富喬 (1815)-台新-松江券商分點個股進出

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
28.45
漲跌
▲0.65
漲幅
+2.34%
成交量
25,825張
產業
上櫃電子零組件類股
419人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富喬 (1815)籌碼相關－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/12/17	1	27.95	1	28.45	28.45	0	41,633	0.00%
2024/12/16	1	28.00	0	0.00	27.80	1	41,268	0.00%
2024/12/13	5	28.40	4	28.74	28.55	1	40,625	0.00%
2024/12/12	58	28.51	55	28.81	28.25	3	40,196	0.01%
2024/12/11	34.1	28.67	16	28.91	28.70	18.1	39,550	0.05%
2024/12/10	13	29.03	4	28.54	28.20	9	38,578	0.02%
2024/12/09	10	28.81	1	28.35	28.35	9	37,820	0.02%
2024/12/06	6	29.68	5	29.60	29.25	1	37,283	0.00%
2024/12/05	85.1	30.60	81	31.37	30.50	4	36,706	0.01%
2024/12/04	23	28.66	44.2	28.90	30.35	-21.2	33,031	-0.06%
2024/12/03	4	27.80	5	28.20	27.60	-1	31,114	0.00%
2024/12/02	77	27.67	73	28.48	27.50	4	30,874	0.01%
2024/11/29	16	28.03	39	28.09	28.35	-23	29,616	-0.08%
2024/11/28	75	27.66	64	28.11	27.75	11	28,360	0.04%
2024/11/27	14.4	28.63	32	28.61	27.30	-17.6	25,489	-0.07%
2024/11/26	41	28.65	33	28.40	28.50	8	24,047	0.03%
2024/11/25	237	27.87	229	27.72	28.00	8	21,629	0.04%	大買/大賣/
2024/11/22	144	26.77	194	26.27	27.30	-50	18,401	-0.27%	大買/大賣/
2024/11/21	1	24.40	8.3	24.70	24.85	-7.3	15,208	-0.05%
2024/11/20	5.7	22.46	6	22.90	22.60	-0.3	14,277	0.00%
2024/11/19	22	22.65	22	22.30	22.55	0	13,778	0.00%
2024/11/18	21	22.25	21	22.75	22.25	0	13,833	0.00%
2024/11/15	20	23.30	20	23.15	23.30	0	13,797	0.00%
2024/11/14	0	0.00	1	24.30	23.15	-1	13,810	-0.01%
2024/11/13	2	23.25	1	23.30	23.35	1	13,594	0.01%
2024/11/11	12	23.70	13	23.20	23.05	-1	13,505	-0.01%
2024/11/08	21	23.24	20	23.95	23.20	1	13,516	0.01%
2024/11/07	179.3	24.46	156	24.37	24.30	23.3	13,335	0.17%	大買/大賣/
2024/11/06	8	23.43	37	23.65	23.95	-29	12,702	-0.23%
2024/11/05	0	0.00	4	22.58	22.60	-4	11,920	-0.03%
2024/11/04	4	21.55	2	21.65	21.55	2	12,118	0.02%
2024/11/01	1	22.90	6	22.90	22.75	-5	12,020	-0.04%
2024/10/30	24	21.55	24	21.60	21.55	0	11,899	0.00%
2024/10/29	0	0.00	10	22.01	21.80	-10	11,960	-0.08%
2024/10/28	10	21.95	0	0.00	21.95	10	12,094	0.08%
2024/10/25	22	22.45	22	22.10	22.40	0	12,245	0.00%
2024/10/24	6	22.18	0	0.00	22.10	6	12,499	0.05%
2024/10/23	3	22.85	0	0.00	22.85	3	12,481	0.02%
2024/10/22	0	0.00	3	23.08	23.00	-3	12,398	-0.02%
2024/10/21	2	22.70	6	22.95	22.90	-4	12,340	-0.03%
2024/10/17	1	22.20	0	0.00	21.90	1	12,613	0.01%
2024/10/15	10	21.40	10	21.85	21.40	0	12,918	0.00%
2024/10/14	22	21.60	32	21.72	21.60	-10	13,101	-0.08%
2024/10/11	3	22.35	0	0.00	21.80	3	13,383	0.02%
2024/10/09	9	22.85	3	23.60	22.50	6	14,149	0.04%
2024/10/08	29	23.20	40	24.45	23.10	-11	14,249	-0.08%
2024/10/07	33	24.07	19	24.17	24.40	14	14,204	0.10%
2024/10/01	0	0.00	26	22.38	22.65	-26	14,141	-0.18%
2024/09/27	5	21.20	10	21.40	21.40	-5	14,912	-0.03%
2024/09/26	11	21.77	1	21.80	21.20	10	15,214	0.07%
2024/09/25	32	21.92	22	22.30	21.85	10	15,708	0.06%
2024/09/24	6	22.55	1	22.05	22.00	5	15,968	0.03%
2024/09/23	22	22.55	22	22.70	22.55	0	16,288	0.00%
2024/09/20	21	22.80	26	22.95	22.80	-5	16,738	-0.03%
2024/09/16	27	22.60	22	22.65	22.60	5	18,740	0.03%
2024/09/13	0	0.00	10.1	22.95	22.75	-10.1	19,402	-0.05%
2024/09/12	27	22.28	22	22.15	22.30	5	20,376	0.02%
2024/09/11	37	21.95	28	21.94	22.00	9	21,398	0.04%
2024/09/10	30	22.16	29	22.62	22.10	1	22,222	0.00%
2024/09/09	8	22.17	10	22.43	22.15	-2	22,335	-0.01%
2024/09/06	112	22.27	103	22.80	22.10	9	23,080	0.04%	大買/大賣/
2024/09/05	0	0.00	20	22.38	23.10	-20	23,236	-0.09%
2024/09/04	17	21.26	0	0.00	21.00	17	24,250	0.07%
2024/09/03	30	22.86	34	23.39	22.70	-4	25,737	-0.02%
2024/09/02	49	23.43	59.6	23.09	23.20	-10.6	27,035	-0.04%
2024/08/28	10	22.83	0	0.00	22.65	10	32,680	0.03%
2024/08/23	27	22.63	28	22.11	22.65	-1	39,125	0.00%
2024/08/22	48	22.55	48	22.67	22.55	0	40,866	0.00%
2024/08/20	46	23.20	56	23.33	23.20	-10	44,996	-0.02%
2024/08/19	10	23.10	0	0.00	22.90	10	48,394	0.02%
2024/08/16	0	0.00	17	22.98	22.80	-17	51,231	-0.03%
2024/08/15	6	22.25	1	22.15	22.15	5	52,049	0.01%
2024/08/14	34	21.88	34	22.26	21.85	0	52,099	0.00%
2024/08/13	59	22.28	44	22.53	22.25	15	52,362	0.03%
2024/08/12	0	0.00	11	22.60	22.45	-11	52,421	-0.02%
2024/08/09	6	22.00	4	22.38	21.65	2	52,382	0.00%
2024/08/08	11	21.50	0	0.00	21.50	11	52,696	0.02%
2024/08/07	0	0.00	5	21.15	21.85	-5	52,719	-0.01%
2024/08/06	16	20.05	1	20.00	19.90	15	52,807	0.03%
2024/08/05	1	20.80	0	0.00	20.80	1	52,989	0.00%
2024/08/02	2	23.40	1	23.40	23.10	1	53,502	0.00%
2024/08/01	5	24.15	5	24.10	24.20	0	53,631	0.00%
2024/07/31	16	23.68	13	23.87	23.70	3	53,718	0.01%
2024/07/30	1	22.60	1	22.85	23.10	0	53,877	0.00%
2024/07/29	51	22.48	52	23.17	22.30	-1	53,709	0.00%
2024/07/26	2	23.20	2	23.38	23.55	0	53,570	0.00%
2024/07/23	1	23.95	2	24.10	24.05	-1	53,672	0.00%
2024/07/22	35	24.03	38	23.95	23.90	-3	53,644	-0.01%
2024/07/19	36	24.64	27	24.51	24.60	9	53,471	0.02%
2024/07/18	42	25.10	126	25.10	25.05	-84	53,229	-0.16%	大賣/
2024/07/17	19	25.90	19	25.85	25.90	0	52,992	0.00%
2024/07/16	41	25.90	47	26.37	25.90	-6	52,954	-0.01%
2024/07/15	1	26.10	0	0.00	26.25	1	52,785	0.00%
2024/07/12	15	26.40	0	0.00	26.45	15	52,564	0.03%
2024/07/11	11	26.82	50	26.92	26.85	-39	52,291	-0.07%
2024/07/10	0	0.00	5	26.10	26.00	-5	51,514	-0.01%
2024/07/09	29	25.48	23	25.45	25.55	6	51,368	0.01%
2024/07/08	5	25.75	12	26.60	25.65	-7	51,394	-0.01%
2024/07/05	6	25.96	0	0.00	26.15	6	50,943	0.01%
2024/07/04	91	25.79	63	25.83	25.75	28	50,683	0.06%
2024/07/03	2	26.30	11	25.97	26.40	-9	50,211	-0.02%
2024/07/02	51	25.37	42	25.52	25.35	9	49,820	0.02%
2024/07/01	21	26.60	22	26.49	25.80	-1	49,648	0.00%
2024/06/28	0	0.00	1	25.65	25.70	-1	49,591	0.00%
2024/06/27	8	25.27	1	25.80	25.50	7	49,996	0.01%
2024/06/26	38	25.15	33	25.22	25.10	5	50,182	0.01%
2024/06/25	14	25.61	0	0.00	25.40	14	50,087	0.03%
2024/06/24	16	27.56	21	27.37	26.95	-5	49,090	-0.01%
2024/06/21	3	27.03	3	27.50	27.80	0	48,866	0.00%
2024/06/20	13	27.47	17	27.33	27.45	-4	48,692	-0.01%
