16.78	6	16.85	16.80	0	5,608	0.00%
2019/03/20	0	17.25	0	0.00	17.15	0	5,485	0.00%
2019/03/19	6	17.32	0	0.00	17.25	6	5,478	0.11%
2019/03/18	1	17.30	2	17.30	17.40	-1	5,438	-0.02%
2019/03/15	11	17.05	6	17.12	17.05	5	5,356	0.09%
2019/03/14	0	0.00	2	17.15	17.05	-2	5,335	-0.04%
2019/03/12	0	0.00	1	17.60	17.30	-1	5,382	-0.02%
2019/03/11	4	17.55	1	17.65	17.50	3	5,324	0.06%
2019/03/08	1	17.40	0	0.00	17.70	1	5,130	0.02%
2019/03/07	4	17.34	6	17.31	17.45	-2	4,952	-0.04%
2019/03/06	2	17.35	4	17.41	17.50	-2	4,694	-0.04%
2019/03/05	0	0.00	7	17.26	17.30	-7	4,615	-0.15%
2019/03/04	5	17.40	0	0.00	17.20	5	4,559	0.11%
2019/02/27	5	16.80	2	17.30	17.30	3	4,536	0.07%
2019/02/26	11	17.15	0	0.00	16.90	11	4,455	0.25%
2019/02/25	2	17.30	10	17.17	17.10	-8	4,736	-0.17%
2019/02/22	0	0.00	5	17.20	17.00	-5	4,708	-0.11%
2019/02/21	26	17.57	10	17.47	17.40	16	4,642	0.34%
2019/02/20	11	17.00	1	17.20	17.00	10	4,370	0.23%
2019/02/19	14	16.85	0	0.00	17.05	14	4,377	0.32%
2019/02/18	171	16.99	166	16.92	16.95	5	4,390	0.11%	大買/大賣/
2019/02/15	15	16.55	1	16.50	16.40	14	4,188	0.33%
2019/02/14	1	16.45	2	16.63	16.40	-1	4,205	-0.02%
2019/02/13	0	0.00	4	16.35	16.40	-4	4,176	-0.10%
2019/02/12	1	16.30	0	0.00	16.50	1	4,223	0.02%
2019/02/11	4	16.00	0	0.00	16.05	4	4,605	0.09%
2019/01/28	6	16.45	7	16.36	16.30	-1	4,653	-0.02%
2019/01/21	0	0.00	8	16.28	16.25	-8	4,648	-0.17%
2019/01/18	13	15.99	1	15.90	16.20	12	4,708	0.25%
2019/01/17	0	0.00	7	16.55	16.10	-7	4,661	-0.15%
2019/01/16	0	0.00	3	16.05	16.20	-3	4,194	-0.07%
2019/01/15	0	0.00	3	15.58	15.60	-3	4,092	-0.07%
2019/01/14	5	15.40	0	0.00	15.30	5	4,103	0.12%
2019/01/11	1	15.55	0	0.00	15.40	1	4,133	0.02%
2019/01/10	1	15.50	22	15.70	15.45	-21	4,160	-0.50%
2019/01/09	23	15.80	0	0.00	15.60	23	4,163	0.55%
2019/01/08	0	0.00	4	15.55	15.75	-4	4,043	-0.10%
2019/01/04	0	0.00	2	14.80	14.65	-2	4,107	-0.05%
2019/01/03	4	15.30	0	0.00	15.10	4	4,168	0.10%
2018/12/26	5	15.50	5	15.15	14.95	0	4,451	0.00%
2018/12/24	1	15.70	0	0.00	15.70	1	4,513	0.02%
2018/12/22	3	15.50	3	15.60	15.55	0	4,537	0.00%
2018/12/21	2	15.20	2	15.45	15.55	0	4,645	0.00%
2018/12/20	1	15.65	0	0.00	15.50	1	4,647	0.02%
2018/12/19	5	16.05	5	15.90	15.90	0	4,649	0.00%
2018/12/18	2	16.20	2	16.00	16.00	0	4,647	0.00%
2018/12/17	0	0.00	1	16.25	16.35	-1	4,579	-0.02%
2018/12/13	1	15.95	0	0.00	15.90	1	4,546	0.02%
2018/12/12	6	15.55	11	15.81	15.90	-5	4,684	-0.11%
2018/12/11	0	0.00	2	15.55	15.55	-2	4,707	-0.04%
