富喬 (1815)-凱基-中壢券商分點個股進出

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(已收盤)

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

富喬 (1815)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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	223	26.57	132.5	26.80	27.30	90.5	18,401	0.49%	大買/大賣/
2024/11/21	83	24.25	53.1	24.41	24.85	29.9	15,208	0.20%
2024/11/20	57.7	22.87	12	22.85	22.60	45.7	14,277	0.32%
2024/11/19	1	22.65	1	22.45	22.55	0	13,778	0.00%
2024/11/18	11	22.35	1	22.50	22.25	10	13,833	0.07%
2024/11/15	0	0.00	34	23.49	23.30	-34	13,797	-0.25%
2024/11/14	34	23.73	6	23.66	23.15	28	13,810	0.20%
2024/11/13	5	23.21	2.3	22.83	23.35	2.7	13,594	0.02%
2024/11/12	3.1	22.55	2.1	22.61	22.50	1	13,492	0.01%
2024/11/11	11.1	23.26	0	0.00	23.05	11.1	13,505	0.08%
2024/11/08	16.5	23.77	56	24.03	23.20	-39.5	13,516	-0.29%
2024/11/07	55.7	24.84	26	24.79	24.30	29.7	13,335	0.22%
2024/11/06	6	23.58	61.1	24.13	23.95	-55.1	12,702	-0.43%
2024/11/05	9	22.66	33	22.60	22.60	-24	11,920	-0.20%
2024/11/04	36	21.56	1	22.30	21.55	35	12,118	0.29%
2024/11/01	8	21.73	7	21.77	22.75	1	12,020	0.01%
2024/10/29	0	21.80	0	0.00	21.80	0	11,960	0.00%
2024/10/28	4	21.80	0	0.00	21.95	4	12,094	0.03%
2024/10/25	2	22.20	1	22.20	22.40	1	12,245	0.01%
2024/10/24	20	22.64	8	22.44	22.10	12	12,499	0.10%
2024/10/23	5	23.28	8	23.18	22.85	-3	12,481	-0.02%
2024/10/22	16	23.42	23	23.40	23.00	-7	12,398	-0.06%
2024/10/21	0	22.67	22	23.00	22.90	-22	12,340	-0.18%
2024/10/18	6	21.67	0	0.00	21.50	6	12,369	0.05%
2024/10/17	10	21.94	1	21.95	21.90	9	12,613	0.07%
2024/10/16	13	21.67	0	0.00	21.80	13	12,694	0.10%
2024/10/15	12	21.50	0	0.00	21.40	12	12,918	0.09%
2024/10/14	6	21.68	5	21.77	21.60	1	13,101	0.01%
2024/10/11	23	22.04	3	22.45	21.80	20	13,383	0.15%
2024/10/09	13.5	22.75	0	0.00	22.50	13.5	14,149	0.10%
2024/10/08	8	23.51	38	24.31	23.10	-30	14,249	-0.21%
2024/10/07	26	23.96	30	24.14	24.40	-4	14,204	-0.03%
2024/10/04	3	22.75	8	22.68	22.60	-5	13,931	-0.04%
2024/10/01	5	22.83	21	22.67	22.65	-16	14,141	-0.11%
2024/09/30	5	21.10	0	0.00	21.10	5	14,381	0.03%
2024/09/27	7	21.37	0	0.00	21.40	7	14,912	0.05%
2024/09/26	4	21.28	100	21.20	21.20	-96	15,214	-0.63%
2024/09/25	22	22.14	17	22.21	21.85	5	15,708	0.03%
2024/09/24	104	22.05	8	22.05	22.00	96	15,968	0.60%	大買/
2024/09/23	1	22.60	0	0.00	22.55	1	16,288	0.01%
2024/09/20	9	22.89	0	0.00	22.80	9	16,738	0.05%
2024/09/18	1	22.50	0	0.00	22.30	1	18,136	0.01%
2024/09/16	1	22.60	0	0.00	22.60	1	18,740	0.01%
2024/09/13	15	22.55	17	22.58	22.75	-2	19,402	-0.01%
2024/09/12	5	22.20	12	22.26	22.30	-7	20,376	-0.03%
2024/09/11	1	21.80	1	22.00	22.00	0	21,398	0.00%
2024/09/10	36	22.60	29	22.72	22.10	7	22,222	0.03%
2024/09/09	3	22.62	7	22.79	22.15	-4	22,335	-0.02%
2024/09/06	39	22.81	9	22.51	22.10	30	23,080	0.13%
2024/09/05	12	21.55	16	22.35	23.10	-4	23,236	-0.02%
2024/09/04	11	21.05	0.5	21.30	21.00	10.5	24,250	0.04%
2024/09/03	43	23.35	9	23.14	22.70	34	25,737	0.13%
2024/09/02	1	23.30	10	23.30	23.20	-9	27,035	-0.03%
2024/08/30	5	23.25	6	23.19	23.00	-1	30,142	0.00%
2024/08/28	3	23.13	3	22.65	22.65	0	32,680	0.00%
2024/08/27	0	0.00	5	22.85	23.00	-5	34,030	-0.01%
2024/08/26	0	0.00	1	23.10	22.80	-1	37,791	0.00%
2024/08/22	2	22.60	0	0.00	22.55	2	40,866	0.00%
2024/08/21	3	22.80	0	0.00	22.80	3	42,742	0.01%
2024/08/20	1	23.20	11	23.52	23.20	-10	44,996	-0.02%
2024/08/19	8	23.08	6	23.02	22.90	2	48,394	0.00%
2024/08/16	16	22.88	118	22.84	22.80	-102	51,231	-0.20%	大賣/鉅額交易
2024/08/15	1	22.10	3.5	22.01	22.15	-2.5	52,049	0.00%
2024/08/14	3	22.25	1	22.65	21.85	2	52,099	0.00%
2024/08/13	113.1	22.31	15	22.60	22.25	98.1	52,362	0.19%	大買/
2024/08/12	0	0.00	31	22.67	22.45	-31	52,421	-0.06%
2024/08/09	9	22.22	15	22.20	21.65	-6	52,382	-0.01%
2024/08/08	37	21.62	7	21.48	21.50	30	52,696	0.06%
2024/08/07	0	0.00	103	21.38	21.85	-103	52,719	-0.20%	大賣/鉅額交易
2024/08/06	148	19.65	115	19.89	19.90	33	52,807	0.06%	大買/大賣/
2024/08/05	23	20.80	2	21.15	20.80	21	52,989	0.04%
2024/08/02	108	23.12	1	23.80	23.10	107	53,502	0.20%	大買/鉅額交易
2024/08/01	7	24.11	7	24.07	24.20	0	53,631	0.00%
2024/07/31	2	24.20	1.1	23.98	23.70	0.9	53,718	0.00%
2024/07/30	7	22.67	5	22.54	23.10	2	53,877	0.00%
2024/07/29	18	22.64	9	22.48	22.30	9	53,709	0.02%
2024/07/26	11	23.20	1	23.55	23.55	10	53,570	0.02%
2024/07/23	18	24.11	7	24.09	24.05	11	53,672	0.02%
2024/07/22	18	23.93	16	24.07	23.90	2	53,644	0.00%
2024/07/19	9.2	24.74	8.4	24.53	24.60	0.8	53,471	0.00%
2024/07/18	16	25.10	0	0.00	25.05	16	53,229	0.03%
2024/07/17	2	25.95	2	25.95	25.90	0	52,992	0.00%
2024/07/16	4	26.11	15	26.20	25.90	-11	52,954	-0.02%
2024/07/15	3	26.05	7	25.94	26.25	-4	52,785	-0.01%
2024/07/12	22	26.60	18	26.47	26.45	4	52,564	0.01%
2024/07/11	34	26.90	64	26.95	26.85	-30	52,291	-0.06%
2024/07/10	15	25.80	24	25.93	26.00	-9	51,514	-0.02%
2024/07/09	54	25.25	14	25.29	25.55	40	51,368	0.08%
2024/07/08	22	25.78	38	26.01	25.65	-16	51,394	-0.03%
2024/07/05	5	26.27	21	26.25	26.15	-16	50,943	-0.03%
2024/07/04	64	25.98	17	25.84	25.75	47	50,683	0.09%
2024/07/03	37	26.22	75	26.29	26.40	-38	50,211	-0.08%
2024/07/02	44	25.64	8	26.05	25.35	36	49,820	0.07%
2024/07/01	65	26.16	49	26.67	25.80	16	49,648	0.03%
2024/06/28	6	25.68	6	25.62	25.70	0	49,591	0.00%
2024/06/27	11	25.69	18	25.56	25.50	-7	49,996	-0.01%
2024/06/26	42	25.43	20.5	25.21	25.10	21.5	50,182	0.04%
2024/06/25	107	25.81	87	25.22	25.40	20	50,087	0.04%	大買/
2024/06/24	22.7	27.45	12	27.48	26.95	10.7	49,090	0.02%
2024/06/21	7	27.54	14	27.76	27.80	-7	48,866	-0.01%
2024/06/20	27	27.21	35	27.30	27.45	-8	48,692	-0.02%
2024/06/19	66	27.26	38	27.49	26.60	28	48,037	0.06%
2024/06/18	54	27.31	47	27.45	27.40	7	47,002	0.01%
2024/06/17	38	26.78	30.1	27.01	27.00	7.9	46,160	0.02%
2024/06/14	12	26.11	12	26.12	25.80	0	45,328	0.00%
2024/06/13	83.1	26.39	39	26.33	26.45	44.1	44,875	0.10%
2024/06/12	17	27.82	16	27.89	27.50	1	44,116	0.00%
2024/06/11	173.9	28.07	140.3	27.55	27.25	33.6	43,671	0.08%	大買/大賣/
2024/06/07	118.1	27.98	140	28.10	29.25	-21.9	42,736	-0.05%	大買/大賣/
2024/06/06	172	27.54	124	27.46	27.35	48	41,509	0.12%	大買/大賣/
2024/06/05	206	27.73	213.3	27.92	27.90	-7.3	40,207	-0.02%	大買/大賣/
2024/06/04	48.2	26.95	76.1	27.23	26.50	-27.9	38,171	-0.07%
2024/06/03	27.1	26.33	38	26.40	26.70	-11	39,606	-0.03%
2024/05/31	115	26.00	90.8	26.00	25.80	24.2	39,344	0.06%	大買/
2024/05/30	204.3	27.47	224.4	27.66	25.85	-20.1	38,928	-0.05%	大買/大賣/
2024/05/29	46	26.15	54.2	26.94	27.65	-8.2	35,492	-0.02%
2024/05/28	176.1	25.48	168	25.32	25.15	8.1	34,567	0.02%	大買/大賣/
2024/05/27	189.9	24.91	145	24.49	24.25	44.9	33,740	0.13%	大買/大賣/
2024/05/24	100.2	24.61	152.1	25.23	25.90	-51.9	32,349	-0.16%	大賣/
2024/05/23	240	24.63	241.1	24.87	24.75	-1.1	30,231	0.00%	大買/大賣/
2024/05/22	96	22.91	222.7	23.16	23.70	-126.7	27,289	-0.46%	大賣/鉅額交易
2024/05/21	2	20.95	120.7	21.35	21.55	-118.7	24,903	-0.48%	大賣/鉅額交易
2024/05/20	1	19.55	52	19.51	19.60	-51	24,137	-0.21%
2024/05/17	1	19.95	4	19.93	19.80	-3	24,733	-0.01%
2024/05/16	1	19.40	12	19.52	19.45	-11	25,065	-0.04%
2024/05/15	21	19.43	1	19.35	19.25	20	25,893	0.08%
2024/05/14	12	19.30	2.1	19.83	19.20	9.9	25,923	0.04%
2024/05/13	1	19.60	6	19.67	19.55	-5	25,479	-0.02%
2024/05/10	23	19.19	7	19.10	19.40	16	25,298	0.06%
2024/05/09	22	19.60	6	19.82	19.15	16	25,066	0.06%
2024/05/08	18	19.51	28	19.46	19.70	-10	24,452	-0.04%
2024/05/07	2	18.55	3	19.05	18.70	-1	23,851	0.00%
2024/05/06	23	18.53	28	18.49	18.40	-5	23,658	-0.02%
2024/05/03	19	18.57	41	18.62	18.50	-22	23,475	-0.09%
2024/05/02	10	18.05	4	18.00	18.10	6	23,185	0.03%
2024/04/30	5	18.60	24	18.83	18.20	-19	23,158	-0.08%
2024/04/29	2	18.65	12	18.43	18.50	-10	23,017	-0.04%
2024/04/26	0	0.00	8	17.70	17.50	-8	22,859	-0.03%
2024/04/25	7	17.40	0	0.00	17.35	7	22,854	0.03%
2024/04/24	1.6	17.54	18	17.79	17.80	-16.4	22,841	-0.07%
2024/04/23	22	16.99	4	17.00	17.15	18	22,852	0.08%
2024/04/22	35	17.06	13	17.45	16.90	22	22,841	0.10%
2024/04/19	17	17.53	10	17.80	17.70	7	22,844	0.03%
2024/04/18	10	18.48	5	18.34	18.15	5	22,748	0.02%
2024/04/17	12	18.73	19	18.68	18.50	-7	22,774	-0.03%
2024/04/16	70	17.88	126	17.80	17.90	-56	22,771	-0.25%	大賣/
2024/04/15	25	18.75	7	18.96	18.50	18	22,633	0.08%
2024/04/12	42.2	19.40	1	19.60	19.30	41.2	22,678	0.18%
2024/04/11	19	18.78	16	18.73	18.65	3	22,334	0.01%
2024/04/10	9	19.02	8	18.98	18.90	1	22,284	0.00%
