富喬 (1815)-凱基-豐中券商分點個股進出

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－凱基-豐中券商分點個股進出

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

凱基-豐中券商分點個股進出
凱基-豐中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	47	26.45	95	26.74	27.30	-48	18,401	-0.26%
2024/11/21	4	24.31	18.2	24.68	24.85	-14.2	15,208	-0.09%
2024/11/20	2	23.43	5.2	23.06	22.60	-3.2	14,277	-0.02%
2024/11/19	1	22.60	1	22.65	22.55	0	13,778	0.00%
2024/11/18	3	22.43	0	0.00	22.25	3	13,833	0.02%
2024/11/15	12	23.24	10.1	23.30	23.30	1.9	13,797	0.01%
2024/11/14	1	23.55	1	23.75	23.15	0	13,810	0.00%
2024/11/08	2.1	23.20	2	23.35	23.20	0.1	13,516	0.00%
2024/11/07	19	24.73	36	24.52	24.30	-17	13,335	-0.13%
2024/11/06	27	24.19	17	24.19	23.95	10	12,702	0.08%
2024/11/05	1	22.35	2	22.70	22.60	-1	11,920	-0.01%
2024/11/04	4	21.70	0	0.00	21.55	4	12,118	0.03%
2024/11/01	3	22.70	2	22.80	22.75	1	12,020	0.01%
2024/10/25	3	22.10	0	0.00	22.40	3	12,245	0.02%
2024/10/24	1	22.40	2	22.55	22.10	-1	12,499	-0.01%
2024/10/23	2	22.85	3	23.15	22.85	-1	12,481	-0.01%
2024/10/22	6	23.97	1	23.00	23.00	5	12,398	0.04%
2024/10/21	2	22.00	0	0.00	22.90	2	12,340	0.02%
2024/10/17	3	22.05	5	22.03	21.90	-2	12,613	-0.02%
2024/10/15	0	0.00	0	21.60	21.40	0	12,918	0.00%
2024/10/14	1	21.85	3	21.65	21.60	-2	13,101	-0.02%
2024/10/11	3	22.17	1	22.00	21.80	2	13,383	0.01%
2024/10/09	1	23.25	2	23.10	22.50	-1	14,149	-0.01%
2024/10/08	3	23.88	8	24.03	23.10	-5	14,249	-0.04%
2024/10/07	34	24.28	33	24.41	24.40	1	14,204	0.01%
2024/10/04	2	22.55	3	22.53	22.60	-1	13,931	-0.01%
2024/10/01	6	22.51	33	22.33	22.65	-27	14,141	-0.19%
2024/09/30	3	21.05	0	0.00	21.10	3	14,381	0.02%
2024/09/27	30	21.40	0.1	21.40	21.40	29.9	14,912	0.20%
2024/09/20	5	22.85	9	23.06	22.80	-4	16,738	-0.02%
2024/09/18	1	22.60	0	0.00	22.30	1	18,136	0.01%
2024/09/16	2	22.85	0	0.00	22.60	2	18,740	0.01%
2024/09/13	0	0.00	1	22.70	22.75	-1	19,402	-0.01%
2024/09/11	3	21.97	0	0.00	22.00	3	21,398	0.01%
2024/09/10	1	22.75	11	22.77	22.10	-10	22,222	-0.04%
2024/09/09	8	22.64	1	22.15	22.15	7	22,335	0.03%
2024/09/06	45	22.67	39	23.34	22.10	6	23,080	0.03%
2024/09/05	0	0.00	3	23.07	23.10	-3	23,236	-0.01%
2024/09/04	4.1	21.25	2	21.05	21.00	2.1	24,250	0.01%
2024/09/03	6	23.45	3	23.90	22.70	3	25,737	0.01%
2024/09/02	1	23.25	4	23.31	23.20	-3	27,035	-0.01%
2024/08/30	1	23.45	1	23.10	23.00	0	30,142	0.00%
2024/08/28	1	22.80	0	0.00	22.65	1	32,680	0.00%
2024/08/23	0.1	22.20	0	0.00	22.65	0.1	39,125	0.00%
2024/08/22	0	0.00	6	22.70	22.55	-6	40,866	-0.01%
2024/08/21	0	0.00	2	22.95	22.80	-2	42,742	0.00%
2024/08/15	0	0.00	1	22.10	22.15	-1	52,049	0.00%
2024/08/13	5	22.50	6	22.58	22.25	-1	52,362	0.00%
2024/08/12	3	22.52	0	0.00	22.45	3	52,421	0.01%
2024/08/08	2	21.30	0	0.00	21.50	2	52,696	0.00%
2024/08/06	0	20.05	3	19.50	19.90	-3	52,807	-0.01%
2024/08/05	0	20.80	0	0.00	20.80	0	52,989	0.00%
2024/08/01	2	24.00	1	24.30	24.20	1	53,631	0.00%
2024/07/31	3	23.65	3	23.53	23.70	0	53,718	0.00%
2024/07/30	0	0.00	4	22.73	23.10	-4	53,877	-0.01%
2024/07/26	1	23.40	2	23.08	23.55	-1	53,570	0.00%
2024/07/23	0	23.95	0	0.00	24.05	0	53,672	0.00%
2024/07/19	4	24.56	25	24.30	24.60	-21	53,471	-0.04%
2024/07/18	9	25.20	1	25.50	25.05	8	53,229	0.02%
2024/07/17	38	25.84	0	0.00	25.90	38	52,992	0.07%
2024/07/16	4	26.55	1	25.90	25.90	3	52,954	0.01%
2024/07/15	0	0.00	4	26.08	26.25	-4	52,785	-0.01%
2024/07/12	4	26.68	62	26.51	26.45	-58	52,564	-0.11%
2024/07/11	58	26.90	33	26.87	26.85	25	52,291	0.05%
2024/07/10	5	25.97	18	26.08	26.00	-13	51,514	-0.03%
2024/07/09	11	25.45	2	25.28	25.55	9	51,368	0.02%
2024/07/08	14	25.72	27	25.76	25.65	-13	51,394	-0.03%
2024/07/05	15	26.15	15	26.33	26.15	0	50,943	0.00%
2024/07/04	18	25.75	4	25.88	25.75	14	50,683	0.03%
2024/07/03	13	26.47	30	26.26	26.40	-17	50,211	-0.03%
2024/07/02	10	25.63	15	25.83	25.35	-5	49,820	-0.01%
2024/07/01	32	26.19	26	26.42	25.80	6	49,648	0.01%
2024/06/28	14	25.68	20	25.94	25.70	-6	49,591	-0.01%
2024/06/27	30	25.33	21	25.47	25.50	9	49,996	0.02%
2024/06/26	37	25.04	29	25.87	25.10	8	50,182	0.02%
2024/06/25	30	25.41	98	25.01	25.40	-68	50,087	-0.14%
2024/06/24	13	27.39	10	27.03	26.95	3	49,090	0.01%
2024/06/21	3	26.95	5	27.52	27.80	-2	48,866	0.00%
2024/06/20	5	27.24	18	27.62	27.45	-13	48,692	-0.03%
2024/06/19	92	27.38	47	27.30	26.60	45	48,037	0.09%
2024/06/18	123	27.46	51	27.54	27.40	72	47,002	0.15%	大買/
2024/06/17	63	26.96	69	27.14	27.00	-6	46,160	-0.01%
2024/06/14	33	26.25	31	26.55	25.80	2	45,328	0.00%
2024/06/13	32	26.57	12	26.74	26.45	20	44,875	0.04%
2024/06/12	39	27.80	47	27.83	27.50	-8	44,116	-0.02%
2024/06/11	72	28.12	24	27.88	27.25	48	43,671	0.11%
2024/06/07	39	27.84	94	28.18	29.25	-55	42,736	-0.13%
2024/06/06	127	27.41	78	27.45	27.35	49	41,509	0.12%	大買/
2024/06/05	132	27.72	162	28.11	27.90	-30	40,207	-0.07%	大買/大賣/
2024/06/04	43	27.11	66	27.34	26.50	-23	38,171	-0.06%
2024/06/03	57	26.14	54	26.20	26.70	3	39,606	0.01%
2024/05/31	103	26.14	43	26.10	25.80	60	39,344	0.15%	大買/
2024/05/30	108	27.29	193	27.53	25.85	-85	38,928	-0.22%	大買/大賣/
2024/05/29	92	25.98	60	26.70	27.65	32	35,492	0.09%
2024/05/28	137	25.56	65.1	25.52	25.15	71.9	34,567	0.21%	大買/
2024/05/27	63	24.94	13	24.77	24.25	50	33,740	0.15%
2024/05/24	58	24.41	72	24.97	25.90	-14	32,349	-0.04%
2024/05/23	71	24.64	76	24.68	24.75	-5	30,231	-0.02%
2024/05/22	95	22.60	185.1	23.10	23.70	-90.1	27,289	-0.33%	大賣/
2024/05/21	18	20.71	24.7	20.74	21.55	-6.7	24,903	-0.03%
2024/05/20	38	19.85	38	19.70	19.60	0	24,137	0.00%
2024/05/17	9	19.72	20.1	19.87	19.80	-11.1	24,733	-0.04%
2024/05/16	1	19.55	0	0.00	19.45	1	25,065	0.00%
2024/05/15	1	19.40	0	0.00	19.25	1	25,893	0.00%
2024/05/14	26	19.80	22	19.34	19.20	4	25,923	0.02%
2024/05/13	3	19.57	9.3	19.68	19.55	-6.3	25,479	-0.02%
2024/05/10	7	18.99	2	19.30	19.40	5	25,298	0.02%
2024/05/09	13	19.73	13	19.86	19.15	0	25,066	0.00%
2024/05/08	54	19.81	84.1	19.61	19.70	-30.1	24,452	-0.12%
2024/05/07	2	18.80	10	18.50	18.70	-8	23,851	-0.03%
2024/05/06	0	0.00	1.1	18.55	18.40	-1.1	23,658	0.00%
2024/05/03	7	18.56	6	18.92	18.50	1	23,475	0.00%
2024/05/02	1	18.10	60	17.94	18.10	-59	23,185	-0.25%
2024/04/29	50.4	18.42	18	18.38	18.50	32.4	23,017	0.14%
2024/04/25	1	17.40	0	0.00	17.35	1	22,854	0.00%
2024/04/24	20	17.64	7	17.69	17.80	13	22,841	0.06%
2024/04/22	16	17.26	0	0.00	16.90	16	22,841	0.07%
2024/04/19	24	17.34	74	17.75	17.70	-50	22,844	-0.22%
2024/04/18	3	18.25	0	0.00	18.15	3	22,748	0.01%
2024/04/17	3	18.15	8	18.63	18.50	-5	22,774	-0.02%
2024/04/16	9	17.83	0	0.00	17.90	9	22,771	0.04%
2024/04/15	51	19.08	5	18.73	18.50	46	22,633	0.20%
