富喬 (1815)-凱基-嘉義券商分點個股進出

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
28.70
漲跌
▲0.50
漲幅
+1.77%
成交量
68,391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: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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
凱基-嘉義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
2024/12/11	16	28.88	21	28.86	28.70	-5	39,550	-0.01%
2024/12/10	19	28.38	1	29.00	28.20	18	38,578	0.05%
2024/12/09	2	29.00	0	28.40	28.35	2	37,820	0.01%
2024/12/06	12.2	29.45	28	29.55	29.25	-15.9	37,283	-0.04%
2024/12/05	83.3	31.52	49.1	30.67	30.50	34.2	36,706	0.09%
2024/12/04	6	28.70	107	28.79	30.35	-101	33,031	-0.31%	大賣/鉅額交易
2024/12/03	32	27.91	2	28.05	27.60	30	31,114	0.10%
2024/12/02	25	27.81	2	28.43	27.50	23	30,874	0.07%
2024/11/29	7	27.91	16	28.13	28.35	-9	29,616	-0.03%
2024/11/28	205	28.42	215	28.36	27.75	-10	28,360	-0.04%	大買/大賣/
2024/11/27	64	28.12	97	27.96	27.30	-33	25,489	-0.13%
2024/11/26	197	28.78	183.8	28.37	28.50	13.2	24,047	0.05%	大買/大賣/
2024/11/25	83	27.82	86.3	27.88	28.00	-3.3	21,629	-0.02%
2024/11/22	119	26.20	115.9	26.98	27.30	3.1	18,401	0.02%	大買/大賣/
2024/11/21	6	24.38	39.5	24.53	24.85	-33.5	15,208	-0.22%
2024/11/20	0	0.00	25.5	22.79	22.60	-25.5	14,277	-0.18%
2024/11/19	1	22.40	0	0.00	22.55	1	13,778	0.01%
2024/11/18	5	22.67	1	22.50	22.25	4	13,833	0.03%
2024/11/15	2	23.05	20	23.24	23.30	-18	13,797	-0.13%
2024/11/14	23	23.41	31	23.31	23.15	-8	13,810	-0.06%
2024/11/13	3	22.47	3	23.20	23.35	0	13,594	0.00%
2024/11/12	1	22.55	0	0.00	22.50	1	13,492	0.01%
2024/11/11	4	22.90	23	23.17	23.05	-19	13,505	-0.14%
2024/11/08	10	24.19	1	23.30	23.20	9	13,516	0.07%
2024/11/07	14	24.50	7.2	24.87	24.30	6.8	13,335	0.05%
2024/11/06	19	23.48	60.5	24.10	23.95	-41.5	12,702	-0.33%
2024/11/05	7	22.42	8	22.56	22.60	-1	11,920	-0.01%
2024/11/04	8	21.61	1	21.55	21.55	7	12,118	0.06%
2024/11/01	2	22.55	0	22.70	22.75	2	12,020	0.02%
2024/10/30	2	21.65	0	21.70	21.55	2	11,899	0.02%
2024/10/28	2	21.90	0	0.00	21.95	2	12,094	0.02%
2024/10/25	11	22.15	0	0.00	22.40	11	12,245	0.09%
2024/10/24	2	22.15	0	0.00	22.10	2	12,499	0.02%
2024/10/22	1	24.05	11	23.76	23.00	-10	12,398	-0.08%
2024/10/21	0	0.00	38	22.94	22.90	-38	12,340	-0.31%
2024/10/18	1	21.70	1	21.50	21.50	0	12,369	0.00%
2024/10/17	11	22.19	1	22.00	21.90	10	12,613	0.08%
2024/10/15	4	21.81	2	21.73	21.40	2	12,918	0.02%
2024/10/14	17	21.71	1	22.10	21.60	16	13,101	0.12%
2024/10/11	13	22.50	0	0.00	21.80	13	13,383	0.10%
2024/10/09	15	22.82	6	22.85	22.50	9	14,149	0.06%
2024/10/08	19	23.60	18	23.89	23.10	1	14,249	0.01%
2024/10/07	13	24.30	46	24.37	24.40	-33	14,204	-0.23%
2024/10/04	8	22.44	55	22.77	22.60	-47	13,931	-0.34%
2024/10/01	15	22.65	4	21.90	22.65	11	14,141	0.08%
2024/09/30	1	21.05	0	0.00	21.10	1	14,381	0.01%
2024/09/27	8	21.36	0	0.00	21.40	8	14,912	0.05%
2024/09/26	1	21.80	4	21.23	21.20	-3	15,214	-0.02%
2024/09/20	5	23.03	7	23.02	22.80	-2	16,738	-0.01%
2024/09/19	0	0.00	2	22.50	22.60	-2	17,629	-0.01%
2024/09/16	2	22.90	2	22.65	22.60	0	18,740	0.00%
2024/09/13	13	22.69	16	22.51	22.75	-3	19,402	-0.02%
2024/09/12	25	22.47	22	22.15	22.30	3	20,376	0.01%
2024/09/11	19	22.30	18	21.85	22.00	1	21,398	0.00%
2024/09/10	34	22.81	30	22.78	22.10	4	22,222	0.02%
2024/09/09	25	22.61	27	22.25	22.15	-2	22,335	-0.01%
2024/09/06	60	22.71	46	22.24	22.10	14	23,080	0.06%
2024/09/05	16	21.75	16	22.84	23.10	0	23,236	0.00%
2024/09/03	19	23.50	8	22.84	22.70	11	25,737	0.04%
2024/08/29	0	0.00	7	22.45	22.65	-7	31,496	-0.02%
2024/08/26	0	0.00	50	22.95	22.80	-50	37,791	-0.13%
2024/08/23	0	0.00	3	22.15	22.65	-3	39,125	-0.01%
2024/08/22	0	0.00	0.3	22.55	22.55	-0.3	40,866	0.00%
2024/08/21	10	22.80	0	0.00	22.80	10	42,742	0.02%
2024/08/20	0	0.00	1	23.15	23.20	-1	44,996	0.00%
2024/08/19	2	23.50	5	23.03	22.90	-3	48,394	-0.01%
2024/08/16	0	0.00	11	23.00	22.80	-11	51,231	-0.02%
2024/08/15	0	0.00	8	22.17	22.15	-8	52,049	-0.02%
2024/08/14	1	22.35	1	21.90	21.85	0	52,099	0.00%
2024/08/13	3	22.53	0	0.00	22.25	3	52,362	0.01%
2024/08/12	1	22.50	3	22.45	22.45	-2	52,421	0.00%
2024/08/09	8	22.13	0	0.00	21.65	8	52,382	0.02%
2024/08/08	2	21.75	3	21.47	21.50	-1	52,696	0.00%
2024/08/07	0	0.00	2	21.50	21.85	-2	52,719	0.00%
2024/08/06	18	19.03	9	19.55	19.90	9	52,807	0.02%
2024/08/05	1	20.80	6	20.93	20.80	-5	52,989	-0.01%
2024/08/02	4	23.30	1	23.40	23.10	3	53,502	0.01%
2024/08/01	3	24.18	7	24.16	24.20	-4	53,631	-0.01%
2024/07/31	3	23.57	8	23.94	23.70	-5	53,718	-0.01%
2024/07/30	1	22.55	1	22.95	23.10	0	53,877	0.00%
2024/07/29	5	22.43	0	0.00	22.30	5	53,709	0.01%
2024/07/26	2	23.10	1	23.40	23.55	1	53,570	0.00%
2024/07/23	47	24.40	0	0.00	24.05	47	53,672	0.09%
2024/07/22	3	24.05	10	23.95	23.90	-7	53,644	-0.01%
2024/07/19	5	24.43	3	24.60	24.60	2	53,471	0.00%
2024/07/18	4	25.26	11	25.27	25.05	-7	53,229	-0.01%
2024/07/17	0	0.00	3.3	26.00	25.90	-3.3	52,992	-0.01%
2024/07/16	8.8	26.13	0	0.00	25.90	8.8	52,954	0.02%
2024/07/15	4	26.11	1	26.05	26.25	3	52,785	0.01%
2024/07/12	13.2	26.62	2	26.53	26.45	11.2	52,564	0.02%
2024/07/11	28.3	26.98	10.1	26.89	26.85	18.2	52,291	0.03%
2024/07/10	0	0.00	6	25.98	26.00	-6	51,514	-0.01%
2024/07/09	6	25.36	0	0.00	25.55	6	51,368	0.01%
2024/07/08	29	25.87	21	26.17	25.65	8	51,394	0.02%
2024/07/05	13	26.23	61.1	26.09	26.15	-48.1	50,943	-0.09%
2024/07/04	61	25.78	0	0.00	25.75	61	50,683	0.12%
2024/07/03	6	26.27	16	26.40	26.40	-10	50,211	-0.02%
2024/07/02	3	25.47	2	25.63	25.35	1	49,820	0.00%
2024/07/01	6	26.23	7	26.53	25.80	-1	49,648	0.00%
2024/06/28	2	25.53	3	25.48	25.70	-1	49,591	0.00%
2024/06/27	3.3	25.64	1	25.55	25.50	2.3	49,996	0.00%
2024/06/26	15	25.14	3	25.27	25.10	12	50,182	0.02%
2024/06/25	12	25.48	1	25.30	25.40	11	50,087	0.02%
2024/06/24	2	27.00	7	27.77	26.95	-5	49,090	-0.01%
2024/06/21	4	27.59	14	27.79	27.80	-10	48,866	-0.02%
2024/06/20	11	27.25	18	27.43	27.45	-7	48,692	-0.01%
2024/06/19	14	27.42	3	26.93	26.60	11	48,037	0.02%
2024/06/18	62	27.29	5	27.21	27.40	57	47,002	0.12%
2024/06/17	14	27.31	6	27.25	27.00	8	46,160	0.02%
2024/06/14	11	26.00	1.1	25.80	25.80	9.9	45,328	0.02%
2024/06/13	68	26.51	63.3	26.18	26.45	4.8	44,875	0.01%
2024/06/12	20	27.68	18.6	27.79	27.50	1.4	44,116	0.00%
2024/06/11	35	27.96	14	27.51	27.25	21	43,671	0.05%
2024/06/07	82	28.38	72	28.43	29.25	10	42,736	0.02%
2024/06/06	31	27.46	25	27.21	27.35	6	41,509	0.01%
2024/06/05	65	27.69	124.1	28.07	27.90	-59.1	40,207	-0.15%	大賣/
2024/06/04	65	27.21	68.8	27.25	26.50	-3.8	38,171	-0.01%
2024/06/03	26	26.43	17	26.09	26.70	9	39,606	0.02%
2024/05/31	19	26.03	17	26.23	25.80	2	39,344	0.01%
2024/05/30	105	27.68	80	27.64	25.85	25	38,928	0.06%	大買/
2024/05/29	19	25.98	66.1	27.06	27.65	-47.1	35,492	-0.13%
2024/05/28	53	25.52	53	25.85	25.15	0	34,567	0.00%
2024/05/27	24	24.70	22.2	24.40	24.25	1.8	33,740	0.01%
2024/05/24	44	24.99	43.6	25.38	25.90	0.4	32,349	0.00%
2024/05/23	85	24.77	70	24.65	24.75	15	30,231	0.05%
2024/05/22	69	23.15	132.3	23.57	23.70	-63.3	27,289	-0.23%	大賣/
2024/05/21	4	20.18	36.6	20.88	21.55	-32.6	24,903	-0.13%