2024/04/09	8	18.76	18.4	19.01	19.05	-10.4	22,220	-0.05%
2024/04/08	5.1	18.81	14.2	18.56	18.50	-9.1	22,011	-0.04%
2024/04/03	27.4	18.99	38	19.02	18.90	-10.6	21,879	-0.05%
2024/04/02	43.3	19.51	42	19.57	19.30	1.3	21,729	0.01%
2024/04/01	2	19.40	34	19.51	20.05	-32	21,214	-0.15%
2024/03/29	38	18.79	25	18.87	18.70	13	20,485	0.06%
2024/03/28	6	18.69	6	18.36	18.15	0	19,945	0.00%
2024/03/27	0	0.00	17.5	18.13	18.10	-17.5	19,583	-0.09%
2024/03/26	18	18.11	13	18.49	17.95	5	19,556	0.03%
2024/03/25	51	17.96	18	18.12	18.40	33	19,458	0.17%
2024/03/22	0.5	17.55	9	17.30	17.50	-8.5	19,380	-0.04%
2024/03/21	11	17.25	3	17.35	17.30	8	19,416	0.04%
2024/03/20	43	17.08	8	17.27	16.95	35	19,512	0.18%
2024/03/19	35	17.57	10	17.75	17.35	25	19,547	0.13%
2024/03/18	37	17.33	21	17.51	17.65	16	19,956	0.08%
2024/03/15	19.6	17.49	16	17.75	17.45	3.6	19,928	0.02%
2024/03/14	5	17.70	15	17.86	17.70	-10	19,964	-0.05%
2024/03/13	22	17.85	37	17.84	17.90	-15	19,813	-0.08%
2024/03/12	41	18.10	37	18.47	18.35	4	19,529	0.02%
2024/03/11	37	18.91	6	19.02	18.70	31	19,084	0.16%
2024/03/08	131	19.22	64.3	19.41	18.75	66.7	18,736	0.36%	大買/
2024/03/07	200.7	22.15	350.7	21.73	20.00	-150	17,682	-0.85%	大買/大賣/鉅額交易
2024/03/06	42.1	19.95	90.8	20.79	21.50	-48.7	14,861	-0.33%
2024/03/05	154.8	19.16	50.1	19.35	19.55	104.7	13,947	0.75%	大買/鉅額交易
2024/03/04	36	18.67	21	18.74	18.60	15	12,976	0.12%
2024/03/01	28	18.92	16.2	18.85	18.55	11.8	12,730	0.09%
2024/02/29	57.1	18.87	63.5	18.91	19.10	-6.4	12,721	-0.05%
2024/02/27	35	17.89	1.1	17.83	17.75	33.9	12,094	0.28%
2024/02/26	12.1	17.62	12.1	17.62	17.65	0	11,846	0.00%
2024/02/23	14.5	17.89	21	17.82	17.80	-6.5	12,086	-0.05%
2024/02/22	13	17.48	28	17.31	17.55	-15	11,838	-0.13%
2024/02/21	17	17.23	43	17.15	17.10	-26	11,577	-0.22%
2024/02/20	31.2	17.45	35	17.56	17.15	-3.8	11,881	-0.03%
2024/02/19	20	16.88	37.2	17.02	17.20	-17.2	11,745	-0.15%
2024/02/16	73	16.53	33.1	16.34	16.55	39.9	11,485	0.35%
2024/02/15	2	15.70	47	14.93	15.70	-45	10,811	-0.42%
2024/02/05	4	14.15	0	0.00	14.50	4	10,946	0.04%
2024/02/02	0	0.00	5	14.65	14.25	-5	11,240	-0.04%
2024/02/01	20	14.80	20	14.55	14.55	0	11,806	0.00%
2024/01/29	0	0.00	3	14.83	14.85	-3	16,248	-0.02%
2024/01/23	10	14.70	0	0.00	14.70	10	19,809	0.05%
2024/01/19	5	14.25	45	14.14	14.40	-40	20,316	-0.20%
2024/01/18	4	14.10	0.1	14.15	14.05	3.9	20,619	0.02%
2024/01/17	1.1	14.20	13	14.21	14.20	-11.9	21,008	-0.06%
2024/01/16	6	14.55	4	14.43	14.50	2	21,150	0.01%
2024/01/15	32	14.85	33	14.65	14.70	-1	21,172	0.00%
2024/01/12	2	14.80	0	0.00	14.70	2	21,193	0.01%
2024/01/11	8.1	14.88	0	0.00	15.00	8.1	21,331	0.04%
2024/01/10	1	14.55	2	14.65	14.65	-1	21,839	0.00%
2024/01/09	33	14.85	36	14.85	14.90	-3	22,077	-0.01%
2024/01/08	41	15.22	33	14.91	14.90	8	22,383	0.04%
2024/01/05	36	15.70	40	15.45	15.40	-4	22,668	-0.02%
2024/01/04	42	15.87	5	16.00	15.70	37	22,910	0.16%
2024/01/03	30	16.00	39	15.94	15.95	-9	23,241	-0.04%
2024/01/02	32	15.70	31	15.75	15.75	1	23,555	0.00%
2023/12/29	1	15.80	0	0.00	15.65	1	24,677	0.00%
2023/12/28	1	15.95	0	0.00	15.70	1	25,052	0.00%
2023/12/27	35	15.90	33	15.80	15.85	2	26,143	0.01%
2023/12/26	30	15.75	30	15.85	15.90	0	27,277	0.00%
2023/12/25	32	15.85	33	15.56	15.60	-1	27,719	0.00%
2023/12/22	3	15.87	0	0.00	15.75	3	28,070	0.01%
2023/12/21	34	15.99	32	15.85	15.85	2	29,221	0.01%
2023/12/20	7	15.84	1	16.00	16.10	6	29,835	0.02%
2023/12/19	12	16.14	5	16.22	16.05	7	29,725	0.02%
2023/12/18	33	17.07	34	16.69	16.70	-1	29,512	0.00%
2023/12/15	1	17.30	1	17.15	16.90	0	29,470	0.00%
2023/12/14	17	17.41	15	17.69	17.50	2	29,626	0.01%
2023/12/13	162	17.37	191.1	17.30	17.30	-29.1	29,449	-0.10%	大買/大賣/
2023/12/12	47	16.49	30	16.45	16.45	17	28,909	0.06%
2023/12/11	27	16.54	7	16.64	16.60	20	28,815	0.07%
2023/12/08	7	15.80	0	0.00	15.90	7	28,449	0.02%
2023/12/07	20.1	16.33	0	0.00	16.15	20.1	28,249	0.07%
2023/12/06	0.1	16.55	4	16.41	16.45	-3.9	28,170	-0.01%
2023/12/05	3.5	16.33	8	16.29	16.20	-4.5	28,100	-0.02%
2023/12/04	1	16.95	4	16.71	16.70	-3	27,955	-0.01%
2023/12/01	3.5	16.89	2	16.90	16.80	1.5	27,854	0.01%
2023/11/30	26	17.10	26	16.95	16.90	0	27,796	0.00%
2023/11/29	26	17.20	26	17.00	17.00	0	27,799	0.00%
2023/11/28	30.1	17.05	55	17.12	17.00	-24.9	27,820	-0.09%
2023/11/27	34	17.23	43	16.93	16.90	-9	27,708	-0.03%
2023/11/24	41	17.76	34	17.57	17.35	7	27,310	0.03%
2023/11/22	19	17.58	12	17.86	17.80	7	26,697	0.03%
2023/11/21	49.1	17.69	44	17.49	17.45	5.1	26,274	0.02%
2023/11/20	10	17.35	10	17.47	17.60	0	25,943	0.00%
2023/11/17	61	17.30	39	17.52	17.10	22	25,629	0.09%
2023/11/16	17	17.52	10.1	17.47	17.60	6.9	25,102	0.03%
2023/11/15	16.1	17.13	62.4	17.12	16.85	-46.3	24,494	-0.19%
2023/11/14	35	17.61	8	17.62	17.25	27	24,061	0.11%
2023/11/13	57	17.56	42	17.69	17.50	15	23,797	0.06%
2023/11/10	14	17.81	16	17.92	17.85	-2	23,475	-0.01%
2023/11/09	15	18.13	15	18.20	18.00	0	23,155	0.00%
2023/11/08	51	19.27	18.2	19.31	18.65	32.8	22,550	0.15%
2023/11/07	397	19.65	402	19.76	20.05	-5	21,376	-0.02%	大買/大賣/
2023/11/06	4	19.49	87.2	19.82	20.10	-83.2	19,591	-0.42%
2023/11/03	67	18.24	31.5	18.58	18.30	35.5	18,201	0.19%
2023/11/02	14	17.73	120.3	18.19	18.45	-106.3	16,724	-0.64%	大賣/鉅額交易
2023/11/01	53	16.51	44.2	15.86	16.80	8.8	15,569	0.06%
2023/10/31	48	17.37	38	17.18	16.85	10	15,105	0.07%
2023/10/30	14.1	16.53	36	16.89	17.15	-22	14,863	-0.15%
2023/10/27	54	16.94	46	16.54	16.45	8	14,678	0.05%
2023/10/26	39	17.15	34	16.94	16.85	5	15,175	0.03%
2023/10/25	45.1	16.19	56.6	16.76	17.00	-11.5	15,654	-0.07%
2023/10/24	43	15.64	34	15.81	16.00	9	15,633	0.06%
2023/10/23	30	15.30	35	15.51	15.45	-5	15,534	-0.03%
2023/10/20	2	14.85	36	14.96	15.40	-34	15,676	-0.22%
2023/10/19	14	15.33	6	15.51	15.30	8	15,536	0.05%
2023/10/18	29.3	15.51	0.1	15.50	15.35	29.2	15,377	0.19%
2023/10/17	10	17.40	14	17.05	17.00	-4	14,881	-0.03%
2023/10/16	31.7	17.76	40	18.01	17.85	-8.3	14,547	-0.06%
2023/10/13	75	17.84	51	17.92	17.80	24	14,190	0.17%
2023/10/12	45	17.59	23	17.26	17.30	22	13,699	0.16%
2023/10/11	17.1	17.67	24	17.58	17.40	-6.9	13,402	-0.05%
2023/10/06	24.1	18.06	23	18.27	18.00	1.1	13,036	0.01%
2023/10/05	91.1	18.63	95.2	18.37	18.25	-4.1	12,622	-0.03%
2023/10/04	69.1	17.90	80	17.84	18.10	-10.9	11,474	-0.09%
2023/10/03	118	18.32	101.1	18.30	18.15	16.9	11,078	0.15%	大買/大賣/
2023/10/02	150.2	17.50	483.5	17.86	18.15	-333.3	9,968	-3.34%	大買/大賣/鉅額交易
2023/09/28	25	16.75	27	16.54	16.50	-2	8,793	-0.02%
2023/09/27	51	16.04	41	15.75	16.25	10	8,305	0.12%
2023/09/26	75.7	16.31	107	16.02	15.35	-31.3	7,907	-0.40%	大賣/
2023/09/25	15.9	16.33	36.2	16.42	16.40	-20.3	6,728	-0.30%
2023/09/22	37.8	15.41	65.4	15.17	15.30	-27.6	6,055	-0.46%
2023/09/21	73	15.09	114.1	15.19	15.45	-41.1	5,909	-0.70%	大賣/
2023/09/20	36	15.11	38	14.87	14.90	-2	5,729	-0.03%
2023/09/19	96	15.25	67	15.28	15.15	29	5,659	0.51%
2023/09/18	45	14.47	39	14.51	14.70	6	5,341	0.11%
2023/09/15	7	13.90	0	0.00	13.75	7	5,252	0.13%
2023/09/13	33	13.80	35	13.65	13.60	-2	5,359	-0.04%
2023/09/12	11	13.74	2	13.85	13.65	9	5,789	0.16%
2023/09/11	32	13.85	38	14.00	13.70	-6	6,115	-0.10%
2023/09/08	28	14.05	28	14.15	14.00	0	6,104	0.00%
2023/09/07	38	14.37	36.1	14.10	14.00	1.9	6,156	0.03%
2023/09/06	35	14.73	32	14.50	14.45	3	6,268	0.05%
2023/09/05	47	14.17	45	14.23	14.30	2	6,443	0.03%
2023/09/04	31	14.20	32.1	14.16	14.10	-1.1	6,445	-0.02%
2023/09/01	0.1	14.00	57	13.51	13.90	-56.9	6,487	-0.88%
2023/08/31	85	13.52	34	13.35	13.30	51	6,578	0.78%
2023/08/30	34	13.46	40	13.48	13.50	-6	6,672	-0.09%
2023/08/28	38	13.00	40	12.81	12.85	-2	6,590	-0.03%
2023/08/25	0	0.00	2	13.10	13.15	-2	6,574	-0.03%
2023/08/23	36	13.25	36	13.25	13.30	0	6,554	0.00%
2023/08/22	46	13.27	39	13.10	13.10	7	6,548	0.11%
2023/08/21	23	13.20	23	13.27	13.25	0	6,538	0.00%
2023/08/18	40	13.68	38	13.31	13.25	2	6,527	0.03%
2023/08/17	2	13.40	0	0.00	13.60	2	6,478	0.03%
2023/08/16	38	12.85	48	13.00	12.95	-10	6,439	-0.16%
2023/08/11	30	13.70	20	13.40	13.30	10	6,366	0.16%
2023/08/10	0	0.00	11	13.73	13.80	-11	6,314	-0.17%
2023/08/09	2	14.05	1	14.10	14.05	1	6,263	0.02%
2023/08/08	0	0.00	2	14.50	14.55	-2	6,195	-0.03%
2023/08/07	4	14.98	46	14.91	14.85	-42	6,125	-0.69%
2023/08/04	2	14.80	12	14.71	14.95	-10	6,057	-0.17%
2023/08/02	30	14.85	39.2	15.07	14.75	-9.2	5,986	-0.15%
2023/08/01	7	15.58	1	15.50	15.45	6	5,812	0.10%