2024/06/19	31	26.88	27	27.42	26.60	4	48,037	0.01%
2024/06/18	63	27.37	84	27.26	27.40	-21	47,002	-0.04%
2024/06/17	2	26.63	26	26.69	27.00	-24	46,160	-0.05%
2024/06/14	51	25.94	63	26.28	25.80	-12	45,328	-0.03%
2024/06/13	65	26.56	68	26.17	26.45	-3	44,875	-0.01%
2024/06/12	20	27.75	20	27.54	27.50	0	44,116	0.00%
2024/06/11	110	27.70	88	27.79	27.25	22	43,671	0.05%	大買/
2024/06/07	14	28.10	18	28.56	29.25	-4	42,736	-0.01%
2024/06/06	8	27.59	9	27.60	27.35	-1	41,509	0.00%
2024/06/05	46	27.63	41	28.20	27.90	5	40,207	0.01%
2024/06/04	50	27.15	42	26.92	26.50	8	38,171	0.02%
2024/06/03	17	25.94	19	26.23	26.70	-2	39,606	-0.01%
2024/05/31	67	25.90	70	26.02	25.80	-3	39,344	-0.01%
2024/05/30	50	27.54	15	27.74	25.85	35	38,928	0.09%
2024/05/29	35	26.89	46	26.07	27.65	-11	35,492	-0.03%
2024/05/28	52	25.24	179	25.03	25.15	-127	34,567	-0.37%	大賣/鉅額交易
2024/05/27	44	24.92	70.2	24.87	24.25	-26.2	33,740	-0.08%
2024/05/24	264	25.57	145	24.48	25.90	119	32,349	0.37%	大買/大賣/鉅額交易
2024/05/23	140	24.83	106	24.48	24.75	34	30,231	0.11%	大買/大賣/
2024/05/22	31	22.46	34	22.87	23.70	-3	27,289	-0.01%
2024/05/21	10	20.75	20.2	20.95	21.55	-10.2	24,903	-0.04%
2024/05/20	56	19.60	55	19.69	19.60	1	24,137	0.00%
2024/05/17	1	19.70	1	19.85	19.80	0	24,733	0.00%
2024/05/15	0	0.00	1	19.25	19.25	-1	25,893	0.00%
2024/05/14	53	19.63	51	19.69	19.20	2	25,923	0.01%
2024/05/13	0	0.00	1	19.80	19.55	-1	25,479	0.00%
2024/05/10	61	19.44	61	18.88	19.40	0	25,298	0.00%
2024/05/09	56	19.26	57	19.39	19.15	-1	25,066	0.00%
2024/05/08	5.2	19.45	2	19.70	19.70	3.2	24,452	0.01%
2024/05/07	66	18.68	66	18.53	18.70	0	23,851	0.00%
2024/05/06	58	18.59	67	18.43	18.40	-9	23,658	-0.04%
2024/05/03	178	18.81	178	18.45	18.50	0	23,475	0.00%	大買/大賣/
2024/05/02	1	18.10	1	18.05	18.10	0	23,185	0.00%
2024/04/30	83	18.24	79	18.60	18.20	4	23,158	0.02%
2024/04/29	2	18.70	14	18.50	18.50	-12	23,017	-0.05%
2024/04/25	5	17.38	0	0.00	17.35	5	22,854	0.02%
2024/04/23	29	17.17	29	17.04	17.15	0	22,852	0.00%
2024/04/22	5	17.70	0	0.00	16.90	5	22,841	0.02%
2024/04/19	24	17.73	25	17.73	17.70	-1	22,844	0.00%
2024/04/18	10	18.32	26	18.38	18.15	-16	22,748	-0.07%
2024/04/17	20	18.70	0	0.00	18.50	20	22,774	0.09%
2024/04/16	0	0.00	31	17.74	17.90	-31	22,771	-0.14%
2024/04/15	6	18.87	10	18.85	18.50	-4	22,633	-0.02%
2024/04/12	67	19.45	59	19.40	19.30	8	22,678	0.04%
2024/04/11	63	18.65	58	18.72	18.65	5	22,334	0.02%
2024/04/10	46	19.01	40	19.00	18.90	6	22,284	0.03%
2024/04/09	32	18.82	15	18.85	19.05	17	22,220	0.08%
2024/04/08	17	18.49	16	18.55	18.50	1	22,011	0.00%
2024/04/03	31	18.90	33	18.91	18.90	-2	21,879	-0.01%
2024/04/02	21	19.35	16	19.34	19.30	5	21,729	0.02%
2024/04/01	186	19.65	179	19.88	20.05	7	21,214	0.03%	大買/大賣/
2024/03/29	97	18.79	98	18.87	18.70	-1	20,485	0.00%
2024/03/28	13	18.69	13	18.74	18.15	0	19,945	0.00%
2024/03/26	33	18.01	34	18.22	17.95	-1	19,556	-0.01%
2024/03/25	29	18.37	29	18.26	18.40	0	19,458	0.00%
2024/03/22	6	17.50	11	17.34	17.50	-5	19,380	-0.03%
2024/03/21	6	17.30	6	17.30	17.30	0	19,416	0.00%
2024/03/20	9	17.13	9	17.23	16.95	0	19,512	0.00%
2024/03/19	7	17.56	3	17.85	17.35	4	19,547	0.02%
2024/03/18	12	17.53	12	17.43	17.65	0	19,956	0.00%
2024/03/15	0	0.00	3	17.85	17.45	-3	19,928	-0.02%
2024/03/14	16	17.82	15	17.87	17.70	1	19,964	0.01%
2024/03/13	2	17.75	0	0.00	17.90	2	19,813	0.01%
2024/03/12	38	18.25	47	18.19	18.35	-9	19,529	-0.05%
2024/03/11	54	19.11	57	19.05	18.70	-3	19,084	-0.02%
2024/03/08	82	19.66	33.1	19.79	18.75	48.9	18,736	0.26%
2024/03/07	131	21.28	140.2	22.63	20.00	-9.2	17,682	-0.05%	大買/大賣/
2024/03/06	74	20.45	19.5	21.05	21.50	54.5	14,861	0.37%
2024/03/05	42	19.58	1.2	19.22	19.55	40.9	13,947	0.29%
2024/03/04	1	18.56	1	18.80	18.60	0	12,976	0.00%
2024/03/01	20	18.62	17	18.59	18.55	3	12,730	0.02%
2024/02/29	53	18.99	109	18.67	19.10	-56	12,721	-0.44%	大賣/
2024/02/27	21	17.75	33	17.75	17.75	-12	12,094	-0.10%
2024/02/26	16	17.64	26	17.76	17.65	-10	11,846	-0.08%
2024/02/23	238	17.94	238	17.85	17.80	0	12,086	0.00%	大買/大賣/
2024/02/22	46	17.62	17	16.95	17.55	29	11,838	0.24%
2024/02/21	42	17.44	30	17.21	17.10	12	11,577	0.10%
2024/02/20	103	17.27	108	17.29	17.15	-5	11,881	-0.04%	大買/大賣/
2024/02/19	31	16.99	30	16.95	17.20	1	11,745	0.01%
2024/02/16	141	16.18	136	16.56	16.55	5	11,485	0.04%	大買/大賣/
2024/02/02	20	14.24	20	14.45	14.25	0	11,240	0.00%
2024/01/30	20	14.70	20	14.80	14.70	0	14,820	0.00%
2024/01/19	2	14.05	0	0.00	14.40	2	20,316	0.01%
2024/01/16	41	14.50	41	14.45	14.50	0	21,150	0.00%
2024/01/10	88	14.65	88	14.54	14.65	0	21,839	0.00%
2024/01/09	47	14.90	47	14.80	14.90	0	22,077	0.00%
2024/01/08	19	14.90	19	15.25	14.90	0	22,383	0.00%
2023/12/22	8	15.77	6	15.85	15.75	2	28,070	0.01%
2023/12/20	2	15.80	2	16.00	16.10	0	29,835	0.00%
2023/12/19	32	16.04	31	16.04	16.05	1	29,725	0.00%
2023/12/18	2	16.81	0	0.00	16.70	2	29,512	0.01%
2023/12/14	15	17.43	9	17.36	17.50	6	29,626	0.02%
2023/12/13	3	17.20	7	17.18	17.30	-4	29,449	-0.01%
2023/12/12	21	16.48	22	16.53	16.45	-1	28,909	0.00%
2023/12/11	9	16.55	7	16.34	16.60	2	28,815	0.01%
2023/12/08	3	15.83	0	0.00	15.90	3	28,449	0.01%
2023/12/05	3	16.40	171	16.39	16.20	-168	28,100	-0.60%	大賣/鉅額交易
2023/12/01	2	16.90	0	0.00	16.80	2	27,854	0.01%
2023/11/30	30	17.10	0	0.00	16.90	30	27,796	0.11%
2023/11/29	70	17.09	0	0.00	17.00	70	27,799	0.25%
2023/11/28	1	16.90	0	0.00	17.00	1	27,820	0.00%
2023/11/27	58	17.02	122	17.11	16.90	-64	27,708	-0.23%	大賣/
2023/11/24	10	17.40	8	17.70	17.35	2	27,310	0.01%
2023/11/22	6	17.72	2	17.75	17.80	4	26,697	0.01%
2023/11/21	21	17.43	20	17.50	17.45	1	26,274	0.00%
2023/11/20	0	0.00	6	17.63	17.60	-6	25,943	-0.02%
2023/11/17	36	17.20	40	17.16	17.10	-4	25,629	-0.02%
2023/11/16	10	17.68	8	17.70	17.60	2	25,102	0.01%
2023/11/15	25	16.90	28	17.03	16.85	-3	24,494	-0.01%
2023/11/14	20	17.32	19	17.55	17.25	1	24,061	0.00%
2023/11/13	7	17.60	5	17.65	17.50	2	23,797	0.01%
2023/11/10	48	17.87	47	17.85	17.85	1	23,475	0.00%
2023/11/09	25	18.06	23.3	18.07	18.00	1.7	23,155	0.01%