2024/04/12	3	19.55	7	19.48	19.30	-4	22,678	-0.02%
2024/04/11	7	18.69	0	0.00	18.65	7	22,334	0.03%
2024/04/10	2	19.05	0	0.00	18.90	2	22,284	0.01%
2024/04/09	2	19.05	9	19.08	19.05	-7	22,220	-0.03%
2024/04/08	1	18.50	55	18.65	18.50	-54	22,011	-0.25%
2024/04/03	54	19.20	0	0.00	18.90	54	21,879	0.25%
2024/04/02	19	19.43	65	19.37	19.30	-46	21,729	-0.21%
2024/04/01	11	19.19	22	19.52	20.05	-11	21,214	-0.05%
2024/03/29	2	18.55	13	18.82	18.70	-11	20,485	-0.05%
2024/03/28	5	18.46	17	18.67	18.15	-12	19,945	-0.06%
2024/03/27	60	18.07	1	18.15	18.10	59	19,583	0.30%
2024/03/26	14	18.42	7	18.62	17.95	7	19,556	0.04%
2024/03/25	7	18.46	17	18.34	18.40	-10	19,458	-0.05%
2024/03/22	12	17.40	2	17.55	17.50	10	19,380	0.05%
2024/03/21	4	17.33	0	17.30	17.30	4	19,416	0.02%
2024/03/20	3	16.98	61	17.40	16.95	-58	19,512	-0.30%
2024/03/19	6	17.73	4	17.35	17.35	2	19,547	0.01%
2024/03/18	6	17.60	0	0.00	17.65	6	19,956	0.03%
2024/03/15	6	17.78	5	17.40	17.45	1	19,928	0.01%
2024/03/14	56	18.00	0	0.00	17.70	56	19,964	0.28%
2024/03/13	1	17.65	10	18.40	17.90	-9	19,813	-0.05%
2024/03/12	20	18.45	163	18.51	18.35	-143	19,529	-0.73%	大賣/鉅額交易
2024/03/11	11	18.93	17	19.06	18.70	-6	19,084	-0.03%
2024/03/08	77	18.32	129	18.45	18.75	-52	18,736	-0.28%	大賣/
2024/03/07	286	20.45	78.2	21.39	20.00	207.8	17,682	1.18%	大買/鉅額交易
2024/03/06	53	20.04	233.1	21.48	21.50	-180.1	14,861	-1.21%	大賣/鉅額交易
2024/03/05	16	19.38	27	19.41	19.55	-11	13,947	-0.08%
2024/03/04	5	18.73	2	18.65	18.60	3	12,976	0.02%
2024/03/01	4	18.61	0.2	18.65	18.55	3.8	12,730	0.03%
2024/02/29	29	18.82	12.4	18.92	19.10	16.6	12,721	0.13%
2024/02/27	12	17.86	16	17.87	17.75	-4	12,094	-0.03%
2024/02/26	6	17.73	3	17.55	17.65	3	11,846	0.03%
2024/02/23	18	17.74	18	17.59	17.80	0	12,086	0.00%
2024/02/22	65	17.67	32	17.80	17.55	33	11,838	0.28%
2024/02/21	7	17.16	0	0.00	17.10	7	11,577	0.06%
2024/02/20	15	17.65	68	17.53	17.15	-53	11,881	-0.45%
2024/02/19	11	17.04	25	17.00	17.20	-14	11,745	-0.12%
2024/02/16	12	16.20	15.3	16.48	16.55	-3.3	11,485	-0.03%
2024/02/15	1	15.00	2	15.70	15.70	-1	10,811	-0.01%
2024/02/05	0	0.00	0	14.55	14.50	0	10,946	0.00%
2024/02/02	1	14.30	0	0.00	14.25	1	11,240	0.01%
2024/02/01	0	0.00	1	14.55	14.55	-1	11,806	-0.01%
2024/01/30	3	14.93	0	0.00	14.70	3	14,820	0.02%
2024/01/25	10	14.70	0	0.00	14.50	10	18,945	0.05%
2024/01/24	20	14.80	1	14.90	14.75	19	19,442	0.10%
2024/01/23	1	14.55	0	0.00	14.70	1	19,809	0.01%
2024/01/22	2	14.60	1	14.60	14.70	1	20,175	0.00%
2024/01/19	22	14.28	2	14.15	14.40	20	20,316	0.10%
2024/01/18	0	0.00	2	14.10	14.05	-2	20,619	-0.01%
2024/01/17	1	14.25	0	0.00	14.20	1	21,008	0.00%
2024/01/16	1	14.30	0	0.00	14.50	1	21,150	0.00%
2024/01/15	1	14.45	1	14.65	14.70	0	21,172	0.00%
2024/01/12	0	0.00	5	14.75	14.70	-5	21,193	-0.02%
2024/01/11	11	14.91	7	15.02	15.00	4	21,331	0.02%
2024/01/10	7	14.54	7	14.63	14.65	0	21,839	0.00%
2024/01/09	0	0.00	2	14.80	14.90	-2	22,077	-0.01%
2024/01/08	4	15.06	2	14.90	14.90	2	22,383	0.01%
2024/01/05	5	15.49	0	0.00	15.40	5	22,668	0.02%
2024/01/04	3	15.67	0	15.95	15.70	3	22,910	0.01%
2024/01/03	5	16.15	6	15.96	15.95	-1	23,241	0.00%
2024/01/02	1	15.60	0	0.00	15.75	1	23,555	0.00%
2023/12/29	1	15.70	0	0.00	15.65	1	24,677	0.00%
2023/12/28	5	15.79	0	0.00	15.70	5	25,052	0.02%
2023/12/27	1	15.85	0	0.00	15.85	1	26,143	0.00%
2023/12/25	2	15.65	2	16.00	15.60	0	27,719	0.00%
2023/12/22	1	15.75	0	0.00	15.75	1	28,070	0.00%
2023/12/21	8	15.86	0	0.00	15.85	8	29,221	0.03%
2023/12/20	3	16.10	1	16.20	16.10	2	29,835	0.01%
2023/12/19	13	15.93	0	0.00	16.05	13	29,725	0.04%
2023/12/18	9	16.60	0.5	16.70	16.70	8.5	29,512	0.03%
2023/12/15	9	17.05	10	17.10	16.90	-1	29,470	0.00%
2023/12/14	7	17.46	14	17.80	17.50	-7	29,626	-0.02%
2023/12/13	4	17.28	25	17.42	17.30	-21	29,449	-0.07%
2023/12/12	0	0.00	1	16.50	16.45	-1	28,909	0.00%
2023/12/11	7	16.56	6	16.52	16.60	1	28,815	0.00%
2023/12/08	5	15.95	2	16.05	15.90	3	28,449	0.01%
2023/12/07	5	16.34	0	0.00	16.15	5	28,249	0.02%
2023/12/06	0	0.00	2	16.40	16.45	-2	28,170	-0.01%
2023/12/05	8	16.31	0	0.00	16.20	8	28,100	0.03%
2023/12/01	7	16.84	1	16.95	16.80	6	27,854	0.02%
2023/11/30	16	16.93	0	0.00	16.90	16	27,796	0.06%
2023/11/29	4	17.00	0	0.00	17.00	4	27,799	0.01%
2023/11/28	2	17.10	0	0.00	17.00	2	27,820	0.01%
2023/11/27	15	17.10	0	0.00	16.90	15	27,708	0.05%
2023/11/24	6	17.53	3	18.05	17.35	3	27,310	0.01%
2023/11/22	10	17.84	6	17.85	17.80	4	26,697	0.01%
2023/11/21	8	17.66	14	17.54	17.45	-6	26,274	-0.02%
2023/11/20	3	17.27	32	17.71	17.60	-29	25,943	-0.11%
2023/11/17	46	17.19	5	17.14	17.10	41	25,629	0.16%
2023/11/16	20	17.85	35	17.79	17.60	-15	25,102	-0.06%
2023/11/15	12	17.15	8.2	17.16	16.85	3.8	24,494	0.02%
2023/11/14	61	17.65	50	17.32	17.25	11	24,061	0.05%
2023/11/13	5	17.80	6	17.67	17.50	-1	23,797	0.00%
2023/11/10	19	17.88	12	17.95	17.85	7	23,475	0.03%
2023/11/09	12	18.23	3	18.45	18.00	9	23,155	0.04%
2023/11/08	27	19.20	24	19.26	18.65	3	22,550	0.01%
2023/11/07	22	19.96	16	20.00	20.05	6	21,376	0.03%
2023/11/06	15	19.60	33.7	19.77	20.10	-18.7	19,591	-0.10%
2023/11/03	118	18.42	109	18.59	18.30	9	18,201	0.05%	大買/大賣/
2023/11/02	7	18.24	19	18.26	18.45	-12	16,724	-0.07%
2023/11/01	13	15.94	13	16.67	16.80	0	15,569	0.00%
2023/10/31	5	17.22	5	17.42	16.85	0	15,105	0.00%
2023/10/30	2	17.18	11	17.20	17.15	-9	14,863	-0.06%
2023/10/26	6	16.98	12	17.00	16.85	-6	15,175	-0.04%
2023/10/25	5	16.60	5.2	17.28	17.00	-0.2	15,654	0.00%
2023/10/24	6	15.90	5	15.90	16.00	1	15,633	0.01%
2023/10/23	10	15.65	0	0.00	15.45	10	15,534	0.06%
2023/10/19	10	15.35	10	15.50	15.30	0	15,536	0.00%
2023/10/18	3	15.68	0	0.00	15.35	3	15,377	0.02%
2023/10/17	1	17.70	0	0.00	17.00	1	14,881	0.01%
2023/10/16	0	0.00	5	18.25	17.85	-5	14,547	-0.03%
2023/10/13	2	17.60	3	17.84	17.80	-1	14,190	-0.01%
2023/10/12	3	17.60	2	17.30	17.30	1	13,699	0.01%
2023/10/11	1	17.85	1	17.60	17.40	0	13,402	0.00%
2023/10/06	5	18.21	0	0.00	18.00	5	13,036	0.04%
2023/10/05	13	18.33	10	18.47	18.25	3	12,622	0.02%
2023/10/04	6	17.83	5	17.85	18.10	1	11,474	0.01%
2023/10/03	3	18.28	5.1	18.30	18.15	-2.1	11,078	-0.02%
2023/10/02	20	17.64	45.7	17.86	18.15	-25.7	9,968	-0.26%
2023/09/28	4	16.51	7	16.67	16.50	-3	8,793	-0.03%
2023/09/27	0	0.00	1.3	15.56	16.25	-1.3	8,305	-0.02%
2023/09/26	22	16.20	4	16.13	15.35	18	7,907	0.23%
2023/09/25	1	16.60	22.1	16.26	16.40	-21.1	6,728	-0.31%
2023/09/22	1	15.15	2	15.30	15.30	-1	6,055	-0.02%
2023/09/21	0	0.00	4.1	15.16	15.45	-4.1	5,909	-0.07%
2023/09/20	1	14.80	17	14.91	14.90	-16	5,729	-0.28%
2023/09/19	18	15.25	19	15.34	15.15	-1	5,659	-0.02%
2023/09/14	0	0.00	5	13.80	13.85	-5	5,279	-0.09%