2023/07/31	52.2	16.19	41	16.29	15.40	11.2	5,603	0.20%
2023/07/28	22	15.14	157	15.41	15.70	-135	4,896	-2.76%	大賣/鉅額交易
2023/07/27	59	14.64	61	14.73	14.80	-2	4,056	-0.05%
2023/07/26	13	14.05	2.2	13.86	13.80	10.9	3,641	0.30%
2023/07/25	0.2	13.81	11	14.00	14.25	-10.9	3,526	-0.31%
2023/07/24	2	13.35	2	13.40	13.20	0	3,292	0.00%
2023/07/20	0	0.00	1	13.50	13.40	-1	3,226	-0.03%
2023/07/19	1	12.65	1	12.70	12.65	0	3,089	0.00%
2023/07/18	1	12.70	0	0.00	12.65	1	3,082	0.03%
2023/07/17	0	0.00	8	13.00	12.95	-8	3,057	-0.26%
2023/07/14	1	12.80	0	0.00	12.70	1	3,040	0.03%
2023/07/13	10	12.72	2	12.70	12.70	8	3,029	0.26%
2023/07/12	2	13.00	0	0.00	12.85	2	3,005	0.07%
2023/07/07	0	0.00	5	13.38	13.25	-5	2,934	-0.17%
2023/07/06	0	0.00	1	13.65	13.65	-1	2,898	-0.03%
2023/07/05	0	0.00	1	13.80	13.65	-1	2,878	-0.03%
2023/07/04	0	0.00	0	13.70	13.65	0	2,863	0.00%
2023/07/03	0	0.00	4	13.70	13.60	-4	2,834	-0.14%
2023/06/30	0	0.00	1	13.60	13.55	-1	2,792	-0.04%
2023/06/29	1	13.60	1	13.60	13.45	0	2,775	0.00%
2023/06/27	1	13.50	4	13.46	13.35	-3	2,751	-0.11%
2023/06/26	7	13.53	2	13.55	13.45	5	2,716	0.18%
2023/06/21	14	13.91	5	14.00	13.95	9	2,669	0.34%
2023/06/20	51	13.70	30	13.80	13.65	21	2,639	0.80%
2023/06/19	28	13.91	11	13.85	13.85	17	2,604	0.65%
2023/06/16	23	14.64	29	14.42	14.30	-6	2,527	-0.24%
2023/06/15	19	13.84	28.2	14.09	14.65	-9.2	2,095	-0.44%
2023/06/13	11	13.40	9	13.64	13.45	2	1,774	0.11%
2023/06/12	10	13.80	15	13.68	13.85	-5	1,721	-0.29%
2023/06/09	14	13.94	23.3	13.81	13.95	-9.3	1,563	-0.59%
2023/06/08	10	13.22	2	13.30	13.15	8	1,317	0.61%
2023/06/07	8	13.43	4	13.50	13.50	4	1,277	0.31%
2023/06/06	15	13.40	10.2	13.48	13.40	4.8	1,162	0.41%
2023/06/05	25.2	12.68	2	12.95	12.95	23.2	961	2.42%
2023/06/01	0	0.00	2	12.05	12.05	-2	870	-0.23%
2023/05/31	0	0.00	2	12.05	12.00	-2	883	-0.23%
2023/05/26	0	0.00	3	12.05	12.05	-3	920	-0.33%
2023/05/22	0	0.00	30	12.25	12.20	-30	936	-3.20%
2023/05/18	0	0.00	3	11.90	11.90	-3	902	-0.33%
2023/05/17	0	0.00	2	11.85	11.85	-2	903	-0.22%
2023/05/11	9	11.71	1	11.70	11.65	8	931	0.86%
2023/05/05	0	0.00	2	12.00	12.00	-2	985	-0.20%
2023/05/04	0	0.00	3	11.85	11.85	-3	991	-0.30%
2023/05/03	0	0.00	5	11.84	11.90	-5	1,009	-0.50%
2023/04/28	1	11.80	1	11.80	11.75	0	1,099	0.00%
2023/04/27	0	0.00	1	11.75	11.70	-1	1,106	-0.09%
2023/04/26	21	11.65	0	0.00	11.75	21	1,101	1.91%
2023/04/25	5	11.75	0	0.00	11.70	5	1,102	0.45%
2023/04/24	0	0.00	2	11.83	11.90	-2	1,107	-0.18%
2023/04/21	15	11.85	0	0.00	11.75	15	1,135	1.32%
2023/04/19	1	12.20	0	0.00	12.20	1	1,197	0.08%
2023/04/18	0	0.00	2	12.25	12.15	-2	1,225	-0.16%
2023/04/17	5.3	12.20	0	0.00	12.25	5.3	1,263	0.42%
2023/04/11	5	12.05	0	0.00	11.95	5	1,247	0.40%
2023/03/30	0	12.26	0	0.00	12.10	0	1,236	0.00%
2023/03/29	0	12.25	0	0.00	12.10	0	1,244	0.00%
2023/03/27	0	12.20	10	12.15	12.15	-10	1,250	-0.80%
2023/03/24	10	12.25	0	0.00	12.20	10	1,247	0.80%
2023/03/22	0	0.00	0.1	12.15	12.00	-0.1	1,230	-0.01%
2023/03/21	2	11.90	0	0.00	11.95	2	1,219	0.16%
2023/03/20	0	11.95	0	0.00	11.75	0	1,209	0.00%
2023/03/17	0	0.00	1	11.90	11.80	-1	1,202	-0.08%
2023/03/16	1	11.75	0	0.00	11.75	1	1,226	0.08%
2023/03/15	2	12.20	0	0.00	12.15	2	1,205	0.17%
2023/03/13	3	12.35	100	12.24	12.30	-97	1,190	-8.15%
2023/03/10	1	12.60	0	0.00	12.45	1	1,185	0.08%
2023/03/09	2	12.85	0	0.00	12.80	2	1,190	0.17%
2023/03/08	1	12.85	0	0.00	12.85	1	1,198	0.08%
2023/03/06	0	12.62	15	12.65	12.75	-15	1,177	-1.27%
2023/03/02	0	0.00	1	12.75	12.45	-1	1,152	-0.09%
2023/02/23	1	12.70	0	0.00	12.70	1	1,088	0.09%
2023/02/17	0	0.00	4.1	12.60	12.55	-4.1	1,735	-0.24%
2023/02/06	0	0.00	36	12.55	12.50	-36	1,868	-1.93%
2023/02/02	0	0.00	4	12.55	12.55	-4	1,852	-0.22%
2023/02/01	0	0.00	1	12.50	12.45	-1	1,842	-0.05%
2023/01/30	1	12.25	0	0.00	12.20	1	1,798	0.06%
2023/01/17	0	0.00	2	12.25	12.15	-2	1,741	-0.11%
2023/01/11	4	12.45	0	0.00	12.40	4	1,726	0.23%
2023/01/05	2	12.20	0	0.00	12.30	2	1,630	0.12%
2023/01/04	0	0.00	1	11.85	11.80	-1	1,603	-0.06%
2022/12/29	1	11.70	2	11.53	11.60	-1	1,696	-0.06%
2022/12/27	0	0.00	1	11.95	11.80	-1	1,711	-0.06%
2022/12/22	1	11.85	0	0.00	11.85	1	1,753	0.06%
2022/12/21	1	11.85	0	0.00	11.70	1	1,808	0.06%
2022/12/20	0.7	12.11	0	0.00	11.80	0.7	1,823	0.04%
2022/12/13	0.3	12.20	0	0.00	12.10	0.3	1,887	0.01%
2022/12/09	10	12.40	0	0.00	12.30	10	1,911	0.52%
2022/12/05	0	0.00	0	12.85	12.80	0	1,990	0.00%
2022/12/01	2	12.80	0	0.00	12.75	2	2,017	0.10%
2022/11/28	0	0.00	3	12.37	12.40	-3	2,134	-0.14%
2022/11/22	1	12.35	1	12.40	12.40	0	2,317	0.00%
2022/11/18	2	12.60	0	0.00	12.40	2	2,577	0.08%
2022/11/17	2	12.63	2	12.70	12.65	0	2,755	0.00%
2022/11/16	2	12.55	0	0.00	12.70	2	3,224	0.06%
2022/11/15	2	13.05	0	0.00	12.80	2	3,479	0.06%
2022/11/07	0	0.00	1	12.20	12.30	-1	2,983	-0.03%
2022/11/04	2	12.05	2	12.10	12.10	0	2,971	0.00%
2022/11/03	0	0.00	2	12.00	12.00	-2	2,969	-0.07%
2022/11/02	4	12.21	16	12.21	12.20	-12	2,971	-0.40%
2022/11/01	0	0.00	20	11.45	11.35	-20	2,887	-0.69%
2022/10/17	21	11.34	0	0.00	11.35	21	2,904	0.72%
2022/10/11	16	11.88	1	11.75	11.80	15	2,857	0.52%
2022/10/07	0	0.00	2	12.30	12.30	-2	2,840	-0.07%
2022/10/06	0	0.00	3	12.30	12.25	-3	2,794	-0.11%
2022/10/04	0	0.00	12	12.41	12.45	-12	2,791	-0.43%
2022/10/03	0.4	12.35	0	0.00	12.25	0.4	2,786	0.01%
2022/09/30	0	0.00	1	12.30	12.30	-1	2,791	-0.04%
2022/09/29	0.4	12.35	1	12.20	12.20	-0.6	2,779	-0.02%
2022/09/28	9	12.15	0	0.00	12.05	9	2,764	0.33%
2022/09/26	20	12.80	0	0.00	12.55	20	2,693	0.74%
2022/09/22	0	0.00	2	13.10	13.40	-2	2,667	-0.07%
2022/09/20	6	13.60	6	13.55	13.55	0	2,645	0.00%
2022/09/15	1	13.90	3	13.75	13.80	-2	2,630	-0.08%
2022/09/12	2	13.90	0	0.00	13.85	2	2,549	0.08%
2022/09/08	4	14.03	2	14.10	14.10	2	2,524	0.08%
2022/09/06	1	14.20	0	0.00	14.00	1	2,487	0.04%
2022/09/02	4	14.63	2	14.50	14.30	2	2,395	0.08%
2022/09/01	5	14.45	10	14.45	14.40	-5	2,360	-0.21%
2022/08/31	5	14.53	2	14.50	14.40	3	2,322	0.13%
2022/08/29	1	14.15	4	13.90	14.10	-3	2,221	-0.14%
2022/08/26	2	14.80	0	0.00	14.50	2	2,174	0.09%
2022/08/25	5	14.66	3	14.70	14.55	2	2,019	0.10%
2022/08/24	110	14.88	4	15.00	14.90	106	1,928	5.50%	大買/鉅額交易
2022/08/23	210	14.85	197	15.12	15.25	13	1,757	0.74%	大買/大賣/
2022/08/22	7	14.57	17.2	14.86	15.10	-10.2	1,276	-0.80%
2022/08/19	5	13.10	5	13.40	13.75	0	990	0.00%
2022/08/10	0	0.00	1	12.40	12.45	-1	917	-0.11%
2022/08/09	1	12.20	0	0.00	12.20	1	916	0.11%
2022/08/08	2	13.15	3	13.07	13.10	-1	897	-0.11%
2022/07/27	1	12.75	0	0.00	12.80	1	966	0.10%
2022/07/20	0	0.00	1	12.85	12.85	-1	1,041	-0.10%
2022/07/18	0	0.00	0	12.60	12.55	0	1,060	0.00%
2022/07/13	0	0.00	1	12.00	11.95	-1	1,059	-0.09%
2022/07/12	0	0.00	3	11.70	11.70	-3	1,074	-0.28%
2022/07/07	0	0.00	5	12.01	12.30	-5	1,084	-0.46%
2022/07/05	0	0.00	1	12.25	12.25	-1	1,146	-0.09%
2022/07/01	10	12.65	1	12.70	12.15	9	1,158	0.78%
2022/06/30	0	0.00	1	12.75	12.75	-1	1,137	-0.09%
2022/06/28	0	0.00	5	13.10	13.15	-5	1,137	-0.44%
2022/06/23	0	0.00	3	12.70	12.75	-3	1,155	-0.26%
2022/06/20	0	0.00	1	13.00	12.90	-1	1,147	-0.09%
2022/06/10	1	14.15	1	14.15	14.15	0	1,158	0.00%
2022/06/09	0	0.00	2	14.50	14.50	-2	1,145	-0.17%
2022/06/08	0	0.00	3	14.45	14.45	-3	1,140	-0.26%
2022/06/07	0	0.00	10	14.40	14.45	-10	1,153	-0.87%
2022/06/06	0	0.00	20	14.43	14.45	-20	1,165	-1.72%
2022/06/01	0	0.00	10	14.35	14.30	-10	1,242	-0.80%
2022/05/31	0	0.00	10	14.20	14.25	-10	1,241	-0.81%
2022/05/24	3	13.95	3	13.92	13.70	0	1,272	0.00%
2022/05/23	31	14.28	3	14.25	14.05	28	1,272	2.20%
2022/05/19	0	0.00	7	13.71	14.10	-7	1,230	-0.57%
2022/05/18	2	14.03	1	14.05	13.95	1	1,236	0.08%
2022/05/17	7	13.86	10	13.84	13.90	-3	1,254	-0.24%
2022/05/16	2	13.70	4	13.78	13.60	-2	1,256	-0.16%
2022/05/13	5	13.77	2	13.80	13.65	3	1,258	0.24%
2022/05/12	6	13.60	5	13.82	13.60	1	1,267	0.08%
2022/05/11	14	13.72	9	13.76	13.95	5	1,257	0.40%
2022/05/10	5	13.35	0	0.00	13.40	5	1,211	0.41%
2022/05/09	0	0.00	2	12.80	12.70	-2	1,217	-0.16%
2022/05/05	0	0.00	3	13.40	13.45	-3	1,280	-0.23%
2022/05/03	3	13.30	0	0.00	13.30	3	1,334	0.22%
2022/04/29	2	13.38	3	13.37	13.30	-1	1,386	-0.07%
2022/04/28	2	13.20	1	13.15	13.25	1	1,533	0.07%
2022/04/27	11	12.86	0	0.00	12.95	11	1,527	0.72%
2022/04/26	2	13.30	0	0.00	13.45	2	1,507	0.13%
2022/04/22	0	0.00	1	14.05	14.00	-1	1,500	-0.07%
2022/04/21	1	14.15	0	0.00	14.15	1	1,537	0.07%
