富喬 (1815)-元大-新店中正券商分點個股進出

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
24.85
漲跌
▲2.25
漲幅
+9.96%
成交量
59,745張
產業
上櫃電子零組件類股
403人加入追蹤

立即追蹤
本地時間:14:30

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

富喬 (1815)籌碼相關－元大-新店中正券商分點個股進出

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

元大-新店中正券商分點個股進出
元大-新店中正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
2024/11/21	35	23.84	81.1	24.18	24.85	-46.1	15,208	-0.30%
2024/11/20	39	22.61	25.6	23.24	22.60	13.4	14,277	0.09%
2024/11/19	2	22.53	2	22.53	22.55	0	13,778	0.00%
2024/11/18	22	22.53	4	22.85	22.25	18	13,833	0.13%
2024/11/15	1	23.50	1	23.75	23.30	0	13,797	0.00%
2024/11/14	8	23.44	15	23.59	23.15	-7	13,810	-0.05%
2024/11/13	9	23.17	9	23.32	23.35	0	13,594	0.00%
2024/11/12	3	22.47	20	22.55	22.50	-17	13,492	-0.13%
2024/11/11	17	23.31	9	23.04	23.05	8	13,505	0.06%
2024/11/08	40	23.48	1.1	23.94	23.20	38.9	13,516	0.29%
2024/11/07	37	24.55	9	24.58	24.30	28	13,335	0.21%
2024/11/06	24	23.50	26.5	24.10	23.95	-2.5	12,702	-0.02%
2024/11/05	2	22.15	49	22.61	22.60	-47	11,920	-0.39%
2024/11/04	51	21.57	0	0.00	21.55	51	12,118	0.42%
2024/11/01	19.1	22.48	17	22.56	22.75	2.1	12,020	0.02%
2024/10/30	10	21.55	10	21.55	21.55	0	11,899	0.00%
2024/10/29	10	21.80	1	21.80	21.80	9	11,960	0.08%
2024/10/25	2	22.23	1	22.30	22.40	1	12,245	0.01%
2024/10/24	2	22.85	2	22.50	22.10	0	12,499	0.00%
2024/10/23	11	23.02	7.3	23.13	22.85	3.7	12,481	0.03%
2024/10/22	16.3	23.28	14	23.23	23.00	2.3	12,398	0.02%
2024/10/21	11	22.55	46	22.68	22.90	-35	12,340	-0.28%
2024/10/18	10.1	22.00	1	21.80	21.50	9.1	12,369	0.07%
2024/10/17	0	0.00	18	22.03	21.90	-18	12,613	-0.14%
2024/10/16	3	21.63	4	21.79	21.80	-1	12,694	-0.01%
2024/10/15	12	21.99	25	21.52	21.40	-13	12,918	-0.10%
2024/10/14	3	21.60	2	22.05	21.60	1	13,101	0.01%
2024/10/11	30.3	22.04	2	21.85	21.80	28.3	13,383	0.21%
2024/10/09	17	22.89	1	23.20	22.50	16	14,149	0.11%
2024/10/08	5.2	23.56	3	24.00	23.10	2.2	14,249	0.02%
2024/10/07	12	24.06	15.1	23.98	24.40	-3.1	14,204	-0.02%
2024/10/04	6	23.02	12	22.81	22.60	-6	13,931	-0.04%
2024/10/01	14.6	22.49	113	22.66	22.65	-98.4	14,141	-0.70%	大賣/
2024/09/30	18	21.10	2	21.15	21.10	16	14,381	0.11%
2024/09/27	0	0.00	1	21.40	21.40	-1	14,912	-0.01%
2024/09/26	15	21.21	3	21.45	21.20	12	15,214	0.08%
2024/09/25	8	21.98	4	22.56	21.85	4	15,708	0.03%
2024/09/24	17	22.07	4	22.06	22.00	13	15,968	0.08%
2024/09/23	0	0.00	1	22.65	22.55	-1	16,288	-0.01%
2024/09/20	16.5	23.01	16	22.90	22.80	0.5	16,738	0.00%
2024/09/19	10	22.55	11	22.49	22.60	-1	17,629	-0.01%
2024/09/18	2	22.50	0	0.00	22.30	2	18,136	0.01%
2024/09/16	1	22.85	1	22.70	22.60	0	18,740	0.00%
2024/09/13	1	22.60	10	22.67	22.75	-9	19,402	-0.05%
2024/09/12	23	22.29	14	22.40	22.30	9	20,376	0.04%
2024/09/11	11	22.04	4	22.06	22.00	7	21,398	0.03%
2024/09/10	56	22.36	41	23.00	22.10	15	22,222	0.07%
2024/09/09	41	22.30	10	22.17	22.15	31	22,335	0.14%
2024/09/06	24	22.69	8	22.52	22.10	16	23,080	0.07%
2024/09/05	7	22.51	38	22.23	23.10	-31	23,236	-0.13%
2024/09/04	24.5	21.20	5.2	21.19	21.00	19.3	24,250	0.08%
2024/09/03	49	23.66	21	23.27	22.70	28	25,737	0.11%
2024/09/02	3	23.27	12	23.65	23.20	-9	27,035	-0.03%
2024/08/30	11	23.04	23	23.22	23.00	-12	30,142	-0.04%
2024/08/29	1	22.50	0	0.00	22.65	1	31,496	0.00%
2024/08/28	16.2	23.13	5	23.09	22.65	11.2	32,680	0.03%
2024/08/27	11	22.99	0	0.00	23.00	11	34,030	0.03%
2024/08/26	5	22.91	12	23.03	22.80	-7	37,791	-0.02%
2024/08/23	6	22.25	17	22.24	22.65	-11	39,125	-0.03%
2024/08/22	5	22.70	0	0.00	22.55	5	40,866	0.01%
2024/08/21	1	23.10	0	0.00	22.80	1	42,742	0.00%
2024/08/20	2	23.43	6	23.34	23.20	-4	44,996	-0.01%
2024/08/19	1	23.20	2	23.10	22.90	-1	48,394	0.00%
2024/08/16	2	22.95	13	23.02	22.80	-11	51,231	-0.02%
2024/08/15	2	21.73	11	22.15	22.15	-9	52,049	-0.02%
2024/08/14	9	22.12	2.2	22.18	21.85	6.8	52,099	0.01%
2024/08/13	4.7	22.66	3	22.37	22.25	1.7	52,362	0.00%
2024/08/12	1	22.60	9.1	22.72	22.45	-8.1	52,421	-0.02%
2024/08/09	8.1	21.76	9	21.93	21.65	-0.9	52,382	0.00%
2024/08/08	7.3	21.62	3	21.75	21.50	4.3	52,696	0.01%
2024/08/07	0	0.00	15	21.24	21.85	-15	52,719	-0.03%
2024/08/06	51	19.10	44	19.90	19.90	7	52,807	0.01%
2024/08/05	7	20.81	0	0.00	20.80	7	52,989	0.01%
2024/08/02	2	23.70	2	23.38	23.10	0	53,502	0.00%
2024/08/01	2	24.20	2	24.13	24.20	0	53,631	0.00%
2024/07/31	3	24.02	21	23.67	23.70	-18	53,718	-0.03%
2024/07/30	12	22.77	7	23.05	23.10	5	53,877	0.01%
2024/07/29	25	22.74	7	22.48	22.30	18	53,709	0.03%
2024/07/26	0	0.00	3	23.12	23.55	-3	53,570	-0.01%
2024/07/23	1	24.05	2	24.03	24.05	-1	53,672	0.00%
2024/07/22	22	23.80	21	24.15	23.90	1	53,644	0.00%