2024/05/20	0	0.00	18	19.57	19.60	-18	24,137	-0.07%
2024/05/17	14	19.91	13	19.95	19.80	1	24,733	0.00%
2024/05/16	1	19.45	0	0.00	19.45	1	25,065	0.00%
2024/05/15	0	0.00	7	19.36	19.25	-7	25,893	-0.03%
2024/05/14	8	19.77	17	19.81	19.20	-9	25,923	-0.03%
2024/05/13	5	19.78	7	19.66	19.55	-2	25,479	-0.01%
2024/05/10	0	0.00	8	19.45	19.40	-8	25,298	-0.03%
2024/05/09	24	19.75	23	19.90	19.15	1	25,066	0.00%
2024/05/08	8	19.61	22.6	19.60	19.70	-14.6	24,452	-0.06%
2024/05/07	0	0.00	2	18.93	18.70	-2	23,851	-0.01%
2024/05/06	2	18.48	0	0.00	18.40	2	23,658	0.01%
2024/05/03	4	18.40	14	18.78	18.50	-10	23,475	-0.04%
2024/05/02	2	18.15	0	0.00	18.10	2	23,185	0.01%
2024/04/30	1	18.20	0	0.00	18.20	1	23,158	0.00%
2024/04/29	0	0.00	4	18.61	18.50	-4	23,017	-0.02%
2024/04/26	0	0.00	2	17.60	17.50	-2	22,859	-0.01%
2024/04/25	2	17.35	0	0.00	17.35	2	22,854	0.01%
2024/04/22	19	17.41	2	16.95	16.90	17	22,841	0.07%
2024/04/19	2	17.35	11	17.31	17.70	-9	22,844	-0.04%
2024/04/18	6	18.30	0	0.00	18.15	6	22,748	0.03%
2024/04/17	1	18.50	6	18.48	18.50	-5	22,774	-0.02%
2024/04/16	14	17.71	7	17.93	17.90	7	22,771	0.03%
2024/04/15	5	18.63	2	18.85	18.50	3	22,633	0.01%
2024/04/12	0	0.00	2	19.60	19.30	-2	22,678	-0.01%
2024/04/11	5	18.73	12	18.61	18.65	-7	22,334	-0.03%
2024/04/10	12	19.17	2	19.05	18.90	10	22,284	0.04%
2024/04/09	3	18.78	1	19.05	19.05	2	22,220	0.01%
2024/04/08	4	18.51	3	18.65	18.50	1	22,011	0.00%
2024/04/03	1	18.90	5	19.22	18.90	-4	21,879	-0.02%
2024/04/02	5.2	19.46	27.3	19.55	19.30	-22.1	21,729	-0.10%
2024/04/01	18	19.39	15.4	19.60	20.05	2.6	21,214	0.01%
2024/03/29	12	18.88	23	18.91	18.70	-11	20,485	-0.05%
2024/03/28	21	18.30	17	18.51	18.15	4	19,945	0.02%
2024/03/27	2	18.10	0	0.00	18.10	2	19,583	0.01%
2024/03/26	11	18.42	10	18.40	17.95	1	19,556	0.01%
2024/03/25	3	18.62	3	18.27	18.40	0	19,458	0.00%
2024/03/22	5	17.19	0	0.00	17.50	5	19,380	0.03%
2024/03/21	0.5	17.30	0	0.00	17.30	0.5	19,416	0.00%
2024/03/20	8	16.98	0	0.00	16.95	8	19,512	0.04%
2024/03/19	2	17.48	1	17.30	17.35	1	19,547	0.01%
2024/03/18	0	0.00	5	17.45	17.65	-5	19,956	-0.03%
2024/03/15	15	17.89	0	0.00	17.45	15	19,928	0.08%
2024/03/14	3	17.50	0	0.00	17.70	3	19,964	0.02%
2024/03/13	16	17.90	11	17.91	17.90	5	19,813	0.03%
2024/03/12	1	18.35	1	18.20	18.35	0	19,529	0.00%
2024/03/11	12	18.94	12	19.17	18.70	0	19,084	0.00%
2024/03/08	21	19.19	61	19.25	18.75	-40	18,736	-0.21%
2024/03/07	189	22.19	188	21.86	20.00	1	17,682	0.01%	大買/大賣/
2024/03/06	34	20.39	69.7	21.17	21.50	-35.7	14,861	-0.24%
2024/03/05	32	19.61	82	19.31	19.55	-50	13,947	-0.36%
2024/03/04	4	18.55	0	0.00	18.60	4	12,976	0.03%
2024/03/01	12	19.10	9	18.96	18.55	3	12,730	0.02%
2024/02/29	11	18.87	22	19.00	19.10	-11	12,721	-0.09%
2024/02/27	2	17.85	2	17.75	17.75	0	12,094	0.00%
2024/02/23	14	17.96	3	17.83	17.80	11	12,086	0.09%
2024/02/22	0	17.38	23	18.00	17.55	-23	11,838	-0.19%
2024/02/21	5	17.20	2	17.20	17.10	3	11,577	0.03%
2024/02/20	24	17.37	14	17.26	17.15	10	11,881	0.08%
2024/02/19	5	16.98	12	17.17	17.20	-7	11,745	-0.06%
2024/02/16	3	16.62	4	16.51	16.55	-1	11,485	-0.01%
2024/02/15	0	0.00	10	15.10	15.70	-10	10,811	-0.09%
2024/02/05	4	14.43	21	14.19	14.50	-17	10,946	-0.16%
2024/02/02	19	14.59	0	0.00	14.25	19	11,240	0.17%
2024/02/01	0	14.90	0	0.00	14.55	0	11,806	0.00%
2024/01/25	1	14.50	0	0.00	14.50	1	18,945	0.01%
2024/01/24	0	0.00	1	14.85	14.75	-1	19,442	-0.01%
2024/01/23	1	14.70	0	0.00	14.70	1	19,809	0.01%
2024/01/18	0	0.00	2	14.05	14.05	-2	20,619	-0.01%
2024/01/17	5	14.38	0	0.00	14.20	5	21,008	0.02%
2024/01/16	0	14.68	0	0.00	14.50	0	21,150	0.00%
2024/01/15	1	14.75	0	0.00	14.70	1	21,172	0.00%
2024/01/11	0	0.00	1	15.00	15.00	-1	21,331	0.00%
2024/01/08	11	14.91	2	14.90	14.90	9	22,383	0.04%
2024/01/05	1	15.50	0	0.00	15.40	1	22,668	0.00%
2024/01/03	0	0.00	10	16.00	15.95	-10	23,241	-0.04%
2024/01/02	2	15.65	0	0.00	15.75	2	23,555	0.01%
2023/12/29	10	15.70	0	0.00	15.65	10	24,677	0.04%
2023/12/27	0.4	15.90	10	15.95	15.85	-9.6	26,143	-0.04%
2023/12/25	2	15.65	0	0.00	15.60	2	27,719	0.01%
2023/12/22	11	15.75	0	0.00	15.75	11	28,070	0.04%
2023/12/21	0	16.10	0	0.00	15.85	0	29,221	0.00%
2023/12/20	0	0.00	0.1	16.15	16.10	-0.1	29,835	0.00%
2023/12/19	13	15.83	0	0.00	16.05	13	29,725	0.04%
2023/12/15	0	0.00	2	17.20	16.90	-2	29,470	-0.01%
2023/12/14	0	0.00	2	17.60	17.50	-2	29,626	-0.01%
2023/12/13	3	17.20	30	17.07	17.30	-27	29,449	-0.09%
2023/12/12	0	0.00	1	16.55	16.45	-1	28,909	0.00%
2023/12/11	2	16.55	10	16.44	16.60	-8	28,815	-0.03%
2023/12/08	2	15.75	8	15.85	15.90	-6	28,449	-0.02%
2023/12/07	4	16.65	0	0.00	16.15	4	28,249	0.01%
2023/12/06	0	0.00	1	16.45	16.45	-1	28,170	0.00%
2023/12/05	12	16.33	0	0.00	16.20	12	28,100	0.04%
2023/12/04	12	16.78	0	0.00	16.70	12	27,955	0.04%
2023/12/01	11	16.85	0	0.00	16.80	11	27,854	0.04%
2023/11/28	3	17.03	12	17.13	17.00	-9	27,820	-0.03%
2023/11/27	12	16.85	0	0.00	16.90	12	27,708	0.04%
2023/11/22	6	17.90	10	17.88	17.80	-4	26,697	-0.01%
2023/11/21	4	17.54	2	18.05	17.45	2	26,274	0.01%
2023/11/20	4	17.45	3	17.65	17.60	1	25,943	0.00%
2023/11/17	103	17.10	102	16.96	17.10	1	25,629	0.00%	大買/大賣/
2023/11/16	12	17.81	36.2	17.29	17.60	-24.2	25,102	-0.10%
2023/11/15	34.2	16.96	38.2	17.15	16.85	-4	24,494	-0.02%
2023/11/14	35	17.40	34	17.70	17.25	1	24,061	0.00%
2023/11/13	2	17.63	1	17.50	17.50	1	23,797	0.00%
2023/11/10	48	17.89	34	17.96	17.85	14	23,475	0.06%
2023/11/09	12	18.28	12	18.37	18.00	0	23,155	0.00%
2023/11/08	10	18.54	6	18.77	18.65	4	22,550	0.02%
2023/11/07	53	19.97	34	19.92	20.05	19	21,376	0.09%
2023/11/06	5	19.26	42.4	19.99	20.10	-37.4	19,591	-0.19%
2023/11/02	102	18.19	142	18.04	18.45	-40	16,724	-0.24%	大買/大賣/
2023/11/01	10	15.75	0	0.00	16.80	10	15,569	0.06%
2023/10/31	1	17.65	1	16.85	16.85	0	15,105	0.00%
2023/10/30	0	0.00	11	17.29	17.15	-11	14,863	-0.07%
2023/10/27	0	0.00	0.1	16.85	16.45	-0.1	14,678	0.00%
2023/10/26	10	16.95	10	17.25	16.85	0	15,175	0.00%
2023/10/25	5	16.82	25	16.57	17.00	-20	15,654	-0.13%
2023/10/24	2.1	15.80	12	15.98	16.00	-9.9	15,633	-0.06%
2023/10/23	2	15.50	12	15.62	15.45	-10	15,534	-0.06%
2023/10/20	11.3	14.81	21	15.38	15.40	-9.7	15,676	-0.06%
2023/10/19	27	15.36	5	15.33	15.30	22	15,536	0.14%
2023/10/18	44	15.36	20	15.80	15.35	24	15,377	0.16%
2023/10/16	7	17.91	13	17.94	17.85	-6	14,547	-0.04%
2023/10/13	4	17.83	38	17.86	17.80	-34	14,190	-0.24%
2023/10/12	10	17.28	7	17.85	17.30	3	13,699	0.02%
2023/10/11	7	17.48	4	17.35	17.40	3	13,402	0.02%
2023/10/06	8	18.14	8	18.13	18.00	0	13,036	0.00%
2023/10/05	11	18.34	16	18.98	18.25	-5	12,622	-0.04%
2023/10/04	4	17.73	12	17.95	18.10	-8	11,474	-0.07%
2023/10/03	8.6	18.21	10	18.36	18.15	-1.5	11,078	-0.01%
2023/10/02	4	18.00	81.9	18.02	18.15	-77.9	9,968	-0.78%
2023/09/28	0	0.00	29.2	16.67	16.50	-29.2	8,793	-0.33%
2023/09/27	40	15.40	4	16.19	16.25	36	8,305	0.43%
2023/09/26	16	16.13	26.4	16.38	15.35	-10.4	7,907	-0.13%
2023/09/25	2.4	15.96	27	16.28	16.40	-24.6	6,728	-0.37%
2023/09/22	1	15.20	0	0.00	15.30	1	6,055	0.02%