2023/09/13	5	13.80	0	0.00	13.60	5	5,359	0.09%
2023/09/06	0	0.00	5	14.80	14.45	-5	6,268	-0.08%
2023/09/05	5	14.30	2	14.15	14.30	3	6,443	0.05%
2023/09/04	17	14.19	0	0.00	14.10	17	6,445	0.26%
2023/08/30	0	0.00	10	13.50	13.50	-10	6,672	-0.15%
2023/08/29	0	0.00	10	13.00	13.00	-10	6,602	-0.15%
2023/08/15	10	13.15	0	0.00	13.15	10	6,429	0.16%
2023/08/14	1	13.00	0	0.00	12.90	1	6,405	0.02%
2023/08/11	1	13.50	0	0.00	13.30	1	6,366	0.02%
2023/08/10	3	13.77	0	0.00	13.80	3	6,314	0.05%
2023/08/07	5	14.75	5	14.85	14.85	0	6,125	0.00%
2023/08/04	2	14.60	0	0.00	14.95	2	6,057	0.03%
2023/08/02	4	14.81	1	14.90	14.75	3	5,986	0.05%
2023/08/01	0	0.00	5	15.80	15.45	-5	5,812	-0.09%
2023/07/31	18	15.93	17	16.18	15.40	1	5,603	0.02%
2023/07/28	11	15.49	34	15.28	15.70	-23	4,896	-0.47%
2023/07/27	18	14.53	15	14.62	14.80	3	4,056	0.07%
2023/07/25	5	13.95	10	13.99	14.25	-5	3,526	-0.14%
2023/07/20	3	13.37	2	13.35	13.40	1	3,226	0.03%
2023/07/10	1	13.10	0	0.00	12.95	1	2,976	0.03%
2023/07/07	2	13.23	0	0.00	13.25	2	2,934	0.07%
2023/06/30	1	13.40	0	0.00	13.55	1	2,792	0.04%
2023/06/29	0	0.00	20	13.50	13.45	-20	2,775	-0.72%
2023/06/28	4	13.38	0	0.00	13.35	4	2,766	0.14%
2023/06/19	2	13.93	0	0.00	13.85	2	2,604	0.08%
2023/06/16	12	14.27	4	14.24	14.30	8	2,527	0.32%
2023/06/15	15	14.49	7	14.65	14.65	8	2,095	0.38%
2023/06/09	3	14.00	23	13.88	13.95	-20	1,563	-1.28%
2023/06/06	2	13.60	5	13.37	13.40	-3	1,162	-0.26%
2023/06/05	3	12.90	0	0.00	12.95	3	961	0.31%
2023/06/02	1	12.15	0	0.00	12.15	1	859	0.12%
2023/05/26	0	0.00	3	12.10	12.05	-3	920	-0.33%
2023/05/25	3	12.25	0	0.00	12.20	3	940	0.32%
2023/05/23	2	12.20	0	0.00	12.20	2	933	0.21%
2023/05/22	10	12.25	0	0.00	12.20	10	936	1.07%
2023/05/04	0	0.00	1	11.85	11.85	-1	991	-0.10%
2023/04/17	0	0.00	0	12.20	12.25	0	1,263	0.00%
2023/04/14	2	12.15	0	0.00	12.15	2	1,260	0.16%
2023/04/13	10	12.20	0	0.00	12.15	10	1,254	0.80%
2023/04/07	2	12.00	0	0.00	11.95	2	1,247	0.16%
2023/03/23	0	0.00	10	12.18	12.20	-10	1,248	-0.80%
2023/03/22	2	12.05	0	0.00	12.00	2	1,230	0.16%
2023/03/21	8	11.98	0	0.00	11.95	8	1,219	0.66%
2023/03/20	1	11.80	0	0.00	11.75	1	1,209	0.08%
2023/03/16	0	0.00	2	11.75	11.75	-2	1,226	-0.16%
2023/03/14	0	0.00	3	12.20	12.20	-3	1,189	-0.25%
2023/03/13	3	12.30	3	12.20	12.30	0	1,190	0.00%
2023/03/10	2	12.50	0	0.00	12.45	2	1,185	0.17%
2023/03/08	0	12.85	3	12.80	12.85	-3	1,198	-0.25%
2023/03/07	1	12.87	3	12.85	12.90	-2	1,192	-0.17%
2023/03/06	0	0.00	3	12.65	12.75	-3	1,177	-0.25%
2023/03/03	5	12.47	0	0.00	12.50	5	1,164	0.43%
2023/03/02	24	12.63	0	12.60	12.45	24	1,152	2.08%
2023/03/01	20	12.80	0	0.00	12.75	20	1,113	1.80%
2023/02/24	0	0.00	4	12.78	12.70	-4	1,103	-0.36%
2023/02/23	3	12.85	1	12.75	12.70	2	1,088	0.18%
2023/02/20	0	0.00	1	12.65	12.65	-1	1,117	-0.09%
2023/02/10	5	12.55	1	12.70	12.45	4	1,763	0.23%
2023/02/06	2	12.55	0	0.00	12.50	2	1,868	0.11%
2023/01/31	0	0.00	9	12.42	12.45	-9	1,829	-0.49%
2023/01/30	0	0.00	1	12.25	12.20	-1	1,798	-0.06%
2023/01/17	3	12.20	0	0.00	12.15	3	1,741	0.17%
2023/01/13	3	12.40	1	12.30	12.30	2	1,734	0.12%
2023/01/11	2	12.45	3	12.45	12.40	-1	1,726	-0.06%
2023/01/10	3	12.45	0	0.00	12.30	3	1,701	0.18%
2023/01/09	3	12.65	1	12.75	12.60	2	1,687	0.12%
2023/01/06	1	12.35	0	0.00	12.35	1	1,633	0.06%
2022/12/02	0	0.00	2	12.78	12.80	-2	2,010	-0.10%
2022/12/01	2	12.75	0	0.00	12.75	2	2,017	0.10%
2022/11/25	0	0.00	1	12.45	12.30	-1	2,170	-0.05%
2022/11/21	0	0.00	3	12.43	12.35	-3	2,479	-0.12%
2022/11/18	0	0.00	4	12.65	12.40	-4	2,577	-0.16%
2022/11/17	0	0.00	2	12.73	12.65	-2	2,755	-0.07%
2022/11/16	0	0.00	1	12.50	12.70	-1	3,224	-0.03%
2022/11/15	8	12.72	6	12.73	12.80	2	3,479	0.06%
2022/11/08	2	12.30	4	12.28	12.05	-2	2,989	-0.07%
2022/11/02	30	12.15	30.2	12.20	12.20	-0.2	2,971	-0.01%
2022/10/12	1	11.60	0	0.00	11.75	1	2,870	0.03%
2022/10/05	0	0.00	18	12.50	12.30	-18	2,788	-0.65%
2022/10/04	2	12.35	4	12.45	12.45	-2	2,791	-0.07%
2022/10/03	0	0.00	1	12.25	12.25	-1	2,786	-0.04%
2022/09/30	0	0.00	1	12.00	12.30	-1	2,791	-0.04%
2022/09/29	3	12.25	1	12.25	12.20	2	2,779	0.07%
2022/09/28	20	12.25	0	0.00	12.05	20	2,764	0.72%
2022/09/15	1	13.85	0	0.00	13.80	1	2,630	0.04%
2022/09/14	0	0.00	2	13.50	13.80	-2	2,607	-0.08%
2022/09/13	3	13.83	1	13.90	13.70	2	2,560	0.08%
2022/09/08	4	14.08	1	14.10	14.10	3	2,524	0.12%
2022/09/07	0	0.00	1	13.85	13.80	-1	2,505	-0.04%
2022/09/06	2	14.15	3	14.27	14.00	-1	2,487	-0.04%
2022/09/05	2	14.05	1	14.55	14.00	1	2,440	0.04%
2022/09/02	0	0.00	1	14.65	14.30	-1	2,395	-0.04%
2022/09/01	2	14.38	2	14.48	14.40	0	2,360	0.00%
2022/08/31	2	14.48	1	14.45	14.40	1	2,322	0.04%
2022/08/30	11	14.33	2	14.55	14.65	9	2,278	0.40%
2022/08/29	2	14.00	1	14.15	14.10	1	2,221	0.05%
2022/08/26	4	14.79	0	0.00	14.50	4	2,174	0.18%
2022/08/25	0	0.00	2	14.80	14.55	-2	2,019	-0.10%
2022/08/24	3	14.85	0	0.00	14.90	3	1,928	0.16%
2022/08/23	10	15.02	8	15.01	15.25	2	1,757	0.11%
2022/08/22	4	14.60	0	0.00	15.10	4	1,276	0.31%
2022/08/11	2	12.50	0	0.00	12.35	2	916	0.22%
2022/08/08	0.3	13.10	10	12.90	13.10	-9.7	897	-1.08%
2022/08/01	0.3	12.85	0	0.00	12.85	0.3	962	0.03%
2022/07/28	1	12.65	20	12.65	12.65	-19	966	-1.97%
2022/07/22	1	12.85	0	0.00	12.85	1	988	0.10%
2022/05/19	0	0.00	6	13.85	14.10	-6	1,230	-0.49%
2022/05/12	0	0.00	1	13.60	13.60	-1	1,267	-0.08%
2022/05/11	1	13.95	1	13.70	13.95	0	1,257	0.00%
2022/04/18	1	13.90	2	13.65	13.70	-1	1,713	-0.06%
2022/03/29	0.4	15.30	0	0.00	15.15	0.4	2,630	0.02%
2022/03/22	0	15.30	0	0.00	15.40	0	2,854	0.00%
2022/02/25	0	15.50	0	0.00	15.40	0	3,120	0.00%
2022/02/09	0	0.00	2	16.20	16.20	-2	3,685	-0.05%
2022/02/07	5	15.55	0	0.00	15.85	5	3,817	0.13%
2022/01/25	1	15.40	3	15.40	15.30	-2	3,894	-0.05%
2022/01/24	13	15.83	11	15.60	15.60	2	3,948	0.05%
2022/01/21	4	16.21	1	16.25	15.85	3	3,977	0.08%
2022/01/14	0	0.00	10	15.30	15.40	-10	3,978	-0.25%
2022/01/12	2	15.75	0	0.00	15.60	2	3,989	0.05%
2022/01/11	1	16.00	0	0.00	15.95	1	3,956	0.03%
2022/01/10	2	16.25	0	0.00	16.25	2	3,875	0.05%
2022/01/07	0	0.00	2	16.35	16.35	-2	3,867	-0.05%
2021/12/30	1	17.40	0	0.00	17.35	1	3,917	0.03%
2021/12/29	0	0.00	1	17.55	17.55	-1	3,904	-0.03%
2021/12/27	0	0.00	1	17.70	17.60	-1	3,838	-0.03%
2021/12/24	6	17.69	2	17.85	17.75	4	3,823	0.10%
2021/12/23	1	17.15	4	17.30	17.50	-3	3,647	-0.08%
2021/12/21	1	16.90	2	16.85	16.80	-1	3,452	-0.03%
2021/12/15	0	0.00	1	16.45	16.50	-1	3,386	-0.03%
2021/12/09	14	17.32	4	17.33	16.95	10	3,564	0.28%
2021/12/07	2	16.60	0	0.00	16.70	2	3,534	0.06%
2021/12/01	0	0.00	2	17.00	17.00	-2	3,734	-0.05%
2021/11/23	2	17.05	0	0.00	17.05	2	4,150	0.05%
2021/11/19	2	17.05	5	17.35	17.05	-3	4,245	-0.07%