2018/12/10	2	15.40	0	0.00	15.40	2	4,788	0.04%
2018/12/07	0	0.00	6	15.90	15.85	-6	4,800	-0.12%
2018/12/06	10	15.90	2	15.75	15.75	8	4,785	0.17%
2018/12/05	2	16.30	0	0.00	16.45	2	4,724	0.04%
2018/12/04	17	16.79	1	16.55	16.60	16	4,732	0.34%
2018/12/03	3	16.60	21	16.77	16.80	-18	4,739	-0.38%
2018/11/29	9	16.55	0	0.00	16.30	9	4,691	0.19%
2018/11/28	0	0.00	10	16.25	16.55	-10	4,629	-0.22%
2018/11/27	1	16.15	1	16.25	16.30	0	4,590	0.00%
2018/11/26	8	16.20	11	16.14	16.10	-3	4,580	-0.07%
2018/11/23	3	16.05	9	16.16	16.15	-6	4,564	-0.13%
2018/11/22	45	16.65	0	0.00	16.00	45	4,524	0.99%
2018/11/20	0	0.00	1	15.90	16.05	-1	4,207	-0.02%
2018/11/16	7	16.03	1	15.90	15.90	6	4,344	0.14%
2018/11/15	1	16.05	7	16.05	16.05	-6	4,383	-0.14%
2018/11/13	1	15.25	10	15.15	15.45	-9	4,290	-0.21%
2018/11/12	1	15.40	0	0.00	15.40	1	4,246	0.02%
2018/11/09	5	15.50	0	0.00	15.75	5	4,234	0.12%
2018/11/08	6	15.90	20	16.05	15.85	-14	4,172	-0.34%
2018/11/07	20	14.90	0	0.00	15.20	20	3,792	0.53%
2018/11/06	2	15.03	2	14.95	14.75	0	3,838	0.00%
2018/10/31	1	14.65	0	0.00	14.85	1	4,115	0.02%
2018/10/25	1	13.90	0	0.00	13.90	1	4,371	0.02%
2018/10/12	6	13.91	8	14.04	14.50	-2	4,880	-0.04%
2018/10/11	12	13.95	1	13.95	13.95	11	4,801	0.23%
2018/10/08	1	15.95	0	0.00	15.70	1	4,803	0.02%
2018/10/04	21	16.79	30	16.80	16.55	-9	4,861	-0.19%
2018/10/03	0	0.00	1	16.70	16.75	-1	4,697	-0.02%
2018/10/02	0	0.00	20	16.45	16.45	-20	4,632	-0.43%
2018/09/26	8	16.05	0	0.00	16.10	8	4,585	0.17%
2018/09/21	1	15.95	0	0.00	15.95	1	4,639	0.02%
2018/09/14	20	16.20	0	0.00	16.20	20	4,593	0.44%
2018/09/12	0	0.00	1	15.70	15.65	-1	4,625	-0.02%
2018/09/07	0	0.00	4	15.90	15.85	-4	4,937	-0.08%
2018/08/17	1	16.45	0	0.00	16.20	1	7,310	0.01%
2018/08/16	5	15.90	0	0.00	16.30	5	7,391	0.07%
2018/08/15	20	16.28	0	0.00	16.25	20	7,885	0.25%
2018/08/14	20	16.34	0	0.00	16.60	20	7,950	0.25%
2018/08/13	17	16.62	0	0.00	16.15	17	8,002	0.21%
2018/08/09	0	0.00	1	17.60	17.60	-1	8,005	-0.01%
2018/08/06	0	0.00	2	17.20	17.25	-2	7,815	-0.03%
2018/08/03	3	17.48	5	17.60	17.30	-2	7,830	-0.03%
2018/08/01	2	18.50	0	0.00	18.75	2	7,752	0.03%
2018/07/31	2	18.70	2	18.25	18.45	0	7,600	0.00%
2018/07/27	6	18.25	6	18.00	18.00	0	7,388	0.00%
2018/07/26	0	0.00	2	18.45	18.45	-2	7,300	-0.03%
2018/07/24	0	0.00	2	17.80	17.85	-2	7,412	-0.03%
2018/07/23	2	17.50	0	0.00	17.35	2	7,456	0.03%
2018/07/16	0	0.00	5	18.25	18.40	-5	7,577	-0.07%
2018/07/13	0	0.00	3	18.33	18.35	-3	7,551	-0.04%