2024/07/19	11	24.51	18.1	24.82	24.60	-7.1	53,471	-0.01%
2024/07/18	79	25.50	6	25.13	25.05	73	53,229	0.14%
2024/07/17	2	26.15	2	26.10	25.90	0	52,992	0.00%
2024/07/16	8	26.69	5.8	26.36	25.90	2.3	52,954	0.00%
2024/07/15	11.1	25.92	12	26.03	26.25	-1	52,785	0.00%
2024/07/12	13.2	26.71	9	26.55	26.45	4.2	52,564	0.01%
2024/07/11	64.4	27.04	145	26.73	26.85	-80.7	52,291	-0.15%	大賣/
2024/07/10	7	25.91	11	25.98	26.00	-4	51,514	-0.01%
2024/07/09	75	25.50	5	25.28	25.55	70	51,368	0.14%
2024/07/08	6	26.07	76	26.61	25.65	-70	51,394	-0.14%
2024/07/05	5.1	26.08	74	26.14	26.15	-68.9	50,943	-0.14%
2024/07/04	142	25.66	6	25.88	25.75	136	50,683	0.27%	大買/鉅額交易
2024/07/03	8	26.17	78	26.38	26.40	-70	50,211	-0.14%
2024/07/02	55	25.47	0	0.00	25.35	55	49,820	0.11%
2024/07/01	33	26.26	38	26.50	25.80	-5	49,648	-0.01%
2024/06/28	14	25.71	22	25.77	25.70	-8	49,591	-0.02%
2024/06/27	13.1	25.59	80	25.95	25.50	-66.9	49,996	-0.13%
2024/06/26	13	25.51	5	25.23	25.10	8	50,182	0.02%
2024/06/25	153	25.55	42.1	25.24	25.40	110.9	50,087	0.22%	大買/鉅額交易
2024/06/24	38	27.46	21	27.61	26.95	17	49,090	0.03%
2024/06/21	67	27.54	80	27.77	27.80	-13	48,866	-0.03%
2024/06/20	25	27.30	22	27.52	27.45	3	48,692	0.01%
2024/06/19	41	27.20	16	27.04	26.60	25	48,037	0.05%
2024/06/18	26	27.41	120	27.50	27.40	-94	47,002	-0.20%	大賣/
2024/06/17	110	27.17	57	27.08	27.00	53	46,160	0.11%	大買/
2024/06/14	27	26.12	9	26.33	25.80	18	45,328	0.04%
2024/06/13	77	26.42	63	26.66	26.45	14	44,875	0.03%
2024/06/12	41	27.73	52.1	27.84	27.50	-11.1	44,116	-0.03%
2024/06/11	79.1	27.80	26.3	28.19	27.25	52.9	43,671	0.12%
2024/06/07	30	28.22	90.8	27.81	29.25	-60.8	42,736	-0.14%
2024/06/06	116	27.42	93	27.47	27.35	23	41,509	0.06%	大買/
2024/06/05	116.4	27.79	171.7	28.37	27.90	-55.3	40,207	-0.14%	大買/大賣/
2024/06/04	57	27.08	35	27.06	26.50	22	38,171	0.06%
2024/06/03	66.1	26.27	56.3	26.21	26.70	9.8	39,606	0.02%
2024/05/31	62.3	26.51	67	26.29	25.80	-4.7	39,344	-0.01%
2024/05/30	243.4	27.43	423	26.64	25.85	-179.6	38,928	-0.46%	大買/大賣/鉅額交易
2024/05/29	55	26.38	74.8	26.33	27.65	-19.8	35,492	-0.06%
2024/05/28	91	25.43	103	25.54	25.15	-12	34,567	-0.03%	大賣/
2024/05/27	52	25.07	28	25.01	24.25	24	33,740	0.07%
2024/05/24	121	24.39	115.2	24.62	25.90	5.8	32,349	0.02%	大買/大賣/
2024/05/23	111	24.55	105.9	24.72	24.75	5.1	30,231	0.02%	大買/大賣/
2024/05/22	28.1	22.71	84.3	23.31	23.70	-56.2	27,289	-0.21%
2024/05/21	1	20.20	26	20.19	21.55	-25	24,903	-0.10%
2024/05/20	13	19.77	11	19.64	19.60	2	24,137	0.01%
2024/05/17	11	19.74	61	19.84	19.80	-50	24,733	-0.20%
2024/05/16	12	19.63	30.1	19.53	19.45	-18.1	25,065	-0.07%
2024/05/15	1	19.40	1	19.25	19.25	0	25,893	0.00%
2024/05/14	62	19.90	11	19.92	19.20	51	25,923	0.20%
2024/05/13	55	19.35	5	19.40	19.55	50	25,479	0.20%
2024/05/10	112.5	19.37	0	0.00	19.40	112.5	25,298	0.44%	大買/鉅額交易
2024/05/09	17	19.61	13	19.69	19.15	4	25,066	0.02%
2024/05/08	1.2	19.78	15.7	19.75	19.70	-14.5	24,452	-0.06%
2024/05/07	84.1	18.48	170	18.91	18.70	-85.9	23,851	-0.36%	大賣/
2024/05/06	46	18.43	29	18.45	18.40	17	23,658	0.07%
2024/05/03	67	18.85	17	18.71	18.50	50	23,475	0.21%
2024/05/02	2	17.80	0	0.00	18.10	2	23,185	0.01%
2024/04/30	12.1	18.70	10	18.20	18.20	2.1	23,158	0.01%
2024/04/29	11	18.15	14	18.44	18.50	-3	23,017	-0.01%
2024/04/26	2.1	17.50	1	17.70	17.50	1.1	22,859	0.00%
2024/04/25	1	17.55	1	17.70	17.35	0	22,854	0.00%
2024/04/24	1	17.65	2	17.68	17.80	-1	22,841	0.00%
2024/04/23	0	0.00	2	17.00	17.15	-2	22,852	-0.01%
2024/04/22	0	0.00	2	17.30	16.90	-2	22,841	-0.01%
2024/04/19	12.1	17.53	11	17.69	17.70	1.1	22,844	0.00%
2024/04/18	5	18.50	0	0.00	18.15	5	22,748	0.02%
2024/04/17	0	18.60	1	18.75	18.50	-1	22,774	0.00%
2024/04/16	3	17.85	106	17.49	17.90	-103	22,771	-0.45%	大賣/鉅額交易
2024/04/15	1	18.60	2	19.05	18.50	-1	22,633	0.00%
2024/04/12	19	19.50	14	19.56	19.30	5	22,678	0.02%
2024/04/11	1	18.65	2	18.68	18.65	-1	22,334	0.00%
2024/04/10	3	19.12	3	19.05	18.90	0	22,284	0.00%
2024/04/09	111	18.67	15	19.03	19.05	96	22,220	0.43%	大買/
2024/04/08	1	18.50	2	18.55	18.50	-1	22,011	0.00%
2024/04/03	4	18.98	16	18.99	18.90	-12	21,879	-0.05%
2024/04/02	14.2	19.49	15	19.44	19.30	-0.8	21,729	0.00%
2024/04/01	32.4	19.46	58	19.72	20.05	-25.6	21,214	-0.12%
2024/03/29	1	18.65	65	18.92	18.70	-64	20,485	-0.31%
2024/03/28	26	18.47	47	18.80	18.15	-21	19,945	-0.11%
2024/03/27	3	17.95	0	0.00	18.10	3	19,583	0.02%
2024/03/26	2	18.10	5	18.25	17.95	-3	19,556	-0.02%
2024/03/25	12	18.43	7	18.49	18.40	5	19,458	0.03%
2024/03/22	0	0.00	2	17.15	17.50	-2	19,380	-0.01%
2024/03/20	13	16.99	26	16.97	16.95	-13	19,512	-0.07%