2021/11/16	20	17.73	0	0.00	17.65	20	4,243	0.47%
2021/11/15	0	0.00	2	17.40	17.40	-2	4,261	-0.05%
2021/11/11	0	0.00	2	17.25	17.05	-2	4,370	-0.05%
2021/11/10	2	17.10	0	0.00	17.15	2	4,484	0.04%
2021/11/09	5	17.36	0	0.00	17.40	5	4,502	0.11%
2021/11/08	5	17.64	0	0.00	17.60	5	4,568	0.11%
2021/11/02	13	17.30	0	0.00	17.10	13	4,964	0.26%
2021/10/25	0	0.00	1	17.00	16.95	-1	5,665	-0.02%
2021/10/21	0	0.00	2	17.10	16.75	-2	6,125	-0.03%
2021/10/19	0	0.00	9	16.70	16.65	-9	6,633	-0.14%
2021/10/18	0	0.00	2	16.45	16.40	-2	6,966	-0.03%
2021/10/15	0	0.00	2	16.35	16.30	-2	7,289	-0.03%
2021/10/04	11	15.38	0	0.00	15.30	11	14,065	0.08%
2021/09/29	0	0.00	2	16.08	16.10	-2	14,340	-0.01%
2021/09/28	2	16.63	0	0.00	16.55	2	14,468	0.01%
2021/09/24	0	0.00	12	16.45	16.50	-12	15,241	-0.08%
2021/09/23	0	0.00	1	16.40	16.30	-1	16,449	-0.01%
2021/09/22	0	0.00	1	16.55	16.50	-1	16,610	-0.01%
2021/09/10	0	0.00	1	17.30	17.40	-1	17,022	-0.01%
2021/09/09	0	0.00	10	17.20	17.20	-10	17,165	-0.06%
2021/09/06	2	18.20	1	18.10	17.95	1	18,412	0.01%
2021/09/03	5	18.60	0	0.00	18.65	5	18,383	0.03%
2021/09/02	5	19.10	0	0.00	17.95	5	18,369	0.03%
2021/09/01	5	18.40	0	0.00	18.40	5	18,229	0.03%
2021/08/27	0	0.00	1	18.50	18.45	-1	18,560	-0.01%
2021/08/26	0	0.00	5	17.95	17.95	-5	18,675	-0.03%
2021/08/25	1	18.00	2	17.70	17.85	-1	18,932	-0.01%
2021/08/24	10	17.80	5	17.20	17.15	5	19,399	0.03%
2021/08/19	0	0.00	10	17.00	16.60	-10	19,635	-0.05%
2021/08/17	0	0.00	3	16.90	16.60	-3	19,759	-0.02%
2021/08/16	0	0.00	5	17.06	17.15	-5	19,891	-0.03%
2021/08/13	1	17.70	4	17.70	17.70	-3	19,846	-0.02%
2021/08/12	7	18.45	116.4	18.00	18.50	-109.4	19,825	-0.55%	大賣/鉅額交易
2021/08/11	1	17.80	0	0.00	17.75	1	19,934	0.01%
2021/08/10	1	18.90	6	18.93	18.50	-5	19,900	-0.03%
2021/08/09	1	19.80	1	19.50	19.15	0	19,943	0.00%
2021/08/06	1	20.00	2	20.40	20.25	-1	19,949	-0.01%
2021/08/05	41	20.42	0	0.00	20.30	41	19,989	0.21%
2021/08/04	25	20.50	0	0.00	20.05	25	19,862	0.13%
2021/07/29	0	0.00	1	19.30	19.45	-1	21,289	0.00%
2021/07/28	1	19.05	0	0.00	19.05	1	21,425	0.00%
2021/07/27	13	20.48	8	20.62	20.05	5	21,746	0.02%
2021/07/26	14	20.29	5	20.43	20.50	9	22,086	0.04%
2021/07/23	3	19.95	0	0.00	19.90	3	22,585	0.01%
2021/07/22	10.2	19.80	4	20.14	19.75	6.2	23,754	0.03%
2021/07/21	11	20.48	40	20.80	20.25	-29	23,812	-0.12%
2021/07/20	16	20.39	51	20.42	20.25	-35	23,934	-0.15%
2021/07/19	175	22.00	77	22.16	21.60	98	24,076	0.41%	大買/
2021/07/16	36	21.02	17	21.01	21.20	19	22,754	0.08%
2021/07/15	2	20.00	60	19.97	20.05	-58	21,952	-0.26%
2021/07/14	37	20.76	29	20.62	20.50	8	22,085	0.04%
2021/07/13	66.2	20.19	13	20.75	20.30	53.2	21,705	0.25%
2021/07/12	16	19.59	36	19.61	19.80	-20	21,564	-0.09%
2021/07/09	2	18.50	12	18.68	18.65	-10	21,327	-0.05%
2021/07/06	0	0.00	8	18.15	18.00	-8	22,345	-0.04%
2021/07/02	11	18.01	0	0.00	17.75	11	22,289	0.05%
2021/07/01	13	17.97	16	18.00	17.95	-3	22,217	-0.01%
2021/06/30	90	18.86	75	18.89	19.10	15	21,774	0.07%
2021/06/29	10	17.53	0	0.00	17.40	10	20,731	0.05%
2021/06/24	10	17.30	2	17.40	17.80	8	20,498	0.04%
2021/06/22	39	17.43	80	17.35	16.80	-41	20,331	-0.20%
2021/06/21	42	17.17	4	16.75	17.30	38	20,393	0.19%
2021/06/18	17	17.52	0	0.00	17.25	17	20,451	0.08%
2021/06/16	43	18.33	20	17.55	17.60	23	20,182	0.11%
2021/06/15	5	18.50	3	18.72	18.90	2	19,832	0.01%
2021/06/09	0	0.00	2	17.45	17.35	-2	19,537	-0.01%
2021/06/08	0	0.00	0	17.80	17.60	0	19,508	0.00%
2021/06/07	0	0.00	5	16.91	17.20	-5	19,494	-0.03%
2021/06/04	0	0.00	5	17.30	17.20	-5	19,551	-0.03%
2021/06/03	2	17.60	0	0.00	17.60	2	19,543	0.01%
2021/06/02	1	17.40	2	17.33	17.35	-1	19,703	-0.01%
2021/06/01	9	17.53	0	0.00	17.30	9	19,431	0.05%
2021/05/27	0	0.00	3	15.10	15.00	-3	18,863	-0.02%
2021/05/18	0	0.00	5	13.70	13.85	-5	18,580	-0.03%
2021/05/14	5	14.95	0	0.00	13.85	5	18,270	0.03%
2021/05/12	2	14.65	3	14.75	14.70	-1	18,110	-0.01%
2021/05/11	5	16.70	11	17.15	16.25	-6	17,807	-0.03%
2021/05/10	2	18.05	4	18.26	17.85	-2	17,521	-0.01%
2021/05/07	0	0.00	21	17.65	17.75	-21	16,779	-0.13%
2021/05/06	9	17.64	0	0.00	17.65	9	16,665	0.05%
2021/05/05	24	17.80	0	0.00	17.40	24	15,975	0.15%
2021/05/04	6	17.00	0	0.00	17.65	6	15,747	0.04%
2021/05/03	9	19.02	7	18.91	18.70	2	15,167	0.01%
2021/04/29	16	21.18	1	20.80	20.60	15	14,623	0.10%
2021/04/28	25	20.84	61	21.35	21.50	-36	13,783	-0.26%
2021/04/27	44	19.65	8	19.85	19.55	36	12,486	0.29%
2021/04/26	5	19.94	31	20.37	19.85	-26	12,077	-0.22%
2021/04/23	65	19.93	42	19.81	20.05	23	11,698	0.20%
2021/04/22	3	19.45	6	19.33	18.50	-3	10,985	-0.03%
2021/04/21	7	19.59	3	19.63	19.55	4	10,504	0.04%
2021/04/20	5	19.32	3	19.00	19.35	2	10,322	0.02%
2021/04/19	3	18.90	4	18.93	18.60	-1	9,886	-0.01%
2021/04/16	6	18.81	2.1	18.95	18.80	4	9,570	0.04%
2021/04/15	10	17.47	2	17.35	17.65	8	8,716	0.09%
2021/04/14	18	17.06	8	17.16	17.80	10	8,193	0.12%
2021/04/13	1	16.25	14	16.32	16.20	-13	7,368	-0.18%
2021/04/12	4	15.80	0	0.00	15.70	4	6,790	0.06%
2021/04/09	1	15.70	0	0.00	15.75	1	6,699	0.01%
2021/04/08	2	16.00	0	0.00	16.00	2	6,641	0.03%
2021/04/07	6	16.00	0	0.00	15.95	6	6,502	0.09%
2021/04/06	10	16.05	0	0.00	16.05	10	6,540	0.15%
2021/04/01	0	0.00	1	15.55	15.60	-1	6,452	-0.02%
2021/03/30	0	0.00	1	15.80	15.70	-1	6,813	-0.01%
2021/03/29	1	15.70	0	0.00	15.60	1	6,931	0.01%
2021/03/23	1	16.65	0	0.00	15.90	1	7,296	0.01%
2021/03/22	0	0.00	2	16.50	16.55	-2	7,130	-0.03%
2021/03/19	3	15.45	0	0.00	15.70	3	6,955	0.04%
2021/03/18	0	0.00	3	15.50	15.55	-3	6,926	-0.04%
2021/03/17	2	15.40	0	0.00	15.20	2	6,898	0.03%
2021/03/15	0	0.00	0.1	15.30	15.20	-0.1	6,826	0.00%
2021/03/11	0	0.00	0.1	15.80	15.80	-0.1	6,959	0.00%
2021/03/08	2	16.15	5	16.20	16.10	-3	6,818	-0.04%
2021/03/05	0	0.00	2	15.20	15.15	-2	6,491	-0.03%
2021/03/04	2	15.25	0	0.00	15.25	2	6,616	0.03%
2021/03/03	0	0.00	5	15.40	15.50	-5	6,724	-0.07%
2021/03/02	2	15.35	3	15.85	15.35	-1	6,835	-0.01%
2021/02/26	0	0.00	12	15.30	15.45	-12	6,738	-0.18%
2021/02/23	0	0.00	2	15.35	15.15	-2	7,074	-0.03%
2021/02/22	0	0.00	20.1	14.95	15.50	-20.1	7,203	-0.28%
2021/02/19	10	14.05	0	0.00	14.50	10	7,129	0.14%
2021/02/18	1	13.90	0	0.00	13.90	1	7,081	0.01%
2021/02/17	0	0.00	6	13.92	14.00	-6	7,042	-0.09%
2021/02/05	35	13.73	25	13.67	13.70	10	6,994	0.14%
2021/02/04	6	13.74	0	0.00	13.70	6	6,960	0.09%
2021/02/03	0	0.00	0.2	13.85	13.55	-0.2	6,739	0.00%
2021/02/02	0	0.00	19	13.15	13.20	-19	6,722	-0.28%
2021/01/29	5	13.40	0	0.00	13.25	5	6,696	0.07%
2021/01/27	0	0.00	1	13.10	13.15	-1	6,639	-0.02%
2021/01/26	0	0.00	1	13.05	13.00	-1	6,605	-0.02%
2021/01/25	0	0.00	50	12.90	13.10	-50	6,596	-0.76%