2018/07/11	11	17.29	0	0.00	17.10	11	7,593	0.14%
2018/07/06	1	16.60	0	0.00	16.90	1	7,682	0.01%
2018/07/05	0	0.00	2	17.25	17.05	-2	7,766	-0.03%
2018/07/04	1	17.30	0	0.00	17.30	1	7,780	0.01%
2018/07/03	1	17.80	0	0.00	17.30	1	7,802	0.01%
2018/07/02	0	0.00	1	18.00	18.00	-1	7,768	-0.01%
2018/06/29	1	18.40	0	0.00	18.35	1	7,869	0.01%
2018/06/26	0	0.00	1	17.95	18.15	-1	7,840	-0.01%
2018/06/25	0	0.00	3	18.23	18.25	-3	7,795	-0.04%
2018/06/22	2	18.05	0	0.00	18.25	2	7,829	0.03%
2018/06/20	1	18.85	2	18.75	18.65	-1	7,804	-0.01%
2018/06/19	2	19.43	4	19.60	19.35	-2	7,776	-0.03%
2018/06/14	3	19.23	0	0.00	19.25	3	7,633	0.04%
2018/06/13	2	19.35	2	19.20	19.20	0	7,617	0.00%
2018/06/12	30	20.25	12	20.03	19.65	18	7,640	0.24%
2018/06/11	2	19.05	0	0.00	19.20	2	7,535	0.03%
2018/06/08	6	18.86	3	18.95	18.75	3	7,467	0.04%
2018/06/07	5	19.05	0	0.00	18.70	5	7,427	0.07%
2018/06/05	28	18.99	7	19.09	18.80	21	7,280	0.29%
2018/06/04	0	0.00	10	19.00	18.70	-10	7,085	-0.14%
2018/06/01	14	19.04	6	18.85	18.70	8	7,041	0.11%
2018/05/31	32	18.76	4	18.98	19.05	28	6,878	0.41%
2018/05/25	2	18.05	2	18.03	17.90	0	6,072	0.00%
2018/05/24	3	18.32	25	18.40	18.15	-22	6,076	-0.36%
2018/05/23	6	18.73	4	18.96	18.25	2	6,062	0.03%
2018/05/22	2	18.08	0	0.00	18.00	2	5,648	0.04%
2018/05/21	7	18.11	2	18.00	18.20	5	5,674	0.09%
2018/05/18	1	17.45	1	17.55	17.50	0	5,654	0.00%
2018/05/17	1	17.95	128	17.93	17.90	-127	5,848	-2.17%	大賣/鉅額交易
2018/05/16	0	0.00	82	17.61	17.75	-82	5,998	-1.37%
2018/05/15	6	17.05	10	17.10	16.90	-4	5,972	-0.07%
2018/05/14	55	16.70	1	16.75	16.80	54	6,273	0.86%
2018/05/11	34	16.85	0	0.00	16.65	34	6,356	0.53%
2018/05/10	25	17.26	0	0.00	17.05	25	6,398	0.39%
2018/05/08	2	17.05	0	0.00	17.05	2	7,126	0.03%
2018/05/07	0	0.00	30	17.37	17.25	-30	7,247	-0.41%
2018/05/03	0	0.00	13	16.73	16.80	-13	7,359	-0.18%
2018/05/02	11	16.99	5	17.09	17.20	6	7,486	0.08%
2018/04/30	4	16.64	0	0.00	17.20	4	7,714	0.05%
2018/04/27	56	15.59	0	0.00	15.65	56	7,843	0.71%
2018/04/26	13	15.87	2	15.43	15.45	11	8,167	0.13%
2018/04/25	2	15.88	2	16.10	16.05	0	8,388	0.00%
2018/04/24	65	16.07	0	0.00	15.90	65	9,363	0.69%
2018/04/23	2	17.43	0	0.00	17.30	2	9,509	0.02%
2018/04/19	1	17.50	0	0.00	17.40	1	10,585	0.01%
2018/04/18	2	17.20	0	0.00	17.20	2	10,752	0.02%
2018/04/17	4	17.40	18	17.59	17.30	-14	11,064	-0.13%
2018/04/13	18	19.14	1	18.95	18.95	17	12,706	0.13%
2018/04/11	2	18.68	0	0.00	19.05	2	13,630	0.01%
2018/04/10	20	18.55	0	0.00	18.55	20	14,034	0.14%