2024/03/19	42	17.49	0	0.00	17.35	42	19,547	0.21%
2024/03/18	50	17.43	0	0.00	17.65	50	19,956	0.25%
2024/03/15	31	17.40	1	17.70	17.45	30	19,928	0.15%
2024/03/14	4	17.99	2	17.92	17.70	2	19,964	0.01%
2024/03/13	10	17.91	4	17.83	17.90	6	19,813	0.03%
2024/03/12	6	18.24	7	18.45	18.35	-1	19,529	-0.01%
2024/03/11	10	19.21	26	19.02	18.70	-16	19,084	-0.08%
2024/03/08	207	19.56	143.5	19.49	18.75	63.5	18,736	0.34%	大買/大賣/
2024/03/07	306	22.50	255.1	21.88	20.00	50.9	17,682	0.29%	大買/大賣/
2024/03/06	22.1	20.20	64.4	20.62	21.50	-42.3	14,861	-0.28%
2024/03/05	61.4	19.19	28	19.51	19.55	33.4	13,947	0.24%
2024/03/04	26	18.83	1	19.05	18.60	25	12,976	0.19%
2024/03/01	24	18.78	54	18.72	18.55	-30	12,730	-0.24%
2024/02/29	8.3	18.77	58	18.74	19.10	-49.7	12,721	-0.39%
2024/02/27	26	18.03	27	17.85	17.75	-1	12,094	-0.01%
2024/02/26	17.4	17.76	10	17.62	17.65	7.4	11,846	0.06%
2024/02/23	71	17.80	52	17.72	17.80	19	12,086	0.16%
2024/02/22	26	17.20	33.5	17.57	17.55	-7.5	11,838	-0.06%
2024/02/21	1	17.20	2.5	17.26	17.10	-1.5	11,577	-0.01%
2024/02/20	7.3	17.50	75	17.17	17.15	-67.7	11,881	-0.57%
2024/02/19	9	16.98	2	17.00	17.20	7	11,745	0.06%
2024/02/16	35	16.73	30	16.53	16.55	5	11,485	0.04%
2024/02/15	0	0.00	7	15.26	15.70	-7	10,811	-0.06%
2024/02/02	2	14.20	1	14.35	14.25	1	11,240	0.01%
2024/02/01	7	14.59	1	14.60	14.55	6	11,806	0.05%
2024/01/31	1	14.75	1	14.65	14.65	0	13,007	0.00%
2024/01/30	1	14.85	3	14.70	14.70	-2	14,820	-0.01%
2024/01/25	6	14.72	1	14.60	14.50	5	18,945	0.03%
2024/01/24	6	14.82	7	14.79	14.75	-1	19,442	-0.01%
2024/01/23	3	14.63	1	14.70	14.70	2	19,809	0.01%
2024/01/22	4	14.54	14	14.64	14.70	-10	20,175	-0.05%
2024/01/19	3	14.23	2	14.23	14.40	1	20,316	0.00%
2024/01/18	0	0.00	2	14.10	14.05	-2	20,619	-0.01%
2024/01/17	2	14.35	1	14.15	14.20	1	21,008	0.00%
2024/01/16	2	14.45	1	14.45	14.50	1	21,150	0.00%
2024/01/15	2	14.75	1	14.40	14.70	1	21,172	0.00%
2024/01/12	1	15.00	1	14.90	14.70	0	21,193	0.00%
2024/01/11	1	14.75	3	14.93	15.00	-2	21,331	-0.01%
2024/01/10	5	14.58	2	14.63	14.65	3	21,839	0.01%
2024/01/09	12	14.86	1	14.85	14.90	11	22,077	0.05%
2024/01/08	23	15.06	1	15.10	14.90	22	22,383	0.10%
2024/01/05	1	15.75	1	15.60	15.40	0	22,668	0.00%
2024/01/04	2	16.00	0	0.00	15.70	2	22,910	0.01%
2024/01/02	6	15.71	1	15.75	15.75	5	23,555	0.02%
2023/12/29	13	15.71	5	15.73	15.65	8	24,677	0.03%
2023/12/28	1	15.90	1	15.80	15.70	0	25,052	0.00%
2023/12/27	2	15.95	2	15.85	15.85	0	26,143	0.00%
2023/12/26	0	0.00	1	15.85	15.90	-1	27,277	0.00%
2023/12/25	6	15.69	1	15.75	15.60	5	27,719	0.02%
2023/12/22	1	15.95	1	15.75	15.75	0	28,070	0.00%
2023/12/21	7	15.93	1	16.00	15.85	6	29,221	0.02%
2023/12/20	2	15.70	1	15.95	16.10	1	29,835	0.00%
2023/12/19	14	15.92	0	0.00	16.05	14	29,725	0.05%
2023/12/18	1	17.05	3	17.00	16.70	-2	29,512	-0.01%
2023/12/15	3	17.13	0	0.00	16.90	3	29,470	0.01%
2023/12/14	0	0.00	14	17.93	17.50	-14	29,626	-0.05%
2023/12/13	6	17.07	14	17.30	17.30	-8	29,449	-0.03%
2023/12/12	0	0.00	2	16.55	16.45	-2	28,909	-0.01%
2023/12/11	4	16.58	80	16.45	16.60	-76	28,815	-0.26%
2023/12/08	58	15.84	1	16.00	15.90	57	28,449	0.20%
2023/12/07	7	16.26	2	16.47	16.15	5	28,249	0.02%
2023/12/06	0	0.00	12	16.61	16.45	-12	28,170	-0.04%
2023/12/05	24	16.21	2	16.25	16.20	22	28,100	0.08%
2023/12/04	8	16.90	2	16.88	16.70	6	27,955	0.02%
2023/12/01	0.2	16.95	0	0.00	16.80	0.2	27,854	0.00%
2023/11/30	2	16.85	0	0.00	16.90	2	27,796	0.01%
2023/11/28	1	16.95	1	17.15	17.00	0	27,820	0.00%
2023/11/27	27	16.98	0	0.00	16.90	27	27,708	0.10%
2023/11/24	30	17.55	29	18.16	17.35	1	27,310	0.00%
2023/11/22	0	0.00	48	17.91	17.80	-48	26,697	-0.18%
2023/11/21	18	17.39	30	17.44	17.45	-12	26,274	-0.05%
2023/11/20	7	17.54	21	17.64	17.60	-14	25,943	-0.05%
2023/11/17	33	17.21	8	17.25	17.10	25	25,629	0.10%
2023/11/16	7	17.32	44	17.86	17.60	-37	25,102	-0.15%
2023/11/15	38	17.08	1	16.90	16.85	37	24,494	0.15%
2023/11/14	20.2	17.48	35	17.91	17.25	-14.9	24,061	-0.06%
2023/11/13	32	17.57	66	17.60	17.50	-34	23,797	-0.14%
2023/11/10	7	17.89	1	17.95	17.85	6	23,475	0.03%
2023/11/09	12	18.17	1	18.30	18.00	11	23,155	0.05%
2023/11/08	25	19.18	13	18.61	18.65	12	22,550	0.05%
2023/11/07	14	19.93	46	19.92	20.05	-32	21,376	-0.15%
2023/11/06	16	19.27	55	19.71	20.10	-39	19,591	-0.20%
2023/11/03	112	18.41	86	18.83	18.30	26	18,201	0.14%	大買/
2023/11/02	87	17.96	73	17.65	18.45	14	16,724	0.08%
2023/11/01	10	15.93	11	16.49	16.80	-1	15,569	-0.01%
2023/10/31	19	17.08	16	17.27	16.85	3	15,105	0.02%
2023/10/30	39	16.93	41	17.17	17.15	-2	14,863	-0.01%
2023/10/27	2	16.60	0.6	16.65	16.45	1.4	14,678	0.01%
2023/10/26	26	16.98	3.1	17.08	16.85	22.9	15,175	0.15%