2021/01/19	4	13.30	4	13.30	13.30	0	6,467	0.00%
2021/01/18	2	13.40	0	0.00	13.20	2	6,453	0.03%
2021/01/15	5	13.40	5	13.85	13.40	0	6,369	0.00%
2021/01/13	2	13.40	0	0.00	13.65	2	6,188	0.03%
2021/01/12	0	0.00	10	13.20	13.20	-10	6,107	-0.16%
2021/01/11	5	13.55	0	0.00	13.65	5	6,038	0.08%
2021/01/07	5	13.50	0	0.00	13.50	5	5,927	0.08%
2021/01/06	0	0.00	2	14.25	13.50	-2	5,813	-0.03%
2021/01/04	1	14.80	0	0.00	14.80	1	5,587	0.02%
2020/12/30	1	14.70	0	0.00	14.75	1	5,549	0.02%
2020/12/28	0	0.00	2	15.30	15.40	-2	5,360	-0.04%
2020/12/25	7	15.49	116	14.97	15.50	-109	5,217	-2.09%	大賣/鉅額交易
2020/12/23	1	14.70	0	0.00	14.75	1	4,628	0.02%
2020/12/22	15	14.63	27	14.43	13.85	-12	4,436	-0.27%
2020/12/21	0	0.00	11	14.18	14.20	-11	4,017	-0.27%
2020/12/17	10	13.70	4	13.40	13.75	6	3,858	0.16%
2020/12/16	0	0.00	5	13.65	13.50	-5	3,891	-0.13%
2020/12/15	5	13.60	0	0.00	13.50	5	3,878	0.13%
2020/12/14	0	0.00	2	13.80	13.90	-2	3,829	-0.05%
2020/12/11	0	0.00	13	13.75	13.45	-13	3,798	-0.34%
2020/12/10	4	14.00	1	14.25	13.95	3	3,724	0.08%
2020/12/09	0	0.00	0	13.90	14.05	0	3,645	0.00%
2020/12/07	10	13.95	13	14.10	14.50	-3	3,506	-0.09%
2020/12/04	20	13.63	37.2	13.76	13.85	-17.2	3,347	-0.51%
2020/12/03	5	13.00	0	0.00	13.00	5	3,162	0.16%
2020/12/02	7	13.01	8	13.04	12.90	-1	3,189	-0.03%
2020/12/01	1	13.10	20	13.05	13.00	-19	3,129	-0.61%
2020/11/30	2	13.50	0	0.00	13.10	2	3,062	0.07%
2020/11/26	3	12.85	2	13.05	13.05	1	2,870	0.03%
2020/11/23	0	12.30	0	0.00	12.50	0	2,535	0.00%
2020/11/20	24	11.86	5	11.66	12.00	19	2,320	0.82%
2020/11/19	6	11.33	16	11.47	11.50	-10	2,083	-0.48%
2020/11/18	16	10.53	13	10.85	11.20	3	1,788	0.17%
2020/11/17	5	10.25	5	10.25	10.25	0	1,608	0.00%
2020/11/16	1	10.05	0	0.00	10.05	1	1,601	0.06%
2020/11/12	1	10.10	0	0.00	10.05	1	1,660	0.06%
2020/11/11	5	10.15	0	0.00	10.15	5	1,674	0.30%
2020/10/29	0	0.00	5	10.05	10.10	-5	1,759	-0.28%
2020/10/28	0	0.00	5	10.10	10.15	-5	1,760	-0.28%
2020/10/26	0	0.00	6	10.25	10.30	-6	1,765	-0.34%
2020/10/22	5	10.25	0	0.00	10.20	5	1,775	0.28%
2020/10/21	5	10.25	0	0.00	10.15	5	1,768	0.28%
2020/10/20	0	0.00	5	10.10	10.15	-5	1,787	-0.28%
2020/10/16	0	0.00	5	10.15	10.15	-5	1,927	-0.26%
2020/10/14	5	10.15	0	0.00	10.15	5	1,987	0.25%
2020/10/13	5	10.18	0	0.00	10.15	5	2,008	0.25%
2020/10/08	0	0.00	5	10.37	10.40	-5	2,039	-0.25%
2020/10/07	3	10.55	5	10.45	10.45	-2	2,067	-0.10%
2020/09/29	5	10.20	0	0.00	10.20	5	2,147	0.23%
2020/09/21	0	0.00	10	10.85	10.90	-10	2,229	-0.45%
2020/09/18	0	0.00	6	11.00	10.80	-6	2,127	-0.28%
2020/09/16	10	11.15	0	0.00	10.95	10	2,111	0.47%
2020/09/10	2	10.90	0	0.00	10.90	2	2,297	0.09%
2020/09/09	2	10.90	0	0.00	11.05	2	2,253	0.09%
2020/09/07	4	10.83	10	10.70	10.60	-6	2,172	-0.28%
2020/09/03	0	0.00	15	10.58	10.55	-15	2,171	-0.69%
2020/09/02	0	0.00	1	10.65	10.65	-1	2,172	-0.05%
2020/09/01	20	10.43	5	10.40	10.40	15	2,149	0.70%
2020/08/31	5	10.30	100	10.25	10.20	-95	2,141	-4.44%
2020/08/28	5	10.10	0	0.00	10.15	5	2,101	0.24%
2020/08/24	0	0.00	5	10.00	9.97	-5	2,192	-0.23%
2020/08/21	5	10.05	0	0.00	10.00	5	2,248	0.22%
2020/08/20	3	9.98	100	10.10	9.99	-97	2,241	-4.33%
2020/08/12	5	10.30	50	10.25	10.25	-45	2,194	-2.05%
2020/08/11	2	10.25	0	0.00	10.50	2	2,183	0.09%
2020/08/07	1	10.25	0	0.00	10.25	1	2,142	0.05%
2020/08/05	0	0.00	3	10.38	10.25	-3	2,168	-0.14%
2020/08/04	2	10.18	0	0.00	10.15	2	2,169	0.09%
2020/07/31	0	0.00	20	10.15	10.20	-20	2,162	-0.92%
2020/07/30	0	0.00	30	10.15	10.15	-30	2,231	-1.34%
2020/07/28	2	10.13	10	10.10	10.05	-8	2,234	-0.36%
2020/07/27	16	10.39	0	0.00	10.20	16	2,244	0.71%
2020/07/24	0	0.00	5	10.40	10.30	-5	2,270	-0.22%
2020/07/22	6	11.10	0	0.00	11.00	6	2,365	0.25%
2020/07/17	2	10.43	0	0.00	10.25	2	2,236	0.09%
2020/07/16	0	0.00	1	10.55	10.55	-1	2,234	-0.04%
2020/07/14	5	11.00	0	0.00	10.90	5	2,211	0.23%
2020/07/10	2	11.00	0	0.00	10.95	2	2,220	0.09%
2020/07/08	1	10.90	4	10.90	11.10	-3	2,227	-0.13%
2020/07/07	1	10.95	30	10.95	10.90	-29	2,264	-1.28%
2020/07/03	0	0.00	5	11.00	11.05	-5	2,401	-0.21%
2020/07/02	5	11.00	0	0.00	11.15	5	2,394	0.21%
2020/07/01	0	0.00	5	10.90	10.95	-5	2,370	-0.21%
2020/06/30	2	10.90	0	0.00	10.90	2	2,347	0.09%
2020/06/29	5	10.75	20	10.80	10.75	-15	2,313	-0.65%
2020/06/22	0	0.00	16	11.12	11.15	-16	2,322	-0.69%
2020/06/19	5	11.35	5	11.30	11.15	0	2,357	0.00%
2020/06/18	15	10.95	0	0.00	11.50	15	2,329	0.64%
2020/06/17	5	10.70	10	10.70	10.70	-5	2,197	-0.23%
2020/06/16	2	10.40	0	0.00	10.45	2	2,161	0.09%
2020/06/15	5	10.32	3	10.25	10.20	2	2,201	0.09%
2020/06/12	0	0.00	5	10.10	10.15	-5	2,211	-0.23%
2020/06/11	5	10.35	10	10.29	10.30	-5	2,245	-0.22%
2020/06/10	5	10.30	50	10.30	10.25	-45	2,206	-2.04%
2020/06/08	13	10.41	10	10.60	10.55	3	2,270	0.13%
2020/06/05	0	0.00	1	10.20	10.30	-1	2,186	-0.05%
2020/06/02	1	10.15	0	0.00	10.15	1	2,156	0.05%
2020/05/28	1	9.85	5	9.83	9.75	-4	2,064	-0.19%
2020/05/27	5	9.52	0	0.00	9.52	5	2,024	0.25%
2020/05/26	0	0.00	1	9.54	9.47	-1	2,039	-0.05%
2020/05/25	0	0.00	1	9.38	9.35	-1	2,048	-0.05%
2020/05/22	0	0.00	5	9.83	9.65	-5	2,031	-0.25%
2020/05/21	0	0.00	5	9.90	9.89	-5	2,033	-0.25%
2020/05/20	18	9.95	0	0.00	9.87	18	2,036	0.88%
2020/05/19	50	9.96	8	9.90	9.85	42	2,017	2.08%
2020/05/18	0	0.00	11	9.91	9.85	-11	2,035	-0.54%
2020/05/15	1	9.92	11	10.03	10.05	-10	2,043	-0.49%
2020/05/14	0	0.00	19	10.10	10.05	-19	2,047	-0.93%
2020/05/13	0	0.00	10	10.15	10.15	-10	2,125	-0.47%
2020/05/12	5	10.15	10	10.10	10.15	-5	2,122	-0.24%
2020/05/11	5	10.10	0	0.00	10.20	5	2,177	0.23%
2020/05/07	10	10.35	0	0.00	10.40	10	2,176	0.46%
2020/05/05	0	0.00	20.2	10.45	10.50	-20.2	2,121	-0.95%
2020/05/04	0	0.00	3	10.40	10.40	-3	2,124	-0.14%
2020/04/27	0	0.00	2	10.50	10.70	-2	2,161	-0.09%
2020/04/16	0.6	10.05	1	10.05	10.05	-0.4	1,973	-0.02%
2020/04/13	0	0.00	1	10.15	9.94	-1	1,936	-0.05%
2020/04/09	1	10.05	1	10.10	10.20	0	1,814	0.00%
2020/04/07	0	0.00	80	9.09	9.06	-80	1,642	-4.87%
2020/04/06	0	0.00	51	9.01	9.03	-51	1,635	-3.12%
2020/03/25	8	8.73	8	8.79	9.11	0	1,630	0.00%
2020/03/24	0	0.00	1	8.49	8.38	-1	1,572	-0.06%
2020/03/20	4	8.67	4	8.76	8.72	0	1,642	0.00%
2020/03/19	0	0.00	3	7.94	8.35	-3	1,624	-0.18%
2020/03/18	1	8.56	0	0.00	8.72	1	1,596	0.06%
2020/03/17	1	8.79	0	0.00	8.56	1	1,603	0.06%
2020/03/16	0	0.00	2	9.39	9.22	-2	1,576	-0.13%
2020/03/13	1	9.05	0	0.00	9.20	1	1,587	0.06%
2020/03/12	0	0.00	3	10.53	10.05	-3	1,570	-0.19%
2020/03/11	0	0.00	2	10.93	10.80	-2	1,840	-0.11%
2020/03/10	2	10.98	0	0.00	11.00	2	1,962	0.10%
2020/03/06	0	0.00	1	11.90	11.90	-1	1,975	-0.05%
2020/03/05	0	0.00	10	12.10	12.05	-10	1,986	-0.50%
2020/03/04	0	0.00	2	11.98	11.95	-2	1,984	-0.10%