2022/04/19	0	0.00	1	13.85	13.80	-1	1,612	-0.06%
2022/04/15	1	13.85	2	13.98	13.95	-1	1,731	-0.06%
2022/04/14	3	14.27	0	0.00	14.15	3	1,801	0.17%
2022/04/13	6	14.11	0	0.00	14.20	6	1,823	0.33%
2022/04/12	10	14.00	10	14.15	14.00	0	1,840	0.00%
2022/04/11	26	14.22	0	0.00	14.15	26	1,838	1.41%
2022/04/07	3	14.95	1	15.25	14.95	2	1,856	0.11%
2022/04/01	1	15.40	0	0.00	15.30	1	2,043	0.05%
2022/03/29	5	15.35	0	0.00	15.15	5	2,630	0.19%
2022/03/17	0	0.00	8	14.90	14.90	-8	2,884	-0.28%
2022/03/15	10	14.90	2	14.80	14.70	8	2,960	0.27%
2022/03/14	0	0.00	5	14.88	15.00	-5	2,977	-0.17%
2022/03/09	12	14.33	4	14.30	14.40	8	3,008	0.27%
2022/03/08	10	14.25	0	0.00	14.05	10	3,030	0.33%
2022/03/07	16	14.79	15	14.72	14.75	1	2,991	0.03%
2022/03/04	0	0.00	9	15.40	15.30	-9	2,988	-0.30%
2022/03/01	0	0.00	1	15.55	15.55	-1	3,106	-0.03%
2022/02/24	0	0.00	2	15.45	15.35	-2	3,139	-0.06%
2022/02/22	2	15.80	2	15.88	15.80	0	3,175	0.00%
2022/02/21	4	16.06	12	15.97	16.10	-8	3,222	-0.25%
2022/02/18	1	15.90	10	16.01	16.00	-9	3,261	-0.28%
2022/02/17	15	16.24	1	16.10	16.10	14	3,306	0.42%
2022/02/10	0	16.25	0	0.00	16.15	0	3,588	0.00%
2022/02/09	0	0.00	2	16.25	16.20	-2	3,685	-0.05%
2022/02/08	0	0.00	10	15.90	16.30	-10	3,731	-0.27%
2022/01/26	0	0.00	1	15.25	15.25	-1	3,840	-0.03%
2022/01/25	12	15.30	5	15.50	15.30	7	3,894	0.18%
2022/01/24	12	15.64	1	15.85	15.60	11	3,948	0.28%
2022/01/21	14	16.13	51	16.18	15.85	-37	3,977	-0.93%
2022/01/19	22	15.51	0	0.00	15.45	22	3,935	0.56%
2022/01/18	10	15.70	22	15.89	15.65	-12	3,968	-0.30%
2022/01/17	2	15.85	0	0.00	15.85	2	3,978	0.05%
2022/01/14	10	15.30	6	15.20	15.40	4	3,978	0.10%
2022/01/12	37	15.65	2	15.55	15.60	35	3,989	0.88%
2022/01/11	18	16.01	3	15.95	15.95	15	3,956	0.38%
2022/01/10	0	0.00	2	16.20	16.25	-2	3,875	-0.05%
2022/01/07	35	16.41	12	16.37	16.35	23	3,867	0.59%
2022/01/06	3	17.05	0	0.00	16.80	3	3,801	0.08%
2022/01/05	0	0.00	8	17.11	17.05	-8	3,808	-0.21%
2022/01/04	0	0.00	10	17.25	17.15	-10	3,852	-0.26%
2022/01/03	20	17.30	0	0.00	17.15	20	3,926	0.51%
2021/12/30	14	17.39	0	0.00	17.35	14	3,917	0.36%
2021/12/29	3	17.55	2	17.45	17.55	1	3,904	0.03%
2021/12/28	12	17.60	3	17.57	17.55	9	3,915	0.23%
2021/12/27	46	17.69	57	17.71	17.60	-11	3,838	-0.29%
2021/12/24	29	17.69	21	17.70	17.75	8	3,823	0.21%
2021/12/23	31	17.45	5	17.15	17.50	26	3,647	0.71%
2021/12/21	10	16.80	1	16.85	16.80	9	3,452	0.26%
2021/12/17	0	0.00	7	16.59	16.50	-7	3,326	-0.21%
2021/12/16	0	0.00	1	16.75	16.70	-1	3,370	-0.03%
2021/12/15	20	16.48	1	16.50	16.50	19	3,386	0.56%
2021/12/14	6	16.45	0	0.00	16.35	6	3,397	0.18%
2021/12/10	6	16.83	0	0.00	16.70	6	3,421	0.18%
2021/12/09	11	17.00	3	17.12	16.95	8	3,564	0.22%
2021/12/08	5	17.00	3	17.00	16.90	2	3,531	0.06%
2021/12/07	0	0.00	12	16.75	16.70	-12	3,534	-0.34%
2021/12/06	10	16.50	0	0.00	16.50	10	3,541	0.28%
2021/12/02	16	16.67	0	0.00	16.50	16	3,645	0.44%
2021/12/01	1.5	16.97	0	0.00	17.00	1.5	3,734	0.04%
2021/11/29	20	16.50	0	0.00	16.45	20	4,014	0.50%
2021/11/26	12	16.51	0	0.00	16.50	12	4,006	0.30%
2021/11/25	16	17.08	5	16.95	17.00	11	3,982	0.28%
2021/11/24	0	0.00	8	17.03	17.05	-8	4,026	-0.20%
2021/11/23	10	17.22	3	17.08	17.05	7	4,150	0.17%
2021/11/19	1	17.05	18.1	17.22	17.05	-17.1	4,245	-0.40%
2021/11/18	4	17.53	15	17.44	17.30	-11	4,239	-0.26%
2021/11/17	4	17.75	10	17.77	17.70	-6	4,225	-0.14%
2021/11/16	5	17.64	10	17.68	17.65	-5	4,243	-0.12%
2021/11/15	20	17.50	0	0.00	17.40	20	4,261	0.47%
2021/11/12	22	16.88	16	16.96	16.85	6	4,330	0.14%
2021/11/11	3	17.07	32	17.12	17.05	-29	4,370	-0.66%
2021/11/10	8	17.19	2	17.18	17.15	6	4,484	0.13%
2021/11/09	5	17.45	9	17.39	17.40	-4	4,502	-0.09%
2021/11/08	13	17.75	0	0.00	17.60	13	4,568	0.28%
2021/11/05	7	17.96	0	0.00	18.00	7	4,646	0.15%
2021/11/04	18	18.05	74.1	18.13	18.10	-56.1	4,774	-1.17%
2021/11/03	3	17.25	45	17.47	17.45	-42	4,854	-0.87%
2021/11/02	2	17.75	0	0.00	17.10	2	4,964	0.04%
2021/11/01	2	17.85	0	0.00	17.75	2	5,329	0.04%
2021/10/28	14	17.49	2	17.48	17.20	12	5,445	0.22%
2021/10/27	2	17.15	3	17.22	17.45	-1	5,501	-0.02%
2021/10/26	1	17.20	0	0.00	17.05	1	5,607	0.02%
2021/10/21	1	17.10	0	0.00	16.75	1	6,125	0.02%
2021/10/15	0	0.00	15	16.30	16.30	-15	7,289	-0.21%
2021/10/14	6	15.73	2	15.90	15.95	4	7,987	0.05%
2021/10/13	25	16.00	12	16.12	15.80	13	9,817	0.13%
2021/10/12	13	16.45	23	16.63	16.40	-10	10,840	-0.09%
2021/10/08	0	0.00	6	16.67	16.50	-6	11,146	-0.05%
2021/10/07	1	16.10	2	16.18	16.15	-1	11,810	-0.01%
2021/10/06	10	15.90	7	15.94	15.75	3	12,842	0.02%
2021/10/05	1	15.80	2	15.70	15.90	-1	13,688	-0.01%
2021/10/04	17	15.43	1	15.75	15.30	16	14,065	0.11%
2021/10/01	20	16.18	3	16.03	16.10	17	14,220	0.12%
2021/09/30	2	16.20	12	16.73	16.90	-10	14,256	-0.07%
2021/09/29	15	16.12	2	16.00	16.10	13	14,340	0.09%
2021/09/28	7	16.54	0	0.00	16.55	7	14,468	0.05%
2021/09/27	2	16.85	3	16.92	16.90	-1	14,605	-0.01%
2021/09/24	10	16.56	12	16.45	16.50	-2	15,241	-0.01%
2021/09/23	18	16.47	12	16.30	16.30	6	16,449	0.04%
2021/09/22	6	16.59	0	0.00	16.50	6	16,610	0.04%
2021/09/17	10	16.90	5	16.90	16.95	5	16,646	0.03%
2021/09/16	20	16.86	10	16.91	16.80	10	16,749	0.06%
2021/09/15	4	16.95	1	16.85	17.00	3	16,918	0.02%
2021/09/14	6	17.35	10	17.19	17.25	-4	16,939	-0.02%
2021/09/13	0	0.00	6	17.53	17.35	-6	16,899	-0.04%
2021/09/10	2	17.40	2	17.40	17.40	0	17,022	0.00%
2021/09/09	1	17.15	10	17.15	17.20	-9	17,165	-0.05%
2021/09/08	30	16.90	4	17.08	16.80	26	17,542	0.15%
2021/09/07	15	17.45	1	17.40	17.30	14	17,970	0.08%
2021/09/06	8	18.04	10	18.32	17.95	-2	18,412	-0.01%
2021/09/03	0	0.00	16	18.54	18.65	-16	18,383	-0.09%
2021/09/02	12	18.31	9	18.47	17.95	3	18,369	0.02%
2021/09/01	5	18.44	2	18.43	18.40	3	18,229	0.02%
2021/08/31	10	18.21	2	18.35	18.35	8	18,318	0.04%
2021/08/30	8	18.16	0	0.00	18.20	8	18,425	0.04%
2021/08/27	1	18.10	4	18.30	18.45	-3	18,560	-0.02%
2021/08/26	10	17.91	11	17.99	17.95	-1	18,675	-0.01%
2021/08/25	3	17.38	42	17.93	17.85	-39	18,932	-0.21%
2021/08/24	17	17.28	10	17.55	17.15	7	19,399	0.04%
2021/08/23	1	17.40	1	17.25	17.55	0	19,527	0.00%
2021/08/20	14	16.81	2	16.78	16.80	12	19,654	0.06%
2021/08/19	25	16.73	10	16.73	16.60	15	19,635	0.08%
2021/08/18	78	17.07	7	17.21	17.45	71	19,653	0.36%
2021/08/17	23	16.81	0	0.00	16.60	23	19,759	0.12%
2021/08/16	6	16.88	25	17.19	17.15	-19	19,891	-0.10%
2021/08/13	18	17.89	1	18.05	17.70	17	19,846	0.09%
2021/08/12	9	18.12	22	18.33	18.50	-13	19,825	-0.07%
2021/08/11	34	18.05	7	18.41	17.75	27	19,934	0.14%
2021/08/10	31	18.61	96	18.55	18.50	-65	19,900	-0.33%
2021/08/09	24	19.53	11	19.69	19.15	13	19,943	0.07%
2021/08/06	55	20.14	2	20.15	20.25	53	19,949	0.27%
2021/08/05	20	20.43	17	20.49	20.30	3	19,989	0.02%
2021/08/04	16	20.18	7	20.30	20.05	9	19,862	0.05%
2021/08/03	0	0.00	64	20.32	20.35	-64	20,052	-0.32%
2021/08/02	5	19.92	10	19.98	19.90	-5	20,683	-0.02%
2021/07/30	41	19.80	5	19.92	19.55	36	20,729	0.17%
2021/07/29	5	19.30	22	19.29	19.45	-17	21,289	-0.08%
2021/07/28	62	18.92	42	19.31	19.05	20	21,425	0.09%
2021/07/27	22	20.33	19	20.30	20.05	3	21,746	0.01%
2021/07/26	35	20.25	110	20.25	20.50	-75	22,086	-0.34%	大賣/
2021/07/23	25	19.98	25	19.96	19.90	0	22,585	0.00%
2021/07/22	47	19.83	61	19.99	19.75	-14	23,754	-0.06%
2021/07/21	40	20.34	231	20.25	20.25	-191	23,812	-0.80%	大賣/鉅額交易
2021/07/20	80	20.36	177.3	20.71	20.25	-97.3	23,934	-0.41%	大賣/
2021/07/19	123.3	22.05	93	22.03	21.60	30.3	24,076	0.13%	大買/
2021/07/16	55	20.97	49	20.88	21.20	6	22,754	0.03%
2021/07/15	279	20.11	19	20.02	20.05	260	21,952	1.18%	大買/鉅額交易
2021/07/14	79	20.57	254	20.54	20.50	-175	22,085	-0.79%	大賣/鉅額交易
2021/07/13	91	20.17	117	20.11	20.30	-26	21,705	-0.12%	大賣/
2021/07/12	75	19.67	185	19.66	19.80	-110	21,564	-0.51%	大賣/鉅額交易
2021/07/09	40	18.67	107	18.70	18.65	-67	21,327	-0.31%	大賣/
2021/07/08	22	18.21	21	18.34	18.30	1	21,891	0.00%
2021/07/07	10	18.00	8	17.84	17.80	2	22,305	0.01%
2021/07/06	26	18.00	28	18.19	18.00	-2	22,345	-0.01%
2021/07/05	52	18.11	19	18.08	17.90	33	22,277	0.15%
2021/07/02	25	17.78	20	18.00	17.75	5	22,289	0.02%
2021/07/01	171	18.26	32	18.41	17.95	139	22,217	0.63%	大買/鉅額交易
2021/06/30	66	18.80	157	18.81	19.10	-91	21,774	-0.42%	大賣/
2021/06/29	30	17.62	33	17.63	17.40	-3	20,731	-0.01%
2021/06/28	6	17.39	7	17.54	17.45	-1	20,543	0.00%
2021/06/25	9	17.63	25	17.56	17.35	-16	20,572	-0.08%
2021/06/24	1	17.40	23	17.53	17.80	-22	20,498	-0.11%