2023/11/08	30	18.68	16	18.52	18.65	14	22,550	0.06%
2023/11/07	3	19.93	276	19.44	20.05	-273	21,376	-1.28%	大賣/鉅額交易
2023/11/06	277	19.37	27	19.70	20.10	250	19,591	1.28%	大買/鉅額交易
2023/11/03	11	18.72	10.2	18.68	18.30	0.8	18,201	0.00%
2023/11/02	15	17.92	24.3	18.12	18.45	-9.3	16,724	-0.06%
2023/11/01	32	16.73	32	16.08	16.80	0	15,569	0.00%
2023/10/31	24	16.87	35	17.15	16.85	-11	15,105	-0.07%
2023/10/30	6	17.00	0	0.00	17.15	6	14,863	0.04%
2023/10/26	4	17.30	9	17.05	16.85	-5	15,175	-0.03%
2023/10/25	0	0.00	0	16.15	17.00	0	15,654	0.00%
2023/10/24	0	15.95	0	0.00	16.00	0	15,633	0.00%
2023/10/23	1	15.45	1	15.50	15.45	0	15,534	0.00%
2023/10/20	4	15.33	1	15.40	15.40	3	15,676	0.02%
2023/10/19	0	0.00	5	15.30	15.30	-5	15,536	-0.03%
2023/10/18	3	15.30	1	16.30	15.35	2	15,377	0.01%
2023/10/17	8	17.54	10	17.25	17.00	-2	14,881	-0.01%
2023/10/16	1	17.90	2	18.05	17.85	-1	14,547	-0.01%
2023/10/13	0	0.00	3	17.65	17.80	-3	14,190	-0.02%
2023/10/12	9	17.36	0	0.00	17.30	9	13,699	0.07%
2023/10/11	3	17.78	2	17.40	17.40	1	13,402	0.01%
2023/10/06	8	18.19	2.5	18.02	18.00	5.5	13,036	0.04%
2023/10/05	1.2	18.09	27.3	18.91	18.25	-26.1	12,622	-0.21%
2023/10/04	0.3	17.60	25	17.60	18.10	-24.7	11,474	-0.22%
2023/10/03	17	18.23	28	18.24	18.15	-11	11,078	-0.10%
2023/10/02	8	17.74	79.5	17.83	18.15	-71.5	9,968	-0.72%
2023/09/28	19	16.57	3	16.68	16.50	16	8,793	0.18%
2023/09/27	15	16.00	2	15.20	16.25	13	8,305	0.16%
2023/09/26	87	16.72	17	16.51	15.35	70	7,907	0.89%
2023/09/25	5	16.49	2	16.65	16.40	3	6,728	0.04%
2023/09/21	26	15.33	26	14.95	15.45	0	5,909	0.00%
2023/09/20	26	14.90	36	14.86	14.90	-10	5,729	-0.17%
2023/09/19	16	15.45	8	15.37	15.15	8	5,659	0.14%
2023/09/18	0	0.00	5	14.50	14.70	-5	5,341	-0.09%
2023/09/13	11	13.68	0	0.00	13.60	11	5,359	0.21%
2023/09/11	0	0.00	1	13.70	13.70	-1	6,115	-0.02%
2023/09/07	6	14.17	1	14.10	14.00	5	6,156	0.08%
2023/09/06	5	14.49	4	14.53	14.45	1	6,268	0.02%
2023/09/05	0	0.00	4	14.25	14.30	-4	6,443	-0.06%
2023/09/04	3	14.15	0	0.00	14.10	3	6,445	0.05%
2023/08/31	2	13.50	2	13.30	13.30	0	6,578	0.00%
2023/08/30	2	13.35	0	0.00	13.50	2	6,672	0.03%
2023/08/28	3	13.08	3	12.85	12.85	0	6,590	0.00%
2023/08/21	3	13.35	0	0.00	13.25	3	6,538	0.05%
2023/08/17	0	13.40	0	0.00	13.60	0	6,478	0.00%
2023/08/10	4	13.86	2	13.80	13.80	2	6,314	0.03%
2023/08/08	7	14.63	7	14.55	14.55	0	6,195	0.00%
2023/08/04	2	14.78	4.1	14.97	14.95	-2.1	6,057	-0.03%
2023/08/02	4	15.01	49.1	14.79	14.75	-45.1	5,986	-0.75%
2023/08/01	7	15.42	13	15.42	15.45	-6	5,812	-0.10%
2023/07/31	58.2	16.17	63.5	16.10	15.40	-5.3	5,603	-0.10%
2023/07/28	62	15.87	11	16.08	15.70	51	4,896	1.04%
2023/07/27	10	14.65	19	14.59	14.80	-9	4,056	-0.22%
2023/07/26	6	14.01	0	0.00	13.80	6	3,641	0.16%
2023/07/25	2	14.25	2	14.00	14.25	0	3,526	0.00%
2023/07/24	0	0.00	1	13.40	13.20	-1	3,292	-0.03%
2023/07/21	1	13.10	0	0.00	13.10	1	3,258	0.03%
2023/07/20	0	0.00	2	13.25	13.40	-2	3,226	-0.06%
2023/07/18	3	12.82	0	0.00	12.65	3	3,082	0.10%
2023/07/17	0	13.05	1	13.10	12.95	-1	3,057	-0.03%
2023/07/14	0	12.85	0	0.00	12.70	0	3,040	0.00%
2023/07/13	1	12.85	0	0.00	12.70	1	3,029	0.03%
2023/07/07	1	13.20	0	0.00	13.25	1	2,934	0.03%
2023/07/05	2	13.75	0	0.00	13.65	2	2,878	0.07%
2023/06/28	11	13.36	0	0.00	13.35	11	2,766	0.40%
2023/06/26	1	13.60	0	0.00	13.45	1	2,716	0.04%
2023/06/20	10	13.80	3	13.77	13.65	7	2,639	0.27%
2023/06/19	6	14.00	5	13.85	13.85	1	2,604	0.04%
2023/06/16	4	14.30	2	14.70	14.30	2	2,527	0.08%
2023/06/15	1	14.65	8	14.49	14.65	-7	2,095	-0.33%
2023/06/13	6	13.54	0	0.00	13.45	6	1,774	0.34%
2023/06/12	0	0.00	0.2	13.65	13.85	-0.2	1,721	-0.01%
2023/06/09	2	13.45	1	13.95	13.95	1	1,563	0.06%
2023/06/07	5	13.55	0	0.00	13.50	5	1,277	0.39%
2023/06/06	1	13.30	12	13.35	13.40	-11	1,162	-0.95%
2023/06/05	10.1	12.90	1	12.85	12.95	9.1	961	0.94%
2023/05/22	0	0.00	1	12.05	12.20	-1	936	-0.11%
2023/05/10	1	11.75	0	0.00	11.80	1	952	0.10%
2023/05/05	0	0.00	1	12.05	12.00	-1	985	-0.10%
2023/04/25	1	11.80	0	0.00	11.70	1	1,102	0.09%
2023/04/07	0	0.00	9	12.02	11.95	-9	1,247	-0.72%
2023/03/31	0	12.30	0	0.00	12.15	0	1,237	0.00%
2023/03/22	0	0.00	1	12.10	12.00	-1	1,230	-0.08%
2023/03/16	2	11.80	0	0.00	11.75	2	1,226	0.16%
2023/03/13	1	12.25	0	0.00	12.30	1	1,190	0.08%
2023/03/10	1	12.50	0	0.00	12.45	1	1,185	0.08%
2023/03/08	0.1	12.90	0	0.00	12.85	0.1	1,198	0.01%
2023/03/07	1	12.90	1	12.90	12.90	0	1,192	0.00%
2023/03/01	2	12.80	0	0.00	12.75	2	1,113	0.18%
2023/02/24	4.1	12.90	0	0.00	12.70	4.1	1,103	0.37%
2023/02/23	0	0.00	1	12.70	12.70	-1	1,088	-0.09%
2023/02/22	1	12.60	0	0.00	12.65	1	1,073	0.09%
2023/02/10	0	0.00	1	12.70	12.45	-1	1,763	-0.06%
2023/02/08	2	12.75	1	12.80	12.75	1	1,774	0.06%
2023/02/06	0	0.00	1	12.65	12.50	-1	1,868	-0.05%
2023/02/02	1	12.55	0	0.00	12.55	1	1,852	0.05%
2023/01/10	1	12.35	0	0.00	12.30	1	1,701	0.06%
2023/01/09	0	0.00	1	12.75	12.60	-1	1,687	-0.06%
2023/01/06	0	0.00	1	12.50	12.35	-1	1,633	-0.06%
2023/01/05	0	0.00	1	12.15	12.30	-1	1,630	-0.06%
2022/12/21	1	11.75	0	0.00	11.70	1	1,808	0.06%
2022/12/20	1	12.10	0	0.00	11.80	1	1,823	0.05%
2022/12/09	1	12.40	0	0.00	12.30	1	1,911	0.05%
2022/12/06	1	12.65	0	0.00	12.50	1	1,962	0.05%
2022/12/02	0	0.00	1	12.85	12.80	-1	2,010	-0.05%
2022/11/15	2	12.70	3	12.82	12.80	-1	3,479	-0.03%
2022/11/02	0	0.00	1	11.85	12.20	-1	2,971	-0.03%
2022/10/14	1	11.45	0	0.00	11.45	1	2,898	0.03%
2022/10/13	0	0.00	1	11.10	11.10	-1	2,895	-0.03%
2022/10/07	1	12.30	1	12.55	12.30	0	2,840	0.00%
2022/10/06	1	12.25	0	0.00	12.25	1	2,794	0.04%
2022/10/05	0.1	12.55	0	0.00	12.30	0.1	2,788	0.00%
2022/09/28	1	12.28	0.4	12.35	12.05	0.6	2,764	0.02%
2022/09/27	1	12.60	0	0.00	12.75	1	2,713	0.04%
2022/09/16	1	13.75	1	13.75	13.75	0	2,639	0.00%
2022/09/12	0	0.00	1	13.95	13.85	-1	2,549	-0.04%
2022/09/08	1	14.00	0	0.00	14.10	1	2,524	0.04%
2022/09/05	1	14.15	0	0.00	14.00	1	2,440	0.04%
2022/09/01	1	14.60	1	14.45	14.40	0	2,360	0.00%
2022/08/30	1	14.65	1	14.65	14.65	0	2,278	0.00%
2022/08/29	2	13.93	1	14.15	14.10	1	2,221	0.05%