2023/10/25	23.5	17.02	4.4	16.96	17.00	19	15,654	0.12%
2023/10/24	4.3	15.82	1.2	15.73	16.00	3.2	15,633	0.02%
2023/10/23	1	15.20	1	15.50	15.45	0	15,534	0.00%
2023/10/20	1	15.10	21	14.86	15.40	-20	15,676	-0.13%
2023/10/19	11.3	15.43	6	15.35	15.30	5.3	15,536	0.03%
2023/10/18	9.3	16.06	3.2	15.94	15.35	6.1	15,377	0.04%
2023/10/17	8.1	17.38	3	17.10	17.00	5.1	14,881	0.03%
2023/10/16	1	17.90	2	18.30	17.85	-1	14,547	-0.01%
2023/10/13	54.2	17.97	13.1	17.91	17.80	41	14,190	0.29%
2023/10/12	3	17.40	0	0.00	17.30	3	13,699	0.02%
2023/10/11	3.1	17.85	5	17.58	17.40	-1.9	13,402	-0.01%
2023/10/06	29	18.07	8.7	18.17	18.00	20.3	13,036	0.16%
2023/10/05	10.1	18.45	11	18.57	18.25	-0.9	12,622	-0.01%
2023/10/04	6.2	17.76	5	17.93	18.10	1.2	11,474	0.01%
2023/10/03	23	18.31	15	18.38	18.15	8	11,078	0.07%
2023/10/02	7.5	17.55	46	18.07	18.15	-38.5	9,968	-0.39%
2023/09/28	56	16.59	57.1	16.66	16.50	-1.1	8,793	-0.01%
2023/09/27	3	15.82	4	15.90	16.25	-1	8,305	-0.01%
2023/09/26	57.8	16.39	52.1	16.03	15.35	5.7	7,907	0.07%
2023/09/25	14	16.30	23.2	16.38	16.40	-9.2	6,728	-0.14%
2023/09/22	14.3	15.10	3.3	15.28	15.30	11	6,055	0.18%
2023/09/21	1	15.10	9.7	15.11	15.45	-8.7	5,909	-0.15%
2023/09/20	11	14.80	1	14.90	14.90	10	5,729	0.17%
2023/09/19	81	15.26	99	15.26	15.15	-18	5,659	-0.32%
2023/09/18	3	14.30	14	14.50	14.70	-11	5,341	-0.21%
2023/09/15	2	13.90	2	13.75	13.75	0	5,252	0.00%
2023/09/14	2	13.93	3	13.80	13.85	-1	5,279	-0.02%
2023/09/13	1	13.70	1	13.65	13.60	0	5,359	0.00%
2023/09/12	2	13.85	2	13.65	13.65	0	5,789	0.00%
2023/09/11	1	14.00	32	13.70	13.70	-31	6,115	-0.51%
2023/09/08	1	13.90	20	14.05	14.00	-19	6,104	-0.31%
2023/09/07	1	14.35	1	14.10	14.00	0	6,156	0.00%
2023/09/06	3	14.67	11	14.71	14.45	-8	6,268	-0.13%
2023/09/05	0	14.20	10	14.26	14.30	-10	6,443	-0.16%
2023/09/04	2	14.30	5	14.15	14.10	-3	6,445	-0.05%
2023/09/01	4	13.69	2	13.95	13.90	2	6,487	0.03%
2023/08/31	2	13.50	1	13.30	13.30	1	6,578	0.02%
2023/08/30	3	13.43	23	13.24	13.50	-20	6,672	-0.30%
2023/08/29	21	12.95	1	13.05	13.00	20	6,602	0.30%
2023/08/28	4.1	12.97	2	12.83	12.85	2.1	6,590	0.03%
2023/08/25	1	13.00	1	13.10	13.15	0	6,574	0.00%
2023/08/24	1	13.50	3	13.38	13.40	-2	6,564	-0.03%
2023/08/23	3	13.27	2	13.25	13.30	1	6,554	0.02%
2023/08/22	1	13.40	1	13.10	13.10	0	6,548	0.00%
2023/08/21	2	13.25	3	13.30	13.25	-1	6,538	-0.02%
2023/08/18	1.2	13.61	1	13.30	13.25	0.2	6,527	0.00%
2023/08/17	7	13.24	7	13.36	13.60	0	6,478	0.00%
2023/08/16	4	13.00	4	13.00	12.95	0	6,439	0.00%
2023/08/15	1	13.10	1	13.10	13.15	0	6,429	0.00%
2023/08/14	1	13.15	1	12.95	12.90	0	6,405	0.00%
2023/08/11	4.4	13.60	5	13.52	13.30	-0.6	6,366	-0.01%
2023/08/10	4.1	13.84	3	13.75	13.80	1.1	6,314	0.02%
2023/08/09	2	14.38	6	14.19	14.05	-4	6,263	-0.06%
2023/08/08	3.2	14.75	2	14.55	14.55	1.2	6,195	0.02%
2023/08/07	2	14.85	4	14.88	14.85	-2	6,125	-0.03%
2023/08/04	4.2	14.84	4	14.95	14.95	0.1	6,057	0.00%
2023/08/02	1	14.89	4	14.81	14.75	-3	5,986	-0.05%
2023/08/01	5.6	15.53	3	15.60	15.45	2.6	5,812	0.04%
2023/07/31	39	15.86	56	15.70	15.40	-17	5,603	-0.30%
2023/07/28	12.1	15.14	26	15.46	15.70	-13.9	4,896	-0.28%
2023/07/27	11	14.69	43	14.44	14.80	-32	4,056	-0.79%
2023/07/26	15	13.86	1	13.80	13.80	14	3,641	0.38%
2023/07/25	21	14.05	1	14.05	14.25	20	3,526	0.57%
2023/07/24	1	13.30	1	13.20	13.20	0	3,292	0.00%
2023/07/21	1	13.15	1	13.10	13.10	0	3,258	0.00%
2023/07/20	2	13.38	1	13.45	13.40	1	3,226	0.03%
2023/07/18	0.1	12.75	0	0.00	12.65	0.1	3,082	0.00%
2023/07/17	1	12.70	0	0.00	12.95	1	3,057	0.03%
2023/07/14	1	12.75	0	0.00	12.70	1	3,040	0.03%
2023/07/10	1	13.05	1	13.25	12.95	0	2,976	0.00%
2023/07/07	9	13.15	0	0.00	13.25	9	2,934	0.31%
2023/07/05	1	13.70	0	0.00	13.65	1	2,878	0.03%
2023/06/28	5.5	13.37	0	0.00	13.35	5.5	2,766	0.20%
2023/06/27	4	13.43	0	0.00	13.35	4	2,751	0.15%
2023/06/26	10	13.54	0	0.00	13.45	10	2,716	0.37%
2023/06/21	8	13.94	0	0.00	13.95	8	2,669	0.30%
2023/06/19	15.8	13.80	2	13.80	13.85	13.8	2,604	0.53%
2023/06/16	53.3	14.53	15	14.53	14.30	38.3	2,527	1.51%
2023/06/15	3	14.23	12.1	14.61	14.65	-9.1	2,095	-0.44%
2023/06/14	2	13.45	30	13.30	13.35	-28	1,764	-1.59%
2023/06/13	2	13.68	6	13.50	13.45	-4	1,774	-0.23%
2023/06/12	0	0.00	2	13.95	13.85	-2	1,721	-0.12%
2023/06/09	1	14.10	4	13.89	13.95	-3	1,563	-0.19%
2023/06/07	4	13.59	14	13.57	13.50	-10	1,277	-0.78%
2023/06/06	13	13.39	10	13.46	13.40	3	1,162	0.26%
2023/05/29	0	0.00	1	12.30	12.30	-1	923	-0.11%
2023/05/11	5	11.75	0	0.00	11.65	5	931	0.54%
2023/05/05	0	0.00	1	12.05	12.00	-1	985	-0.10%
2023/05/04	0	0.00	0	11.95	11.85	0	991	0.00%
2023/04/27	0	0.00	1	11.70	11.70	-1	1,106	-0.09%