2021/06/23	15	17.10	28	17.16	17.10	-13	20,335	-0.06%
2021/06/22	22	16.98	21	17.04	16.80	1	20,331	0.00%
2021/06/21	19	16.78	25	16.99	17.30	-6	20,393	-0.03%
2021/06/18	14	17.38	17	17.37	17.25	-3	20,451	-0.01%
2021/06/17	13	17.77	5	17.79	17.60	8	20,516	0.04%
2021/06/16	49	17.94	23	17.95	17.60	26	20,182	0.13%
2021/06/15	9	18.78	33	18.46	18.90	-24	19,832	-0.12%
2021/06/09	2	17.50	8	17.43	17.35	-6	19,537	-0.03%
2021/06/08	7	17.51	8	17.64	17.60	-1	19,508	-0.01%
2021/06/07	22	16.91	21	17.15	17.20	1	19,494	0.01%
2021/06/04	26	17.37	0	0.00	17.20	26	19,551	0.13%
2021/06/03	41	17.52	5.3	17.87	17.60	35.8	19,543	0.18%
2021/06/02	21	17.41	20	17.56	17.35	1	19,703	0.01%
2021/06/01	37	17.54	25	17.31	17.30	12	19,431	0.06%
2021/05/31	1	16.70	10.1	17.30	17.30	-9.1	18,922	-0.05%
2021/05/28	9	15.73	9	15.65	15.75	0	18,847	0.00%
2021/05/26	3	14.85	3	14.95	15.20	0	18,919	0.00%
2021/05/25	9	15.01	9	15.16	15.00	0	18,877	0.00%
2021/05/24	32	14.76	7	14.53	14.50	25	18,717	0.13%
2021/05/21	4	14.25	23	14.40	14.30	-19	18,654	-0.10%
2021/05/20	6	13.90	3	13.90	13.80	3	18,791	0.02%
2021/05/19	26	14.24	22	14.33	14.30	4	18,771	0.02%
2021/05/18	11	13.37	9	13.81	13.85	2	18,580	0.01%
2021/05/17	24	12.70	46	12.87	12.60	-22	18,479	-0.12%
2021/05/14	62	14.28	27	14.24	13.85	35	18,270	0.19%
2021/05/13	16	14.28	39	14.38	14.30	-23	18,274	-0.13%
2021/05/12	26	15.03	34	15.11	14.70	-8	18,110	-0.04%
2021/05/11	74	16.57	6	16.17	16.25	68	17,807	0.38%
2021/05/10	71	18.24	38	18.24	17.85	33	17,521	0.19%
2021/05/07	18	17.47	33	17.34	17.75	-15	16,779	-0.09%
2021/05/06	51.3	17.78	27	17.86	17.65	24.3	16,665	0.15%
2021/05/05	65	17.92	11	17.78	17.40	54	15,975	0.34%
2021/05/04	90	17.74	29	17.22	17.65	61	15,747	0.39%
2021/05/03	76	19.55	38	19.97	18.70	38	15,167	0.25%
2021/04/29	169	21.28	119	20.95	20.60	50	14,623	0.34%	大買/大賣/
2021/04/28	183	20.66	178.1	20.95	21.50	4.9	13,783	0.04%	大買/大賣/
2021/04/27	99	19.46	62	19.55	19.55	37	12,486	0.30%
2021/04/26	56	20.11	108	20.05	19.85	-52	12,077	-0.43%	大賣/
2021/04/23	61	19.76	38.8	19.78	20.05	22.2	11,698	0.19%
2021/04/22	44	18.83	21	19.51	18.50	23	10,985	0.21%
2021/04/21	18	19.54	66	19.58	19.55	-48	10,504	-0.46%
2021/04/20	56	19.45	49.1	19.31	19.35	6.9	10,322	0.07%
2021/04/19	66	18.92	31	18.86	18.60	35	9,886	0.35%
2021/04/16	138	18.45	45	18.71	18.80	93	9,570	0.97%	大買/
2021/04/15	97	17.44	53	17.40	17.65	44	8,716	0.50%
2021/04/14	102.7	16.74	76.4	17.09	17.80	26.3	8,193	0.32%	大買/
2021/04/13	36	16.52	24	16.51	16.20	12	7,368	0.16%
2021/04/12	25	15.73	5	15.70	15.70	20	6,790	0.29%
2021/04/09	6	15.87	9	15.75	15.75	-3	6,699	-0.04%
2021/04/08	16	15.92	3	16.12	16.00	13	6,641	0.20%
2021/04/07	31	15.93	5	15.90	15.95	26	6,502	0.40%
2021/04/06	13.1	15.85	10	15.92	16.05	3.1	6,540	0.05%
2021/04/01	14	15.80	6	15.60	15.60	8	6,452	0.12%
2021/03/31	1	15.60	0	0.00	15.50	1	6,663	0.02%
2021/03/30	1	15.65	0	0.00	15.70	1	6,813	0.01%
2021/03/29	10	15.70	3	15.60	15.60	7	6,931	0.10%
2021/03/26	8	15.37	0	0.00	15.55	8	7,322	0.11%
2021/03/25	0	0.00	2	15.30	15.35	-2	7,371	-0.03%
2021/03/24	11	15.34	1	15.40	15.40	10	7,412	0.13%
2021/03/23	15	16.07	4	16.03	15.90	11	7,296	0.15%
2021/03/22	35	16.29	16	16.22	16.55	19	7,130	0.27%
2021/03/19	4	15.68	7	15.47	15.70	-3	6,955	-0.04%
2021/03/18	12	15.35	5	15.65	15.55	7	6,926	0.10%
2021/03/17	7	15.06	0	0.00	15.20	7	6,898	0.10%
2021/03/16	7	15.30	0	0.00	15.35	7	6,830	0.10%
2021/03/15	0	0.00	5	15.30	15.20	-5	6,826	-0.07%
2021/03/12	5	15.60	5	15.70	15.60	0	6,816	0.00%
2021/03/11	17	15.78	10	15.65	15.80	7	6,959	0.10%
2021/03/10	10	16.00	1	16.05	15.90	9	7,090	0.13%
2021/03/09	0	0.00	2	15.75	16.20	-2	6,928	-0.03%
2021/03/08	21	16.02	26	16.12	16.10	-5	6,818	-0.07%
2021/03/04	21	15.25	0	0.00	15.25	21	6,616	0.32%
2021/03/03	5	15.50	0	15.15	15.50	5	6,724	0.07%
2021/03/02	0	0.00	5.1	15.34	15.35	-5.1	6,835	-0.08%
2021/02/26	5	15.00	0	0.00	15.45	5	6,738	0.07%
2021/02/25	2	15.10	0	0.00	15.20	2	6,730	0.03%
2021/02/24	0	0.00	1	15.15	15.25	-1	6,896	-0.01%
2021/02/23	8	15.26	5	15.40	15.15	3	7,074	0.04%
2021/02/22	17	15.04	20	15.21	15.50	-3	7,203	-0.04%
2021/02/19	0	0.00	4	14.25	14.50	-4	7,129	-0.06%
2021/02/18	12	13.95	5	13.95	13.90	7	7,081	0.10%
2021/02/17	0	0.00	3	13.98	14.00	-3	7,042	-0.04%
2021/02/05	18	13.70	1	13.75	13.70	17	6,994	0.24%
2021/02/04	5	13.90	2	13.75	13.70	3	6,960	0.04%
2021/01/29	5	13.65	7	13.38	13.25	-2	6,696	-0.03%
2021/01/28	2	13.50	0	0.00	13.55	2	6,690	0.03%
2021/01/26	5	13.10	0	0.00	13.00	5	6,605	0.08%
2021/01/22	5	13.00	0	0.00	13.15	5	6,589	0.08%
2021/01/21	31	12.65	0	0.00	12.65	31	6,576	0.47%
2021/01/20	1	12.80	0	0.00	12.75	1	6,535	0.02%
2021/01/18	7	13.37	15	13.30	13.20	-8	6,453	-0.12%
2021/01/15	2	13.90	2	13.40	13.40	0	6,369	0.00%
2021/01/14	25	13.76	0	0.00	13.85	25	6,231	0.40%
2021/01/13	11	13.52	0	0.00	13.65	11	6,188	0.18%
2021/01/12	5	13.20	0	0.00	13.20	5	6,107	0.08%
2021/01/11	0	0.00	0.1	13.69	13.65	-0.1	6,038	0.00%
2021/01/07	3	13.50	5	13.55	13.50	-2	5,927	-0.03%
2021/01/06	12.1	13.74	14	13.58	13.50	-1.9	5,813	-0.03%
2021/01/05	3	14.40	20	14.45	14.40	-17	5,649	-0.30%
2021/01/04	1	15.00	15	15.02	14.80	-14	5,587	-0.25%
2020/12/31	10	14.63	6	14.67	14.60	4	5,528	0.07%
2020/12/30	6	14.98	13	14.73	14.75	-7	5,549	-0.13%
2020/12/29	6	15.07	195	14.95	14.85	-189	5,498	-3.44%	大賣/鉅額交易
2020/12/28	5	15.46	13.3	15.38	15.40	-8.3	5,360	-0.15%
2020/12/25	25	15.32	28	15.32	15.50	-3	5,217	-0.06%
2020/12/24	15	14.73	11	14.74	14.80	4	4,812	0.08%
2020/12/23	27	14.56	3	14.40	14.75	24	4,628	0.52%
2020/12/22	19	14.80	22	14.36	13.85	-3	4,436	-0.07%
2020/12/21	0	0.00	1	14.20	14.20	-1	4,017	-0.02%
2020/12/18	2	14.20	7	14.06	13.95	-5	3,947	-0.13%
2020/12/17	9	13.43	11	13.63	13.75	-2	3,858	-0.05%
2020/12/16	2	13.70	0	0.00	13.50	2	3,891	0.05%
2020/12/15	6	13.58	2.2	14.14	13.50	3.8	3,878	0.10%
2020/12/11	10	13.61	19	13.64	13.45	-9	3,798	-0.24%
2020/12/10	5	13.92	0	0.00	13.95	5	3,724	0.13%
2020/12/09	0	0.00	7	13.95	14.05	-7	3,645	-0.19%
2020/12/08	5	14.05	16	14.13	14.10	-11	3,601	-0.31%
2020/12/07	20	14.15	200.3	14.15	14.50	-180.3	3,506	-5.14%	大賣/鉅額交易
2020/12/04	101	13.87	10	13.67	13.85	91	3,347	2.72%	大買/
2020/12/03	0	0.00	0	13.00	13.00	0	3,162	0.00%
2020/12/02	3	12.90	0	0.00	12.90	3	3,189	0.09%
2020/12/01	3	13.00	0	0.00	13.00	3	3,129	0.10%
2020/11/30	8	13.11	0	0.00	13.10	8	3,062	0.26%
2020/11/27	10	12.95	17	13.06	12.90	-7	3,003	-0.23%
2020/11/26	9	12.94	13	12.97	13.05	-4	2,870	-0.14%
2020/11/25	0	0.00	10	12.50	12.40	-10	2,708	-0.37%
2020/11/24	5	12.27	5	12.20	12.25	0	2,622	0.00%
2020/11/23	3	12.40	4	12.31	12.50	-1	2,535	-0.04%
2020/11/20	7	11.74	197	11.51	12.00	-190	2,320	-8.19%	大賣/鉅額交易
2020/11/19	2	11.55	7	11.41	11.50	-5	2,083	-0.24%
2020/11/18	32	10.98	5	10.60	11.20	27	1,788	1.51%
2020/11/17	0	0.00	3	10.10	10.25	-3	1,608	-0.19%
2020/11/10	0	0.00	1	10.15	10.15	-1	1,676	-0.06%
2020/11/09	0	0.00	20	10.10	10.05	-20	1,674	-1.19%
2020/11/06	5	10.15	0	10.15	10.10	5	1,688	0.29%
2020/10/27	5	10.15	0	0.00	10.15	5	1,757	0.28%
2020/10/26	0	0.00	0.1	10.35	10.30	-0.1	1,765	-0.01%
2020/10/23	5	10.30	5	10.30	10.35	0	1,766	0.00%
2020/10/21	0	0.00	5	10.15	10.15	-5	1,768	-0.28%
2020/10/20	2	10.15	0	0.00	10.15	2	1,787	0.11%
2020/10/16	1	10.25	100	10.15	10.15	-99	1,927	-5.14%
2020/10/15	0	0.00	9	10.30	10.30	-9	1,945	-0.46%
2020/10/12	5	10.15	0	0.00	10.15	5	2,032	0.25%
2020/10/06	5	10.30	0	0.00	10.40	5	2,015	0.25%
2020/09/30	0	0.00	1	10.20	10.20	-1	2,127	-0.05%
2020/09/28	0	0.00	1	10.15	10.25	-1	2,168	-0.05%
2020/09/25	125	10.08	0	0.00	10.00	125	2,191	5.70%	大買/鉅額交易
2020/09/24	30	10.20	0	0.00	10.15	30	2,180	1.38%
2020/09/23	0	0.00	151	10.50	10.45	-151	2,188	-6.90%	大賣/鉅額交易
2020/09/22	2	10.65	0	0.00	10.60	2	2,205	0.09%
2020/09/21	0	0.00	43	10.94	10.90	-43	2,229	-1.93%
2020/09/18	2	10.90	0	0.00	10.80	2	2,127	0.09%
2020/09/17	0	0.00	20	10.86	10.85	-20	2,104	-0.95%
2020/09/16	1	10.90	0	0.00	10.95	1	2,111	0.05%
2020/09/15	8	10.98	40	10.98	11.00	-32	2,127	-1.50%
2020/09/11	0	0.00	12	10.80	10.65	-12	2,258	-0.53%
2020/09/10	0	0.00	33	11.01	10.90	-33	2,297	-1.44%
2020/09/09	15	11.07	0	0.00	11.05	15	2,253	0.67%
2020/09/08	3	10.93	5	10.85	10.85	-2	2,214	-0.09%
2020/09/07	14	10.53	2	10.83	10.60	12	2,172	0.55%
2020/09/03	0	0.00	5.1	10.56	10.55	-5.1	2,171	-0.23%
2020/09/01	0	0.00	1	10.40	10.40	-1	2,149	-0.05%