2022/08/26	1	14.65	1	14.90	14.50	0	2,174	0.00%
2022/08/25	1	14.55	1	14.65	14.55	0	2,019	0.00%
2022/08/24	10	15.02	7	15.06	14.90	3	1,928	0.16%
2022/08/23	13	15.13	20	15.03	15.25	-7	1,757	-0.40%
2022/08/22	5	14.77	15	14.87	15.10	-10	1,276	-0.78%
2022/08/19	0	0.00	2	13.38	13.75	-2	990	-0.20%
2022/08/12	1	12.25	1	12.25	12.20	0	912	0.00%
2022/08/11	1	12.45	0	0.00	12.35	1	916	0.11%
2022/08/08	0	0.00	1	13.15	13.10	-1	897	-0.11%
2022/08/05	0	0.00	4	12.85	12.90	-4	883	-0.45%
2022/07/21	2	12.85	2	12.90	12.95	0	1,024	0.00%
2022/07/19	1	12.75	1	12.60	12.75	0	1,056	0.00%
2022/07/11	1	12.35	0	0.00	12.25	1	1,077	0.09%
2022/07/08	0	0.00	1	12.60	12.55	-1	1,086	-0.09%
2022/07/05	1	12.25	0	0.00	12.25	1	1,146	0.09%
2022/06/30	1	12.85	0	0.00	12.75	1	1,137	0.09%
2022/06/27	0	0.00	1	13.20	13.20	-1	1,151	-0.09%
2022/06/23	1	12.80	0	0.00	12.75	1	1,155	0.09%
2022/06/22	1	12.80	0	0.00	12.85	1	1,149	0.09%
2022/06/21	1	12.75	1	13.15	13.15	0	1,143	0.00%
2022/06/20	0	0.00	2	12.90	12.90	-2	1,147	-0.17%
2022/06/16	0	0.00	1	13.90	13.45	-1	1,137	-0.09%
2022/06/15	1	13.70	0	0.00	13.70	1	1,142	0.09%
2022/06/13	2	13.80	4	13.95	13.75	-2	1,154	-0.17%
2022/06/10	1	14.20	1	14.10	14.15	0	1,158	0.00%
2022/06/08	0	0.00	1	14.50	14.45	-1	1,140	-0.09%
2022/06/06	4	14.45	1	14.45	14.45	3	1,165	0.26%
2022/06/02	7	14.34	0	0.00	14.35	7	1,212	0.58%
2022/06/01	2	14.40	0	0.00	14.30	2	1,242	0.16%
2022/05/27	2	13.75	0	0.00	13.70	2	1,220	0.16%
2022/05/26	1	13.80	0	0.00	13.70	1	1,225	0.08%
2022/05/23	2	14.15	0	0.00	14.05	2	1,272	0.16%
2022/05/20	2	14.05	0	0.00	14.00	2	1,227	0.16%
2022/05/12	1	13.85	0	0.00	13.60	1	1,267	0.08%
2022/05/11	3	13.65	4	13.94	13.95	-1	1,257	-0.08%
2022/05/10	0	0.00	1	13.40	13.40	-1	1,211	-0.08%
2022/05/09	1	12.85	0	0.00	12.70	1	1,217	0.08%
2022/04/29	0	0.00	1	13.45	13.30	-1	1,386	-0.07%
2022/04/27	1	12.85	0	0.00	12.95	1	1,527	0.07%
2022/04/26	1	13.35	0	0.00	13.45	1	1,507	0.07%
2022/04/13	1	14.10	0	0.00	14.20	1	1,823	0.05%
2022/04/12	1	13.95	0	0.00	14.00	1	1,840	0.05%
2022/04/11	1	14.50	0	0.00	14.15	1	1,838	0.05%
2022/04/01	1	15.30	0	0.00	15.30	1	2,043	0.05%
2022/03/25	0	15.60	0	0.00	15.25	0	2,820	0.00%
2022/03/24	0	15.50	0	0.00	15.40	0	2,828	0.00%
2022/03/23	0	0.00	2	15.55	15.50	-2	2,844	-0.07%
2022/03/21	0	0.00	1	15.25	15.15	-1	2,848	-0.04%
2022/03/17	0	0.00	3	14.95	14.90	-3	2,884	-0.10%
2022/03/16	1	14.70	3	14.90	14.70	-2	2,908	-0.07%
2022/03/15	4	14.76	1	14.90	14.70	3	2,960	0.10%
2022/03/14	0	0.00	1	15.00	15.00	-1	2,977	-0.03%
2022/03/10	1	14.80	4	14.65	14.70	-3	3,009	-0.10%
2022/03/09	0	0.00	3	14.32	14.40	-3	3,008	-0.10%
2022/03/08	7	14.19	0	0.00	14.05	7	3,030	0.23%
2022/03/07	3	14.83	0	0.00	14.75	3	2,991	0.10%
2022/02/24	2	15.55	0	0.00	15.35	2	3,139	0.06%
2022/02/23	0	0.00	1	16.05	15.85	-1	3,131	-0.03%
2022/02/22	2	15.75	1	15.80	15.80	1	3,175	0.03%
2022/02/14	1	15.70	1	15.85	15.65	0	3,450	0.00%
2022/02/07	0	0.00	1	15.85	15.85	-1	3,817	-0.03%
2022/01/26	1	15.25	0	0.00	15.25	1	3,840	0.03%
2022/01/24	2	15.58	0	0.00	15.60	2	3,948	0.05%
2022/01/21	10	16.16	15	16.08	15.85	-5	3,977	-0.13%
2022/01/20	0	0.00	2	15.45	15.55	-2	3,884	-0.05%
2022/01/17	0	0.00	1	15.50	15.85	-1	3,978	-0.03%
2022/01/14	2	15.33	0	0.00	15.40	2	3,978	0.05%
2022/01/12	1.1	15.60	0	0.00	15.60	1.1	3,989	0.03%
2022/01/11	1	16.05	2	16.00	15.95	-1	3,956	-0.03%
2022/01/10	2	16.18	0	0.00	16.25	2	3,875	0.05%
2022/01/07	3	16.48	0	0.00	16.35	3	3,867	0.08%
2022/01/06	1	16.85	0	0.00	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	1	17.20	0.1	17.10	17.15	0.9	3,926	0.02%
2021/12/28	2	17.73	0	0.00	17.55	2	3,915	0.05%
2021/12/24	0	0.00	2	17.75	17.75	-2	3,823	-0.05%
2021/12/23	5	17.13	4	17.21	17.50	1	3,647	0.03%
2021/12/10	1	16.80	0	0.00	16.70	1	3,421	0.03%
2021/12/09	0	0.00	4	17.19	16.95	-4	3,564	-0.11%
2021/12/07	0	0.00	3	16.80	16.70	-3	3,534	-0.08%
2021/12/03	3	16.55	0	0.00	16.50	3	3,587	0.08%
2021/11/26	2	16.65	0	0.00	16.50	2	4,006	0.05%
2021/11/19	1	17.15	0	0.00	17.05	1	4,245	0.02%
2021/11/17	0	0.00	1	17.70	17.70	-1	4,225	-0.02%
2021/11/16	1	17.70	1	17.60	17.65	0	4,243	0.00%
2021/11/12	1	16.90	3	17.00	16.85	-2	4,330	-0.05%
2021/11/10	4	17.14	0	0.00	17.15	4	4,484	0.09%
2021/11/08	1	17.70	1	17.70	17.60	0	4,568	0.00%
2021/11/05	0	0.00	1	18.20	18.00	-1	4,646	-0.02%
2021/11/04	2	18.00	2	17.90	18.10	0	4,774	0.00%
2021/11/03	0	0.00	2	17.25	17.45	-2	4,854	-0.04%
2021/11/02	2	17.05	0	0.00	17.10	2	4,964	0.04%
2021/10/28	1	17.50	0	0.00	17.20	1	5,445	0.02%
2021/10/27	0	0.00	7	17.42	17.45	-7	5,501	-0.13%
2021/10/26	0	0.00	4	17.16	17.05	-4	5,607	-0.07%
2021/10/22	3	16.68	0	0.00	16.70	3	5,910	0.05%
2021/10/21	0	0.00	1	17.10	16.75	-1	6,125	-0.02%
2021/10/20	3	16.65	0	0.00	16.65	3	6,452	0.05%
2021/10/19	0	0.00	1	16.65	16.65	-1	6,633	-0.02%
2021/10/13	1	16.10	0	0.00	15.80	1	9,817	0.01%
2021/10/08	0	0.00	31	16.70	16.50	-31	11,146	-0.28%
2021/10/07	0	0.00	1	16.15	16.15	-1	11,810	-0.01%
2021/10/05	0	0.00	1	15.30	15.90	-1	13,688	-0.01%
2021/10/04	1	15.65	0	0.00	15.30	1	14,065	0.01%
2021/10/01	1	16.15	1	16.60	16.10	0	14,220	0.00%
2021/09/30	0	0.00	2	16.70	16.90	-2	14,256	-0.01%
2021/09/29	2.1	16.10	0	0.00	16.10	2.1	14,340	0.01%
2021/09/28	1	16.60	0	0.00	16.55	1	14,468	0.01%
2021/09/27	2	16.90	1	17.05	16.90	1	14,605	0.01%
2021/09/24	1	16.50	0	0.00	16.50	1	15,241	0.01%
2021/09/23	0	0.00	1	16.40	16.30	-1	16,449	-0.01%
2021/09/22	1	16.50	1	16.55	16.50	0	16,610	0.00%
2021/09/17	1	16.90	0	0.00	16.95	1	16,646	0.01%
2021/09/16	0	0.00	1	17.05	16.80	-1	16,749	-0.01%
2021/09/15	2	16.95	2	16.95	17.00	0	16,918	0.00%
2021/09/14	1	17.60	2	17.38	17.25	-1	16,939	-0.01%
2021/09/10	0	0.00	1	17.50	17.40	-1	17,022	-0.01%
2021/09/08	4	16.94	7	17.10	16.80	-3	17,542	-0.02%
2021/09/07	1	17.50	0	0.00	17.30	1	17,970	0.01%
2021/09/06	0	0.00	3	18.15	17.95	-3	18,412	-0.02%
2021/09/03	7	18.28	0	18.60	18.65	7	18,383	0.04%
2021/09/02	2	18.30	28	18.81	17.95	-26	18,369	-0.14%
2021/08/30	9	18.29	0	0.00	18.20	9	18,425	0.05%
2021/08/27	40	18.38	30	18.33	18.45	10	18,560	0.05%