2023/09/19	8	15.49	15	15.42	15.15	-7	5,659	-0.12%
2023/09/18	2	14.48	2	14.55	14.70	0	5,341	0.00%
2023/09/14	1	13.80	0	0.00	13.85	1	5,279	0.02%
2023/09/12	1	13.70	0	0.00	13.65	1	5,789	0.02%
2023/09/11	5	13.70	0	0.00	13.70	5	6,115	0.08%
2023/09/08	0	0.00	1	14.10	14.00	-1	6,104	-0.02%
2023/09/05	2	14.15	30	14.26	14.30	-28	6,443	-0.43%
2023/09/04	5	14.22	5	14.13	14.10	0	6,445	0.00%
2023/09/01	5	14.05	0	0.00	13.90	5	6,487	0.08%
2023/08/30	0	0.00	10	13.55	13.50	-10	6,672	-0.15%
2023/08/28	1	12.80	0	0.00	12.85	1	6,590	0.02%
2023/08/25	0	13.20	0	0.00	13.15	0	6,574	0.00%
2023/08/16	3	13.00	0	0.00	12.95	3	6,439	0.05%
2023/08/15	1	13.10	0	0.00	13.15	1	6,429	0.02%
2023/08/14	2	13.00	0	0.00	12.90	2	6,405	0.03%
2023/08/11	14	13.36	10	13.65	13.30	4	6,366	0.06%
2023/08/10	0	0.00	10	13.85	13.80	-10	6,314	-0.16%
2023/08/09	1	14.20	0	0.00	14.05	1	6,263	0.02%
2023/08/07	4	14.90	0.6	14.85	14.85	3.4	6,125	0.05%
2023/08/02	46	14.80	0	0.00	14.75	46	5,986	0.77%
2023/08/01	6	15.20	0	0.00	15.45	6	5,812	0.10%
2023/07/31	24	15.49	23	16.30	15.40	1	5,603	0.02%
2023/07/28	15	15.01	41.3	15.67	15.70	-26.3	4,896	-0.54%
2023/07/27	3	14.58	27	14.91	14.80	-24	4,056	-0.59%
2023/07/26	2	13.90	0	0.00	13.80	2	3,641	0.05%
2023/07/25	5	13.67	50	13.77	14.25	-45	3,526	-1.28%
2023/07/24	20	13.21	0	0.00	13.20	20	3,292	0.61%
2023/07/21	0	0.00	20	13.10	13.10	-20	3,258	-0.61%
2023/07/20	20	13.25	0	0.00	13.40	20	3,226	0.62%
2023/07/18	5	13.05	0	0.00	12.65	5	3,082	0.16%
2023/07/14	5	12.70	0	0.00	12.70	5	3,040	0.16%
2023/07/13	2	12.70	0	0.00	12.70	2	3,029	0.07%
2023/07/12	10	12.95	0	0.00	12.85	10	3,005	0.33%
2023/07/10	0	0.00	10	13.25	12.95	-10	2,976	-0.34%
2023/07/07	10	13.40	20	13.15	13.25	-10	2,934	-0.34%
2023/07/06	0	0.00	1	13.55	13.65	-1	2,898	-0.03%
2023/07/05	20	13.75	2	13.75	13.65	18	2,878	0.63%
2023/07/04	0	0.00	0	13.60	13.65	0	2,863	0.00%
2023/06/30	0	0.00	1	13.50	13.55	-1	2,792	-0.04%
2023/06/27	1	13.40	0	0.00	13.35	1	2,751	0.04%
2023/06/26	11	13.46	0	0.00	13.45	11	2,716	0.40%
2023/06/21	0	0.00	10	14.00	13.95	-10	2,669	-0.37%
2023/06/20	10	13.70	0	0.00	13.65	10	2,639	0.38%
2023/06/19	0	0.00	0.1	13.85	13.85	-0.1	2,604	0.00%
2023/06/16	5	14.59	4	14.40	14.30	1	2,527	0.04%
2023/06/15	0	0.00	10	14.25	14.65	-10	2,095	-0.48%
2023/06/13	10	13.55	1	13.60	13.45	9	1,774	0.51%
2023/06/12	2	13.85	0	0.00	13.85	2	1,721	0.12%
2023/06/09	3	13.98	11	13.92	13.95	-8	1,563	-0.51%
2023/06/07	0	0.00	5.1	13.55	13.50	-5.1	1,277	-0.40%
2023/06/06	0	0.00	36.1	13.60	13.40	-36.1	1,162	-3.11%
2023/06/05	0	0.00	10	12.95	12.95	-10	961	-1.04%
2023/05/15	0	11.85	0	0.00	11.80	0	906	0.00%
2023/05/12	1	11.60	0	0.00	11.75	1	928	0.11%
2023/05/11	11	11.70	0	0.00	11.65	11	931	1.18%
2023/05/05	0	0.00	6	12.00	12.00	-6	985	-0.61%
2023/05/04	0	0.00	4	11.85	11.85	-4	991	-0.40%
2023/04/25	1	11.75	1	11.75	11.70	0	1,102	0.00%
2023/04/21	1	11.90	0	0.00	11.75	1	1,135	0.09%
2023/04/07	0	0.00	5	12.05	11.95	-5	1,247	-0.40%
2023/03/31	0.1	12.20	0	0.00	12.15	0.1	1,237	0.01%
2023/03/29	1	12.10	0	0.00	12.10	1	1,244	0.08%
2023/03/28	0	0.00	1	12.25	12.10	-1	1,252	-0.08%
2023/03/27	0.1	12.20	10	12.15	12.15	-10	1,250	-0.80%
2023/03/23	0	0.00	30	12.10	12.20	-30	1,248	-2.40%
2023/03/21	2	11.95	2	12.00	11.95	0	1,219	0.00%
2023/03/20	1	11.75	0	0.00	11.75	1	1,209	0.08%
2023/03/17	0	0.00	40	11.86	11.80	-40	1,202	-3.33%
2023/03/16	23	11.93	0	0.00	11.75	23	1,226	1.88%
2023/03/14	0	12.25	2	12.20	12.20	-2	1,189	-0.17%
2023/03/13	2	12.25	0	0.00	12.30	2	1,190	0.17%
2023/03/10	5	12.45	5	12.70	12.45	0	1,185	0.00%
2023/03/09	0	12.85	0	0.00	12.80	0	1,190	0.00%
2023/03/08	0	12.85	0	0.00	12.85	0	1,198	0.00%
2023/03/02	0	12.75	0	0.00	12.45	0	1,152	0.00%
2023/02/22	0	12.70	0	0.00	12.65	0	1,073	0.00%
2023/02/21	0	12.80	0	0.00	12.70	0	1,090	0.00%
2023/02/14	0	12.50	0	0.00	12.45	0	1,732	0.00%
2023/02/10	0	12.75	0	0.00	12.45	0	1,763	0.00%
2023/02/03	2	12.60	0	0.00	12.65	2	1,861	0.11%
2023/02/02	0	0.00	10	12.60	12.55	-10	1,852	-0.54%
2023/01/31	0	0.00	10	12.40	12.45	-10	1,829	-0.55%
2023/01/17	10	12.20	0	0.00	12.15	10	1,741	0.57%
2023/01/13	10	12.30	0	0.00	12.30	10	1,734	0.58%
2023/01/11	2	12.45	0	0.00	12.40	2	1,726	0.12%
2023/01/10	0	0.00	10	12.50	12.30	-10	1,701	-0.59%
2023/01/06	0	0.00	0.1	12.40	12.35	-0.1	1,633	-0.01%
2023/01/05	0	0.00	10	12.02	12.30	-10	1,630	-0.61%
2022/12/30	0	0.00	2	11.70	11.65	-2	1,684	-0.12%
2022/12/28	5	11.70	3	11.70	11.65	2	1,707	0.12%
2022/12/26	0	0.00	5	11.80	11.75	-5	1,717	-0.29%
2022/12/23	2	11.70	2	11.85	11.80	0	1,734	0.00%
2022/12/22	5	11.80	0	0.00	11.85	5	1,753	0.29%
2022/12/20	6	11.80	0	0.00	11.80	6	1,823	0.33%
2022/12/16	4	12.20	3	12.25	12.20	1	1,873	0.05%
2022/12/15	0	0.00	3	12.32	12.35	-3	1,879	-0.16%
2022/12/14	2	12.20	0	0.00	12.20	2	1,885	0.11%
2022/12/13	4	12.10	4	12.15	12.10	0	1,887	0.00%
2022/12/09	6	12.39	0	0.00	12.30	6	1,911	0.31%
2022/12/08	10	12.50	0	0.00	12.30	10	1,940	0.52%
2022/12/07	5	12.40	0	0.00	12.35	5	1,959	0.26%
2022/12/06	10	12.70	10.6	12.74	12.50	-0.6	1,962	-0.03%
2022/11/28	0	0.00	10	12.38	12.40	-10	2,134	-0.47%
2022/11/25	10	12.45	2	12.55	12.30	8	2,170	0.37%
2022/11/24	2	12.50	0	0.00	12.45	2	2,215	0.09%
2022/11/23	0	0.00	3	12.50	12.55	-3	2,270	-0.13%
2022/11/22	0	0.00	1	12.45	12.40	-1	2,317	-0.04%
2022/11/21	0	12.45	0	0.00	12.35	0	2,479	0.00%
2022/11/17	0	0.00	1	12.80	12.65	-1	2,755	-0.04%
2022/11/15	22	13.07	0	0.00	12.80	22	3,479	0.63%
2022/11/11	0	0.00	0.1	12.15	12.05	-0.1	3,000	0.00%
2022/11/07	0	0.00	5	12.45	12.30	-5	2,983	-0.17%
2022/11/03	10	11.95	10	11.95	12.00	0	2,969	0.00%
2022/11/02	0	0.00	0	11.50	12.20	0	2,971	0.00%
2022/10/31	0	0.00	5	11.15	11.30	-5	2,898	-0.17%
2022/10/28	5	11.05	0	0.00	11.05	5	2,904	0.17%
2022/10/24	0	0.00	3	11.30	11.20	-3	2,910	-0.10%
2022/10/20	3	11.15	0	0.00	11.20	3	2,907	0.10%
2022/10/17	1	11.00	1	11.20	11.35	0	2,904	0.00%
2022/10/14	0	0.00	5	11.45	11.45	-5	2,898	-0.17%
2022/10/13	6	11.13	0	0.00	11.10	6	2,895	0.21%
2022/10/12	1	11.60	2.1	11.61	11.75	-1.1	2,870	-0.04%
2022/10/11	1	11.95	0	0.00	11.80	1	2,857	0.03%
2022/10/07	1	12.50	1	12.30	12.30	0	2,840	0.00%
2022/10/06	0.3	12.35	0	0.00	12.25	0.3	2,794	0.01%
2022/10/05	0	0.00	1	12.60	12.30	-1	2,788	-0.04%
2022/10/04	1	12.40	0	0.00	12.45	1	2,791	0.04%
2022/10/03	0	0.00	10	12.35	12.25	-10	2,786	-0.36%
2022/09/30	10	12.25	0	0.00	12.30	10	2,791	0.36%
2022/09/26	5	13.00	0	0.00	12.55	5	2,693	0.19%
2022/09/22	0	0.00	5	13.20	13.40	-5	2,667	-0.19%
2022/09/21	3	13.43	0	0.00	13.25	3	2,661	0.11%
2022/09/16	2	13.75	0	0.00	13.75	2	2,639	0.08%
2022/09/13	0	0.00	3	13.80	13.70	-3	2,560	-0.12%
2022/09/12	0	0.00	1	13.95	13.85	-1	2,549	-0.04%
2022/09/05	10	14.00	1	13.95	14.00	9	2,440	0.37%
2022/09/01	1	14.40	3	14.60	14.40	-2	2,360	-0.08%
2022/08/31	4	14.40	2	14.55	14.40	2	2,322	0.09%
2022/08/30	0	0.00	19	14.47	14.65	-19	2,278	-0.83%
2022/08/29	2	14.00	40	13.96	14.10	-38	2,221	-1.71%
2022/08/26	36	14.60	20	15.06	14.50	16	2,174	0.74%
2022/08/25	16	14.63	14	14.57	14.55	2	2,019	0.10%