2020/08/31	5	10.35	0	0.00	10.20	5	2,141	0.23%
2020/08/28	0	0.00	2	10.10	10.15	-2	2,101	-0.10%
2020/08/25	102	10.20	0	0.00	10.00	102	2,209	4.62%	大買/鉅額交易
2020/08/24	0	0.00	20	9.99	9.97	-20	2,192	-0.91%
2020/08/21	6	9.99	0	0.00	10.00	6	2,248	0.27%
2020/08/20	20	10.05	10	10.20	9.99	10	2,241	0.45%
2020/08/18	30	10.40	8	10.40	10.35	22	2,201	1.00%
2020/08/17	3	10.25	0	0.00	10.35	3	2,194	0.14%
2020/08/14	6	10.20	0	0.00	10.20	6	2,182	0.27%
2020/08/13	1	10.25	1	10.25	10.20	0	2,198	0.00%
2020/08/12	2	10.35	4	10.30	10.25	-2	2,194	-0.09%
2020/08/11	6	10.43	32	10.31	10.50	-26	2,183	-1.19%
2020/08/04	17	10.18	3.1	10.20	10.15	13.9	2,169	0.64%
2020/08/03	5	10.30	0	0.00	10.30	5	2,165	0.23%
2020/07/30	0	0.00	5	10.10	10.15	-5	2,231	-0.22%
2020/07/29	13	10.15	0	0.00	10.20	13	2,228	0.58%
2020/07/27	5	10.25	0	0.00	10.20	5	2,244	0.22%
2020/07/24	4	10.53	0	0.00	10.30	4	2,270	0.18%
2020/07/23	5	10.80	4	10.90	10.75	1	2,269	0.04%
2020/07/22	5	10.69	16	10.90	11.00	-11	2,365	-0.46%
2020/07/20	5	10.25	5	10.35	10.40	0	2,285	0.00%
2020/07/17	6	10.38	1	10.30	10.25	5	2,236	0.22%
2020/07/16	5	10.55	0	0.00	10.55	5	2,234	0.22%
2020/07/15	1	10.70	0	0.00	10.70	1	2,211	0.05%
2020/07/10	5	11.00	100	11.20	10.95	-95	2,220	-4.28%
2020/07/09	6	11.30	27	11.20	11.30	-21	2,211	-0.95%
2020/07/08	1	10.95	12.1	10.96	11.10	-11.1	2,227	-0.50%
2020/07/07	121	11.21	0	0.00	10.90	121	2,264	5.34%	大買/鉅額交易
2020/07/06	24	11.15	42	11.10	11.10	-18	2,395	-0.75%
2020/07/03	30	11.13	1	11.15	11.05	29	2,401	1.21%
2020/07/02	3	11.20	6.1	11.07	11.15	-3.1	2,394	-0.13%
2020/07/01	6	10.98	75	11.04	10.95	-69	2,370	-2.91%
2020/06/30	36	10.99	0	0.00	10.90	36	2,347	1.53%
2020/06/29	12	10.71	0	0.00	10.75	12	2,313	0.52%
2020/06/23	5	10.90	0	0.00	11.00	5	2,323	0.22%
2020/06/22	0	0.00	1	11.10	11.15	-1	2,322	-0.04%
2020/06/19	12	11.16	10	11.25	11.15	2	2,357	0.08%
2020/06/18	16	11.43	1	11.15	11.50	15	2,329	0.64%
2020/06/17	6	10.68	24	10.61	10.70	-18	2,197	-0.82%
2020/06/16	3	10.30	0	0.00	10.45	3	2,161	0.14%
2020/06/15	12	10.28	0	0.00	10.20	12	2,201	0.55%
2020/06/12	5	9.99	0	0.00	10.15	5	2,211	0.23%
2020/06/11	61	10.30	8	10.38	10.30	53	2,245	2.36%
2020/06/10	12	10.29	41	10.34	10.25	-29	2,206	-1.31%
2020/06/09	8	10.40	103	10.55	10.50	-95	2,252	-4.22%	大賣/
2020/06/08	102	10.55	12	10.52	10.55	90	2,270	3.96%	大買/
2020/06/05	0	0.00	7	10.22	10.30	-7	2,186	-0.32%
2020/06/04	1	10.10	0	0.00	10.10	1	2,185	0.05%
2020/06/03	102	10.15	0	0.00	10.20	102	2,186	4.67%	大買/鉅額交易
2020/06/02	13	10.13	6	10.08	10.15	7	2,156	0.32%
2020/05/29	1	9.74	0	0.00	9.68	1	2,059	0.05%
2020/05/28	101	9.86	1	9.94	9.75	100	2,064	4.84%	大買/
2020/05/25	0	0.00	48.1	9.40	9.35	-48.1	2,048	-2.35%
2020/05/22	3	9.74	0	0.00	9.65	3	2,031	0.15%
2020/05/21	0	0.00	0	9.89	9.89	0	2,033	0.00%
2020/05/20	2	9.87	5	9.98	9.87	-3	2,036	-0.15%
2020/05/19	15.6	9.90	0	0.00	9.85	15.6	2,017	0.77%
2020/05/18	0	0.00	1	9.92	9.85	-1	2,035	-0.05%
2020/05/15	1	9.94	1	9.93	10.05	0	2,043	0.00%
2020/05/14	2	9.94	8	9.94	10.05	-6	2,047	-0.29%
2020/05/13	2	10.20	0	0.00	10.15	2	2,125	0.09%
2020/05/12	0	0.00	2	10.05	10.15	-2	2,122	-0.09%
2020/05/11	6	10.11	0	0.00	10.20	6	2,177	0.28%
2020/05/08	4	10.35	0	0.00	10.35	4	2,178	0.18%
2020/05/06	20	10.41	10	10.25	10.20	10	2,173	0.46%
2020/05/05	0	0.00	10	10.45	10.50	-10	2,121	-0.47%
2020/05/04	1	10.40	20	10.40	10.40	-19	2,124	-0.89%
2020/04/28	0	0.00	10	10.51	10.55	-10	2,134	-0.47%
2020/04/27	9	10.61	9	10.74	10.70	0	2,161	0.00%
2020/04/24	1	9.99	32	10.00	10.30	-31	2,049	-1.51%
2020/04/22	0	0.00	2	9.75	9.94	-2	2,003	-0.10%
2020/04/21	1	9.88	0	0.00	9.77	1	2,001	0.05%
2020/04/20	0	0.00	2	10.00	9.98	-2	1,982	-0.10%
2020/04/17	5	10.03	2	10.00	9.95	3	1,993	0.15%
2020/04/15	0	10.10	0	0.00	10.10	0	1,968	0.00%
2020/04/13	3	9.99	8	10.00	9.94	-5	1,936	-0.26%
2020/04/10	5	9.99	25	9.97	9.94	-20	1,849	-1.08%
2020/04/09	52	10.05	12	9.93	10.20	40	1,814	2.20%
2020/04/07	0	0.00	5	9.12	9.06	-5	1,642	-0.30%
2020/04/06	5	9.02	5	9.14	9.03	0	1,635	0.00%
2020/03/27	2	8.98	0	0.00	8.90	2	1,657	0.12%
2020/03/26	2	9.13	15	9.10	8.98	-13	1,646	-0.79%
2020/03/25	12	9.01	2	9.11	9.11	10	1,630	0.61%
2020/03/24	0	0.00	1	8.50	8.38	-1	1,572	-0.06%
2020/03/20	2	8.62	8	8.71	8.72	-6	1,642	-0.37%
2020/03/19	7	7.88	10	8.40	8.35	-3	1,624	-0.18%
2020/03/17	26	9.05	10	8.92	8.56	16	1,603	1.00%
2020/03/16	4	9.28	13	9.42	9.22	-9	1,576	-0.57%
2020/03/13	35	9.06	0	0.00	9.20	35	1,587	2.20%
2020/03/12	5	10.05	11	10.04	10.05	-6	1,570	-0.38%
2020/03/11	3	10.80	0	0.00	10.80	3	1,840	0.16%
2020/03/09	5	11.40	0	0.00	11.25	5	1,981	0.25%
2020/03/02	5	11.70	5	11.90	11.85	0	1,976	0.00%
2020/02/27	0	0.00	5	12.50	12.05	-5	1,965	-0.25%
2020/02/21	0	0.00	0	12.40	12.30	0	1,918	0.00%
2020/02/20	0	0.00	2	12.40	12.50	-2	1,933	-0.10%
2020/02/19	0	0.00	4	12.40	12.35	-4	1,933	-0.21%
2020/02/18	6	12.42	9	12.42	12.40	-3	1,926	-0.16%
2020/02/17	0	0.00	20	12.43	12.40	-20	1,935	-1.03%
2020/02/14	0	0.00	0.1	12.40	12.40	-0.1	1,922	0.00%
2020/02/13	1	12.10	2	12.23	12.20	-1	1,835	-0.05%
2020/02/12	2	12.10	2	12.10	12.40	0	1,863	0.00%
2020/02/11	0	0.00	10	11.45	11.60	-10	1,804	-0.55%
2020/02/10	0	0.00	3	11.25	11.25	-3	1,777	-0.17%
2020/02/07	0	0.00	1	11.30	11.25	-1	1,778	-0.06%
2020/02/06	0	0.00	3	11.30	11.30	-3	1,780	-0.17%
2020/02/05	8	11.10	0	0.00	10.95	8	1,778	0.45%
2020/02/03	5	10.33	0	0.00	10.40	5	1,765	0.28%
2020/01/31	10	11.25	2	11.25	11.30	8	1,739	0.46%
2020/01/30	11	11.29	6	11.29	11.25	5	1,736	0.29%
2020/01/10	3	12.35	0	0.00	12.35	3	1,881	0.16%
2020/01/09	10	12.50	10	12.50	12.50	0	1,884	0.00%
2020/01/08	10	12.20	0	0.00	12.40	10	1,890	0.53%
2020/01/07	8	12.40	0	0.00	12.50	8	1,876	0.43%
2020/01/02	0	0.00	19	12.95	13.00	-19	1,859	-1.02%
2019/12/30	1	12.90	0	0.00	12.95	1	1,855	0.05%
2019/12/18	8	13.09	5	12.90	12.85	3	1,895	0.16%
2019/12/17	10	12.65	0	0.00	12.65	10	1,815	0.55%
2019/12/16	10	12.65	2	12.63	12.55	8	1,812	0.44%
2019/12/13	1	12.65	6	12.55	12.50	-5	1,813	-0.28%
2019/12/11	3	13.00	0	0.00	12.80	3	1,825	0.16%
2019/12/10	1	12.75	0	0.00	12.85	1	1,808	0.06%
2019/12/09	6	13.28	5	13.45	13.20	1	1,782	0.06%
2019/12/06	18	13.26	5	13.20	13.40	13	1,775	0.73%
2019/12/05	10	12.76	6	13.00	13.20	4	1,491	0.27%
2019/12/02	6	12.45	11	12.36	12.35	-5	1,534	-0.33%
2019/11/28	0	0.00	1	12.65	12.65	-1	1,618	-0.06%
2019/11/27	0	0.00	1	12.70	12.70	-1	1,665	-0.06%
2019/11/25	20	12.60	0	12.70	12.60	20	1,699	1.18%
2019/11/22	0	0.00	0	12.75	12.70	0	1,702	0.00%
2019/11/21	1	12.55	0	0.00	12.75	1	1,718	0.06%
2019/11/20	0	0.00	7	12.60	12.65	-7	1,731	-0.40%
2019/11/19	10	12.60	2	12.55	12.60	8	1,862	0.43%
2019/11/14	1	12.95	2	12.80	12.60	-1	1,883	-0.05%
2019/11/13	0	0.00	5	13.10	13.00	-5	1,862	-0.27%
2019/11/12	30	13.10	31	13.10	13.10	-1	1,862	-0.05%
2019/11/11	10	13.15	30.3	13.40	13.10	-20.3	1,863	-1.09%
2019/11/08	1	13.75	0	0.00	13.75	1	1,814	0.06%
2019/11/07	0	0.00	2	13.80	13.75	-2	1,814	-0.11%
2019/11/05	0	0.00	5	13.85	13.80	-5	1,821	-0.28%
2019/11/04	0	0.00	2	13.85	13.85	-2	1,826	-0.11%
2019/11/01	5	13.85	2	13.90	13.90	3	1,836	0.16%
2019/10/31	2	14.05	2	13.85	13.85	0	1,852	0.00%
2019/10/29	0	0.00	0	14.25	14.10	0	1,894	0.00%
2019/10/28	24	14.35	27	14.26	14.25	-3	1,913	-0.16%
2019/10/25	0	0.00	4	14.25	14.25	-4	1,884	-0.21%
2019/10/24	4	14.35	4	14.40	14.40	0	1,899	0.00%
2019/10/23	7	14.52	9	14.37	14.25	-2	1,904	-0.11%
2019/10/21	6	14.01	1	14.20	14.20	5	1,892	0.26%
2019/10/17	4	13.85	0	0.00	13.85	4	2,176	0.18%
2019/10/14	0	0.00	5	13.90	13.90	-5	2,178	-0.23%
2019/10/07	0	0.00	1	14.05	13.95	-1	2,182	-0.05%
2019/10/04	5	14.05	0	0.00	14.00	5	2,224	0.22%
2019/10/03	8	14.03	0	0.00	14.00	8	2,231	0.36%
2019/10/02	1	14.25	0	0.00	14.10	1	2,231	0.04%
2019/09/27	15	14.05	5	14.15	14.00	10	2,212	0.45%
2019/09/26	10	14.50	5	14.45	14.30	5	2,189	0.23%
2019/09/25	5	14.45	0	0.00	14.40	5	2,189	0.23%
2019/09/24	0	0.00	4	14.60	14.55	-4	2,191	-0.18%
2019/09/20	5	14.55	0	0.00	14.55	5	2,204	0.23%
2019/09/18	5	14.75	0	0.00	14.60	5	2,241	0.22%
2019/09/17	0	0.00	10	14.80	14.70	-10	2,254	-0.44%
2019/09/12	0	0.00	5	14.70	14.55	-5	2,256	-0.22%
2019/09/11	0	0.00	2	14.60	14.60	-2	2,273	-0.09%
2019/09/10	7	14.54	2	14.65	14.60	5	2,280	0.22%
2019/09/09	13	15.03	3	15.15	15.00	10	2,269	0.44%
2019/09/06	15	15.21	22	15.23	15.15	-7	2,239	-0.31%
2019/09/04	4	14.85	7.1	14.75	14.90	-3.1	2,086	-0.15%