2021/08/25	0	0.00	3	17.85	17.85	-3	18,932	-0.02%
2021/08/24	2	17.60	0	0.00	17.15	2	19,399	0.01%
2021/08/23	1	17.30	1	17.35	17.55	0	19,527	0.00%
2021/08/20	12	16.89	12	16.62	16.80	0	19,654	0.00%
2021/08/19	3	16.98	2	16.60	16.60	1	19,635	0.01%
2021/08/18	12	17.16	19	17.13	17.45	-7	19,653	-0.04%
2021/08/17	18	17.05	11	17.37	16.60	7	19,759	0.04%
2021/08/16	14.1	17.16	7	17.49	17.15	7.1	19,891	0.04%
2021/08/13	1	17.80	0	0.00	17.70	1	19,846	0.01%
2021/08/12	1	18.55	1	18.60	18.50	0	19,825	0.00%
2021/08/11	1	18.25	1	17.90	17.75	0	19,934	0.00%
2021/08/10	4	18.74	8.3	18.72	18.50	-4.3	19,900	-0.02%
2021/08/09	0	0.00	44	19.74	19.15	-44	19,943	-0.22%
2021/08/05	5	20.40	6	20.40	20.30	-1	19,989	-0.01%
2021/08/03	7	20.26	2	20.25	20.35	5	20,052	0.02%
2021/08/02	17	19.87	6	19.93	19.90	11	20,683	0.05%
2021/07/30	41	19.75	43	19.85	19.55	-2	20,729	-0.01%
2021/07/29	1	19.25	0	0.00	19.45	1	21,289	0.00%
2021/07/28	10.1	19.04	8	19.14	19.05	2.1	21,425	0.01%
2021/07/27	25	20.05	1	20.45	20.05	24	21,746	0.11%
2021/07/26	19	20.32	22	20.33	20.50	-3	22,086	-0.01%
2021/07/23	4	19.83	26	19.89	19.90	-22	22,585	-0.10%
2021/07/22	9	19.78	12	19.88	19.75	-3	23,754	-0.01%
2021/07/21	9	20.47	3	20.40	20.25	6	23,812	0.03%
2021/07/20	13	20.49	6	20.24	20.25	7	23,934	0.03%
2021/07/19	59	21.88	69	21.72	21.60	-10	24,076	-0.04%
2021/07/16	38	20.88	29	21.09	21.20	9	22,754	0.04%
2021/07/15	21	20.02	8	20.04	20.05	13	21,952	0.06%
2021/07/14	29	20.49	15	20.64	20.50	14	22,085	0.06%
2021/07/13	58.1	20.22	38	20.15	20.30	20.1	21,705	0.09%
2021/07/12	79.2	19.58	43	19.56	19.80	36.2	21,564	0.17%
2021/07/09	22	18.79	29	18.69	18.65	-7	21,327	-0.03%
2021/07/08	18	18.34	34	18.26	18.30	-16	21,891	-0.07%
2021/07/07	9	17.99	5	17.80	17.80	4	22,305	0.02%
2021/07/06	15	18.00	28	18.06	18.00	-13	22,345	-0.06%
2021/07/05	6	18.08	1	18.30	17.90	5	22,277	0.02%
2021/07/02	17	17.74	14	17.75	17.75	3	22,289	0.01%
2021/07/01	42	18.20	36	18.03	17.95	6	22,217	0.03%
2021/06/30	54	18.67	51	18.80	19.10	3	21,774	0.01%
2021/06/29	2	18.15	33	17.78	17.40	-31	20,731	-0.15%
2021/06/28	0	0.00	1	17.55	17.45	-1	20,543	0.00%
2021/06/25	8	17.70	13	17.41	17.35	-5	20,572	-0.02%
2021/06/24	0	0.00	2	17.65	17.80	-2	20,498	-0.01%
2021/06/22	10	16.95	10	16.90	16.80	0	20,331	0.00%
2021/06/21	8	16.83	1	16.85	17.30	7	20,393	0.03%
2021/06/18	6	17.27	30	17.51	17.25	-24	20,451	-0.12%
2021/06/17	17	17.67	24	17.74	17.60	-7	20,516	-0.03%
2021/06/16	23	17.99	3	17.87	17.60	20	20,182	0.10%
2021/06/15	90	18.39	93	18.72	18.90	-3	19,832	-0.02%
2021/06/11	0	0.00	6	17.54	17.50	-6	19,478	-0.03%
2021/06/09	1	17.35	1	17.25	17.35	0	19,537	0.00%
2021/06/08	4	17.45	7	17.56	17.60	-3	19,508	-0.02%
2021/06/03	12	17.81	12	17.74	17.60	0	19,543	0.00%
2021/06/02	5	17.59	14	17.45	17.35	-9	19,703	-0.05%
2021/06/01	57	17.80	50	17.34	17.30	7	19,431	0.04%
2021/05/31	12	16.38	2	17.00	17.30	10	18,922	0.05%
2021/05/28	3	15.70	5	15.70	15.75	-2	18,847	-0.01%
2021/05/27	0	0.00	5	15.15	15.00	-5	18,863	-0.03%
2021/05/26	0	0.00	10	15.15	15.20	-10	18,919	-0.05%
2021/05/25	49	14.98	30	15.12	15.00	19	18,877	0.10%
2021/05/24	3	14.80	2	14.40	14.50	1	18,717	0.01%
2021/05/21	22	14.25	22	14.40	14.30	0	18,654	0.00%
2021/05/20	1	13.90	2	13.80	13.80	-1	18,791	-0.01%
2021/05/19	11	14.41	1	14.10	14.30	10	18,771	0.05%
2021/05/18	1	13.65	12	13.35	13.85	-11	18,580	-0.06%
2021/05/17	2	12.88	23	12.70	12.60	-21	18,479	-0.11%
2021/05/14	24	14.20	41	14.52	13.85	-17	18,270	-0.09%
2021/05/13	11	14.51	12	14.70	14.30	-1	18,274	-0.01%
2021/05/12	4	14.69	33	14.78	14.70	-29	18,110	-0.16%
2021/05/11	39	17.02	30	16.15	16.25	9	17,807	0.05%
2021/05/10	13	18.23	14	18.36	17.85	-1	17,521	-0.01%
2021/05/07	2	17.43	15	17.55	17.75	-13	16,779	-0.08%
2021/05/06	18	17.33	49	17.59	17.65	-31	16,665	-0.19%
2021/05/05	3	17.65	6	18.07	17.40	-3	15,975	-0.02%
2021/05/04	3	18.00	76.4	17.51	17.65	-73.4	15,747	-0.47%
2021/05/03	42	19.78	6.1	19.55	18.70	35.9	15,167	0.24%
2021/04/29	53	20.96	19	22.10	20.60	34	14,623	0.23%
2021/04/28	26	20.84	74.1	20.85	21.50	-48.1	13,783	-0.35%
2021/04/27	25.1	19.52	62	19.82	19.55	-36.9	12,486	-0.30%
2021/04/26	124	20.26	6	20.07	19.85	118	12,077	0.98%	大買/鉅額交易
2021/04/23	84	19.81	27	19.77	20.05	57	11,698	0.49%
2021/04/22	125	19.62	110.5	19.19	18.50	14.5	10,985	0.13%	大買/大賣/
2021/04/21	7	19.44	4	19.53	19.55	3	10,504	0.03%
2021/04/20	16	19.70	71	19.14	19.35	-55	10,322	-0.53%
2021/04/19	60	18.60	13	18.93	18.60	47	9,886	0.48%
2021/04/16	45	18.49	114.1	18.45	18.80	-69.1	9,570	-0.72%	大賣/
2021/04/15	16	17.34	7	17.91	17.65	9	8,716	0.10%
2021/04/14	158.5	17.23	77	16.57	17.80	81.5	8,193	0.99%	大買/
2021/04/13	30	16.34	81	16.36	16.20	-51	7,368	-0.69%
2021/04/12	37	15.77	37	15.81	15.70	0	6,790	0.00%
2021/04/09	6	15.88	5	15.95	15.75	1	6,699	0.01%
2021/04/08	17	16.03	30	16.11	16.00	-13	6,641	-0.20%
2021/04/07	43	15.92	47	16.01	15.95	-4	6,502	-0.06%
2021/04/06	26	15.93	31	15.98	16.05	-5	6,540	-0.08%
2021/04/01	15	15.70	10	15.85	15.60	5	6,452	0.08%
2021/03/31	0	0.00	2	15.58	15.50	-2	6,663	-0.03%
2021/03/30	6	15.70	6	15.73	15.70	0	6,813	0.00%
2021/03/29	0	0.00	1	15.70	15.60	-1	6,931	-0.01%
2021/03/26	6	15.35	5	15.45	15.55	1	7,322	0.01%
2021/03/25	10	15.40	10	15.45	15.35	0	7,371	0.00%
2021/03/24	3	15.35	51	15.33	15.40	-48	7,412	-0.65%
2021/03/23	25	16.21	3	16.70	15.90	22	7,296	0.30%
2021/03/22	49	16.43	21	16.02	16.55	28	7,130	0.39%
2021/03/19	1	15.50	3	15.70	15.70	-2	6,955	-0.03%
2021/03/18	0	0.00	13	15.40	15.55	-13	6,926	-0.19%
2021/03/17	14	15.14	10	15.18	15.20	4	6,898	0.06%
2021/03/16	5	15.40	25	15.37	15.35	-20	6,830	-0.29%
2021/03/15	3	15.25	22	15.63	15.20	-19	6,826	-0.28%
2021/03/12	16	15.69	20	15.75	15.60	-4	6,816	-0.06%
2021/03/11	4	15.70	1	15.70	15.80	3	6,959	0.04%
2021/03/10	81	16.21	40	16.40	15.90	41	7,090	0.58%
2021/03/09	57	15.89	47	15.87	16.20	10	6,928	0.14%
2021/03/08	62	16.03	64	15.75	16.10	-2	6,818	-0.03%
2021/03/05	10	15.00	0	0.00	15.15	10	6,491	0.15%