2022/08/24	13	14.99	29	14.92	14.90	-16	1,928	-0.83%
2022/08/23	38	14.91	28	15.15	15.25	10	1,757	0.57%
2022/08/22	0	0.00	11	15.05	15.10	-11	1,276	-0.86%
2022/08/19	2	13.75	17	13.22	13.75	-15	990	-1.51%
2022/08/16	0	0.00	5	12.55	12.50	-5	856	-0.58%
2022/08/15	5	12.30	0	0.00	12.50	5	916	0.55%
2022/08/12	22	12.23	7	12.35	12.20	15	912	1.64%
2022/08/04	5	12.60	1	12.65	12.65	4	894	0.45%
2022/07/22	0	0.00	2	12.90	12.85	-2	988	-0.20%
2022/07/12	1	11.80	0	0.00	11.70	1	1,074	0.09%
2022/07/08	0	0.00	4	12.53	12.55	-4	1,086	-0.37%
2022/07/07	1	12.05	0	0.00	12.30	1	1,084	0.09%
2022/07/06	2	12.35	6	12.27	12.15	-4	1,101	-0.36%
2022/07/05	0	0.00	1	12.30	12.25	-1	1,146	-0.09%
2022/07/01	0	0.00	2	12.75	12.15	-2	1,158	-0.17%
2022/06/30	2	12.75	0	0.00	12.75	2	1,137	0.18%
2022/06/22	2	12.70	0	0.00	12.85	2	1,149	0.17%
2022/06/20	10	12.95	0	0.00	12.90	10	1,147	0.87%
2022/06/17	2	13.05	0	0.00	13.25	2	1,143	0.17%
2022/06/13	5	13.80	0	0.00	13.75	5	1,154	0.43%
2022/06/08	0	0.00	2	14.45	14.45	-2	1,140	-0.18%
2022/06/02	3	14.32	5	14.35	14.35	-2	1,212	-0.17%
2022/05/31	0	0.00	1	14.15	14.25	-1	1,241	-0.08%
2022/05/30	2	14.00	7	13.90	14.00	-5	1,226	-0.41%
2022/05/27	7	13.74	0	0.00	13.70	7	1,220	0.57%
2022/05/25	0	0.00	5	13.85	13.80	-5	1,242	-0.40%
2022/05/24	5	13.75	0	0.00	13.70	5	1,272	0.39%
2022/05/23	0	0.00	11	14.34	14.05	-11	1,272	-0.86%
2022/05/18	3	14.00	3	14.05	13.95	0	1,236	0.00%
2022/05/17	2	13.80	0	0.00	13.90	2	1,254	0.16%
2022/05/11	0	0.00	10	13.65	13.95	-10	1,257	-0.80%
2022/05/09	6	12.83	0	0.00	12.70	6	1,217	0.49%
2022/05/06	1	13.20	0	0.00	13.25	1	1,260	0.08%
2022/05/03	0	0.00	1	13.20	13.30	-1	1,334	-0.07%
2022/04/28	0	0.00	3	13.00	13.25	-3	1,533	-0.20%
2022/04/27	14	12.96	1	12.85	12.95	13	1,527	0.85%
2022/04/25	5	13.64	0	0.00	13.55	5	1,504	0.33%
2022/04/22	0	0.00	3	14.05	14.00	-3	1,500	-0.20%
2022/04/18	3	13.75	0	0.00	13.70	3	1,713	0.18%
2022/04/15	4	13.93	0	0.00	13.95	4	1,731	0.23%
2022/04/13	2	14.10	0	0.00	14.20	2	1,823	0.11%
2022/04/12	2	13.95	0	0.00	14.00	2	1,840	0.11%
2022/04/11	18	14.44	0	0.00	14.15	18	1,838	0.98%
2022/04/08	6	14.91	0	0.00	14.95	6	1,821	0.33%
2022/04/07	2	15.15	0	0.00	14.95	2	1,856	0.11%
2022/03/25	0	0.00	7	15.26	15.25	-7	2,820	-0.25%
2022/03/23	7	15.50	10	15.55	15.50	-3	2,844	-0.11%
2022/03/22	0	0.00	1	15.25	15.40	-1	2,854	-0.04%
2022/03/14	0	14.90	10	15.00	15.00	-10	2,977	-0.34%
2022/03/10	4	14.60	4	14.75	14.70	0	3,009	0.00%
2022/03/09	10	14.25	0	0.00	14.40	10	3,008	0.33%
2022/03/08	20	14.27	0	0.00	14.05	20	3,030	0.66%
2022/03/07	15	14.78	0	0.00	14.75	15	2,991	0.50%
2022/03/04	5	15.35	0	0.00	15.30	5	2,988	0.17%
2022/03/02	0	15.55	3	15.50	15.50	-3	3,094	-0.10%
2022/03/01	0	0.00	4	15.58	15.55	-4	3,106	-0.13%
2022/02/25	6	15.35	1	15.35	15.40	5	3,120	0.16%
2022/02/24	2	15.40	0	0.00	15.35	2	3,139	0.06%
2022/02/22	0	0.00	10	15.70	15.80	-10	3,175	-0.31%
2022/02/18	3	16.00	1	16.00	16.00	2	3,261	0.06%
2022/02/11	5	16.00	2	16.05	16.10	3	3,542	0.08%
2022/02/08	0	0.00	16	16.22	16.30	-16	3,731	-0.43%
2022/01/26	10	15.20	0	0.00	15.25	10	3,840	0.26%
2022/01/25	8	15.38	0	0.00	15.30	8	3,894	0.21%
2022/01/21	5	16.06	21	16.25	15.85	-16	3,977	-0.40%
2022/01/20	0	0.00	5	15.50	15.55	-5	3,884	-0.13%
2022/01/19	5	15.50	0	0.00	15.45	5	3,935	0.13%
2022/01/18	0	0.00	3	15.90	15.65	-3	3,968	-0.08%
2022/01/17	2	15.70	0	0.00	15.85	2	3,978	0.05%
2022/01/14	15	15.23	0	0.00	15.40	15	3,978	0.38%
2022/01/13	3	15.70	0	0.00	15.70	3	3,988	0.08%
2022/01/12	10	15.95	0	0.00	15.60	10	3,989	0.25%
2022/01/11	7	15.95	5	16.05	15.95	2	3,956	0.05%
2022/01/10	22	16.13	0	0.00	16.25	22	3,875	0.57%
2022/01/07	5	16.36	0	0.00	16.35	5	3,867	0.13%
2022/01/06	11	16.89	30	16.85	16.80	-19	3,801	-0.50%
2022/01/05	5	17.35	5	17.10	17.05	0	3,808	0.00%
2022/01/04	10	17.23	0	0.00	17.15	10	3,852	0.26%
2021/12/28	1	17.90	1	17.70	17.55	0	3,915	0.00%
2021/12/27	0	0.00	22	17.67	17.60	-22	3,838	-0.57%
2021/12/24	13	17.78	2	17.85	17.75	11	3,823	0.29%
2021/12/23	0	0.00	29	17.34	17.50	-29	3,647	-0.80%
2021/12/21	1	16.95	1.4	16.88	16.80	-0.4	3,452	-0.01%
2021/12/16	0	0.00	7	16.80	16.70	-7	3,370	-0.21%
2021/12/15	7	16.40	0	0.00	16.50	7	3,386	0.21%
2021/12/14	2	16.45	50	16.55	16.35	-48	3,397	-1.41%
2021/12/13	0	0.00	17	16.90	16.85	-17	3,396	-0.50%
2021/12/10	17	16.79	0	0.00	16.70	17	3,421	0.50%
2021/12/09	11	17.00	62	17.09	16.95	-51	3,564	-1.43%
2021/12/03	102	16.55	0	0.00	16.50	102	3,587	2.84%	大買/鉅額交易
2021/12/02	5	16.50	0	0.00	16.50	5	3,645	0.14%
2021/12/01	2	16.90	0	0.00	17.00	2	3,734	0.05%
2021/11/30	0	0.00	5	16.90	16.80	-5	3,812	-0.13%
2021/11/26	24.9	16.55	1	16.85	16.50	23.9	4,006	0.60%
2021/11/24	1	17.10	5	17.05	17.05	-4	4,026	-0.10%
2021/11/23	11	17.05	0	0.00	17.05	11	4,150	0.27%
2021/11/22	0	0.00	11	17.40	17.35	-11	4,173	-0.26%
2021/11/19	11	17.10	0	0.00	17.05	11	4,245	0.26%
2021/11/18	0	0.00	2	17.90	17.30	-2	4,239	-0.05%
2021/11/17	0	0.00	2	17.85	17.70	-2	4,225	-0.05%
2021/11/16	0	0.00	3	17.67	17.65	-3	4,243	-0.07%
2021/11/15	0	0.00	11	17.45	17.40	-11	4,261	-0.26%
2021/11/12	1	17.00	5	17.00	16.85	-4	4,330	-0.09%
2021/11/11	2	17.20	1	17.25	17.05	1	4,370	0.02%
2021/11/10	11	17.19	0	0.00	17.15	11	4,484	0.25%
2021/11/08	0	0.00	6	17.67	17.60	-6	4,568	-0.13%
2021/11/04	5	18.12	12	18.06	18.10	-7	4,774	-0.15%
2021/11/02	10	17.50	0	0.00	17.10	10	4,964	0.20%
2021/11/01	3	17.65	1	17.90	17.75	2	5,329	0.04%
2021/10/28	2	17.35	0	0.00	17.20	2	5,445	0.04%
2021/10/26	0	0.00	3	17.17	17.05	-3	5,607	-0.05%
2021/10/25	0	0.00	12	16.82	16.95	-12	5,665	-0.21%
2021/10/22	5	16.70	0	0.00	16.70	5	5,910	0.08%
2021/10/21	6	16.96	10	17.08	16.75	-4	6,125	-0.07%
2021/10/18	10	16.40	10	16.45	16.40	0	6,966	0.00%
2021/10/15	5	16.10	0	0.00	16.30	5	7,289	0.07%
2021/10/13	5	15.90	0	0.00	15.80	5	9,817	0.05%
2021/10/12	5	16.40	0	0.00	16.40	5	10,840	0.05%
2021/10/07	0	0.00	6	16.15	16.15	-6	11,810	-0.05%
2021/10/06	6	15.85	8	15.75	15.75	-2	12,842	-0.02%
2021/10/05	0	0.00	1	15.50	15.90	-1	13,688	-0.01%
2021/10/04	11	15.96	5	15.35	15.30	6	14,065	0.04%
2021/10/01	5	16.50	6	16.10	16.10	-1	14,220	-0.01%
2021/09/29	16	16.08	0	0.00	16.10	16	14,340	0.11%
2021/09/24	0	0.00	2	16.58	16.50	-2	15,241	-0.01%
2021/09/23	12	16.48	0	0.00	16.30	12	16,449	0.07%
2021/09/16	0	0.00	1	17.00	16.80	-1	16,749	-0.01%
2021/09/15	5	16.85	1	16.95	17.00	4	16,918	0.02%
2021/09/14	14	17.35	0	0.00	17.25	14	16,939	0.08%
2021/09/09	5	17.00	2	17.15	17.20	3	17,165	0.02%
2021/09/08	3	17.17	0	0.00	16.80	3	17,542	0.02%
2021/09/07	2	17.28	120	17.50	17.30	-118	17,970	-0.66%	大賣/鉅額交易
2021/09/06	5	18.15	5	18.15	17.95	0	18,412	0.00%
2021/09/02	0	0.00	1	18.90	17.95	-1	18,369	-0.01%
2021/09/01	6	18.40	3	18.38	18.40	3	18,229	0.02%
2021/08/27	4	18.23	15.3	18.29	18.45	-11.3	18,560	-0.06%
2021/08/23	10	17.25	16	17.41	17.55	-6	19,527	-0.03%
2021/08/20	1	16.90	0	0.00	16.80	1	19,654	0.01%
2021/08/19	7	16.66	0	0.00	16.60	7	19,635	0.04%
2021/08/18	1	17.30	0	0.00	17.45	1	19,653	0.01%
2021/08/17	1	17.10	0	0.00	16.60	1	19,759	0.01%
2021/08/16	7	17.00	7	17.17	17.15	0	19,891	0.00%