2020/03/03	3	12.08	2	12.05	11.95	1	1,986	0.05%
2020/03/02	3	11.87	1	11.80	11.85	2	1,976	0.10%
2020/02/27	4	12.23	3	12.32	12.05	1	1,965	0.05%
2020/02/26	3	12.25	2	12.38	12.35	1	1,948	0.05%
2020/02/24	5	12.20	3	12.17	12.25	2	1,921	0.10%
2020/02/20	2	12.40	2	12.43	12.50	0	1,933	0.00%
2020/02/18	0	0.00	2	12.45	12.40	-2	1,926	-0.10%
2020/02/14	2	12.45	0	0.00	12.40	2	1,922	0.10%
2020/02/13	0	0.00	1	12.30	12.20	-1	1,835	-0.05%
2020/02/12	0	0.00	1	12.20	12.40	-1	1,863	-0.05%
2020/02/11	2	11.53	2	11.60	11.60	0	1,804	0.00%
2020/02/07	5	11.23	5	11.25	11.25	0	1,778	0.00%
2020/02/06	1	11.40	1	11.25	11.30	0	1,780	0.00%
2020/02/05	4	10.94	4	11.01	10.95	0	1,778	0.00%
2020/02/04	4	10.55	3	10.62	11.00	1	1,774	0.06%
2020/02/03	3	10.40	2	10.40	10.40	1	1,765	0.06%
2020/01/31	2	11.20	12	11.15	11.30	-10	1,739	-0.57%
2020/01/30	0	0.00	2	11.35	11.25	-2	1,736	-0.12%
2020/01/13	0.4	12.50	0	0.00	12.45	0.4	1,887	0.02%
2020/01/10	0	0.00	1	12.45	12.35	-1	1,881	-0.05%
2020/01/08	1	12.20	0	0.00	12.40	1	1,890	0.05%
2020/01/06	1	12.55	0.2	12.65	12.60	0.8	1,874	0.04%
2020/01/03	1	12.90	0	0.00	12.85	1	1,871	0.05%
2020/01/02	1	12.95	0	0.00	13.00	1	1,859	0.05%
2019/12/30	2	12.90	0	0.00	12.95	2	1,855	0.11%
2019/12/27	0	0.00	2	12.90	12.95	-2	1,853	-0.11%
2019/12/18	5	13.10	0	0.00	12.85	5	1,895	0.26%
2019/12/06	19	13.26	13	13.33	13.40	6	1,775	0.34%
2019/12/05	0	0.00	1	12.80	13.20	-1	1,491	-0.07%
2019/12/02	2	12.35	4	12.35	12.35	-2	1,534	-0.13%
2019/11/29	0	0.00	5	12.65	12.60	-5	1,574	-0.32%
2019/11/28	0	0.00	0	12.70	12.65	0	1,618	0.00%
2019/11/27	0	0.00	2	12.75	12.70	-2	1,665	-0.12%
2019/11/21	0	0.00	0.5	12.80	12.75	-0.5	1,718	-0.03%
2019/11/19	0	0.00	1	12.70	12.60	-1	1,862	-0.05%
2019/11/18	10	12.70	0	0.00	12.70	10	1,873	0.53%
2019/11/15	2	12.63	2	12.70	12.65	0	1,891	0.00%
2019/11/11	0	0.00	8	13.41	13.10	-8	1,863	-0.43%
2019/11/05	10	13.88	0	0.00	13.80	10	1,821	0.55%
2019/10/31	1	13.90	0	0.00	13.85	1	1,852	0.05%
2019/10/28	1	14.35	0	0.00	14.25	1	1,913	0.05%
2019/10/24	5	14.35	1	14.40	14.40	4	1,899	0.21%
2019/10/23	4	14.35	5	14.45	14.25	-1	1,904	-0.05%
2019/10/21	5	14.05	1	14.20	14.20	4	1,892	0.21%
2019/10/16	0	0.00	2	13.90	13.75	-2	2,177	-0.09%
2019/10/15	2	13.90	22	13.90	13.85	-20	2,174	-0.92%
2019/10/14	2	13.90	0	0.00	13.90	2	2,178	0.09%
2019/10/09	0	0.00	1	13.80	13.80	-1	2,177	-0.05%
2019/10/08	1	13.90	2	13.98	13.90	-1	2,177	-0.05%
2019/10/07	1	13.95	0	0.00	13.95	1	2,182	0.05%
2019/10/04	0	0.00	2	14.05	14.00	-2	2,224	-0.09%
2019/10/02	0	0.00	21	14.15	14.10	-21	2,231	-0.94%
2019/10/01	3	14.05	0	0.00	13.90	3	2,220	0.14%
2019/09/27	1	14.10	0	0.00	14.00	1	2,212	0.05%
2019/09/24	2	14.65	2	14.60	14.55	0	2,191	0.00%
2019/09/19	0	0.00	1	14.55	14.50	-1	2,230	-0.04%
2019/09/18	1	14.70	0	0.00	14.60	1	2,241	0.04%
2019/09/17	2	14.80	2	14.65	14.70	0	2,254	0.00%
2019/09/16	5	14.48	1	14.45	14.40	4	2,232	0.18%
2019/09/10	1	14.50	1	14.50	14.60	0	2,280	0.00%
2019/09/06	34	15.21	14	15.25	15.15	20	2,239	0.89%
2019/09/05	0	0.00	1	14.90	14.80	-1	2,104	-0.05%
2019/09/04	0	0.00	1	14.85	14.90	-1	2,086	-0.05%
2019/09/03	2	14.55	0	0.00	14.55	2	2,066	0.10%
2019/09/02	0	0.00	1	15.00	15.15	-1	2,022	-0.05%
2019/08/30	1	15.05	0	0.00	15.00	1	1,985	0.05%
2019/08/29	1	15.00	0	0.00	15.00	1	1,935	0.05%
2019/08/22	20	15.40	0	0.00	15.45	20	1,866	1.07%
2019/08/21	0	0.00	1	14.70	15.05	-1	1,732	-0.06%
2019/08/19	1	14.60	20	14.60	14.55	-19	1,691	-1.12%
2019/08/16	2	14.45	0	0.00	14.50	2	1,691	0.12%
2019/08/15	1	14.40	0	0.00	14.40	1	1,691	0.06%
2019/08/14	4	14.58	4	14.55	14.55	0	1,695	0.00%
2019/08/12	2	14.45	1	14.45	14.45	1	1,702	0.06%
2019/08/08	1	14.50	37	14.60	14.50	-36	1,712	-2.10%
2019/08/07	23	14.41	0	0.00	14.40	23	1,711	1.34%
2019/08/06	2	13.90	2	14.20	14.20	0	1,716	0.00%
2019/08/05	0	0.00	2	14.35	14.25	-2	1,713	-0.12%
2019/08/02	3	14.72	7	14.75	14.70	-4	1,720	-0.23%
2019/07/31	5	15.10	1	15.20	15.20	4	1,737	0.23%
2019/07/30	0	0.00	12	15.74	15.60	-12	1,695	-0.71%
2019/07/29	3	15.80	0	0.00	15.80	3	1,700	0.18%
2019/07/26	4	15.70	4	15.80	15.75	0	1,698	0.00%
2019/07/25	2	15.90	0	0.00	15.85	2	1,690	0.12%
2019/07/23	2	16.00	2	16.10	15.90	0	1,684	0.00%
2019/07/22	10	16.20	4	16.20	16.25	6	1,687	0.36%
2019/07/19	22	15.67	8	15.83	15.95	14	1,571	0.89%
2019/07/18	4	15.13	4	15.15	15.05	0	1,376	0.00%
2019/07/16	2	15.05	4	15.05	15.00	-2	1,425	-0.14%
2019/07/15	4	15.03	2	15.05	15.05	2	1,434	0.14%
2019/07/11	2	14.95	0	0.00	14.85	2	1,525	0.13%
2019/07/10	2	14.90	2	15.10	14.90	0	1,549	0.00%
2019/07/09	4	15.30	2	15.30	15.25	2	1,525	0.13%
2019/07/08	0	0.00	2	15.55	15.45	-2	1,542	-0.13%
2019/07/05	1	15.55	3	15.53	15.55	-2	1,584	-0.13%
2019/07/03	2	15.25	4	15.25	15.20	-2	1,804	-0.11%
2019/07/02	5	15.32	4	15.35	15.30	1	1,891	0.05%
2019/07/01	4	15.33	2	15.40	15.30	2	1,929	0.10%
2019/06/27	2	15.40	2	15.45	15.40	0	1,991	0.00%
2019/06/26	2	15.20	2	15.30	15.40	0	2,013	0.00%
2019/06/25	4	15.28	4	15.35	15.25	0	2,021	0.00%
2019/06/21	6	15.22	8	15.20	15.20	-2	2,087	-0.10%
2019/06/19	2	14.85	0	0.00	14.90	2	2,195	0.09%
2019/06/18	0	0.00	2	14.95	14.65	-2	2,225	-0.09%
2019/06/17	0	0.00	1	14.90	14.95	-1	2,248	-0.04%
2019/06/14	2	14.70	0	0.00	14.70	2	2,261	0.09%
2019/06/13	0	0.00	2	14.75	14.65	-2	2,372	-0.08%
2019/06/12	4	14.65	4	14.68	14.75	0	2,428	0.00%
2019/06/11	2	14.45	0	0.00	14.70	2	2,451	0.08%
2019/06/10	2	14.30	0	0.00	14.40	2	2,468	0.08%
2019/06/03	2	14.45	24	14.50	14.45	-22	3,418	-0.64%
2019/05/31	5	14.61	3.2	14.62	14.65	1.8	3,553	0.05%
2019/05/30	3	14.45	0	0.00	14.50	3	3,633	0.08%
2019/05/23	0	0.00	2	14.38	14.35	-2	4,100	-0.05%
2019/05/21	1	14.35	0	0.00	14.50	1	4,494	0.02%
2019/05/20	1	14.40	1	14.50	14.35	0	4,588	0.00%
2019/05/17	0	0.00	2	14.53	14.55	-2	4,810	-0.04%
2019/05/16	4	14.95	3	15.02	14.75	1	4,843	0.02%
2019/05/15	0	0.00	2	15.13	15.15	-2	4,899	-0.04%
2019/05/14	4	14.58	2	14.70	14.80	2	4,933	0.04%
2019/05/13	4	14.78	3	14.82	14.75	1	5,000	0.02%
2019/05/10	8	14.83	6	14.88	14.75	2	5,007	0.04%
2019/05/09	2	14.95	1	15.20	15.10	1	5,028	0.02%
2019/05/08	2	15.13	1	15.25	15.15	1	5,043	0.02%
2019/05/07	0	0.00	1	15.35	15.40	-1	5,154	-0.02%
2019/05/06	7	15.26	2	15.25	15.15	5	5,218	0.10%
2019/05/03	1	15.85	1	15.85	15.80	0	5,228	0.00%
2019/05/02	0	0.00	11	15.90	15.80	-11	5,266	-0.21%
2019/04/29	5	15.77	1	15.80	15.70	4	5,376	0.07%
2019/04/26	10	16.27	8	16.24	16.15	2	5,435	0.04%
2019/04/25	4	16.60	4	16.60	16.55	0	5,869	0.00%
2019/04/24	6	16.73	5	16.71	16.60	1	5,968	0.02%
2019/04/23	12	16.81	12	16.80	16.70	0	5,996	0.00%
2019/04/22	11	16.78	9	16.89	16.90	2	5,973	0.03%
2019/04/19	10	16.70	17	16.74	16.75	-7	5,955	-0.12%