2021/03/04	37	15.40	46	15.41	15.25	-9	6,616	-0.14%
2021/03/03	25	15.44	50	15.36	15.50	-25	6,724	-0.37%
2021/03/02	39	15.61	10	15.78	15.35	29	6,835	0.42%
2021/02/26	49	15.26	51	15.35	15.45	-2	6,738	-0.03%
2021/02/25	20	15.16	10	15.40	15.20	10	6,730	0.15%
2021/02/24	16	15.23	16	15.35	15.25	0	6,896	0.00%
2021/02/23	20	15.31	14	15.44	15.15	6	7,074	0.08%
2021/02/22	67	14.97	54.3	15.18	15.50	12.7	7,203	0.18%
2021/02/19	15	14.29	1	14.40	14.50	14	7,129	0.20%
2021/02/18	12	13.97	0	0.00	13.90	12	7,081	0.17%
2021/02/17	30	14.22	3	14.02	14.00	27	7,042	0.38%
2021/02/05	1	13.65	0.1	13.65	13.70	1	6,994	0.01%
2021/02/04	8	13.71	1	13.95	13.70	7	6,960	0.10%
2021/02/03	0	0.00	1	13.45	13.55	-1	6,739	-0.01%
2021/02/01	1	12.90	0	0.00	13.05	1	6,712	0.01%
2021/01/29	17	13.76	0	0.00	13.25	17	6,696	0.25%
2021/01/28	0	0.00	1	13.50	13.55	-1	6,690	-0.01%
2021/01/27	1	13.30	0	0.00	13.15	1	6,639	0.02%
2021/01/26	0	0.00	0.1	13.10	13.00	-0.1	6,605	0.00%
2021/01/22	0	0.00	1	13.15	13.15	-1	6,589	-0.02%
2021/01/21	1	12.50	0	0.00	12.65	1	6,576	0.02%
2021/01/20	1	12.90	10	12.94	12.75	-9	6,535	-0.14%
2021/01/18	2	12.90	2	12.90	13.20	0	6,453	0.00%
2021/01/15	1	13.40	0	0.00	13.40	1	6,369	0.02%
2021/01/14	0	0.00	7	13.81	13.85	-7	6,231	-0.11%
2021/01/13	5	13.60	3	13.40	13.65	2	6,188	0.03%
2021/01/12	1	13.20	0	0.00	13.20	1	6,107	0.02%
2021/01/11	4	13.60	5	13.60	13.65	-1	6,038	-0.02%
2021/01/07	6	13.78	0	0.00	13.50	6	5,927	0.10%
2021/01/06	2	13.78	0	0.00	13.50	2	5,813	0.03%
2021/01/05	1	14.45	0	0.00	14.40	1	5,649	0.02%
2020/12/31	0	0.00	5	14.55	14.60	-5	5,528	-0.09%
2020/12/30	1	14.75	0	0.00	14.75	1	5,549	0.02%
2020/12/29	1	15.15	0	0.00	14.85	1	5,498	0.02%
2020/12/28	1	15.35	0	0.00	15.40	1	5,360	0.02%
2020/12/25	15	15.41	8	15.36	15.50	7	5,217	0.13%
2020/12/23	2	14.48	2	14.50	14.75	0	4,628	0.00%
2020/12/22	5	13.80	21	14.97	13.85	-16	4,436	-0.36%
2020/12/21	0	0.00	1	14.25	14.20	-1	4,017	-0.02%
2020/12/18	8	13.90	0	0.00	13.95	8	3,947	0.20%
2020/12/15	1	13.65	1	14.10	13.50	0	3,878	0.00%
2020/12/11	1	13.45	0	0.00	13.45	1	3,798	0.03%
2020/12/10	0	0.00	6	14.20	13.95	-6	3,724	-0.16%
2020/12/09	0	0.00	5	14.00	14.05	-5	3,645	-0.14%
2020/12/08	8	14.08	10	14.00	14.10	-2	3,601	-0.06%
2020/12/07	0	0.00	27	14.08	14.50	-27	3,506	-0.77%
2020/12/04	23	13.67	1	13.80	13.85	22	3,347	0.66%
2020/12/03	5	13.00	0	0.00	13.00	5	3,162	0.16%
2020/11/30	12	13.16	0	0.00	13.10	12	3,062	0.39%
2020/11/27	0	0.00	1	13.15	12.90	-1	3,003	-0.03%
2020/11/25	1	12.55	0	0.00	12.40	1	2,708	0.04%
2020/11/24	0	0.00	1	12.30	12.25	-1	2,622	-0.04%
2020/11/23	0	0.00	18	12.24	12.50	-18	2,535	-0.71%
2020/11/20	19	11.84	1	11.95	12.00	18	2,320	0.78%
2020/11/19	1	11.45	12	11.46	11.50	-11	2,083	-0.53%
2020/11/18	0	0.00	0.4	11.15	11.20	-0.4	1,788	-0.02%
2020/11/17	0.4	10.30	1	10.25	10.25	-0.6	1,608	-0.04%
2020/11/10	0	0.00	1	10.25	10.15	-1	1,676	-0.06%
2020/11/06	1	10.15	0	0.00	10.10	1	1,688	0.06%
2020/11/05	0	0.00	2	10.30	10.30	-2	1,753	-0.11%
2020/10/29	1	10.00	1	10.10	10.10	0	1,759	0.00%
2020/10/27	1	10.15	0	0.00	10.15	1	1,757	0.06%
2020/10/26	1	10.25	0	0.00	10.30	1	1,765	0.06%
2020/10/23	0	0.00	2	10.35	10.35	-2	1,766	-0.11%
2020/10/22	1	10.15	1	10.30	10.20	0	1,775	0.00%
2020/10/19	0	0.00	1	10.25	10.15	-1	1,810	-0.06%
2020/10/16	1	10.10	0	0.00	10.15	1	1,927	0.05%
2020/10/15	1	10.20	1	10.35	10.30	0	1,945	0.00%
2020/10/12	1	10.20	0	0.00	10.15	1	2,032	0.05%
2020/10/06	0	0.00	1	10.40	10.40	-1	2,015	-0.05%
2020/09/29	1	10.25	0	0.00	10.20	1	2,147	0.05%
2020/09/24	1	10.25	0	0.00	10.15	1	2,180	0.05%
2020/09/22	10	10.60	0	0.00	10.60	10	2,205	0.45%
2020/09/21	4	10.83	0	0.00	10.90	4	2,229	0.18%
2020/09/14	1	10.75	4	10.83	10.85	-3	2,135	-0.14%
2020/09/11	3	10.68	0	0.00	10.65	3	2,258	0.13%
2020/09/10	0	0.00	5	11.00	10.90	-5	2,297	-0.22%
2020/09/09	1	10.75	2	10.90	11.05	-1	2,253	-0.04%
2020/09/08	1	10.80	1	11.00	10.85	0	2,214	0.00%
2020/09/07	1	10.65	2	10.68	10.60	-1	2,172	-0.05%
2020/09/04	2	10.28	1	10.35	10.35	1	2,163	0.05%
2020/09/03	1	10.45	1	10.65	10.55	0	2,171	0.00%
2020/09/02	1	10.25	8	10.51	10.65	-7	2,172	-0.32%
2020/09/01	5	10.42	2	10.40	10.40	3	2,149	0.14%
2020/08/31	0	0.00	1	10.40	10.20	-1	2,141	-0.05%
2020/08/20	1	10.20	0	0.00	9.99	1	2,241	0.04%
2020/08/19	2	10.40	3	10.62	10.30	-1	2,222	-0.04%
2020/08/05	1	10.35	1	10.55	10.25	0	2,168	0.00%
2020/07/28	5	10.05	0	0.00	10.05	5	2,234	0.22%
2020/07/27	1	10.25	1	10.45	10.20	0	2,244	0.00%
2020/07/24	2	10.45	0	0.00	10.30	2	2,270	0.09%
2020/07/23	1	10.70	3	10.85	10.75	-2	2,269	-0.09%
2020/07/22	11	10.73	12	11.00	11.00	-1	2,365	-0.04%
2020/07/20	1	10.10	2	10.30	10.40	-1	2,285	-0.04%
2020/07/17	0	0.00	10	10.33	10.25	-10	2,236	-0.45%
2020/07/16	1	10.60	0	0.00	10.55	1	2,234	0.04%
2020/07/15	1	10.80	5	10.70	10.70	-4	2,211	-0.18%
2020/07/10	1	10.95	5	11.00	10.95	-4	2,220	-0.18%
2020/07/09	0	0.00	16	11.37	11.30	-16	2,211	-0.72%
2020/07/08	0	0.00	1	11.05	11.10	-1	2,227	-0.04%
2020/07/07	2	10.98	0	0.00	10.90	2	2,264	0.09%
2020/07/06	0	0.00	1	11.20	11.10	-1	2,395	-0.04%
2020/07/03	0	0.00	4	11.13	11.05	-4	2,401	-0.17%
2020/07/02	0	0.00	1	11.10	11.15	-1	2,394	-0.04%
2020/06/30	1	10.90	1	11.05	10.90	0	2,347	0.00%
2020/06/24	0	0.00	10	10.95	10.85	-10	2,311	-0.43%
2020/06/23	1	10.95	0	0.00	11.00	1	2,323	0.04%
2020/06/19	0	0.00	5	11.20	11.15	-5	2,357	-0.21%
2020/06/18	5	11.35	3	11.05	11.50	2	2,329	0.09%
2020/06/17	0	0.00	1	10.65	10.70	-1	2,197	-0.05%
2020/06/09	3	10.50	0	0.00	10.50	3	2,252	0.13%
2020/06/08	0	0.00	1	10.65	10.55	-1	2,270	-0.04%
2020/06/02	1	9.78	3	9.96	10.15	-2	2,156	-0.09%
2020/06/01	0	0.00	3.1	9.72	9.77	-3.1	2,061	-0.15%
2020/05/29	1	9.71	0	0.00	9.68	1	2,059	0.05%
2020/05/14	2	10.08	0	0.00	10.05	2	2,047	0.10%
2020/05/13	3	10.25	1	10.20	10.15	2	2,125	0.09%
2020/05/12	1	10.05	0	0.00	10.15	1	2,122	0.05%
2020/05/11	3	10.08	1	10.15	10.20	2	2,177	0.09%
2020/05/04	1	10.45	0	0.00	10.40	1	2,124	0.05%
2020/04/30	0	0.00	10.1	10.65	10.65	-10.1	2,137	-0.47%
2020/04/29	0	0.00	1	10.70	10.65	-1	2,155	-0.05%