2021/08/13	8	18.03	2	18.00	17.70	6	19,846	0.03%
2021/08/12	0	0.00	1	18.10	18.50	-1	19,825	-0.01%
2021/08/11	3	18.37	3	18.53	17.75	0	19,934	0.00%
2021/08/10	36	18.80	1	18.90	18.50	35	19,900	0.18%
2021/08/09	8	19.49	1	20.10	19.15	7	19,943	0.04%
2021/08/06	11	20.27	0	0.00	20.25	11	19,949	0.06%
2021/08/05	10	20.58	21	20.57	20.30	-11	19,989	-0.06%
2021/08/04	10	20.05	1	20.35	20.05	9	19,862	0.05%
2021/08/03	0	0.00	13.4	20.16	20.35	-13.4	20,052	-0.07%
2021/08/02	12	19.88	10	19.90	19.90	2	20,683	0.01%
2021/07/30	13	19.88	28	19.92	19.55	-15	20,729	-0.07%
2021/07/29	0	0.00	3	19.20	19.45	-3	21,289	-0.01%
2021/07/28	13	19.21	10	19.08	19.05	3	21,425	0.01%
2021/07/27	10	20.05	27	20.29	20.05	-17	21,746	-0.08%
2021/07/26	57	20.02	68	20.15	20.50	-11	22,086	-0.05%
2021/07/23	17	19.94	23	19.88	19.90	-6	22,585	-0.03%
2021/07/22	113	20.44	54	19.82	19.75	59	23,754	0.25%	大買/
2021/07/21	14	20.40	26	20.15	20.25	-12	23,812	-0.05%
2021/07/20	50	20.52	8	20.29	20.25	42	23,934	0.18%
2021/07/19	36	21.86	58	21.87	21.60	-22	24,076	-0.09%
2021/07/16	71	21.11	74	20.96	21.20	-3	22,754	-0.01%
2021/07/15	8	20.11	10	20.50	20.05	-2	21,952	-0.01%
2021/07/14	42	20.90	53	20.61	20.50	-11	22,085	-0.05%
2021/07/13	94	20.30	66	20.32	20.30	28	21,705	0.13%
2021/07/12	57	19.67	41.2	19.62	19.80	15.8	21,564	0.07%
2021/07/09	10	18.68	4	18.60	18.65	6	21,327	0.03%
2021/07/08	2	18.65	13	18.62	18.30	-11	21,891	-0.05%
2021/07/07	5	17.90	0	0.00	17.80	5	22,305	0.02%
2021/07/06	3	17.90	0	0.00	18.00	3	22,345	0.01%
2021/07/05	0	0.00	18	18.04	17.90	-18	22,277	-0.08%
2021/07/02	32	17.82	0	0.00	17.75	32	22,289	0.14%
2021/07/01	25	18.37	19	18.31	17.95	6	22,217	0.03%
2021/06/30	244	18.93	291.1	18.91	19.10	-47.1	21,774	-0.22%	大買/大賣/
2021/06/29	36	17.61	43	17.81	17.40	-7	20,731	-0.03%
2021/06/28	13	17.39	10	17.60	17.45	3	20,543	0.01%
2021/06/25	10	17.60	8.1	17.80	17.35	1.9	20,572	0.01%
2021/06/24	20	17.43	12	17.53	17.80	8	20,498	0.04%
2021/06/23	2	17.15	10	16.95	17.10	-8	20,335	-0.04%
2021/06/22	30	17.19	20	16.85	16.80	10	20,331	0.05%
2021/06/21	16	16.88	17	16.70	17.30	-1	20,393	0.00%
2021/06/18	25	17.51	23	17.33	17.25	2	20,451	0.01%
2021/06/17	2	18.00	21	17.78	17.60	-19	20,516	-0.09%
2021/06/16	41	18.29	117	18.15	17.60	-76	20,182	-0.38%	大賣/
2021/06/15	104	18.93	11	18.66	18.90	93	19,832	0.47%	大買/
2021/06/07	5	16.85	0	0.00	17.20	5	19,494	0.03%
2021/06/04	1	17.25	3	17.95	17.20	-2	19,551	-0.01%
2021/06/02	0	0.00	10	17.55	17.35	-10	19,703	-0.05%
2021/06/01	17	17.28	4	17.84	17.30	13	19,431	0.07%
2021/05/28	18	15.65	12	15.74	15.75	6	18,847	0.03%
2021/05/25	13	15.14	31	15.08	15.00	-18	18,877	-0.10%
2021/05/24	5	14.45	66	14.48	14.50	-61	18,717	-0.33%
2021/05/21	38	13.90	2	14.50	14.30	36	18,654	0.19%
2021/05/19	0	0.00	10	14.55	14.30	-10	18,771	-0.05%
2021/05/18	0	0.00	16	13.53	13.85	-16	18,580	-0.09%
2021/05/17	24	12.71	15	13.09	12.60	9	18,479	0.05%
2021/05/14	16	14.36	16	14.51	13.85	0	18,270	0.00%
2021/05/13	16	14.39	25	14.40	14.30	-9	18,274	-0.05%
2021/05/12	47	15.33	16	15.73	14.70	31	18,110	0.17%
2021/05/11	20	16.96	32	16.96	16.25	-12	17,807	-0.07%
2021/05/10	19	18.16	17	18.08	17.85	2	17,521	0.01%
2021/05/07	8	17.44	50	17.30	17.75	-42	16,779	-0.25%
2021/05/06	4	17.96	202	18.00	17.65	-198	16,665	-1.19%	大賣/鉅額交易
2021/05/05	3	17.70	54	17.99	17.40	-51	15,975	-0.32%
2021/05/04	26	18.12	1	18.85	17.65	25	15,747	0.16%
2021/05/03	39	19.20	3	20.25	18.70	36	15,167	0.24%
2021/04/29	85	20.94	73	21.47	20.60	12	14,623	0.08%
2021/04/28	117	21.15	186	21.22	21.50	-69	13,783	-0.50%	大買/大賣/
2021/04/27	19	19.82	6	19.51	19.55	13	12,486	0.10%
2021/04/26	5	20.06	29.3	20.05	19.85	-24.3	12,077	-0.20%
2021/04/23	50	19.70	108	19.64	20.05	-58	11,698	-0.50%	大賣/
2021/04/22	86	19.66	3	19.90	18.50	83	10,985	0.76%
2021/04/21	12	19.50	21	19.45	19.55	-9	10,504	-0.09%
2021/04/20	25	19.18	26	19.30	19.35	-1	10,322	-0.01%
2021/04/19	21	18.97	16	18.99	18.60	5	9,886	0.05%
2021/04/16	103	18.54	237.1	18.77	18.80	-134.1	9,570	-1.40%	大買/大賣/鉅額交易
2021/04/15	132	17.56	10.5	17.81	17.65	121.5	8,716	1.39%	大買/鉅額交易
2021/04/14	306	17.74	28.1	17.07	17.80	277.9	8,193	3.39%	大買/鉅額交易
2021/04/13	37	16.72	53	16.58	16.20	-16	7,368	-0.22%
2021/04/12	5	15.65	2	15.75	15.70	3	6,790	0.04%
2021/04/09	10	15.73	8	15.85	15.75	2	6,699	0.03%
2021/04/08	33	16.00	0	0.00	16.00	33	6,641	0.50%
2021/04/07	35	16.04	1	16.15	15.95	34	6,502	0.52%
2021/04/06	95	15.75	0	0.00	16.05	95	6,540	1.45%
2021/03/30	5	15.61	2	15.70	15.70	3	6,813	0.04%
2021/03/29	5	15.60	0	0.00	15.60	5	6,931	0.07%
2021/03/26	0	0.00	50.4	15.35	15.55	-50.4	7,322	-0.69%
2021/03/25	5	15.40	10	15.23	15.35	-5	7,371	-0.07%
2021/03/24	1	15.10	10	15.25	15.40	-9	7,412	-0.12%
2021/03/23	40	16.49	0	0.00	15.90	40	7,296	0.55%
2021/03/22	0	0.00	10	16.28	16.55	-10	7,130	-0.14%
2021/03/18	1	15.15	0	0.00	15.55	1	6,926	0.01%
2021/03/16	0	0.00	5	15.45	15.35	-5	6,830	-0.07%
2021/03/15	2	15.30	10	15.35	15.20	-8	6,826	-0.12%
2021/03/12	0	0.00	20	15.85	15.60	-20	6,816	-0.29%
2021/03/11	10	15.70	0	0.00	15.80	10	6,959	0.14%
2021/03/09	3	15.60	10	16.05	16.20	-7	6,928	-0.10%
2021/03/08	20	16.17	20	16.10	16.10	0	6,818	0.00%
2021/03/05	2	15.00	0	0.00	15.15	2	6,491	0.03%
2021/03/03	0	0.00	1	15.35	15.50	-1	6,724	-0.01%
2021/03/02	5	15.90	23	15.32	15.35	-18	6,835	-0.26%
2021/02/26	20	15.35	30	15.32	15.45	-10	6,738	-0.15%
2021/02/25	10	15.10	30	15.25	15.20	-20	6,730	-0.30%
2021/02/24	0	0.00	17	15.17	15.25	-17	6,896	-0.25%
2021/02/23	10	15.23	3.2	15.28	15.15	6.9	7,074	0.10%
2021/02/22	0	0.00	11	14.76	15.50	-11	7,203	-0.15%
2021/02/19	1	14.40	3	14.45	14.50	-2	7,129	-0.03%
2021/02/17	0	0.00	0.2	13.80	14.00	-0.2	7,042	0.00%
2021/02/04	2	13.75	0	0.00	13.70	2	6,960	0.03%
2021/02/01	0	13.00	0	0.00	13.05	0	6,712	0.00%
2021/01/29	5	13.50	0	0.00	13.25	5	6,696	0.07%
2021/01/28	5	13.40	0	0.00	13.55	5	6,690	0.07%
2021/01/25	14	12.93	14	13.05	13.10	0	6,596	0.00%
2021/01/20	20	12.85	0	0.00	12.75	20	6,535	0.31%
2021/01/19	5	13.25	0	0.00	13.30	5	6,467	0.08%
2021/01/18	25	13.20	0	0.00	13.20	25	6,453	0.39%
2021/01/15	5	13.50	0	0.00	13.40	5	6,369	0.08%
2021/01/14	8	13.80	0	0.00	13.85	8	6,231	0.13%
2021/01/12	2	13.40	0	0.00	13.20	2	6,107	0.03%
2021/01/08	10	13.40	0	0.00	13.20	10	5,978	0.17%
2021/01/07	1	14.00	0	0.00	13.50	1	5,927	0.02%
2021/01/06	17	13.59	0	0.00	13.50	17	5,813	0.29%
2021/01/05	10	14.43	2	14.60	14.40	8	5,649	0.14%
2021/01/04	1	14.90	0	0.00	14.80	1	5,587	0.02%
2020/12/31	11	14.61	0	0.00	14.60	11	5,528	0.20%
2020/12/30	10	14.95	0.2	15.00	14.75	9.8	5,549	0.18%
2020/12/29	0	0.00	11	14.90	14.85	-11	5,498	-0.20%
2020/12/28	1	15.40	101.4	15.30	15.40	-100.4	5,360	-1.87%	大賣/
2020/12/25	30	15.15	37	15.23	15.50	-7	5,217	-0.13%
2020/12/24	10	14.70	20	14.95	14.80	-10	4,812	-0.21%
2020/12/23	10	14.60	20	14.45	14.75	-10	4,628	-0.22%
2020/12/22	32	14.77	61	14.71	13.85	-29	4,436	-0.65%
2020/12/18	4	14.18	44	13.87	13.95	-40	3,947	-1.01%
2020/12/17	0	0.00	230	13.54	13.75	-230	3,858	-5.96%	大賣/鉅額交易