2019/04/18	23	16.80	15	16.70	16.60	8	5,969	0.13%
2019/04/17	11	17.00	6	16.95	16.90	5	6,070	0.08%
2019/04/16	8	16.89	8	16.90	16.90	0	6,069	0.00%
2019/04/15	4	16.88	3	16.95	16.95	1	6,050	0.02%
2019/04/12	8	16.92	15	16.91	16.85	-7	6,059	-0.12%
2019/04/11	6	17.03	4	16.99	16.95	2	6,038	0.03%
2019/04/10	5	17.17	5	17.15	17.15	0	6,000	0.00%
2019/04/09	18	17.44	13	17.45	17.45	5	5,961	0.08%
2019/04/08	2	17.20	9	17.34	17.25	-7	5,792	-0.12%
2019/04/03	4	16.95	3	17.03	17.10	1	5,724	0.02%
2019/04/01	0	0.00	2	17.05	16.95	-2	5,653	-0.04%
2019/03/29	2	16.85	1	17.00	17.00	1	5,621	0.02%
2019/03/27	0	0.00	3	17.00	17.00	-3	5,597	-0.05%
2019/03/26	2	17.05	6	16.98	17.25	-4	5,591	-0.07%
2019/03/25	0	0.00	65	16.50	16.50	-65	5,603	-1.16%
2019/03/22	9	16.91	7	16.86	16.80	2	5,608	0.04%
2019/03/21	5	17.10	3	17.22	17.10	2	5,529	0.04%
2019/03/20	8	17.26	9	17.27	17.15	-1	5,485	-0.02%
2019/03/19	16	17.21	7	17.29	17.25	9	5,478	0.16%
2019/03/18	6	17.05	5	17.32	17.40	1	5,438	0.02%
2019/03/15	4	17.13	2.2	17.14	17.05	1.8	5,356	0.03%
2019/03/14	2	17.25	4	17.25	17.05	-2	5,335	-0.04%
2019/03/13	7	17.27	7	17.31	17.20	0	5,387	0.00%
2019/03/12	8	17.43	15	17.40	17.30	-7	5,382	-0.13%
2019/03/11	52	17.57	5	17.63	17.50	47	5,324	0.88%
2019/03/08	43	17.50	25	17.44	17.70	18	5,130	0.35%
2019/03/07	30	17.37	97	17.18	17.45	-67	4,952	-1.35%
2019/03/06	20	17.26	29	17.32	17.50	-9	4,694	-0.19%
2019/03/05	7	17.10	9	17.21	17.30	-2	4,615	-0.04%
2019/03/04	4	17.24	3	17.25	17.20	1	4,559	0.02%
2019/02/27	12	17.22	1	16.80	17.30	11	4,536	0.24%
2019/02/26	1	16.90	14	16.92	16.90	-13	4,455	-0.29%
2019/02/25	40	17.25	1	17.15	17.10	39	4,736	0.82%
2019/02/22	6	17.18	6	17.15	17.00	0	4,708	0.00%
2019/02/21	46	17.37	8	17.23	17.40	38	4,642	0.82%
2019/02/20	9	16.98	57	17.00	17.00	-48	4,370	-1.10%
2019/02/19	4	16.98	59	16.96	17.05	-55	4,377	-1.26%
2019/02/18	2	16.90	3	16.97	16.95	-1	4,390	-0.02%
2019/02/15	7	16.44	4	16.50	16.40	3	4,188	0.07%
2019/02/14	68	16.60	10	16.55	16.40	58	4,205	1.38%
2019/02/13	10	16.36	68	16.40	16.40	-58	4,176	-1.39%
2019/02/12	66	16.24	4	16.39	16.50	62	4,223	1.47%
2019/02/11	6	16.02	4	16.03	16.05	2	4,605	0.04%
2019/01/30	6	16.03	6	16.05	16.00	0	4,672	0.00%
2019/01/29	2	16.05	6	16.10	16.10	-4	4,686	-0.09%
2019/01/28	6	16.40	10	16.44	16.30	-4	4,653	-0.09%
2019/01/24	4	16.03	3	16.12	16.05	1	4,606	0.02%
2019/01/23	3	16.00	2	16.00	16.05	1	4,665	0.02%
2019/01/22	4	16.08	6	16.10	16.15	-2	4,643	-0.04%
2019/01/21	40	16.30	0	0.00	16.25	40	4,648	0.86%
2019/01/18	10	15.98	20	16.04	16.20	-10	4,708	-0.21%
2019/01/17	45	16.37	79	16.31	16.10	-34	4,661	-0.73%
2019/01/16	6	15.70	4	15.98	16.20	2	4,194	0.05%
2019/01/15	47	15.67	9	15.57	15.60	38	4,092	0.93%
2019/01/14	3	15.37	1	15.40	15.30	2	4,103	0.05%
2019/01/11	12	15.50	8	15.53	15.40	4	4,133	0.10%
2019/01/10	4	15.48	1	15.70	15.45	3	4,160	0.07%
2019/01/09	0	0.00	102	15.77	15.60	-102	4,163	-2.45%	大賣/鉅額交易
2019/01/08	2	15.05	0	0.00	15.75	2	4,043	0.05%
2019/01/07	20	15.05	0	0.00	15.00	20	4,012	0.50%
2019/01/04	21	14.85	0	0.00	14.65	21	4,107	0.51%
2019/01/03	0	0.00	1	15.15	15.10	-1	4,168	-0.02%
2018/12/28	26	15.30	6	15.15	15.50	20	4,221	0.47%
2018/12/27	4	15.15	4	15.21	15.15	0	4,285	0.00%
2018/12/26	7	15.46	2	15.30	14.95	5	4,451	0.11%
2018/12/24	10	15.60	0	0.00	15.70	10	4,513	0.22%
2018/12/22	0	0.00	2	15.53	15.55	-2	4,537	-0.04%
2018/12/21	24	15.40	2	15.45	15.55	22	4,645	0.47%
2018/12/20	2	15.85	2	15.85	15.50	0	4,647	0.00%
2018/12/19	0	0.00	3	16.00	15.90	-3	4,649	-0.06%
2018/12/18	2	16.25	0	0.00	16.00	2	4,647	0.04%
2018/12/17	0	0.00	2	16.05	16.35	-2	4,579	-0.04%
2018/12/14	20	16.10	0	0.00	16.05	20	4,556	0.44%
2018/12/11	0	0.00	8	15.60	15.55	-8	4,707	-0.17%
2018/12/10	2	15.55	2	15.55	15.40	0	4,788	0.00%
2018/12/07	6	15.85	8	15.90	15.85	-2	4,800	-0.04%
2018/12/06	58	16.55	76	15.78	15.75	-18	4,785	-0.38%
2018/12/05	4	16.38	2	16.45	16.45	2	4,724	0.04%
2018/12/04	6	16.60	26	16.58	16.60	-20	4,732	-0.42%
2018/12/03	20	16.70	1	16.60	16.80	19	4,739	0.40%
2018/11/30	2	16.35	2	16.40	16.35	0	4,680	0.00%
2018/11/29	6	16.38	16	16.46	16.30	-10	4,691	-0.21%
2018/11/28	10	16.50	0	0.00	16.55	10	4,629	0.22%
2018/11/27	0	0.00	2	16.23	16.30	-2	4,590	-0.04%
2018/11/26	3	16.07	25	16.10	16.10	-22	4,580	-0.48%
2018/11/23	49	16.24	6	16.17	16.15	43	4,564	0.94%
2018/11/22	21	16.51	15	16.50	16.00	6	4,524	0.13%
2018/11/21	0	0.00	1	16.25	16.35	-1	4,230	-0.02%
2018/11/20	4	16.00	3	16.00	16.05	1	4,207	0.02%
2018/11/19	2	15.90	4	15.98	16.10	-2	4,250	-0.05%
2018/11/16	2	16.10	4.1	16.29	15.90	-2.1	4,344	-0.05%
2018/11/15	1	15.70	15	15.90	16.05	-14	4,383	-0.32%
2018/11/13	0	0.00	10	15.13	15.45	-10	4,290	-0.23%
2018/11/12	11	15.62	4	15.40	15.40	7	4,246	0.16%
2018/11/09	35	15.70	30	15.56	15.75	5	4,234	0.12%
2018/11/08	61	15.85	58	16.06	15.85	3	4,172	0.07%
2018/11/07	0	0.00	2	14.75	15.20	-2	3,792	-0.05%
2018/11/06	6	14.92	0	0.00	14.75	6	3,838	0.16%
2018/11/05	2	14.85	4	14.90	14.85	-2	3,808	-0.05%
2018/11/02	17	15.01	4	15.03	15.00	13	3,869	0.34%
2018/11/01	9	14.95	5	15.02	14.90	4	4,126	0.10%
2018/10/31	6	14.73	6	14.85	14.85	0	4,115	0.00%
2018/10/30	4	14.08	4	14.05	14.10	0	4,062	0.00%
2018/10/29	0	0.00	1	14.20	14.10	-1	4,281	-0.02%
2018/10/26	2	14.30	1	14.30	14.30	1	4,329	0.02%
2018/10/25	2	13.90	1	14.00	13.90	1	4,371	0.02%
2018/10/24	0	0.00	1	14.40	14.55	-1	4,621	-0.02%
2018/10/22	3	14.75	0	0.00	14.80	3	4,795	0.06%
2018/10/18	0	0.00	2	14.70	14.50	-2	4,889	-0.04%
2018/10/17	0	0.00	3	14.45	14.50	-3	4,869	-0.06%
2018/10/15	2	14.15	2	14.40	14.15	0	4,884	0.00%
2018/10/12	4	14.00	0	0.00	14.50	4	4,880	0.08%
2018/10/11	4	13.98	2	13.98	13.95	2	4,801	0.04%
2018/10/09	4	15.60	2	15.60	15.45	2	4,771	0.04%
2018/10/08	2	15.85	0	0.00	15.70	2	4,803	0.04%
2018/10/05	1	16.10	4	16.23	15.90	-3	4,931	-0.06%
2018/10/04	7	16.69	1	16.75	16.55	6	4,861	0.12%
2018/10/02	0	0.00	1	16.50	16.45	-1	4,632	-0.02%
2018/10/01	1	16.40	0	0.00	16.60	1	4,643	0.02%
2018/09/25	0	0.00	2	16.13	16.20	-2	4,636	-0.04%
2018/09/21	3	15.95	2	15.95	15.95	1	4,639	0.02%
2018/09/20	1	15.85	0	0.00	15.85	1	4,654	0.02%
2018/09/19	2	16.05	0	0.00	16.10	2	4,668	0.04%
2018/09/18	2	16.55	2	16.75	15.95	0	4,677	0.00%
2018/09/12	2	15.70	0	0.00	15.65	2	4,625	0.04%
2018/09/10	2	15.55	0	0.00	15.60	2	4,896	0.04%
2018/09/07	0	0.00	2	15.93	15.85	-2	4,937	-0.04%
2018/09/06	0	0.00	11	16.22	16.15	-11	4,966	-0.22%
2018/09/04	1	16.45	0	0.00	16.50	1	5,545	0.02%
2018/09/03	0	0.00	1	16.60	16.45	-1	5,695	-0.02%
2018/08/28	2	17.00	0	0.00	16.70	2	6,330	0.03%
2018/08/24	2	16.50	3	16.57	16.75	-1	6,536	-0.02%