2019/09/02	0	0.00	7	15.05	15.15	-7	2,022	-0.35%
2019/08/30	5	15.00	18	15.08	15.00	-13	1,985	-0.65%
2019/08/29	7	14.98	5	15.10	15.00	2	1,935	0.10%
2019/08/28	3	15.07	11	15.10	15.10	-8	1,922	-0.42%
2019/08/26	5	14.95	5	14.94	15.00	0	1,894	0.00%
2019/08/22	27	15.37	96	15.48	15.45	-69	1,866	-3.70%
2019/08/21	70	15.03	0	0.00	15.05	70	1,732	4.04%
2019/08/20	2	14.75	0	0.00	14.60	2	1,709	0.12%
2019/08/19	2	14.55	8	14.55	14.55	-6	1,691	-0.35%
2019/08/16	3	14.55	0.4	14.55	14.50	2.6	1,691	0.15%
2019/08/13	0	0.00	1	14.50	14.50	-1	1,691	-0.06%
2019/08/12	1	14.45	0	0.00	14.45	1	1,702	0.06%
2019/08/06	0	0.00	2	13.85	14.20	-2	1,716	-0.12%
2019/08/05	15	14.33	0	0.00	14.25	15	1,713	0.88%
2019/08/02	5	14.75	5	14.75	14.70	0	1,720	0.00%
2019/08/01	3	15.10	0	0.00	15.05	3	1,742	0.17%
2019/07/31	6	15.21	16	15.14	15.20	-10	1,737	-0.58%
2019/07/30	6	15.69	1	15.90	15.60	5	1,695	0.29%
2019/07/26	7	15.75	0	0.00	15.75	7	1,698	0.41%
2019/07/24	11	15.85	11	15.90	15.90	0	1,682	0.00%
2019/07/23	0	0.00	22	16.02	15.90	-22	1,684	-1.31%
2019/07/22	2	16.10	9	16.18	16.25	-7	1,687	-0.41%
2019/07/19	11	15.84	29	15.92	15.95	-18	1,571	-1.15%
2019/07/17	0	0.00	5	15.15	15.15	-5	1,399	-0.36%
2019/07/10	6	14.95	0	0.00	14.90	6	1,549	0.39%
2019/07/09	6	15.30	0	0.00	15.25	6	1,525	0.39%
2019/07/05	0	0.00	11	15.65	15.55	-11	1,584	-0.69%
2019/07/04	5	15.30	1	15.20	15.45	4	1,629	0.25%
2019/07/03	6	15.20	0	0.00	15.20	6	1,804	0.33%
2019/07/02	10	15.30	0	0.00	15.30	10	1,891	0.53%
2019/06/28	0	0.00	10	15.27	15.20	-10	1,961	-0.51%
2019/06/27	1	15.45	1	15.40	15.40	0	1,991	0.00%
2019/06/26	11	15.35	0	0.00	15.40	11	2,013	0.55%
2019/06/25	0	0.00	16	15.35	15.25	-16	2,021	-0.79%
2019/06/24	0	0.00	5	15.29	15.45	-5	2,036	-0.25%
2019/06/17	0	0.00	4	14.95	14.95	-4	2,248	-0.18%
2019/06/11	0	0.00	4	14.70	14.70	-4	2,451	-0.16%
2019/06/06	9	14.29	0	0.00	14.25	9	2,567	0.35%
2019/06/05	0	0.00	1	14.45	14.40	-1	2,860	-0.03%
2019/06/04	2	14.35	0	0.00	14.35	2	3,079	0.06%
2019/06/03	2	14.40	0	0.00	14.45	2	3,418	0.06%
2019/05/31	0	0.00	4	14.65	14.65	-4	3,553	-0.11%
2019/05/30	0	0.00	2	14.50	14.50	-2	3,633	-0.06%
2019/05/29	2	14.35	4	14.35	14.35	-2	3,695	-0.05%
2019/05/28	15	14.23	0	0.00	14.25	15	3,847	0.39%
2019/05/27	4	14.10	0	0.00	14.20	4	3,922	0.10%
2019/05/24	4	14.35	0	0.00	14.30	4	4,013	0.10%
2019/05/22	10	14.60	2	14.60	14.50	8	4,401	0.18%
2019/05/20	9	14.43	0	0.00	14.35	9	4,588	0.20%
2019/05/17	6	14.58	0	0.00	14.55	6	4,810	0.12%
2019/05/16	10	14.85	0	0.00	14.75	10	4,843	0.21%
2019/05/15	7	15.11	3	15.10	15.15	4	4,899	0.08%
2019/05/14	2	14.45	0	0.00	14.80	2	4,933	0.04%
2019/05/13	5	14.80	0	0.00	14.75	5	5,000	0.10%
2019/05/10	3	14.65	0	0.00	14.75	3	5,007	0.06%
2019/05/07	3	15.30	0	0.00	15.40	3	5,154	0.06%
2019/05/06	10	15.28	0	0.00	15.15	10	5,218	0.19%
2019/05/02	9	15.83	7	15.85	15.80	2	5,266	0.04%
2019/04/29	11	15.91	0	0.00	15.70	11	5,376	0.20%
2019/04/26	10	16.35	103	16.12	16.15	-93	5,435	-1.71%	大賣/
2019/04/25	4	16.60	73	16.56	16.55	-69	5,869	-1.18%
2019/04/24	0	0.00	44	16.60	16.60	-44	5,968	-0.74%
2019/04/23	15	16.73	0	0.00	16.70	15	5,996	0.25%
2019/04/22	0	0.00	37	16.89	16.90	-37	5,973	-0.62%
2019/04/19	7	16.73	0	0.00	16.75	7	5,955	0.12%
2019/04/18	4	16.73	0	0.00	16.60	4	5,969	0.07%
2019/04/17	0	0.00	47	16.97	16.90	-47	6,070	-0.77%
2019/04/16	7	16.89	50	16.90	16.90	-43	6,069	-0.71%
2019/04/15	7	16.95	0	0.00	16.95	7	6,050	0.12%
2019/04/12	4	16.85	0	0.00	16.85	4	6,059	0.07%
2019/04/11	1	16.90	0	0.00	16.95	1	6,038	0.02%
2019/04/10	6	17.14	0	0.00	17.15	6	6,000	0.10%
2019/04/09	15	17.62	5	17.45	17.45	10	5,961	0.17%
2019/04/08	4	17.20	16	17.23	17.25	-12	5,792	-0.21%
2019/04/03	21	17.03	76	17.11	17.10	-55	5,724	-0.96%
2019/04/02	1	16.85	60	16.85	16.85	-59	5,692	-1.04%
2019/04/01	1	17.00	0	0.00	16.95	1	5,653	0.02%
2019/03/29	0	0.00	2	17.05	17.00	-2	5,621	-0.04%
2019/03/28	2	16.85	0	0.00	16.80	2	5,609	0.04%
2019/03/26	1	16.75	8	17.01	17.25	-7	5,591	-0.13%
2019/03/25	1	16.55	0	0.00	16.50	1	5,603	0.02%
2019/03/22	2	16.95	36	16.80	16.80	-34	5,608	-0.61%
2019/03/21	5	17.15	0	0.00	17.10	5	5,529	0.09%
2019/03/14	5	17.35	2	17.10	17.05	3	5,335	0.06%
2019/03/13	0	0.00	4	17.30	17.20	-4	5,387	-0.07%
2019/03/12	60	17.40	63	17.30	17.30	-3	5,382	-0.06%
2019/03/11	43	17.50	4	17.64	17.50	39	5,324	0.73%
2019/03/08	1	17.55	6	17.48	17.70	-5	5,130	-0.10%
2019/03/07	44	17.12	4	17.20	17.45	40	4,952	0.81%
2019/03/06	2	17.50	3	17.45	17.50	-1	4,694	-0.02%
2019/03/05	0	0.00	5	17.35	17.30	-5	4,615	-0.11%
2019/03/04	64	17.26	0	0.00	17.20	64	4,559	1.40%
2019/02/27	16	16.86	26	16.87	17.30	-10	4,536	-0.22%
2019/02/26	0	0.00	1	17.10	16.90	-1	4,455	-0.02%
2019/02/25	3	17.35	0	0.00	17.10	3	4,736	0.06%
2019/02/22	5	17.05	0	0.00	17.00	5	4,708	0.11%
2019/02/21	33	17.50	41	17.37	17.40	-8	4,642	-0.17%
2019/02/19	6	17.07	5	16.95	17.05	1	4,377	0.02%
2019/02/18	22	17.00	1	16.95	16.95	21	4,390	0.48%
2019/02/15	0	0.00	4	16.65	16.40	-4	4,188	-0.10%
2019/02/14	38	16.42	0	0.00	16.40	38	4,205	0.90%
2019/02/12	0	0.00	3	16.50	16.50	-3	4,223	-0.07%
2019/01/29	0	0.00	5	16.05	16.10	-5	4,686	-0.11%
2019/01/28	87	16.31	5	16.49	16.30	82	4,653	1.76%
2019/01/25	5	16.25	10	16.15	16.25	-5	4,598	-0.11%
2019/01/24	0	0.00	5	16.05	16.05	-5	4,606	-0.11%
2019/01/23	0	0.00	11	16.00	16.05	-11	4,665	-0.24%
2019/01/22	5	16.15	5	16.10	16.15	0	4,643	0.00%
2019/01/21	12	16.28	10	16.32	16.25	2	4,648	0.04%
2019/01/18	46	15.91	29	16.01	16.20	17	4,708	0.36%
2019/01/17	82	16.39	15	16.42	16.10	67	4,661	1.44%
2019/01/16	0	0.00	30	16.01	16.20	-30	4,194	-0.72%
2019/01/15	26	15.60	1	15.55	15.60	25	4,092	0.61%
2019/01/11	20	15.48	109.4	15.49	15.40	-89.4	4,133	-2.16%	大賣/
2019/01/10	97	15.57	0	0.00	15.45	97	4,160	2.33%
2019/01/09	83	15.88	31	15.78	15.60	52	4,163	1.25%
2019/01/08	0	0.00	1	15.60	15.75	-1	4,043	-0.02%
2019/01/04	1	14.60	0	0.00	14.65	1	4,107	0.02%
2019/01/03	0	0.00	3	15.35	15.10	-3	4,168	-0.07%
2018/12/25	1	15.35	0	0.00	15.40	1	4,515	0.02%
2018/12/21	5	15.30	5	15.55	15.55	0	4,645	0.00%
2018/12/20	1	15.50	0	0.00	15.50	1	4,647	0.02%
2018/12/19	0	0.00	5	16.00	15.90	-5	4,649	-0.11%
2018/12/18	5	16.24	0	0.00	16.00	5	4,647	0.11%
2018/12/17	0	0.00	2	16.15	16.35	-2	4,579	-0.04%
2018/12/14	5	16.10	0	0.00	16.05	5	4,556	0.11%
2018/12/13	2	15.90	0	0.00	15.90	2	4,546	0.04%
2018/12/12	0	0.00	1	16.00	15.90	-1	4,684	-0.02%
2018/12/11	10	15.55	0	0.00	15.55	10	4,707	0.21%
2018/12/05	0	0.00	5	16.36	16.45	-5	4,724	-0.11%
2018/12/04	15	16.77	9	16.64	16.60	6	4,732	0.13%
2018/12/03	7	16.79	5	16.82	16.80	2	4,739	0.04%
2018/11/29	4	16.50	2	16.70	16.30	2	4,691	0.04%
2018/11/28	2	16.40	1	16.30	16.55	1	4,629	0.02%
2018/11/27	0	0.00	3	16.28	16.30	-3	4,590	-0.07%
2018/11/26	1	16.15	0	0.00	16.10	1	4,580	0.02%
2018/11/23	2	16.10	0	0.00	16.15	2	4,564	0.04%
2018/11/22	21	16.47	27	16.41	16.00	-6	4,524	-0.13%
2018/11/21	0	0.00	2	16.15	16.35	-2	4,230	-0.05%
2018/11/20	5	16.03	0	0.00	16.05	5	4,207	0.12%
2018/11/19	0	0.00	6	15.93	16.10	-6	4,250	-0.14%
2018/11/16	1	16.10	0	0.00	15.90	1	4,344	0.02%
2018/11/15	1	15.70	13	15.88	16.05	-12	4,383	-0.27%
2018/11/14	2	15.50	0	0.00	15.45	2	4,296	0.05%
2018/11/13	10	15.00	1	15.45	15.45	9	4,290	0.21%
2018/11/12	2	15.40	10	15.70	15.40	-8	4,246	-0.19%
2018/11/09	1	15.65	0	0.00	15.75	1	4,234	0.02%
2018/11/08	14	15.99	19	15.95	15.85	-5	4,172	-0.12%
2018/11/07	0	0.00	9	15.04	15.20	-9	3,792	-0.24%
2018/11/06	10	15.02	0	0.00	14.75	10	3,838	0.26%
2018/11/05	0	0.00	13	14.86	14.85	-13	3,808	-0.34%
2018/11/02	11	15.09	10	14.95	15.00	1	3,869	0.03%
2018/11/01	6	14.98	10	15.10	14.90	-4	4,126	-0.10%
2018/10/31	12	14.77	21	14.58	14.85	-9	4,115	-0.22%
2018/10/30	5	14.00	5	14.15	14.10	0	4,062	0.00%
2018/10/29	0	0.00	1	14.40	14.10	-1	4,281	-0.02%
2018/10/26	15	14.29	6	14.30	14.30	9	4,329	0.21%
2018/10/25	5	14.05	0	0.00	13.90	5	4,371	0.11%
2018/10/24	0	0.00	3	14.50	14.55	-3	4,621	-0.06%
2018/10/23	1	14.60	1	14.55	14.55	0	4,671	0.00%
2018/10/22	1	14.65	7	14.83	14.80	-6	4,795	-0.13%
2018/10/19	15	14.22	1	14.25	14.50	14	4,891	0.29%
2018/10/18	10	14.65	11	14.55	14.50	-1	4,889	-0.02%
2018/10/17	2	14.45	2	14.50	14.50	0	4,869	0.00%
2018/10/16	10	14.25	0	0.00	14.35	10	4,870	0.21%
2018/10/15	0	0.00	5	14.50	14.15	-5	4,884	-0.10%
2018/10/12	5	14.00	11	14.50	14.50	-6	4,880	-0.12%
2018/10/11	6	13.95	0	0.00	13.95	6	4,801	0.12%