2020/12/16	10	13.70	10	13.55	13.50	0	3,891	0.00%
2020/12/11	0	0.00	10	13.55	13.45	-10	3,798	-0.26%
2020/12/10	23	13.89	0	0.00	13.95	23	3,724	0.62%
2020/12/09	40	13.98	25	13.92	14.05	15	3,645	0.41%
2020/12/08	31	14.00	82	14.18	14.10	-51	3,601	-1.42%
2020/12/07	27.1	14.09	35	14.10	14.50	-7.9	3,506	-0.23%
2020/12/04	624.1	13.71	573	13.82	13.85	51.1	3,347	1.52%	大買/大賣/
2020/12/03	2	12.90	0	0.00	13.00	2	3,162	0.06%
2020/12/02	110	12.95	0	0.00	12.90	110	3,189	3.45%	大買/鉅額交易
2020/12/01	49	13.10	18.1	13.25	13.00	31	3,129	0.99%
2020/11/30	100	13.18	481	13.29	13.10	-381	3,062	-12.44%	大賣/鉅額交易
2020/11/27	15	13.17	15	13.05	12.90	0	3,003	0.00%
2020/11/26	546	13.04	12	12.96	13.05	534	2,870	18.60%	大買/鉅額交易
2020/11/25	1	12.40	0	0.00	12.40	1	2,708	0.04%
2020/11/24	1	12.25	5	12.25	12.25	-4	2,622	-0.15%
2020/11/23	3	12.30	0	0.00	12.50	3	2,535	0.12%
2020/11/20	0	0.00	6	11.66	12.00	-6	2,320	-0.26%
2020/11/19	0	0.00	20	11.45	11.50	-20	2,083	-0.96%
2020/11/18	0	0.00	4.1	11.04	11.20	-4.1	1,788	-0.23%
2020/11/17	1	10.25	0	0.00	10.25	1	1,608	0.06%
2020/11/10	0	0.00	9	10.13	10.15	-9	1,676	-0.54%
2020/11/06	0	0.00	1	10.10	10.10	-1	1,688	-0.06%
2020/11/05	6	10.26	5	10.35	10.30	1	1,753	0.06%
2020/10/30	0	0.00	3	10.05	10.00	-3	1,753	-0.17%
2020/10/29	0	0.00	2	10.10	10.10	-2	1,759	-0.11%
2020/10/28	10	10.15	0.2	10.20	10.15	9.8	1,760	0.56%
2020/10/27	5	10.15	0	0.00	10.15	5	1,757	0.28%
2020/10/26	0	0.00	5	10.35	10.30	-5	1,765	-0.28%
2020/10/15	0	0.00	5	10.30	10.30	-5	1,945	-0.26%
2020/10/14	1	10.20	5	10.20	10.15	-4	1,987	-0.20%
2020/10/13	10	10.13	0	0.00	10.15	10	2,008	0.50%
2020/10/12	1	10.20	0	0.00	10.15	1	2,032	0.05%
2020/10/05	0	0.00	5	10.20	10.25	-5	2,044	-0.24%
2020/09/30	0	0.00	5	10.20	10.20	-5	2,127	-0.24%
2020/09/28	6	10.20	0	0.00	10.25	6	2,168	0.28%
2020/09/25	2	10.10	3	10.05	10.00	-1	2,191	-0.05%
2020/09/24	5	10.25	0	0.00	10.15	5	2,180	0.23%
2020/09/23	10	10.45	0	0.00	10.45	10	2,188	0.46%
2020/09/16	0	0.00	10	10.95	10.95	-10	2,111	-0.47%
2020/09/15	1	11.20	0	0.00	11.00	1	2,127	0.05%
2020/09/10	3	10.95	3	10.95	10.90	0	2,297	0.00%
2020/09/08	0	0.00	1	10.80	10.85	-1	2,214	-0.05%
2020/09/07	0	0.00	40	10.70	10.60	-40	2,172	-1.84%
2020/08/25	1	10.10	5	10.00	10.00	-4	2,209	-0.18%
2020/08/21	0	0.00	1	10.00	10.00	-1	2,248	-0.04%
2020/08/12	0	0.00	5	10.30	10.25	-5	2,194	-0.23%
2020/08/11	5	10.15	0	0.00	10.50	5	2,183	0.23%
2020/08/06	0	0.00	5	10.40	10.30	-5	2,171	-0.23%
2020/08/04	0	0.00	20	10.18	10.15	-20	2,169	-0.92%
2020/07/28	0	0.00	5	10.15	10.05	-5	2,234	-0.22%
2020/07/27	5	10.30	0	0.00	10.20	5	2,244	0.22%
2020/07/24	5	10.65	0	0.00	10.30	5	2,270	0.22%
2020/07/22	16	10.89	30	10.86	11.00	-14	2,365	-0.59%
2020/07/21	0	0.00	50	10.41	10.35	-50	2,281	-2.19%
2020/07/20	5	10.05	0	0.00	10.40	5	2,285	0.22%
2020/07/17	10	10.35	0	0.00	10.25	10	2,236	0.45%
2020/07/16	0	0.00	5	10.50	10.55	-5	2,234	-0.22%
2020/07/15	5	10.70	0	0.00	10.70	5	2,211	0.23%
2020/07/14	0	0.00	5	10.90	10.90	-5	2,211	-0.23%
2020/07/13	5	10.95	0	0.00	10.95	5	2,193	0.23%
2020/07/09	0	0.00	5	11.35	11.30	-5	2,211	-0.23%
2020/07/07	5	10.95	0	0.00	10.90	5	2,264	0.22%
2020/07/06	0	0.00	5	11.15	11.10	-5	2,395	-0.21%
2020/06/30	0	0.00	10	11.00	10.90	-10	2,347	-0.43%
2020/06/29	0	0.00	10	10.75	10.75	-10	2,313	-0.43%
2020/06/23	10	10.95	0	0.00	11.00	10	2,323	0.43%
2020/06/22	5	11.05	1	11.20	11.15	4	2,322	0.17%
2020/06/19	2	11.20	10	11.25	11.15	-8	2,357	-0.34%
2020/06/18	8	11.53	25	11.14	11.50	-17	2,329	-0.73%
2020/06/17	5	10.75	10	10.58	10.70	-5	2,197	-0.23%
2020/06/16	0	0.00	30	10.33	10.45	-30	2,161	-1.39%
2020/06/15	0	0.00	10	10.30	10.20	-10	2,201	-0.45%
2020/06/11	15	10.37	5	10.50	10.30	10	2,245	0.45%
2020/06/09	30	10.48	10	10.65	10.50	20	2,252	0.89%
2020/06/08	0	0.00	20	10.55	10.55	-20	2,270	-0.88%
2020/06/05	10	10.15	0	0.00	10.30	10	2,186	0.46%
2020/06/04	10	10.10	20	10.33	10.10	-10	2,185	-0.46%
2020/06/03	20	10.20	0	0.00	10.20	20	2,186	0.91%
2020/06/02	0	0.00	2	10.15	10.15	-2	2,156	-0.09%
2020/06/01	2	9.74	0	0.00	9.77	2	2,061	0.10%
2020/05/29	0	0.00	15	9.70	9.68	-15	2,059	-0.73%
2020/05/27	0	0.00	6	9.50	9.52	-6	2,024	-0.30%
2020/05/25	1	9.30	1	9.34	9.35	0	2,048	0.00%
2020/05/22	6	9.79	6	9.73	9.65	0	2,031	0.00%
2020/05/21	0.7	9.89	0	0.00	9.89	0.7	2,033	0.03%
2020/05/20	6	10.00	0	0.00	9.87	6	2,036	0.29%
2020/05/18	4	9.94	3	10.05	9.85	1	2,035	0.05%
2020/05/15	12	9.94	4	9.97	10.05	8	2,043	0.39%
2020/05/14	6	10.00	14	9.98	10.05	-8	2,047	-0.39%
2020/05/13	0	0.00	5	10.20	10.15	-5	2,125	-0.24%
2020/05/12	0	0.00	5	10.20	10.15	-5	2,122	-0.24%
2020/05/11	10	10.18	5	10.15	10.20	5	2,177	0.23%
2020/05/08	5	10.35	5	10.45	10.35	0	2,178	0.00%
2020/05/07	1	10.25	6	10.35	10.40	-5	2,176	-0.23%
2020/05/06	20	10.39	5	10.55	10.20	15	2,173	0.69%
2020/05/05	5	10.50	0	0.00	10.50	5	2,121	0.24%
2020/05/04	1	10.55	0	0.00	10.40	1	2,124	0.05%
2020/04/30	15	10.72	0	0.00	10.65	15	2,137	0.70%
2020/04/29	10	10.65	5	10.70	10.65	5	2,155	0.23%
2020/04/28	0	0.00	1	10.55	10.55	-1	2,134	-0.05%
2020/04/27	30	10.65	20	10.60	10.70	10	2,161	0.46%
2020/04/21	10	9.85	0	0.00	9.77	10	2,001	0.50%
2020/04/20	5	9.95	0	0.00	9.98	5	1,982	0.25%
2020/04/17	5	10.00	5.1	10.05	9.95	-0.1	1,993	0.00%
2020/04/16	0	0.00	1	10.10	10.05	-1	1,973	-0.05%
2020/04/15	5	10.20	0	0.00	10.10	5	1,968	0.25%
2020/04/14	15	10.03	0	0.00	10.00	15	1,948	0.77%
2020/04/13	3	10.15	0	0.00	9.94	3	1,936	0.15%
2020/04/09	10	10.15	3	10.20	10.20	7	1,814	0.39%
2020/03/27	0	9.01	2	9.25	8.90	-2	1,657	-0.12%
2020/03/20	0	0.00	1	8.73	8.72	-1	1,642	-0.06%
2020/03/19	1	7.85	4	8.09	8.35	-3	1,624	-0.18%
2020/03/18	13	8.70	0	0.00	8.72	13	1,596	0.81%
2020/03/17	5	8.71	0	0.00	8.56	5	1,603	0.31%
2020/03/16	2	9.06	0	0.00	9.22	2	1,576	0.13%
2020/03/13	11	9.19	1	9.09	9.20	10	1,587	0.63%
2020/03/12	11	10.31	0	0.00	10.05	11	1,570	0.70%
2020/03/10	1	11.00	0	0.00	11.00	1	1,962	0.05%
2020/03/09	1	11.25	0	0.00	11.25	1	1,981	0.05%
2020/03/06	0	0.00	10	11.93	11.90	-10	1,975	-0.51%
2020/02/14	2	12.55	0	0.00	12.40	2	1,922	0.10%
2020/02/12	46	12.17	26	12.03	12.40	20	1,863	1.07%
2020/01/31	2	11.30	8.1	11.30	11.30	-6.1	1,739	-0.35%
2020/01/30	0	0.00	5	11.50	11.25	-5	1,736	-0.29%
2020/01/15	5	12.40	0	0.00	12.40	5	1,814	0.28%
2020/01/09	0	0.00	5.1	12.35	12.50	-5.1	1,884	-0.27%
2019/12/18	0	0.00	1	13.05	12.85	-1	1,895	-0.05%
2019/12/17	0	0.00	1	12.65	12.65	-1	1,815	-0.06%
2019/12/13	1	12.55	0.1	12.50	12.50	0.9	1,813	0.05%
2019/12/10	1	12.80	0	0.00	12.85	1	1,808	0.06%
2019/12/06	40	13.43	110	13.52	13.40	-70	1,775	-3.94%	大賣/
2019/12/05	173	12.96	77.3	12.68	13.20	95.7	1,491	6.41%	大買/
2019/12/04	1	12.00	0	0.00	12.00	1	1,500	0.07%
2019/12/02	0	0.00	2	12.40	12.35	-2	1,534	-0.13%
2019/11/27	0	0.00	3	12.75	12.70	-3	1,665	-0.18%
2019/11/25	0	0.00	1	12.60	12.60	-1	1,699	-0.06%
2019/11/19	5	12.60	0	0.00	12.60	5	1,862	0.27%
2019/11/14	0	0.00	1	13.00	12.60	-1	1,883	-0.05%
2019/11/11	11	13.11	0	0.00	13.10	11	1,863	0.59%
2019/10/30	7	14.00	0	0.00	14.05	7	1,855	0.38%
2019/10/29	0	0.00	10	14.20	14.10	-10	1,894	-0.53%