2023/04/26	0	0.00	12	11.70	11.75	-12	1,101	-1.09%
2023/04/25	2	11.85	0	11.90	11.70	2	1,102	0.18%
2023/04/24	0	0.00	0.6	11.95	11.90	-0.6	1,107	-0.05%
2023/04/21	1	11.90	0	0.00	11.75	1	1,135	0.09%
2023/04/20	1	12.15	0	0.00	12.10	1	1,141	0.09%
2023/04/19	1	12.15	2	12.20	12.20	-1	1,197	-0.08%
2023/04/17	5	12.20	5	12.15	12.25	0	1,263	0.00%
2023/04/14	1	12.15	0	0.00	12.15	1	1,260	0.08%
2023/04/13	0	0.00	1	12.10	12.15	-1	1,254	-0.08%
2023/04/12	5	12.05	0.9	12.05	12.05	4.1	1,245	0.33%
2023/04/10	2	11.95	0	0.00	11.95	2	1,249	0.16%
2023/03/30	0	12.30	0	0.00	12.10	0	1,236	0.00%
2023/03/21	0	0.00	2	11.90	11.95	-2	1,219	-0.16%
2023/03/15	1	12.35	1	12.15	12.15	0	1,205	0.00%
2023/03/14	3	12.20	20	12.20	12.20	-17	1,189	-1.43%
2023/03/09	1	12.85	0	0.00	12.80	1	1,190	0.08%
2023/03/08	2	12.80	0	0.00	12.85	2	1,198	0.17%
2023/03/06	0	12.68	0	0.00	12.75	0	1,177	0.00%
2023/03/02	1	12.75	0	0.00	12.45	1	1,152	0.09%
2023/02/24	1	12.80	0	0.00	12.70	1	1,103	0.09%
2023/02/23	10	12.75	10	12.85	12.70	0	1,088	0.00%
2023/02/22	4	12.65	0	0.00	12.65	4	1,073	0.37%
2023/02/10	2	12.45	0	0.00	12.45	2	1,763	0.11%
2023/02/08	2	12.80	0	0.00	12.75	2	1,774	0.11%
2023/02/07	0	0.00	0.1	12.50	12.60	-0.1	1,768	0.00%
2023/02/06	2	12.50	0	0.00	12.50	2	1,868	0.11%
2023/02/03	6	12.60	0	0.00	12.65	6	1,861	0.32%
2023/02/02	0	12.55	2	12.55	12.55	-2	1,852	-0.11%
2023/02/01	0	0.00	1	12.55	12.45	-1	1,842	-0.05%
2023/01/31	1	12.40	1.1	12.41	12.45	-0.1	1,829	-0.01%
2023/01/30	3	12.25	0	0.00	12.20	3	1,798	0.17%
2023/01/11	1	12.50	1	12.45	12.40	0	1,726	0.00%
2023/01/09	0	0.00	2	12.60	12.60	-2	1,687	-0.12%
2023/01/06	0	0.00	3	12.40	12.35	-3	1,633	-0.18%
2023/01/05	0	0.00	5	12.25	12.30	-5	1,630	-0.31%
2023/01/03	0	0.00	2	11.75	11.70	-2	1,627	-0.12%
2022/12/30	3	11.75	0	0.00	11.65	3	1,684	0.18%
2022/12/23	5	11.80	0	0.00	11.80	5	1,734	0.29%
2022/12/22	2	11.80	0	0.00	11.85	2	1,753	0.11%
2022/12/21	0	11.70	0	0.00	11.70	0	1,808	0.00%
2022/12/20	2	11.85	0	0.00	11.80	2	1,823	0.11%
2022/12/15	0	12.38	0	0.00	12.35	0	1,879	0.00%
2022/12/13	0	0.00	0.1	12.15	12.10	-0.1	1,887	0.00%
2022/12/09	0	0.00	10	12.35	12.30	-10	1,911	-0.52%
2022/12/06	0	0.00	4	12.85	12.50	-4	1,962	-0.20%
2022/12/01	0	0.00	2	12.83	12.75	-2	2,017	-0.10%
2022/11/30	0	0.00	1	12.70	12.60	-1	2,042	-0.05%
2022/11/21	5	12.39	1	12.40	12.35	4	2,479	0.16%
2022/11/15	25	12.98	22	12.69	12.80	3	3,479	0.09%
2022/11/09	0	0.00	1	12.25	12.05	-1	2,994	-0.03%
2022/11/08	1	12.40	0	0.00	12.05	1	2,989	0.03%
2022/11/07	0	0.00	5	12.33	12.30	-5	2,983	-0.17%
2022/11/04	1	12.00	1	12.10	12.10	0	2,971	0.00%
2022/11/02	0	0.00	4	12.29	12.20	-4	2,971	-0.13%
2022/10/28	0.9	11.15	0	0.00	11.05	0.9	2,904	0.03%
2022/10/27	1	11.20	0	0.00	11.30	1	2,910	0.03%
2022/10/24	1	11.20	0	0.00	11.20	1	2,910	0.03%
2022/10/21	2	11.20	0	0.00	11.10	2	2,909	0.07%
2022/10/18	0.5	11.45	0	0.00	11.40	0.5	2,904	0.02%
2022/10/14	0.3	11.60	0	0.00	11.45	0.3	2,898	0.01%
2022/10/12	0	0.00	1	11.55	11.75	-1	2,870	-0.03%
2022/10/11	1	11.85	0	0.00	11.80	1	2,857	0.03%
2022/10/07	6	12.43	0	0.00	12.30	6	2,840	0.21%
2022/10/04	0	0.00	1	12.40	12.45	-1	2,791	-0.04%
2022/09/30	1	12.25	0	0.00	12.30	1	2,791	0.04%
2022/09/29	0.1	12.20	0.5	12.25	12.20	-0.4	2,779	-0.01%
2022/09/23	2	13.30	0	0.00	13.25	2	2,682	0.07%
2022/09/16	9	13.81	0	0.00	13.75	9	2,639	0.34%
2022/09/15	1	13.80	0	0.00	13.80	1	2,630	0.04%
2022/09/12	3	14.07	1	13.85	13.85	2	2,549	0.08%
2022/09/08	1	14.05	0	0.00	14.10	1	2,524	0.04%
2022/09/06	6	14.09	2	14.15	14.00	4	2,487	0.16%
2022/09/05	0	0.00	1	14.25	14.00	-1	2,440	-0.04%
2022/09/02	5	14.40	1	14.55	14.30	4	2,395	0.17%
2022/09/01	6	14.42	0	0.00	14.40	6	2,360	0.25%
2022/08/31	0	0.00	1	14.60	14.40	-1	2,322	-0.04%
2022/08/30	1	14.60	1	14.65	14.65	0	2,278	0.00%
2022/08/29	4	13.90	12	14.09	14.10	-8	2,221	-0.36%
2022/08/26	35	14.78	11	14.97	14.50	24	2,174	1.10%
2022/08/25	3	14.55	0	0.00	14.55	3	2,019	0.15%
2022/08/24	6	15.07	3	15.02	14.90	3	1,928	0.16%
2022/08/23	266	15.01	267	14.99	15.25	-1	1,757	-0.06%	大買/大賣/
2022/08/22	0	0.00	23	14.72	15.10	-23	1,276	-1.80%
2022/08/19	1	13.45	6	13.18	13.75	-5	990	-0.50%
2022/08/18	0	0.00	10	12.40	12.50	-10	843	-1.19%
2022/08/12	13	12.25	40	12.25	12.20	-27	912	-2.96%
2022/08/10	9	12.40	3	12.25	12.45	6	917	0.65%
2022/08/09	0	0.00	16	12.15	12.20	-16	916	-1.75%
2022/08/08	49	13.07	2	12.90	13.10	47	897	5.23%
2022/07/21	2	12.90	2	12.90	12.95	0	1,024	0.00%
2022/07/13	2	11.90	2	11.95	11.95	0	1,059	0.00%
2022/07/05	0	0.00	8	12.25	12.25	-8	1,146	-0.70%
2022/06/22	4	12.79	0	0.00	12.85	4	1,149	0.35%
2022/06/20	2	12.90	0	0.00	12.90	2	1,147	0.17%