2020/04/28	1	10.50	0	0.00	10.55	1	2,134	0.05%
2020/04/27	22	10.66	3	10.68	10.70	19	2,161	0.88%
2020/04/24	0	0.00	2	10.20	10.30	-2	2,049	-0.10%
2020/04/23	2	10.02	2	10.15	9.99	0	2,019	0.00%
2020/04/21	10	9.85	0	0.00	9.77	10	2,001	0.50%
2020/04/17	6	10.02	1	10.25	9.95	5	1,993	0.25%
2020/04/15	0	0.00	1	10.15	10.10	-1	1,968	-0.05%
2020/04/14	0	0.00	8	10.00	10.00	-8	1,948	-0.41%
2020/04/13	14	9.96	1	10.20	9.94	13	1,936	0.67%
2020/04/10	2	10.02	0	0.00	9.94	2	1,849	0.11%
2020/04/09	9	9.97	3	10.20	10.20	6	1,814	0.33%
2020/03/27	1	9.01	1	9.17	8.90	0	1,657	0.00%
2020/03/26	2	8.97	2	9.18	8.98	0	1,646	0.00%
2020/03/25	1	9.07	1	9.17	9.11	0	1,630	0.00%
2020/03/20	0	0.00	1	8.70	8.72	-1	1,642	-0.06%
2020/03/19	1	8.45	0	0.00	8.35	1	1,624	0.06%
2020/03/18	1	8.58	1	8.72	8.72	0	1,596	0.00%
2020/03/16	2	9.16	0	0.00	9.22	2	1,576	0.13%
2020/03/12	1	9.94	0	0.00	10.05	1	1,570	0.06%
2020/03/03	0	0.00	20	12.10	11.95	-20	1,986	-1.01%
2020/02/27	2	12.18	0	0.00	12.05	2	1,965	0.10%
2020/02/21	2	12.35	0	0.00	12.30	2	1,918	0.10%
2020/02/14	20	12.28	0	0.00	12.40	20	1,922	1.04%
2020/02/12	0	0.00	1	12.15	12.40	-1	1,863	-0.05%
2020/02/11	1	11.25	1	11.60	11.60	0	1,804	0.00%
2020/02/05	0	0.00	90	11.00	10.95	-90	1,778	-5.06%
2020/02/03	40	10.35	10	10.45	10.40	30	1,765	1.70%
2020/01/31	60	11.25	0	0.00	11.30	60	1,739	3.45%
2020/01/13	1	12.45	1	12.60	12.45	0	1,887	0.00%
2020/01/07	1	12.45	0	0.00	12.50	1	1,876	0.05%
2019/12/18	1	12.85	1	12.95	12.85	0	1,895	0.00%
2019/12/16	0	0.00	1	12.60	12.55	-1	1,812	-0.06%
2019/12/13	1	12.45	0	0.00	12.50	1	1,813	0.06%
2019/12/05	0	0.00	1	12.55	13.20	-1	1,491	-0.07%
2019/12/04	2	12.05	0	0.00	12.00	2	1,500	0.13%
2019/11/19	0	0.00	0	12.75	12.60	0	1,862	0.00%
2019/11/12	0	0.00	0	13.30	13.10	0	1,862	0.00%
2019/11/01	5	13.80	0	0.00	13.90	5	1,836	0.27%
2019/10/28	1	14.25	0	0.00	14.25	1	1,913	0.05%
2019/10/25	1	14.30	0	0.00	14.25	1	1,884	0.05%
2019/10/23	1	14.35	2	14.53	14.25	-1	1,904	-0.05%
2019/10/03	0	0.00	1	14.05	14.00	-1	2,231	-0.04%
2019/10/02	2	14.10	0	0.00	14.10	2	2,231	0.09%
2019/09/19	1	14.55	0	0.00	14.50	1	2,230	0.04%
2019/09/17	0	0.00	1	14.75	14.70	-1	2,254	-0.04%
2019/09/10	1	14.55	0	0.00	14.60	1	2,280	0.04%
2019/09/09	1	15.15	0	0.00	15.00	1	2,269	0.04%
2019/09/06	1	15.15	2	15.30	15.15	-1	2,239	-0.04%
2019/09/05	0	0.00	5	14.95	14.80	-5	2,104	-0.24%
2019/09/04	0	0.00	1	14.75	14.90	-1	2,086	-0.05%
2019/09/03	1	14.55	0	0.00	14.55	1	2,066	0.05%
2019/08/29	0	0.00	4	15.05	15.00	-4	1,935	-0.21%
2019/08/23	1	15.20	0	0.00	15.20	1	1,883	0.05%
2019/08/22	6	15.50	1	15.45	15.45	5	1,866	0.27%
2019/08/15	4	14.35	0	0.00	14.40	4	1,691	0.24%
2019/07/31	1	15.25	0	0.00	15.20	1	1,737	0.06%
2019/07/30	1	15.65	4	15.81	15.60	-3	1,695	-0.18%
2019/07/29	1	15.80	0	0.00	15.80	1	1,700	0.06%
2019/07/22	1	16.15	0	0.00	16.25	1	1,687	0.06%
2019/07/19	0	0.00	2	15.53	15.95	-2	1,571	-0.13%
2019/07/10	6	14.93	0	0.00	14.90	6	1,549	0.39%
2019/07/04	0	0.00	1	15.35	15.45	-1	1,629	-0.06%
2019/07/03	1	15.15	0	0.00	15.20	1	1,804	0.06%
2019/06/25	1	15.30	0	0.00	15.25	1	2,021	0.05%
2019/06/24	1	15.15	7	15.39	15.45	-6	2,036	-0.29%
2019/06/21	0	0.00	5	15.35	15.20	-5	2,087	-0.24%
2019/06/20	0	0.00	35	15.14	15.15	-35	2,110	-1.66%
2019/06/19	0	0.00	11	14.90	14.90	-11	2,195	-0.50%
2019/06/18	1	14.75	0	0.00	14.65	1	2,225	0.04%
2019/06/17	0	0.00	1	15.00	14.95	-1	2,248	-0.04%
2019/05/17	0	0.00	80	14.50	14.55	-80	4,810	-1.66%
2019/05/16	1	14.80	0	0.00	14.75	1	4,843	0.02%
2019/05/15	0	0.00	1	14.95	15.15	-1	4,899	-0.02%
2019/05/13	1	14.75	0	0.00	14.75	1	5,000	0.02%
2019/05/09	1	15.15	1	15.30	15.10	0	5,028	0.00%
2019/05/08	1	15.15	0	0.00	15.15	1	5,043	0.02%
2019/04/24	1	16.70	1	16.65	16.60	0	5,968	0.00%
2019/04/23	80	16.80	0	0.00	16.70	80	5,996	1.33%
2019/04/22	0	0.00	1	17.00	16.90	-1	5,973	-0.02%
2019/04/18	1	16.85	0	0.00	16.60	1	5,969	0.02%
2019/04/17	0	0.00	1	17.05	16.90	-1	6,070	-0.02%
2019/04/15	1	16.85	0	0.00	16.95	1	6,050	0.02%
2019/04/11	2	17.00	0	0.00	16.95	2	6,038	0.03%
2019/04/10	1	17.15	0	0.00	17.15	1	6,000	0.02%
2019/04/09	0	0.00	15	17.55	17.45	-15	5,961	-0.25%
2019/04/03	0	0.00	5	17.15	17.10	-5	5,724	-0.09%
2019/04/01	0	0.00	5	17.00	16.95	-5	5,653	-0.09%
2019/03/28	0	0.00	1	16.75	16.80	-1	5,609	-0.02%
2019/03/27	5	17.20	0	0.00	17.00	5	5,597	0.09%
2019/03/26	1	16.60	1	16.70	17.25	0	5,591	0.00%
2019/03/25	0	0.00	10	16.40	16.50	-10	5,603	-0.18%
2019/03/22	1	17.10	115	16.80	16.80	-114	5,608	-2.03%	大賣/鉅額交易
2019/03/21	0	0.00	15	17.25	17.10	-15	5,529	-0.27%
2019/03/20	0	0.00	2	17.40	17.15	-2	5,485	-0.04%
2019/03/19	132	17.25	0	0.00	17.25	132	5,478	2.41%	大買/鉅額交易
2019/03/18	10	17.40	5	17.40	17.40	5	5,438	0.09%
2019/03/13	0	0.00	20	17.20	17.20	-20	5,387	-0.37%
2019/03/08	0	0.00	3	17.60	17.70	-3	5,130	-0.06%
2019/03/04	3	17.37	0	0.00	17.20	3	4,559	0.07%
2019/02/26	2	17.00	1	17.05	16.90	1	4,455	0.02%
2019/02/21	6	17.67	11	17.43	17.40	-5	4,642	-0.11%
2019/02/18	1	16.95	0	0.00	16.95	1	4,390	0.02%
2019/02/13	2	16.35	0	0.00	16.40	2	4,176	0.05%
2019/01/22	5	16.05	0	0.00	16.15	5	4,643	0.11%
2019/01/21	4	16.24	4	16.30	16.25	0	4,648	0.00%
2019/01/18	0	0.00	4	15.93	16.20	-4	4,708	-0.08%
2019/01/17	0	0.00	29	16.47	16.10	-29	4,661	-0.62%
2019/01/16	3	16.05	11	16.09	16.20	-8	4,194	-0.19%
2019/01/09	3	15.85	10	15.80	15.60	-7	4,163	-0.17%
2019/01/08	0	0.00	1	15.30	15.75	-1	4,043	-0.02%
2019/01/07	10	15.00	0	0.00	15.00	10	4,012	0.25%
2019/01/04	1	14.55	1	14.75	14.65	0	4,107	0.00%
2019/01/03	1	15.10	0	0.00	15.10	1	4,168	0.02%
2018/12/28	0	0.00	1	15.35	15.50	-1	4,221	-0.02%
2018/12/27	6	15.10	1	15.30	15.15	5	4,285	0.12%
2018/12/26	6	15.12	0	0.00	14.95	6	4,451	0.13%
2018/12/22	5	15.50	0	0.00	15.55	5	4,537	0.11%
2018/12/20	2	15.50	0	0.00	15.50	2	4,647	0.04%
2018/12/19	3	16.00	0	0.00	15.90	3	4,649	0.06%
2018/12/17	0	0.00	25	15.85	16.35	-25	4,579	-0.55%
2018/12/14	0	0.00	1	15.75	16.05	-1	4,556	-0.02%
2018/12/13	0	0.00	3	15.97	15.90	-3	4,546	-0.07%
2018/12/12	4	15.93	0	0.00	15.90	4	4,684	0.09%