2019/10/25	0	0.00	20	14.25	14.25	-20	1,884	-1.06%
2019/10/24	0	0.00	28	14.40	14.40	-28	1,899	-1.47%
2019/10/22	16	14.10	0	14.25	14.15	16	1,858	0.86%
2019/10/18	4	13.90	0	0.00	13.85	4	1,968	0.20%
2019/10/14	0	0.00	5	13.85	13.90	-5	2,178	-0.23%
2019/10/02	0	0.00	2	14.25	14.10	-2	2,231	-0.09%
2019/09/27	5	14.05	0	0.00	14.00	5	2,212	0.23%
2019/09/19	0	0.00	1	14.50	14.50	-1	2,230	-0.04%
2019/09/17	10	14.80	10	14.87	14.70	0	2,254	0.00%
2019/09/10	30	14.53	22	14.55	14.60	8	2,280	0.35%
2019/09/06	0	0.00	1	15.15	15.15	-1	2,239	-0.04%
2019/09/04	1	14.90	0	0.00	14.90	1	2,086	0.05%
2019/09/02	0	0.00	10	15.05	15.15	-10	2,022	-0.49%
2019/08/30	0	0.00	12	15.12	15.00	-12	1,985	-0.60%
2019/08/29	5	15.00	1	15.00	15.00	4	1,935	0.21%
2019/08/28	0	0.00	1	15.10	15.10	-1	1,922	-0.05%
2019/08/23	5	15.25	0	0.00	15.20	5	1,883	0.27%
2019/08/22	70	15.48	40	15.50	15.45	30	1,866	1.61%
2019/08/21	0	0.00	5	14.70	15.05	-5	1,732	-0.29%
2019/08/19	0	0.00	17	14.56	14.55	-17	1,691	-1.01%
2019/08/16	5.7	14.46	13	14.49	14.50	-7.3	1,691	-0.43%
2019/08/15	0	0.00	24	14.40	14.40	-24	1,691	-1.42%
2019/08/14	3	14.55	0	0.00	14.55	3	1,695	0.18%
2019/08/13	1	14.50	1	14.50	14.50	0	1,691	0.00%
2019/08/06	3	14.25	2	14.10	14.20	1	1,716	0.06%
2019/08/05	1	14.40	0	0.00	14.25	1	1,713	0.06%
2019/08/02	1	14.90	0	0.00	14.70	1	1,720	0.06%
2019/07/29	1	15.80	6	15.80	15.80	-5	1,700	-0.29%
2019/07/26	3	15.75	0	0.00	15.75	3	1,698	0.18%
2019/07/24	1	16.05	0	0.00	15.90	1	1,682	0.06%
2019/07/23	0	0.00	4	16.00	15.90	-4	1,684	-0.24%
2019/07/22	10	16.16	5	16.25	16.25	5	1,687	0.30%
2019/07/19	2	15.95	1	15.85	15.95	1	1,571	0.06%
2019/07/17	0	0.00	2	15.15	15.15	-2	1,399	-0.14%
2019/07/10	0	0.00	5	14.99	14.90	-5	1,549	-0.32%
2019/07/02	3	15.30	0	0.00	15.30	3	1,891	0.16%
2019/06/28	2	15.30	0	0.00	15.20	2	1,961	0.10%
2019/06/27	0	0.00	1	15.40	15.40	-1	1,991	-0.05%
2019/06/26	1	15.25	2	15.30	15.40	-1	2,013	-0.05%
2019/06/21	0	0.00	10	15.30	15.20	-10	2,087	-0.48%
2019/06/18	1	15.00	0	0.00	14.65	1	2,225	0.04%
2019/06/17	0	0.00	16	15.05	14.95	-16	2,248	-0.71%
2019/06/10	1	14.40	0	0.00	14.40	1	2,468	0.04%
2019/05/28	2	14.25	0	0.00	14.25	2	3,847	0.05%
2019/05/15	0	0.00	1	15.10	15.15	-1	4,899	-0.02%
2019/05/13	1	14.80	0	0.00	14.75	1	5,000	0.02%
2019/05/10	10	14.80	20	14.65	14.75	-10	5,007	-0.20%
2019/05/06	16	15.33	0	0.00	15.15	16	5,218	0.31%
2019/05/03	1	15.80	0	15.80	15.80	1	5,228	0.02%
2019/04/30	15	15.69	0	0.00	15.75	15	5,291	0.28%
2019/04/29	32	15.76	0	0.00	15.70	32	5,376	0.60%
2019/04/26	3	16.10	0	0.00	16.15	3	5,435	0.06%
2019/04/23	0	0.00	5	16.80	16.70	-5	5,996	-0.08%
2019/04/18	1	16.60	0	0.00	16.60	1	5,969	0.02%
2019/04/10	0	0.00	50	17.10	17.15	-50	6,000	-0.83%
2019/04/09	2	17.48	4	17.54	17.45	-2	5,961	-0.03%
2019/04/08	0	0.00	30	17.25	17.25	-30	5,792	-0.52%
2019/04/02	0	0.00	70	16.85	16.85	-70	5,692	-1.23%
2019/04/01	0	16.85	5	16.95	16.95	-5	5,653	-0.09%
2019/03/29	5	17.00	0	0.00	17.00	5	5,621	0.09%
2019/03/28	3	16.75	2	16.75	16.80	1	5,609	0.02%
2019/03/26	0	0.00	2	17.25	17.25	-2	5,591	-0.04%
2019/03/22	18	16.93	1	16.80	16.80	17	5,608	0.30%
2019/03/21	1	17.15	1	17.10	17.10	0	5,529	0.00%
2019/03/19	1	17.40	0	0.00	17.25	1	5,478	0.02%
2019/03/15	0	0.00	1	17.15	17.05	-1	5,356	-0.02%
2019/03/14	1	17.10	0	0.00	17.05	1	5,335	0.02%
2019/03/13	1	17.20	0	0.00	17.20	1	5,387	0.02%
2019/03/11	16	17.54	0	0.00	17.50	16	5,324	0.30%
2019/03/08	0	0.00	7	17.41	17.70	-7	5,130	-0.14%
2019/03/07	19	17.46	17	17.26	17.45	2	4,952	0.04%
2019/03/06	0	0.00	10	17.40	17.50	-10	4,694	-0.21%
2019/03/05	3	17.33	3	17.30	17.30	0	4,615	0.00%
2019/02/27	0	0.00	1	17.10	17.30	-1	4,536	-0.02%
2019/02/26	0	0.00	1	16.90	16.90	-1	4,455	-0.02%
2019/02/25	0	0.00	1	17.15	17.10	-1	4,736	-0.02%
2019/02/22	0	0.00	3	17.10	17.00	-3	4,708	-0.06%
2019/02/21	73	17.58	60	17.66	17.40	13	4,642	0.28%
2019/02/20	1	17.00	1	16.95	17.00	0	4,370	0.00%
2019/02/19	0	0.00	1	17.00	17.05	-1	4,377	-0.02%
2019/02/18	10	16.70	44	16.86	16.95	-34	4,390	-0.77%
2019/02/15	4	16.50	0	0.00	16.40	4	4,188	0.10%
2019/02/14	1	16.55	0	0.00	16.40	1	4,205	0.02%
2019/02/13	1	16.35	0	0.00	16.40	1	4,176	0.02%
2019/02/12	0	0.00	8	16.34	16.50	-8	4,223	-0.19%
2019/02/11	0	0.00	1	16.05	16.05	-1	4,605	-0.02%
2019/01/29	0	0.00	4	16.00	16.10	-4	4,686	-0.09%
2019/01/25	0	0.00	1	16.30	16.25	-1	4,598	-0.02%
2019/01/23	1	16.05	1	15.95	16.05	0	4,665	0.00%
2019/01/18	3	15.97	1	16.20	16.20	2	4,708	0.04%
2019/01/17	24	16.50	6	16.35	16.10	18	4,661	0.39%
2019/01/16	0	0.00	3	16.10	16.20	-3	4,194	-0.07%
2019/01/15	10	15.60	20	15.58	15.60	-10	4,092	-0.24%
2019/01/14	1	15.30	0	0.00	15.30	1	4,103	0.02%
2019/01/10	1	15.55	0	0.00	15.45	1	4,160	0.02%
2019/01/09	4	15.93	6	15.88	15.60	-2	4,163	-0.05%
2019/01/08	1	15.75	12	15.60	15.75	-11	4,043	-0.27%
2019/01/03	0	0.00	1	15.30	15.10	-1	4,168	-0.02%
2018/12/27	12	15.20	0	0.00	15.15	12	4,285	0.28%
2018/12/26	11	14.95	0	0.00	14.95	11	4,451	0.25%
2018/12/21	6	15.50	6	15.55	15.55	0	4,645	0.00%
2018/12/20	16	15.76	10	15.52	15.50	6	4,647	0.13%
2018/12/19	16	16.03	19	15.92	15.90	-3	4,649	-0.06%
2018/12/18	3	16.10	0	0.00	16.00	3	4,647	0.06%
2018/12/12	0	0.00	1	15.55	15.90	-1	4,684	-0.02%
2018/12/11	0	0.00	8	15.55	15.55	-8	4,707	-0.17%
2018/12/10	1	15.50	4	15.50	15.40	-3	4,788	-0.06%
2018/12/07	6	15.89	0	0.00	15.85	6	4,800	0.12%
2018/12/06	6	16.08	0	0.00	15.75	6	4,785	0.13%
2018/12/03	2	16.75	0	0.00	16.80	2	4,739	0.04%
2018/11/29	3	16.48	0	0.00	16.30	3	4,691	0.06%
2018/11/28	1	16.40	1	16.40	16.55	0	4,629	0.00%
2018/11/23	0	0.00	2	16.15	16.15	-2	4,564	-0.04%
2018/11/22	16	16.39	5	16.75	16.00	11	4,524	0.24%
2018/11/16	8	16.24	10	16.06	15.90	-2	4,344	-0.05%
2018/11/15	3	15.85	1	16.00	16.05	2	4,383	0.05%
2018/11/08	22	15.90	26	16.02	15.85	-4	4,172	-0.10%
2018/11/07	0	0.00	30	15.02	15.20	-30	3,792	-0.79%
2018/11/06	10	14.80	0	0.00	14.75	10	3,838	0.26%
2018/11/02	20	14.90	13	15.11	15.00	7	3,869	0.18%
2018/11/01	5	14.85	60	15.04	14.90	-55	4,126	-1.33%
2018/10/31	15	14.52	25	14.67	14.85	-10	4,115	-0.24%
2018/10/29	20	14.20	20	14.25	14.10	0	4,281	0.00%
2018/10/25	10	13.95	1	13.95	13.90	9	4,371	0.21%
2018/10/24	2	14.55	0	0.00	14.55	2	4,621	0.04%
2018/10/23	10	14.70	0	0.00	14.55	10	4,671	0.21%
2018/10/22	10	14.50	13	14.84	14.80	-3	4,795	-0.06%
2018/10/18	3	14.67	0	0.00	14.50	3	4,889	0.06%
2018/10/17	0	0.00	6	14.59	14.50	-6	4,869	-0.12%
2018/10/16	5	14.25	0	0.00	14.35	5	4,870	0.10%
2018/10/12	6	14.18	5	14.50	14.50	1	4,880	0.02%
2018/10/11	11	14.27	0	0.00	13.95	11	4,801	0.23%
2018/10/08	3	15.80	0	0.00	15.70	3	4,803	0.06%
2018/10/05	29	16.17	0	0.00	15.90	29	4,931	0.59%
2018/10/04	30	16.66	11	16.62	16.55	19	4,861	0.39%
2018/10/03	2	16.45	49	16.60	16.75	-47	4,697	-1.00%
2018/10/02	15	16.45	0	0.00	16.45	15	4,632	0.32%
2018/10/01	20	16.35	13	16.50	16.60	7	4,643	0.15%
2018/09/28	5	16.56	32	16.49	16.40	-27	4,668	-0.58%
2018/09/26	0	0.00	3	16.25	16.10	-3	4,585	-0.07%
2018/09/25	8	15.95	6	16.16	16.20	2	4,636	0.04%
2018/09/17	0	0.00	2	16.35	16.50	-2	4,602	-0.04%