2022/06/17	3	13.25	0	0.00	13.25	3	1,143	0.26%
2022/06/10	3	14.15	0	0.00	14.15	3	1,158	0.26%
2022/06/06	1	14.35	0	0.00	14.45	1	1,165	0.09%
2022/06/01	0	0.00	8	14.30	14.30	-8	1,242	-0.64%
2022/05/31	8	14.20	0	0.00	14.25	8	1,241	0.64%
2022/05/18	1	14.00	4	14.06	13.95	-3	1,236	-0.24%
2022/05/12	2	13.70	1	13.95	13.60	1	1,267	0.08%
2022/05/11	0	0.00	3	13.92	13.95	-3	1,257	-0.24%
2022/05/09	1	13.00	2	12.75	12.70	-1	1,217	-0.08%
2022/05/06	0	0.00	1	13.25	13.25	-1	1,260	-0.08%
2022/04/28	0	0.00	50	13.05	13.25	-50	1,533	-3.26%
2022/04/27	2	13.10	12	13.07	12.95	-10	1,527	-0.65%
2022/04/25	0	0.00	1	13.50	13.55	-1	1,504	-0.07%
2022/04/22	2	14.15	0	0.00	14.00	2	1,500	0.13%
2022/04/18	0.1	13.75	0	0.00	13.70	0.1	1,713	0.00%
2022/04/14	0	14.50	0	0.00	14.15	0	1,801	0.00%
2022/04/13	0	0.00	4	14.10	14.20	-4	1,823	-0.22%
2022/04/12	20	14.00	22	14.05	14.00	-2	1,840	-0.11%
2022/04/11	0	0.00	42	14.67	14.15	-42	1,838	-2.28%
2022/04/01	0	0.00	0	15.15	15.30	0	2,043	0.00%
2022/03/29	1	15.35	0	0.00	15.15	1	2,630	0.04%
2022/03/25	1	15.30	0	0.00	15.25	1	2,820	0.04%
2022/03/24	1	15.35	0	0.00	15.40	1	2,828	0.04%
2022/03/23	0	0.00	1	15.55	15.50	-1	2,844	-0.04%
2022/03/22	0.1	15.35	0	0.00	15.40	0.1	2,854	0.00%
2022/03/21	1	15.25	0	0.00	15.15	1	2,848	0.04%
2022/03/18	0	0.00	2	15.20	15.10	-2	2,878	-0.07%
2022/03/16	1	14.80	0	0.00	14.70	1	2,908	0.03%
2022/03/15	1	14.80	0	0.00	14.70	1	2,960	0.03%
2022/03/14	0	15.45	1	14.85	15.00	-1	2,977	-0.03%
2022/03/09	0	0.00	0	14.40	14.40	0	3,008	0.00%
2022/03/08	1	14.45	0	0.00	14.05	1	3,030	0.03%
2022/02/25	0	0.00	10	15.45	15.40	-10	3,120	-0.32%
2022/02/22	0	0.00	1	15.75	15.80	-1	3,175	-0.03%
2022/02/17	10	16.05	0	0.00	16.10	10	3,306	0.30%
2022/02/16	5	15.90	0	0.00	15.85	5	3,344	0.15%
2022/02/11	0	0.00	6	16.08	16.10	-6	3,542	-0.17%
2022/01/21	1	16.20	1	16.10	15.85	0	3,977	0.00%
2022/01/19	0	15.50	0	0.00	15.45	0	3,935	0.00%
2022/01/10	2	16.20	30	16.00	16.25	-28	3,875	-0.72%
2022/01/06	0	0.00	1	16.95	16.80	-1	3,801	-0.03%
2022/01/03	0	0.00	4	17.15	17.15	-4	3,926	-0.10%
2021/12/30	10	17.45	0	0.00	17.35	10	3,917	0.26%
2021/12/29	104	17.55	0	0.00	17.55	104	3,904	2.66%	大買/鉅額交易
2021/12/28	2	17.60	6	17.70	17.55	-4	3,915	-0.10%
2021/12/27	4	17.66	0	0.00	17.60	4	3,838	0.10%
2021/12/24	45	17.67	1	17.70	17.75	44	3,823	1.15%
2021/12/23	1	17.35	100	17.21	17.50	-99	3,647	-2.71%
2021/12/22	0	0.00	3	16.85	16.65	-3	3,446	-0.09%
2021/12/21	1	16.95	0	0.00	16.80	1	3,452	0.03%
2021/12/17	0	0.00	1	16.45	16.50	-1	3,326	-0.03%
2021/12/15	0	0.00	1	16.50	16.50	-1	3,386	-0.03%
2021/12/09	1	17.15	5	17.30	16.95	-4	3,564	-0.11%
2021/12/06	3	16.50	0	0.00	16.50	3	3,541	0.08%
2021/11/29	5	16.21	18	16.30	16.45	-13	4,014	-0.32%
2021/11/26	1	16.50	68	16.59	16.50	-67	4,006	-1.67%
2021/11/25	0	0.00	4	17.10	17.00	-4	3,982	-0.10%
2021/11/24	0	0.00	2	17.05	17.05	-2	4,026	-0.05%
2021/11/22	2	17.20	1	17.15	17.35	1	4,173	0.02%
2021/11/19	18	17.34	2	17.23	17.05	16	4,245	0.38%
2021/11/18	0	0.00	13	17.40	17.30	-13	4,239	-0.31%
2021/11/17	1	17.75	5	17.70	17.70	-4	4,225	-0.09%
2021/11/16	10	17.60	4	17.63	17.65	6	4,243	0.14%
2021/11/15	2	17.30	0	0.00	17.40	2	4,261	0.05%
2021/11/12	3	16.97	0	0.00	16.85	3	4,330	0.07%
2021/11/11	3	17.20	87	17.20	17.05	-84	4,370	-1.92%
2021/11/10	5	17.09	5	17.14	17.15	0	4,484	0.00%
2021/11/09	2	17.35	0	0.00	17.40	2	4,502	0.04%
2021/11/08	8	17.65	0	0.00	17.60	8	4,568	0.18%
2021/11/05	0	0.00	10	18.05	18.00	-10	4,646	-0.22%
2021/11/04	1	18.15	2	18.05	18.10	-1	4,774	-0.02%
2021/11/03	0	0.00	1	17.40	17.45	-1	4,854	-0.02%
2021/11/02	1	17.10	0	0.00	17.10	1	4,964	0.02%
2021/11/01	3	17.80	0	0.00	17.75	3	5,329	0.06%
2021/10/29	5	17.50	10	17.60	17.50	-5	5,362	-0.09%
2021/10/28	1	17.40	6	17.39	17.20	-5	5,445	-0.09%
2021/10/27	0	0.00	2	17.50	17.45	-2	5,501	-0.04%
2021/10/26	16	17.09	1	17.10	17.05	15	5,607	0.27%
2021/10/25	1	16.60	1	16.65	16.95	0	5,665	0.00%
2021/10/22	1	16.80	1	16.80	16.70	0	5,910	0.00%
2021/10/21	0	0.00	1	17.05	16.75	-1	6,125	-0.02%
2021/10/20	6	16.72	0	0.00	16.65	6	6,452	0.09%
2021/10/18	0	0.00	1	16.50	16.40	-1	6,966	-0.01%
2021/10/15	0	0.00	2	16.38	16.30	-2	7,289	-0.03%
2021/10/08	0	0.00	11	16.67	16.50	-11	11,146	-0.10%
2021/10/07	0	0.00	3	16.17	16.15	-3	11,810	-0.03%
2021/10/06	0	0.00	1	16.10	15.75	-1	12,842	-0.01%
2021/10/05	0	0.00	8	15.45	15.90	-8	13,688	-0.06%
2021/10/04	9	15.90	1	15.95	15.30	8	14,065	0.06%
2021/10/01	6	16.26	0	0.00	16.10	6	14,220	0.04%
2021/09/30	1	16.40	10	16.52	16.90	-9	14,256	-0.06%
2021/09/29	6	16.17	0	0.00	16.10	6	14,340	0.04%
2021/09/28	3	16.57	0	0.00	16.55	3	14,468	0.02%