2018/10/09	2	15.50	1	15.75	15.45	1	4,771	0.02%
2018/10/08	1	15.85	15	15.85	15.70	-14	4,803	-0.29%
2018/10/05	10	16.15	14	15.95	15.90	-4	4,931	-0.08%
2018/10/04	17	16.79	1	16.80	16.55	16	4,861	0.33%
2018/10/03	0	0.00	6	16.64	16.75	-6	4,697	-0.13%
2018/10/01	1	16.45	1	16.45	16.60	0	4,643	0.00%
2018/09/28	23	16.50	20	16.53	16.40	3	4,668	0.06%
2018/09/27	11	16.15	0	0.00	16.25	11	4,584	0.24%
2018/09/20	3	15.93	0	0.00	15.85	3	4,654	0.06%
2018/09/18	6	16.58	0	0.00	15.95	6	4,677	0.13%
2018/09/17	2	16.00	0	0.00	16.50	2	4,602	0.04%
2018/09/14	8	16.06	7	16.14	16.20	1	4,593	0.02%
2018/09/11	1	15.85	16	15.65	15.75	-15	4,733	-0.32%
2018/09/10	0	0.00	1	15.50	15.60	-1	4,896	-0.02%
2018/09/07	0	0.00	10	16.15	15.85	-10	4,937	-0.20%
2018/09/06	1	16.10	0	0.00	16.15	1	4,966	0.02%
2018/08/31	40	16.75	0	0.00	16.85	40	5,849	0.68%
2018/08/30	0	0.00	2	16.90	16.75	-2	6,028	-0.03%
2018/08/28	43	16.80	10	16.98	16.70	33	6,330	0.52%
2018/08/27	0.5	16.90	11	16.62	16.90	-10.5	6,357	-0.17%
2018/08/24	3	16.60	0	0.00	16.75	3	6,536	0.05%
2018/08/23	5	16.93	2	17.03	16.80	3	7,265	0.04%
2018/08/22	4	16.74	2	16.90	17.00	2	7,204	0.03%
2018/08/21	0	0.00	5	16.30	16.45	-5	7,150	-0.07%
2018/08/20	7	16.20	1	16.05	16.05	6	7,257	0.08%
2018/08/17	0	0.00	2	16.45	16.20	-2	7,310	-0.03%
2018/08/14	0	0.00	2	16.28	16.60	-2	7,950	-0.03%
2018/08/13	6	16.28	0	0.00	16.15	6	8,002	0.07%
2018/08/10	0	0.00	10	17.70	17.35	-10	7,930	-0.13%
2018/08/09	9	17.55	0	0.00	17.60	9	8,005	0.11%
2018/08/08	6	17.74	2	17.83	17.90	4	8,109	0.05%
2018/08/07	4	17.45	7	17.46	17.70	-3	7,844	-0.04%
2018/08/06	3	17.25	4	17.18	17.25	-1	7,815	-0.01%
2018/08/03	16	17.27	4	17.40	17.30	12	7,830	0.15%
2018/08/02	1	18.35	0	0.00	18.20	1	7,770	0.01%
2018/08/01	18	18.53	10	18.57	18.75	8	7,752	0.10%
2018/07/31	14	18.48	12	18.50	18.45	2	7,600	0.03%
2018/07/27	7	18.19	7	18.00	18.00	0	7,388	0.00%
2018/07/26	3	18.30	4	18.49	18.45	-1	7,300	-0.01%
2018/07/25	1	17.80	2	17.83	18.10	-1	7,238	-0.01%
2018/07/24	0	0.00	10	17.85	17.85	-10	7,412	-0.13%
2018/07/23	0	0.00	1	17.50	17.35	-1	7,456	-0.01%
2018/07/20	3	18.25	3	17.80	17.80	0	7,471	0.00%
2018/07/19	0	0.00	1	18.15	18.15	-1	7,477	-0.01%
2018/07/18	8	18.24	8	18.10	18.10	0	7,612	0.00%
2018/07/16	0	0.00	3	18.25	18.40	-3	7,577	-0.04%
2018/07/13	7	18.24	8	18.28	18.35	-1	7,551	-0.01%
2018/07/09	12	16.90	0	0.00	17.00	12	7,671	0.16%
2018/07/03	2	17.25	0	0.00	17.30	2	7,802	0.03%
2018/06/29	10	18.35	20	18.50	18.35	-10	7,869	-0.13%
2018/06/28	20	18.23	12	18.38	18.50	8	7,857	0.10%
2018/06/27	0	0.00	2	18.35	18.35	-2	7,848	-0.03%
2018/06/26	3	18.00	0	0.00	18.15	3	7,840	0.04%
2018/06/25	0	0.00	1	18.45	18.25	-1	7,795	-0.01%
2018/06/22	5	18.45	13	18.25	18.25	-8	7,829	-0.10%
2018/06/21	7	18.31	1	18.75	18.35	6	7,777	0.08%
2018/06/20	3	18.55	8	18.71	18.65	-5	7,804	-0.06%
2018/06/19	16	19.63	12	19.53	19.35	4	7,776	0.05%
2018/06/15	4	19.24	4	19.34	19.45	0	7,652	0.00%
2018/06/14	0	0.00	6	19.31	19.25	-6	7,633	-0.08%
2018/06/13	0	0.00	10	19.50	19.20	-10	7,617	-0.13%
2018/06/12	27	20.08	41	19.96	19.65	-14	7,640	-0.18%
2018/06/11	20	19.21	24	19.18	19.20	-4	7,535	-0.05%
2018/06/08	4	18.90	10	19.04	18.75	-6	7,467	-0.08%
2018/06/07	3	18.83	25	18.74	18.70	-22	7,427	-0.30%
2018/06/06	33	18.82	3	18.83	18.70	30	7,354	0.41%
2018/06/05	5	18.80	13	19.17	18.80	-8	7,280	-0.11%
2018/06/04	11	18.70	1	18.75	18.70	10	7,085	0.14%
2018/06/01	22	18.88	4	19.00	18.70	18	7,041	0.26%
2018/05/31	42	19.23	49	19.22	19.05	-7	6,878	-0.10%
2018/05/30	0	0.00	12	17.73	18.00	-12	6,152	-0.20%
2018/05/29	1	18.00	3	18.27	18.00	-2	6,195	-0.03%
2018/05/28	1	18.20	1	18.30	18.40	0	6,152	0.00%
2018/05/25	0	0.00	5	17.95	17.90	-5	6,072	-0.08%
2018/05/24	9	18.21	10	18.15	18.15	-1	6,076	-0.02%
2018/05/23	37	18.69	11.1	18.42	18.25	25.9	6,062	0.43%
2018/05/22	0	0.00	10	17.97	18.00	-10	5,648	-0.18%
2018/05/21	4	18.03	24	17.98	18.20	-20	5,674	-0.35%
2018/05/18	4	17.45	0	0.00	17.50	4	5,654	0.07%
2018/05/17	24	18.00	34	17.88	17.90	-10	5,848	-0.17%
2018/05/16	15	17.62	28	17.47	17.75	-13	5,998	-0.22%
2018/05/15	21	17.02	55	16.91	16.90	-34	5,972	-0.57%
2018/05/14	9	16.73	5.1	16.82	16.80	3.9	6,273	0.06%
2018/05/11	9	16.79	0	0.00	16.65	9	6,356	0.14%
2018/05/10	37	17.21	0	0.00	17.05	37	6,398	0.58%
2018/05/07	0	0.00	6	17.02	17.25	-6	7,247	-0.08%
2018/05/04	7	17.00	1	17.15	16.85	6	7,311	0.08%
2018/05/03	1	16.70	0	0.00	16.80	1	7,359	0.01%
2018/05/02	5	16.96	6	16.93	17.20	-1	7,486	-0.01%
2018/04/30	3	17.10	10.1	16.80	17.20	-7.1	7,714	-0.09%
2018/04/27	3	15.50	1	15.60	15.65	2	7,843	0.03%
2018/04/25	14	16.04	4	16.10	16.05	10	8,388	0.12%
2018/04/24	21	16.43	0	0.00	15.90	21	9,363	0.22%
2018/04/23	5	17.55	10	17.40	17.30	-5	9,509	-0.05%
2018/04/20	3	17.63	33	17.68	17.70	-30	9,901	-0.30%
2018/04/19	6	17.27	6	17.41	17.40	0	10,585	0.00%
2018/04/18	10	17.50	0	0.00	17.20	10	10,752	0.09%
2018/04/17	12	17.54	19	17.89	17.30	-7	11,064	-0.06%
2018/04/16	7	18.58	2	18.85	18.50	5	12,078	0.04%
2018/04/13	8	19.03	53	18.96	18.95	-45	12,706	-0.35%
2018/04/12	3	18.75	2	18.75	18.75	1	13,183	0.01%
2018/04/11	59	18.86	3	19.02	19.05	56	13,630	0.41%
2018/04/10	0	18.55	10	18.55	18.55	-10	14,034	-0.07%
2018/04/09	10	18.67	3	18.65	18.50	7	14,761	0.05%
2018/04/03	8	18.94	6	18.88	18.95	2	15,531	0.01%
2018/04/02	6	19.73	3	19.57	19.40	3	16,392	0.02%
2018/03/31	3	19.23	3	19.25	19.35	0	17,581	0.00%
2018/03/30	8	19.23	4	19.28	19.20	4	18,764	0.02%
2018/03/29	2	19.10	0	0.00	19.05	2	19,849	0.01%
2018/03/28	3	19.15	0	0.00	19.15	3	21,765	0.01%
2018/03/27	1	19.60	4	19.55	19.45	-3	23,586	-0.01%
2018/03/26	2	18.85	4	18.80	18.80	-2	24,685	-0.01%
2018/03/23	2	18.70	15	18.77	18.85	-13	24,766	-0.05%
2018/03/22	5	19.90	17	19.79	19.70	-12	24,810	-0.05%
2018/03/21	6	19.77	29	19.81	19.70	-23	24,960	-0.09%
2018/03/20	3	19.83	11	19.81	19.90	-8	25,132	-0.03%
2018/03/19	2	20.25	4	20.49	20.35	-2	25,359	-0.01%
2018/03/16	22	20.58	3	20.78	20.40	19	25,671	0.07%
2018/03/15	27	20.96	18	21.17	21.05	9	25,711	0.04%
2018/03/14	14	20.05	15	20.04	20.00	-1	25,456	0.00%
2018/03/13	5	19.54	12	19.70	20.00	-7	25,529	-0.03%
2018/03/12	17	19.21	10	19.10	19.05	7	25,509	0.03%
2018/03/09	8	19.69	0	0.00	19.80	8	25,555	0.03%
2018/03/08	0	0.00	2	19.95	19.80	-2	26,390	-0.01%
2018/03/07	14	19.61	7	19.74	19.55	7	26,556	0.03%
2018/03/06	1	20.10	3	20.08	19.95	-2	26,747	-0.01%
2018/03/05	20	19.77	0	0.00	19.50	20	27,371	0.07%
2018/03/02	29	20.28	3	20.00	20.00	26	27,547	0.09%
2018/03/01	6	20.53	0	0.00	20.75	6	27,454	0.02%
2018/02/27	4	20.83	17	20.99	20.75	-13	27,447	-0.05%
2018/02/26	17	21.16	0	0.00	20.90	17	27,442	0.06%
2018/02/23	16	21.48	17	21.34	21.35	-1	27,403	0.00%
2018/02/22	20	21.01	4	21.19	21.15	16	27,350	0.06%
2018/02/21	10	20.77	7	21.12	21.00	3	27,269	0.01%
2018/02/12	3	20.15	16	20.06	20.15	-13	27,185	-0.05%
2018/02/09	23	18.94	5	18.95	20.00	18	27,102	0.07%
2018/02/08	5	19.70	2	20.35	19.80	3	26,868	0.01%
2018/02/07	14	21.36	4	21.49	20.85	10	26,649	0.04%
2018/02/06	21	21.46	10	21.43	20.60	11	26,524	0.04%
2018/02/05	8	22.29	8	22.37	22.70	0	26,220	0.00%
2018/02/02	2	22.78	4	22.98	22.95	-2	26,176	-0.01%
2018/02/01	27	23.85	25	23.78	23.25	2	26,287	0.01%
2018/01/31	65	23.67	57	23.60	23.75	8	25,931	0.03%
2018/01/30	10	22.94	13	22.97	22.60	-3	25,445	-0.01%
2018/01/29	2	22.70	47	22.32	22.60	-45	25,338	-0.18%
2018/01/26	9	22.76	10	22.72	22.65	-1	25,313	0.00%
2018/01/25	12	22.83	40	22.87	22.70	-28	25,384	-0.11%
2018/01/24	62	23.35	47	23.23	23.50	15	25,310	0.06%
2018/01/23	8	22.87	37	22.89	22.60	-29	25,059	-0.12%
2018/01/22	19	23.46	10	23.35	23.35	9	24,794	0.04%
2018/01/19	8	23.69	17	23.84	23.90	-9	24,475	-0.04%
2018/01/18	68	24.75	42	24.44	23.70	26	24,277	0.11%
2018/01/17	40	24.44	29	24.54	24.40	11	23,460	0.05%
2018/01/16	33	24.22	40	24.30	24.20	-7	23,261	-0.03%
2018/01/15	40	24.56	53	24.65	24.90	-13	22,927	-0.06%
2018/01/12	9	23.66	9	23.56	23.45	0	22,435	0.00%
2018/01/11	26	23.49	26	23.45	23.30	0	22,256	0.00%
2018/01/10	47	24.64	83	24.66	24.00	-36	21,933	-0.16%
2018/01/09	68	23.75	69	23.90	24.45	-1	20,832	0.00%
2018/01/08	18	23.68	69	23.63	23.10	-51	20,237	-0.25%
2018/01/05	49	23.99	16	24.01	23.90	33	19,752	0.17%
2018/01/04	48	23.83	45	23.87	23.70	3	19,324	0.02%
2018/01/03	66	24.18	89	23.90	23.60	-23	18,966	-0.12%
2018/01/02	71	23.43	66.4	23.56	24.00	4.6	18,296	0.03%