2018/09/14	0	0.00	3	16.20	16.20	-3	4,593	-0.07%
2018/09/11	2	15.80	0	0.00	15.75	2	4,733	0.04%
2018/09/10	1	15.55	0	0.00	15.60	1	4,896	0.02%
2018/09/07	11	16.00	4	15.83	15.85	7	4,937	0.14%
2018/09/06	2	16.23	0	0.00	16.15	2	4,966	0.04%
2018/09/04	1	16.45	0	0.00	16.50	1	5,545	0.02%
2018/09/03	2	16.45	0	0.00	16.45	2	5,695	0.04%
2018/08/29	10	16.80	10	16.85	16.80	0	6,113	0.00%
2018/08/28	2	16.70	10	16.95	16.70	-8	6,330	-0.13%
2018/08/23	20	16.93	20	16.80	16.80	0	7,265	0.00%
2018/08/22	2	17.00	12	16.75	17.00	-10	7,204	-0.14%
2018/08/21	0	0.00	2	16.45	16.45	-2	7,150	-0.03%
2018/08/20	4	16.05	0	0.00	16.05	4	7,257	0.06%
2018/08/17	3	16.50	0	0.00	16.20	3	7,310	0.04%
2018/08/16	13	16.27	20	15.90	16.30	-7	7,391	-0.09%
2018/08/15	2	16.20	0	0.00	16.25	2	7,885	0.03%
2018/08/14	2	16.50	2	16.65	16.60	0	7,950	0.00%
2018/08/13	46	16.46	0	0.00	16.15	46	8,002	0.57%
2018/08/10	3	17.47	1	17.65	17.35	2	7,930	0.03%
2018/08/09	2	17.55	0	0.00	17.60	2	8,005	0.02%
2018/08/08	35	17.74	30	17.80	17.90	5	8,109	0.06%
2018/08/07	0	0.00	5	17.35	17.70	-5	7,844	-0.06%
2018/08/06	50	17.15	15	17.05	17.25	35	7,815	0.45%
2018/08/03	26	17.36	5	17.35	17.30	21	7,830	0.27%
2018/08/02	10	18.35	0	0.00	18.20	10	7,770	0.13%
2018/08/01	0	0.00	8	18.62	18.75	-8	7,752	-0.10%
2018/07/31	40	18.35	43	18.42	18.45	-3	7,600	-0.04%
2018/07/27	2	17.98	0	0.00	18.00	2	7,388	0.03%
2018/07/26	5	18.50	3	18.50	18.45	2	7,300	0.03%
2018/07/25	20	17.80	45	17.99	18.10	-25	7,238	-0.35%
2018/07/23	3	17.40	0	0.00	17.35	3	7,456	0.04%
2018/07/16	0	0.00	10	18.39	18.40	-10	7,577	-0.13%
2018/07/13	10	18.10	19	18.25	18.35	-9	7,551	-0.12%
2018/07/11	0	0.00	2	17.20	17.10	-2	7,593	-0.03%
2018/07/10	2	17.20	0	0.00	17.40	2	7,629	0.03%
2018/07/09	4	16.95	0	0.00	17.00	4	7,671	0.05%
2018/07/06	7	16.79	5	16.61	16.90	2	7,682	0.03%
2018/07/05	2	17.15	4	17.55	17.05	-2	7,766	-0.03%
2018/07/04	2	17.35	0	0.00	17.30	2	7,780	0.03%
2018/07/03	2	17.55	0	0.00	17.30	2	7,802	0.03%
2018/07/02	0	0.00	2	18.40	18.00	-2	7,768	-0.03%
2018/06/26	2	17.90	0	0.00	18.15	2	7,840	0.03%
2018/06/22	6	18.01	2	18.30	18.25	4	7,829	0.05%
2018/06/21	7	18.49	1	18.35	18.35	6	7,777	0.08%
2018/06/20	9	18.86	14	18.61	18.65	-5	7,804	-0.06%
2018/06/19	8	19.44	12	19.69	19.35	-4	7,776	-0.05%
2018/06/15	4	19.28	2	19.45	19.45	2	7,652	0.03%
2018/06/14	7	19.25	9	19.37	19.25	-2	7,633	-0.03%
2018/06/13	105	19.85	22	19.38	19.20	83	7,617	1.09%	大買/
2018/06/12	43	20.25	16	19.83	19.65	27	7,640	0.35%
2018/06/11	15	18.92	30	18.99	19.20	-15	7,535	-0.20%
2018/06/08	5	18.80	11	19.02	18.75	-6	7,467	-0.08%
2018/06/07	0	0.00	2	19.20	18.70	-2	7,427	-0.03%
2018/06/06	16	18.82	6	18.70	18.70	10	7,354	0.14%
2018/06/05	3	19.00	4	18.90	18.80	-1	7,280	-0.01%
2018/06/04	5	18.90	0	0.00	18.70	5	7,085	0.07%
2018/06/01	20	18.92	15	18.76	18.70	5	7,041	0.07%
2018/05/31	10	18.79	25	19.53	19.05	-15	6,878	-0.22%
2018/05/29	10	18.12	0	0.00	18.00	10	6,195	0.16%
2018/05/28	0	0.00	2	18.33	18.40	-2	6,152	-0.03%
2018/05/25	6	17.96	0	0.00	17.90	6	6,072	0.10%
2018/05/24	1	18.15	0	0.00	18.15	1	6,076	0.02%
2018/05/23	117	18.91	117	19.08	18.25	0	6,062	0.00%	大買/大賣/
2018/05/22	1	18.05	1	18.30	18.00	0	5,648	0.00%
2018/05/21	0	0.00	1	17.75	18.20	-1	5,674	-0.02%
2018/05/18	3	17.42	0	0.00	17.50	3	5,654	0.05%
2018/05/16	0	0.00	44	17.40	17.75	-44	5,998	-0.73%
2018/05/15	5	16.70	17	16.96	16.90	-12	5,972	-0.20%
2018/05/14	12	16.71	2	16.80	16.80	10	6,273	0.16%
2018/05/11	3	16.95	4	16.73	16.65	-1	6,356	-0.02%
2018/05/10	22	17.11	9	17.10	17.05	13	6,398	0.20%
2018/05/09	10	17.20	2	17.15	17.05	8	6,669	0.12%
2018/05/08	0	0.00	1	17.00	17.05	-1	7,126	-0.01%
2018/05/07	1	17.30	1	17.00	17.25	0	7,247	0.00%
2018/05/02	10	16.90	0	0.00	17.20	10	7,486	0.13%
2018/04/30	65	16.57	79	16.66	17.20	-14	7,714	-0.18%
2018/04/27	1	15.35	5	15.68	15.65	-4	7,843	-0.05%
2018/04/26	2	15.40	0	0.00	15.45	2	8,167	0.02%
2018/04/25	2	16.05	0	0.00	16.05	2	8,388	0.02%
2018/04/24	23	16.02	7	16.16	15.90	16	9,363	0.17%
2018/04/23	3	17.50	0	0.00	17.30	3	9,509	0.03%
2018/04/19	8	17.48	1	17.45	17.40	7	10,585	0.07%
2018/04/18	5	17.42	0	0.00	17.20	5	10,752	0.05%
2018/04/17	25	17.66	40	17.65	17.30	-15	11,064	-0.14%
2018/04/16	2	18.70	16	18.86	18.50	-14	12,078	-0.12%
2018/04/13	11	18.96	40	18.95	18.95	-29	12,706	-0.23%
2018/04/12	3	18.70	1	18.80	18.75	2	13,183	0.02%
2018/04/11	9	18.73	1	18.85	19.05	8	13,630	0.06%
2018/04/10	1	18.55	1	18.55	18.55	0	14,034	0.00%
2018/04/09	8	18.83	0	0.00	18.50	8	14,761	0.05%
2018/04/02	5	19.65	8	19.48	19.40	-3	16,392	-0.02%
2018/03/30	0	0.00	6	19.15	19.20	-6	18,764	-0.03%
2018/03/28	0	0.00	5	19.15	19.15	-5	21,765	-0.02%
2018/03/27	1	19.65	14	19.34	19.45	-13	23,586	-0.06%
2018/03/26	3	18.85	0	0.00	18.80	3	24,685	0.01%
2018/03/23	28	18.95	2	19.00	18.85	26	24,766	0.10%
2018/03/21	5	19.79	0	0.00	19.70	5	24,960	0.02%
2018/03/20	6	19.89	1	20.15	19.90	5	25,132	0.02%
2018/03/19	1	20.40	0	0.00	20.35	1	25,359	0.00%
2018/03/16	4	20.75	0	0.00	20.40	4	25,671	0.02%
2018/03/15	20	20.98	23	20.97	21.05	-3	25,711	-0.01%
2018/03/14	5	20.20	0	0.00	20.00	5	25,456	0.02%
2018/03/13	26	19.78	26	19.86	20.00	0	25,529	0.00%
2018/03/12	3	19.28	5	19.10	19.05	-2	25,509	-0.01%
2018/03/08	16	20.01	10	20.10	19.80	6	26,390	0.02%
2018/03/06	2	19.95	0	0.00	19.95	2	26,747	0.01%
2018/03/05	14	19.74	0	0.00	19.50	14	27,371	0.05%
2018/03/02	5	20.06	0	0.00	20.00	5	27,547	0.02%
2018/03/01	2	20.60	0	0.00	20.75	2	27,454	0.01%
2018/02/23	6	21.35	1	21.35	21.35	5	27,403	0.02%
2018/02/21	2	21.35	4	21.03	21.00	-2	27,269	-0.01%
2018/02/08	2	20.43	0	0.00	19.80	2	26,868	0.01%
2018/02/07	5	21.40	4	21.44	20.85	1	26,649	0.00%
2018/02/06	31	21.10	78	21.58	20.60	-47	26,524	-0.18%
2018/02/05	16	21.84	0	0.00	22.70	16	26,220	0.06%
2018/02/02	0	0.00	15	23.00	22.95	-15	26,176	-0.06%
2018/02/01	22	24.29	23	24.22	23.25	-1	26,287	0.00%
2018/01/31	13	23.54	53	23.33	23.75	-40	25,931	-0.15%
2018/01/30	42	23.08	6	23.33	22.60	36	25,445	0.14%
2018/01/29	5	22.45	0	0.00	22.60	5	25,338	0.02%
2018/01/26	0	0.00	14	22.80	22.65	-14	25,313	-0.06%
2018/01/25	27	22.90	2	22.95	22.70	25	25,384	0.10%
2018/01/24	14	23.00	9.5	23.48	23.50	4.5	25,310	0.02%
2018/01/23	42	22.79	17	22.89	22.60	25	25,059	0.10%
2018/01/22	8	23.31	7	23.09	23.35	1	24,794	0.00%
2018/01/19	70	23.69	62	23.72	23.90	8	24,475	0.03%
2018/01/18	54	24.77	58	25.20	23.70	-4	24,277	-0.02%
2018/01/17	18	24.68	2	24.50	24.40	16	23,460	0.07%
2018/01/16	6	24.38	56	24.40	24.20	-50	23,261	-0.21%
2018/01/15	41	24.32	28	24.63	24.90	13	22,927	0.06%
2018/01/12	1	23.55	31	23.55	23.45	-30	22,435	-0.13%
2018/01/11	87	23.44	53	23.65	23.30	34	22,256	0.15%
2018/01/10	39	24.61	75	24.73	24.00	-36	21,933	-0.16%
2018/01/09	37	23.43	69	23.84	24.45	-32	20,832	-0.15%
2018/01/08	15	23.57	22	24.01	23.10	-7	20,237	-0.03%
2018/01/05	13	24.10	10	24.28	23.90	3	19,752	0.02%
2018/01/04	33	24.17	22	24.40	23.70	11	19,324	0.06%
2018/01/03	62	24.17	68	24.04	23.60	-6	18,966	-0.03%
2018/01/02	46	23.00	86	23.18	24.00	-40	18,296	-0.22%