2021/09/27	0	0.00	5	16.82	16.90	-5	14,605	-0.03%
2021/09/24	0	0.00	11	16.46	16.50	-11	15,241	-0.07%
2021/09/23	13	16.31	0	0.00	16.30	13	16,449	0.08%
2021/09/22	3	16.52	0	0.00	16.50	3	16,610	0.02%
2021/09/16	5	16.97	0	0.00	16.80	5	16,749	0.03%
2021/09/13	0	0.00	2	17.50	17.35	-2	16,899	-0.01%
2021/09/08	1	16.80	4	17.05	16.80	-3	17,542	-0.02%
2021/09/06	2	18.05	0	0.00	17.95	2	18,412	0.01%
2021/09/03	0	0.00	0	18.20	18.65	0	18,383	0.00%
2021/09/02	2	18.05	2	19.10	17.95	0	18,369	0.00%
2021/09/01	0	0.00	1	18.40	18.40	-1	18,229	-0.01%
2021/08/30	3	18.08	0	0.00	18.20	3	18,425	0.02%
2021/08/27	2	18.40	0	0.00	18.45	2	18,560	0.01%
2021/08/26	1	17.85	0	0.00	17.95	1	18,675	0.01%
2021/08/23	0	0.00	7	17.41	17.55	-7	19,527	-0.04%
2021/08/20	0	0.00	1	17.00	16.80	-1	19,654	-0.01%
2021/08/19	6	16.62	0	0.00	16.60	6	19,635	0.03%
2021/08/18	0	0.00	4	16.69	17.45	-4	19,653	-0.02%
2021/08/17	10	17.15	0	0.00	16.60	10	19,759	0.05%
2021/08/16	0	0.00	2	17.15	17.15	-2	19,891	-0.01%
2021/08/13	0	0.00	13	17.88	17.70	-13	19,846	-0.07%
2021/08/12	0	0.00	1	18.20	18.50	-1	19,825	-0.01%
2021/08/11	2.1	17.90	2	18.35	17.75	0.1	19,934	0.00%
2021/08/10	1.1	18.64	1	18.40	18.50	0.1	19,900	0.00%
2021/08/09	11.1	19.32	12	19.67	19.15	-0.9	19,943	0.00%
2021/08/06	3	20.03	4	20.15	20.25	-1	19,949	-0.01%
2021/08/05	23	20.76	3	20.70	20.30	20	19,989	0.10%
2021/08/04	0	0.00	1	20.40	20.05	-1	19,862	-0.01%
2021/08/03	0	0.00	21	20.14	20.35	-21	20,052	-0.10%
2021/08/02	1	20.00	17	19.97	19.90	-16	20,683	-0.08%
2021/07/30	1	19.85	8	19.88	19.55	-7	20,729	-0.03%
2021/07/28	4	18.95	7	18.81	19.05	-3	21,425	-0.01%
2021/07/27	11	20.27	10	20.07	20.05	1	21,746	0.00%
2021/07/26	0	0.00	17	20.21	20.50	-17	22,086	-0.08%
2021/07/23	13	20.03	14	19.98	19.90	-1	22,585	0.00%
2021/07/22	6	19.87	15	19.71	19.75	-9	23,754	-0.04%
2021/07/21	17	20.41	5	20.31	20.25	12	23,812	0.05%
2021/07/20	74.5	20.66	58	20.76	20.25	16.5	23,934	0.07%
2021/07/19	158	21.86	186	22.03	21.60	-28	24,076	-0.12%	大買/大賣/
2021/07/16	56	20.75	56	20.90	21.20	0	22,754	0.00%
2021/07/15	152	20.59	2	20.25	20.05	150	21,952	0.68%	大買/鉅額交易
2021/07/14	25	20.79	34	20.69	20.50	-9	22,085	-0.04%
2021/07/13	106	20.17	95	20.18	20.30	11	21,705	0.05%	大買/
2021/07/12	85	19.56	61	19.59	19.80	24	21,564	0.11%
2021/07/09	5	18.66	32	18.73	18.65	-27	21,327	-0.13%
2021/07/08	1.3	18.30	29	18.19	18.30	-27.7	21,891	-0.13%
2021/07/06	3	18.25	5	18.20	18.00	-2	22,345	-0.01%
2021/07/05	20.1	18.25	0	0.00	17.90	20.1	22,277	0.09%
2021/07/02	1	18.00	1	17.70	17.75	0	22,289	0.00%
2021/07/01	40.8	18.16	32	18.34	17.95	8.7	22,217	0.04%
2021/06/30	58.1	18.80	28	19.03	19.10	30.1	21,774	0.14%
2021/06/29	0	0.00	12	17.89	17.40	-12	20,731	-0.06%
2021/06/28	2	17.50	0	0.00	17.45	2	20,543	0.01%
2021/06/25	2	17.68	0	0.00	17.35	2	20,572	0.01%
2021/06/24	1	17.80	24	17.78	17.80	-23	20,498	-0.11%
2021/06/21	25	16.67	23	17.05	17.30	2	20,393	0.01%
2021/06/18	3	17.33	16	17.34	17.25	-13	20,451	-0.06%
2021/06/17	20	17.66	15	17.86	17.60	5	20,516	0.02%
2021/06/16	74	18.03	29	17.65	17.60	45	20,182	0.22%
2021/06/15	43	18.49	6	18.50	18.90	37	19,832	0.19%
2021/06/09	2	17.35	0	0.00	17.35	2	19,537	0.01%
2021/06/08	1	17.65	0	0.00	17.60	1	19,508	0.01%
2021/06/07	0	0.00	13	16.83	17.20	-13	19,494	-0.07%
2021/06/04	0	0.00	2	17.25	17.20	-2	19,551	-0.01%
2021/06/03	21	17.85	0	0.00	17.60	21	19,543	0.11%
2021/06/02	8	17.56	8	17.43	17.35	0	19,703	0.00%
2021/06/01	17	17.67	3	17.23	17.30	14	19,431	0.07%
2021/05/31	0	0.00	2	17.08	17.30	-2	18,922	-0.01%
2021/05/28	0	0.00	2	15.65	15.75	-2	18,847	-0.01%
2021/05/27	2	15.05	2	15.00	15.00	0	18,863	0.00%
2021/05/26	2	15.15	2	15.15	15.20	0	18,919	0.00%
2021/05/25	0	0.00	2	15.10	15.00	-2	18,877	-0.01%
2021/05/24	9	14.52	7	14.74	14.50	2	18,717	0.01%
2021/05/20	3	14.20	0	0.00	13.80	3	18,791	0.02%
2021/05/19	3	14.25	6	14.74	14.30	-3	18,771	-0.02%
2021/05/18	3	13.07	3	13.25	13.85	0	18,580	0.00%
2021/05/17	0	0.00	2	13.10	12.60	-2	18,479	-0.01%
2021/05/14	9	14.37	1	14.90	13.85	8	18,270	0.04%
2021/05/13	6	13.65	24	14.04	14.30	-18	18,274	-0.10%
2021/05/12	12	14.84	19	14.99	14.70	-7	18,110	-0.04%
2021/05/11	2	16.95	3	16.30	16.25	-1	17,807	-0.01%
2021/05/10	27	18.17	14	18.49	17.85	13	17,521	0.07%
2021/05/07	3	17.45	3	17.55	17.75	0	16,779	0.00%
2021/05/06	35	17.59	52	17.53	17.65	-17	16,665	-0.10%
2021/05/05	16	17.83	6	18.00	17.40	10	15,975	0.06%
2021/05/04	31	17.61	64.9	17.44	17.65	-33.9	15,747	-0.22%
2021/05/03	16	19.14	53	19.51	18.70	-37	15,167	-0.24%
2021/04/29	73	21.27	12.6	21.41	20.60	60.4	14,623	0.41%
2021/04/28	92	21.13	313.1	21.22	21.50	-221.1	13,783	-1.60%	大賣/鉅額交易