2018/08/23	2	16.88	2	16.95	16.80	0	7,265	0.00%
2018/08/22	5	16.75	0	0.00	17.00	5	7,204	0.07%
2018/08/21	0	0.00	2	16.20	16.45	-2	7,150	-0.03%
2018/08/20	2	16.25	1	16.15	16.05	1	7,257	0.01%
2018/08/17	1	16.25	0	0.00	16.20	1	7,310	0.01%
2018/08/16	0	0.00	10	16.30	16.30	-10	7,391	-0.14%
2018/08/10	0	0.00	1	17.60	17.35	-1	7,930	-0.01%
2018/08/09	1	17.60	0	0.00	17.60	1	8,005	0.01%
2018/08/08	2	17.80	2	17.90	17.90	0	8,109	0.00%
2018/08/06	5	17.05	0	0.00	17.25	5	7,815	0.06%
2018/08/03	15	17.40	1	17.20	17.30	14	7,830	0.18%
2018/08/02	4	18.43	1	18.65	18.20	3	7,770	0.04%
2018/08/01	24	18.28	2	18.38	18.75	22	7,752	0.28%
2018/07/31	0	0.00	2	18.50	18.45	-2	7,600	-0.03%
2018/07/27	2	18.10	1	18.30	18.00	1	7,388	0.01%
2018/07/26	1	18.35	0	0.00	18.45	1	7,300	0.01%
2018/07/25	10	17.85	0	0.00	18.10	10	7,238	0.14%
2018/07/19	0	0.00	12	18.10	18.15	-12	7,477	-0.16%
2018/07/18	12	18.33	0	0.00	18.10	12	7,612	0.16%
2018/07/17	2	18.45	5	18.45	18.25	-3	7,612	-0.04%
2018/07/16	3	18.25	10	18.35	18.40	-7	7,577	-0.09%
2018/07/13	13	18.15	3	17.98	18.35	10	7,551	0.13%
2018/07/12	0	0.00	1	17.30	17.40	-1	7,465	-0.01%
2018/07/11	1	17.10	0	0.00	17.10	1	7,593	0.01%
2018/07/10	3	17.25	4	17.25	17.40	-1	7,629	-0.01%
2018/07/09	3	16.80	3	17.00	17.00	0	7,671	0.00%
2018/07/06	3	16.87	15	16.44	16.90	-12	7,682	-0.16%
2018/07/05	0	0.00	10	17.50	17.05	-10	7,766	-0.13%
2018/07/03	1	17.65	1	17.60	17.30	0	7,802	0.00%
2018/07/02	1	18.00	1	18.25	18.00	0	7,768	0.00%
2018/06/29	2	18.35	0	0.00	18.35	2	7,869	0.03%
2018/06/28	1	18.35	7	18.50	18.50	-6	7,857	-0.08%
2018/06/27	4	18.21	4	18.35	18.35	0	7,848	0.00%
2018/06/26	1	18.20	8	18.00	18.15	-7	7,840	-0.09%
2018/06/25	0	0.00	2	18.30	18.25	-2	7,795	-0.03%
2018/06/21	3	18.30	29	18.69	18.35	-26	7,777	-0.33%
2018/06/20	2	18.70	2	18.78	18.65	0	7,804	0.00%
2018/06/19	5	19.49	4	19.54	19.35	1	7,776	0.01%
2018/06/15	3	19.27	5	19.37	19.45	-2	7,652	-0.03%
2018/06/14	3	19.27	8	19.29	19.25	-5	7,633	-0.07%
2018/06/13	1	19.20	1	19.80	19.20	0	7,617	0.00%
2018/06/12	50	20.09	139	20.01	19.65	-89	7,640	-1.16%	大賣/
2018/06/11	50	19.20	21	19.06	19.20	29	7,535	0.38%
2018/06/08	23	18.87	2	19.05	18.75	21	7,467	0.28%
2018/06/07	5	19.10	26	18.86	18.70	-21	7,427	-0.28%
2018/06/06	4	18.69	62	18.87	18.70	-58	7,354	-0.79%
2018/06/05	82	19.10	2	18.95	18.80	80	7,280	1.10%
2018/06/04	0	0.00	3	18.80	18.70	-3	7,085	-0.04%
2018/06/01	32	18.81	1	19.00	18.70	31	7,041	0.44%
2018/05/31	69	19.30	70	19.41	19.05	-1	6,878	-0.01%
2018/05/30	0	0.00	4	17.78	18.00	-4	6,152	-0.07%
2018/05/29	12	18.25	1	18.35	18.00	11	6,195	0.18%
2018/05/28	21	18.38	4	18.08	18.40	17	6,152	0.28%
2018/05/25	2	17.95	1	18.15	17.90	1	6,072	0.02%
2018/05/24	2	18.15	21	18.17	18.15	-19	6,076	-0.31%
2018/05/23	93	18.53	18	19.16	18.25	75	6,062	1.24%
2018/05/22	1	17.90	0	0.00	18.00	1	5,648	0.02%
2018/05/21	30	18.00	2	17.80	18.20	28	5,674	0.49%
2018/05/18	0	0.00	1	17.80	17.50	-1	5,654	-0.02%
2018/05/17	52	18.00	3	17.93	17.90	49	5,848	0.84%
2018/05/16	4	17.58	3	17.42	17.75	1	5,998	0.02%
2018/05/14	0	0.00	1	16.75	16.80	-1	6,273	-0.02%
2018/05/10	11	17.41	1	17.05	17.05	10	6,398	0.16%
2018/05/09	2	17.25	0	0.00	17.05	2	6,669	0.03%
2018/05/08	0	0.00	1	17.25	17.05	-1	7,126	-0.01%
2018/05/04	1	17.05	0	0.00	16.85	1	7,311	0.01%
2018/05/03	0	0.00	1.1	16.68	16.80	-1.1	7,359	-0.01%
2018/05/02	2	17.20	1	17.00	17.20	1	7,486	0.01%
2018/04/30	3	16.92	2	16.70	17.20	1	7,714	0.01%
2018/04/27	10	15.60	0	0.00	15.65	10	7,843	0.13%
2018/04/26	1	16.10	1	15.55	15.45	0	8,167	0.00%
2018/04/24	2	16.00	0	0.00	15.90	2	9,363	0.02%
2018/04/18	3	17.27	0	0.00	17.20	3	10,752	0.03%
2018/04/17	20	17.59	1	17.35	17.30	19	11,064	0.17%
2018/04/13	10	19.03	0	0.00	18.95	10	12,706	0.08%
2018/04/12	1	18.75	0	0.00	18.75	1	13,183	0.01%
2018/04/11	7	18.96	8	18.83	19.05	-1	13,630	-0.01%
2018/04/10	4	18.58	0	0.00	18.55	4	14,034	0.03%
2018/04/02	8	19.64	8	19.53	19.40	0	16,392	0.00%
2018/03/23	11	19.08	0	0.00	18.85	11	24,766	0.04%
2018/03/22	0	0.00	1	20.00	19.70	-1	24,810	0.00%
2018/03/21	0	0.00	1	19.90	19.70	-1	24,960	0.00%
2018/03/19	10	20.60	2	20.70	20.35	8	25,359	0.03%
2018/03/16	6	20.48	1	20.70	20.40	5	25,671	0.02%
2018/03/15	7	21.09	8	20.88	21.05	-1	25,711	0.00%
2018/03/14	5	20.03	9	20.03	20.00	-4	25,456	-0.02%
2018/03/13	2	19.15	1	20.00	20.00	1	25,529	0.00%
2018/03/12	3	19.80	5	19.05	19.05	-2	25,509	-0.01%
2018/03/09	1	19.60	1	19.90	19.80	0	25,555	0.00%
2018/03/08	2	19.55	1	19.95	19.80	1	26,390	0.00%
2018/03/07	10	19.80	2	19.95	19.55	8	26,556	0.03%
2018/03/06	28	20.03	1	20.00	19.95	27	26,747	0.10%
2018/03/05	2	19.85	2	19.95	19.50	0	27,371	0.00%
2018/03/02	3	20.00	0	0.00	20.00	3	27,547	0.01%
2018/03/01	0	0.00	25	20.60	20.75	-25	27,454	-0.09%
2018/02/27	14	20.92	1	21.05	20.75	13	27,447	0.05%
2018/02/26	0	0.00	12	21.15	20.90	-12	27,442	-0.04%
2018/02/23	1	21.25	1	21.60	21.35	0	27,403	0.00%
2018/02/22	2	21.13	7	21.14	21.15	-5	27,350	-0.02%
2018/02/21	3	21.07	0	0.00	21.00	3	27,269	0.01%
2018/02/12	5	20.10	4	20.13	20.15	1	27,185	0.00%
2018/02/09	6	19.25	6	19.13	20.00	0	27,102	0.00%
2018/02/08	52	20.24	14	20.35	19.80	38	26,868	0.14%
2018/02/07	5	21.37	51	20.96	20.85	-46	26,649	-0.17%
2018/02/06	0	0.00	3	21.80	20.60	-3	26,524	-0.01%
2018/02/05	1	22.45	6	22.33	22.70	-5	26,220	-0.02%
2018/02/02	6	22.97	0	0.00	22.95	6	26,176	0.02%
2018/02/01	63	23.52	19	23.71	23.25	44	26,287	0.17%
2018/01/31	12	23.72	18	23.50	23.75	-6	25,931	-0.02%
2018/01/30	3	23.00	7	23.14	22.60	-4	25,445	-0.02%
2018/01/29	43	22.57	3	22.70	22.60	40	25,338	0.16%
2018/01/26	120	22.70	0	0.00	22.65	120	25,313	0.47%	大買/鉅額交易
2018/01/25	9	22.97	0	0.00	22.70	9	25,384	0.04%
2018/01/24	1	23.55	3	23.42	23.50	-2	25,310	-0.01%
2018/01/23	101	22.85	4	22.75	22.60	97	25,059	0.39%	大買/
2018/01/22	34	23.30	2	23.40	23.35	32	24,794	0.13%
2018/01/19	10	23.75	44	23.60	23.90	-34	24,475	-0.14%
2018/01/18	61	24.48	7	24.70	23.70	54	24,277	0.22%
2018/01/17	8	24.35	37	24.42	24.40	-29	23,460	-0.12%
2018/01/16	26	24.22	11	24.37	24.20	15	23,261	0.06%
2018/01/15	16	24.46	141	24.38	24.90	-125	22,927	-0.55%	大賣/鉅額交易
2018/01/12	14	23.65	12	23.64	23.45	2	22,435	0.01%
2018/01/11	104	23.64	15	23.37	23.30	89	22,256	0.40%	大買/
2018/01/10	67	24.67	135	24.91	24.00	-68	21,933	-0.31%	大賣/
2018/01/09	83	23.48	29	23.43	24.45	54	20,832	0.26%
2018/01/08	12	23.75	8	23.23	23.10	4	20,237	0.02%
2018/01/05	7	23.89	16	24.04	23.90	-9	19,752	-0.05%
2018/01/04	19	23.95	15	24.04	23.70	4	19,324	0.02%
2018/01/03	219	24.01	99	24.06	23.60	120	18,966	0.63%	大買/鉅額交易
2018/01/02	39	23.24	108	23.75	24.00	-69	18,296	-0.38%	大賣/