2018/03/30	0	0.00	3	19.15	19.20	-3	18,764	-0.02%
2018/03/28	0	0.00	2	19.20	19.15	-2	21,765	-0.01%
2018/03/27	0	0.00	1	19.20	19.45	-1	23,586	0.00%
2018/03/26	1	18.70	1	18.80	18.80	0	24,685	0.00%
2018/03/23	1	18.90	1	19.00	18.85	0	24,766	0.00%
2018/03/22	1	19.80	2	19.95	19.70	-1	24,810	0.00%
2018/03/20	2	19.85	6	19.92	19.90	-4	25,132	-0.02%
2018/03/16	0	0.00	2	20.70	20.40	-2	25,671	-0.01%
2018/03/15	13	21.12	10	21.03	21.05	3	25,711	0.01%
2018/03/13	0	0.00	4	19.21	20.00	-4	25,529	-0.02%
2018/03/12	1	19.40	0	0.00	19.05	1	25,509	0.00%
2018/03/09	0	0.00	12	19.88	19.80	-12	25,555	-0.05%
2018/03/07	4	19.65	0	0.00	19.55	4	26,556	0.02%
2018/03/02	3	20.07	1	20.25	20.00	2	27,547	0.01%
2018/03/01	1	20.75	1	20.60	20.75	0	27,454	0.00%
2018/02/26	5	21.35	0	0.00	20.90	5	27,442	0.02%
2018/02/23	0	0.00	1	21.40	21.35	-1	27,403	0.00%
2018/02/22	11	20.83	5	21.05	21.15	6	27,350	0.02%
2018/02/21	5	21.00	0	0.00	21.00	5	27,269	0.02%
2018/02/12	22	20.00	20	20.20	20.15	2	27,185	0.01%
2018/02/09	10	19.10	11	19.21	20.00	-1	27,102	0.00%
2018/02/07	4	21.40	11	21.47	20.85	-7	26,649	-0.03%
2018/02/06	8	21.56	2	20.50	20.60	6	26,524	0.02%
2018/02/05	1	21.95	6	22.42	22.70	-5	26,220	-0.02%
2018/02/02	0	0.00	17	23.09	22.95	-17	26,176	-0.06%
2018/02/01	34	23.69	1	24.10	23.25	33	26,287	0.13%
2018/01/31	6	23.59	7	23.46	23.75	-1	25,931	0.00%
2018/01/30	1	22.85	12	23.10	22.60	-11	25,445	-0.04%
2018/01/29	0	0.00	21	22.59	22.60	-21	25,338	-0.08%
2018/01/26	2	22.70	6	22.61	22.65	-4	25,313	-0.02%
2018/01/25	2	23.13	0	0.00	22.70	2	25,384	0.01%
2018/01/24	21	23.30	32	23.25	23.50	-11	25,310	-0.04%
2018/01/23	31	22.91	2	23.23	22.60	29	25,059	0.12%
2018/01/22	13	23.50	6	23.53	23.35	7	24,794	0.03%
2018/01/19	43	23.64	35	23.58	23.90	8	24,475	0.03%
2018/01/18	13	24.17	8	25.04	23.70	5	24,277	0.02%
2018/01/17	1	24.25	0	0.00	24.40	1	23,460	0.00%
2018/01/16	6	24.20	21	24.52	24.20	-15	23,261	-0.06%
2018/01/15	0	0.00	14	24.50	24.90	-14	22,927	-0.06%
2018/01/12	4	23.64	4	23.73	23.45	0	22,435	0.00%
2018/01/11	15	23.49	5	23.32	23.30	10	22,256	0.04%
2018/01/10	2	24.43	33	24.80	24.00	-31	21,933	-0.14%
2018/01/09	23	23.81	33	23.99	24.45	-10	20,832	-0.05%
2018/01/08	3	23.50	5	23.54	23.10	-2	20,237	-0.01%
2018/01/05	13	24.04	1	24.20	23.90	12	19,752	0.06%
2018/01/04	24	24.38	7	23.86	23.70	17	19,324	0.09%
2018/01/03	24	24.11	5	23.80	23.60	19	18,966	0.10%
2018/01/02	5	23.41	14	23.65	24.00	-9	18,296	-0.05%