2018/12/11	5	15.50	0	0.00	15.55	5	4,707	0.11%
2018/12/10	10	15.60	0	0.00	15.40	10	4,788	0.21%
2018/12/07	6	15.90	0	0.00	15.85	6	4,800	0.12%
2018/12/06	5	16.30	0	0.00	15.75	5	4,785	0.10%
2018/11/27	0	0.00	4	16.25	16.30	-4	4,590	-0.09%
2018/11/23	0	0.00	2	16.15	16.15	-2	4,564	-0.04%
2018/11/22	10	16.38	5	16.80	16.00	5	4,524	0.11%
2018/11/16	0	0.00	5	16.30	15.90	-5	4,344	-0.12%
2018/11/15	3	15.75	0	0.00	16.05	3	4,383	0.07%
2018/11/13	5	15.05	0	0.00	15.45	5	4,290	0.12%
2018/11/12	2	15.50	3	15.60	15.40	-1	4,246	-0.02%
2018/11/09	2	15.65	0	0.00	15.75	2	4,234	0.05%
2018/11/08	0	0.00	12	15.89	15.85	-12	4,172	-0.29%
2018/11/07	0	0.00	1	15.05	15.20	-1	3,792	-0.03%
2018/11/01	0	0.00	10	15.05	14.90	-10	4,126	-0.24%
2018/10/31	0	0.00	2	14.40	14.85	-2	4,115	-0.05%
2018/10/30	1	14.10	0	0.00	14.10	1	4,062	0.02%
2018/10/26	3	14.35	0	0.00	14.30	3	4,329	0.07%
2018/10/23	1	14.60	0	0.00	14.55	1	4,671	0.02%
2018/10/22	0	0.00	1	14.80	14.80	-1	4,795	-0.02%
2018/10/18	1	14.65	0	0.00	14.50	1	4,889	0.02%
2018/10/17	5	14.60	3	14.50	14.50	2	4,869	0.04%
2018/10/16	3	14.40	0	0.00	14.35	3	4,870	0.06%
2018/10/12	0	0.00	1	14.20	14.50	-1	4,880	-0.02%
2018/10/11	6	13.96	0	0.00	13.95	6	4,801	0.12%
2018/10/09	0	0.00	5	15.55	15.45	-5	4,771	-0.10%
2018/10/08	1	15.80	0	0.00	15.70	1	4,803	0.02%
2018/10/01	0	0.00	5	16.60	16.60	-5	4,643	-0.11%
2018/09/28	0	0.00	10	16.45	16.40	-10	4,668	-0.21%
2018/09/18	1	16.80	6	16.63	15.95	-5	4,677	-0.11%
2018/09/17	10	16.00	5	16.50	16.50	5	4,602	0.11%
2018/09/13	0	0.00	6	15.98	16.00	-6	4,592	-0.13%
2018/09/12	6	15.62	0	0.00	15.65	6	4,625	0.13%
2018/09/11	16	15.79	1	15.90	15.75	15	4,733	0.32%
2018/09/10	0	0.00	1	16.00	15.60	-1	4,896	-0.02%
2018/09/07	1	15.85	0	0.00	15.85	1	4,937	0.02%
2018/08/22	0	0.00	20	17.00	17.00	-20	7,204	-0.28%
2018/08/16	0	0.00	1	15.95	16.30	-1	7,391	-0.01%
2018/08/15	1	16.30	0	0.00	16.25	1	7,885	0.01%
2018/08/14	0	0.00	2	16.48	16.60	-2	7,950	-0.03%
2018/08/13	2	16.53	0	0.00	16.15	2	8,002	0.02%
2018/08/06	0	0.00	1	17.20	17.25	-1	7,815	-0.01%
2018/08/03	2	17.58	1	17.85	17.30	1	7,830	0.01%
2018/08/01	1	18.15	1	18.30	18.75	0	7,752	0.00%
2018/07/31	5	18.50	1	18.40	18.45	4	7,600	0.05%
2018/07/30	1	17.75	3	18.00	18.25	-2	7,381	-0.03%
2018/07/27	2	18.03	7	17.99	18.00	-5	7,388	-0.07%
2018/07/26	6	18.50	1	18.40	18.45	5	7,300	0.07%
2018/07/18	1	18.10	5	18.10	18.10	-4	7,612	-0.05%
2018/07/13	1	18.25	1	18.45	18.35	0	7,551	0.00%
2018/07/12	1	17.15	2	17.33	17.40	-1	7,465	-0.01%
2018/07/11	2	17.15	1	17.35	17.10	1	7,593	0.01%
2018/07/03	10	18.20	7	17.30	17.30	3	7,802	0.04%
2018/06/28	0	0.00	3	18.55	18.50	-3	7,857	-0.04%
2018/06/25	6	18.32	8	18.27	18.25	-2	7,795	-0.03%
2018/06/22	20	18.08	0	0.00	18.25	20	7,829	0.26%
2018/06/21	33	18.63	2	18.20	18.35	31	7,777	0.40%
2018/06/20	2	18.93	1	18.85	18.65	1	7,804	0.01%
2018/06/19	8	19.53	2	19.70	19.35	6	7,776	0.08%
2018/06/14	1	19.40	1	19.20	19.25	0	7,633	0.00%
2018/06/13	0	0.00	9	19.25	19.20	-9	7,617	-0.12%
2018/06/12	43	19.92	24	20.04	19.65	19	7,640	0.25%
2018/06/11	6	19.18	0	0.00	19.20	6	7,535	0.08%
2018/06/08	52	18.98	0	0.00	18.75	52	7,467	0.70%
2018/06/07	8	18.88	5	18.84	18.70	3	7,427	0.04%
2018/06/06	30	18.90	0	0.00	18.70	30	7,354	0.41%
2018/06/05	1	18.95	0	0.00	18.80	1	7,280	0.01%
2018/06/01	16	18.86	1	19.10	18.70	15	7,041	0.21%
2018/05/31	29	19.21	14	19.31	19.05	15	6,878	0.22%
2018/05/30	1	17.70	1	17.80	18.00	0	6,152	0.00%
2018/05/29	2	18.25	9	18.21	18.00	-7	6,195	-0.11%
2018/05/28	23	18.24	23	18.39	18.40	0	6,152	0.00%
2018/05/23	6	18.41	2	18.55	18.25	4	6,062	0.07%
2018/05/22	1	18.05	0	0.00	18.00	1	5,648	0.02%
2018/05/21	10	18.00	10	18.06	18.20	0	5,674	0.00%
2018/05/18	7	17.50	16	17.41	17.50	-9	5,654	-0.16%
2018/05/17	15	18.05	25	18.00	17.90	-10	5,848	-0.17%
2018/05/16	40	17.64	35	17.59	17.75	5	5,998	0.08%
2018/05/11	15	16.63	0	0.00	16.65	15	6,356	0.24%
2018/05/10	3	17.50	3	17.10	17.05	0	6,398	0.00%
2018/05/08	1	17.10	0	0.00	17.05	1	7,126	0.01%
2018/04/24	0	0.00	10	16.08	15.90	-10	9,363	-0.11%
2018/04/18	0	0.00	5	17.30	17.20	-5	10,752	-0.05%
2018/04/17	0	0.00	5	17.75	17.30	-5	11,064	-0.05%
2018/04/10	0	0.00	15	18.57	18.55	-15	14,034	-0.11%
2018/04/09	0	0.00	13	18.60	18.50	-13	14,761	-0.09%
2018/03/31	0	0.00	5	19.35	19.35	-5	17,581	-0.03%
2018/03/27	10	19.25	0	0.00	19.45	10	23,586	0.04%
2018/03/26	0	0.00	15	18.75	18.80	-15	24,685	-0.06%
2018/03/23	4	18.90	0	0.00	18.85	4	24,766	0.02%
2018/03/16	0	0.00	4	20.71	20.40	-4	25,671	-0.02%
2018/03/15	13	21.07	19	20.81	21.05	-6	25,711	-0.02%
2018/03/14	0	0.00	220	20.14	20.00	-220	25,456	-0.86%	大賣/鉅額交易
2018/03/13	230	19.95	0	0.00	20.00	230	25,529	0.90%	大買/鉅額交易
2018/03/02	10	20.03	0	0.00	20.00	10	27,547	0.04%
2018/02/27	0	0.00	4	20.88	20.75	-4	27,447	-0.01%
2018/02/26	10	20.98	0	0.00	20.90	10	27,442	0.04%
2018/02/12	1	20.20	0	0.00	20.15	1	27,185	0.00%
2018/02/09	5	19.10	5	19.60	20.00	0	27,102	0.00%
2018/02/08	1	19.65	11	20.04	19.80	-10	26,868	-0.04%
2018/02/06	6	21.86	1	21.40	20.60	5	26,524	0.02%
2018/02/02	6	22.98	0	0.00	22.95	6	26,176	0.02%
2018/02/01	1	23.45	0	0.00	23.25	1	26,287	0.00%
2018/01/31	11	23.79	0	0.00	23.75	11	25,931	0.04%
2018/01/22	2	23.25	1	23.10	23.35	1	24,794	0.00%
2018/01/19	2	23.93	2	23.60	23.90	0	24,475	0.00%
2018/01/18	12	23.95	2	24.80	23.70	10	24,277	0.04%
2018/01/17	4	24.25	4	24.65	24.40	0	23,460	0.00%
2018/01/16	1	24.25	182	24.09	24.20	-181	23,261	-0.78%	大賣/鉅額交易
2018/01/15	186	24.73	15	24.38	24.90	171	22,927	0.75%	大買/鉅額交易
2018/01/12	1	23.85	2	23.70	23.45	-1	22,435	0.00%
2018/01/11	13	23.55	3	23.55	23.30	10	22,256	0.04%
2018/01/10	9	24.42	82	25.08	24.00	-73	21,933	-0.33%
2018/01/09	122	24.17	36	23.39	24.45	86	20,832	0.41%	大買/
2018/01/08	31	23.11	36	22.95	23.10	-5	20,237	-0.02%
2018/01/05	2	24.10	13	24.17	23.90	-11	19,752	-0.06%
2018/01/04	4	24.01	16.1	24.05	23.70	-12.1	19,324	-0.06%
2018/01/03	8	24.21	35	24.12	23.60	-27	18,966	-0.14%
2018/01/02	23	23.42	14	23.77	24.00	9	18,296	0.05%