2021/04/27	20	19.80	15	19.54	19.55	5	12,486	0.04%
2021/04/26	202.4	20.17	5	20.01	19.85	197.4	12,077	1.63%	大買/鉅額交易
2021/04/23	58.1	19.72	15	19.68	20.05	43	11,698	0.37%
2021/04/22	23	19.74	20	19.73	18.50	3	10,985	0.03%
2021/04/21	1	19.55	22	19.64	19.55	-21	10,504	-0.20%
2021/04/20	19	19.45	11	19.16	19.35	8	10,322	0.08%
2021/04/19	17	18.87	24.1	18.90	18.60	-7.1	9,886	-0.07%
2021/04/16	81.4	18.75	21	18.35	18.80	60.4	9,570	0.63%
2021/04/15	56	17.79	37	17.69	17.65	19	8,716	0.22%
2021/04/14	15	16.72	41.1	16.70	17.80	-26.1	8,193	-0.32%
2021/04/13	29	16.58	13	16.42	16.20	16	7,368	0.22%
2021/04/12	5	15.80	2	15.88	15.70	3	6,790	0.04%
2021/04/09	2	15.85	0	0.00	15.75	2	6,699	0.03%
2021/04/07	7	16.04	0	0.00	15.95	7	6,502	0.11%
2021/04/06	0	0.00	8	15.74	16.05	-8	6,540	-0.12%
2021/04/01	2	15.85	0	0.00	15.60	2	6,452	0.03%
2021/03/31	0	0.00	1	15.50	15.50	-1	6,663	-0.02%
2021/03/29	1	15.65	0	0.00	15.60	1	6,931	0.01%
2021/03/25	1	15.45	0	0.00	15.35	1	7,371	0.01%
2021/03/24	4	15.34	0	0.00	15.40	4	7,412	0.05%
2021/03/23	1	16.40	7	15.94	15.90	-6	7,296	-0.08%
2021/03/22	5	16.25	4	16.30	16.55	1	7,130	0.01%
2021/03/18	2	15.38	3	15.65	15.55	-1	6,926	-0.01%
2021/03/17	3	14.90	2	15.00	15.20	1	6,898	0.01%
2021/03/16	0	0.00	30	15.28	15.35	-30	6,830	-0.44%
2021/03/15	3	15.43	0	0.00	15.20	3	6,826	0.04%
2021/03/11	2	15.78	0	0.00	15.80	2	6,959	0.03%
2021/03/10	10	16.55	1	16.50	15.90	9	7,090	0.13%
2021/03/09	2	15.73	4	16.09	16.20	-2	6,928	-0.03%
2021/03/08	30	16.20	3	16.03	16.10	27	6,818	0.40%
2021/03/05	0	0.00	0.1	15.05	15.15	-0.1	6,491	0.00%
2021/03/04	2	15.35	7	15.15	15.25	-5	6,616	-0.08%
2021/03/02	3	15.60	0	0.00	15.35	3	6,835	0.04%
2021/02/23	6	15.30	3	15.45	15.15	3	7,074	0.04%
2021/02/22	0	0.00	13.2	15.30	15.50	-13.2	7,203	-0.18%
2021/02/05	1	13.85	1	13.75	13.70	0	6,994	0.00%
2021/02/04	1	13.80	7	13.88	13.70	-6	6,960	-0.09%
2021/01/29	0	0.00	1	13.70	13.25	-1	6,696	-0.01%
2021/01/28	1	13.35	1	13.35	13.55	0	6,690	0.00%
2021/01/22	0	0.00	3	13.12	13.15	-3	6,589	-0.05%
2021/01/21	0	0.00	0.1	13.05	12.65	-0.1	6,576	0.00%
2021/01/20	5	12.85	0	0.00	12.75	5	6,535	0.08%
2021/01/18	0	0.00	17	13.13	13.20	-17	6,453	-0.26%
2021/01/15	1	13.70	1	13.45	13.40	0	6,369	0.00%
2021/01/14	1	13.75	1	13.80	13.85	0	6,231	0.00%
2021/01/11	0	0.00	16	13.55	13.65	-16	6,038	-0.26%
2021/01/08	0	0.00	2	13.30	13.20	-2	5,978	-0.03%
2021/01/06	3	13.90	8	14.53	13.50	-5	5,813	-0.09%
2021/01/05	3	14.40	0	0.00	14.40	3	5,649	0.05%
2021/01/04	0	0.00	14.1	14.95	14.80	-14.1	5,587	-0.25%
2020/12/31	10	14.60	4	14.65	14.60	6	5,528	0.11%
2020/12/30	3	14.78	21	14.71	14.75	-18	5,549	-0.32%
2020/12/29	3	14.97	21	15.05	14.85	-18	5,498	-0.33%
2020/12/28	14	15.38	3	15.37	15.40	11	5,360	0.21%
2020/12/25	51	15.04	66	14.62	15.50	-15	5,217	-0.29%
2020/12/24	24	14.91	11	14.58	14.80	13	4,812	0.27%
2020/12/23	34	14.44	22	14.35	14.75	12	4,628	0.26%
2020/12/22	36	14.90	29	14.52	13.85	7	4,436	0.16%
2020/12/21	25	14.26	0	0.00	14.20	25	4,017	0.62%
2020/12/18	22	13.81	21	13.81	13.95	1	3,947	0.03%
2020/12/15	1	13.95	0	0.00	13.50	1	3,878	0.03%
2020/12/14	0	0.00	10	13.46	13.90	-10	3,829	-0.26%
2020/12/11	21	13.73	3	13.52	13.45	18	3,798	0.47%
2020/12/10	4	14.14	0.1	14.20	13.95	4	3,724	0.11%
2020/12/09	0	0.00	8	14.03	14.05	-8	3,645	-0.22%
2020/12/08	3	14.03	2	14.18	14.10	1	3,601	0.03%
2020/12/07	19	14.06	14	14.06	14.50	5	3,506	0.14%
2020/12/04	1	13.50	12	13.85	13.85	-11	3,347	-0.33%
2020/12/03	1	12.95	3	12.95	13.00	-2	3,162	-0.06%
2020/12/02	0	0.00	2	13.00	12.90	-2	3,189	-0.06%
2020/12/01	6	13.12	3	13.05	13.00	3	3,129	0.10%
2020/11/30	23	13.04	6	13.50	13.10	17	3,062	0.56%
2020/11/27	2	13.10	7	13.14	12.90	-5	3,003	-0.17%
2020/11/26	3	12.98	11	13.08	13.05	-8	2,870	-0.28%
2020/11/25	1	12.50	0.1	12.40	12.40	0.9	2,708	0.03%
2020/11/24	7	12.30	1	12.30	12.25	6	2,622	0.23%
2020/11/23	5	12.41	0	0.00	12.50	5	2,535	0.20%
2020/11/20	12	11.47	9	11.67	12.00	3	2,320	0.13%
2020/11/19	14	11.28	23	11.46	11.50	-9	2,083	-0.43%
2020/11/18	2	10.70	1	11.15	11.20	1	1,788	0.06%
2020/11/05	1	10.30	0	0.00	10.30	1	1,753	0.06%
2020/09/24	1	10.20	0	0.00	10.15	1	2,180	0.05%
2020/09/18	1	11.00	0	0.00	10.80	1	2,127	0.05%
2020/09/16	0	0.00	1	10.95	10.95	-1	2,111	-0.05%
2020/09/09	20	10.95	0	0.00	11.05	20	2,253	0.89%
2020/09/08	9	10.88	0	0.00	10.85	9	2,214	0.41%
2020/09/03	0	0.00	2	10.70	10.55	-2	2,171	-0.09%
2020/09/02	10	10.55	0	0.00	10.65	10	2,172	0.46%
2020/08/11	2	10.50	0	0.00	10.50	2	2,183	0.09%
2020/07/09	1	11.35	0	0.00	11.30	1	2,211	0.05%
2020/07/06	0	0.00	5	11.20	11.10	-5	2,395	-0.21%
2020/07/03	2	11.25	0	0.00	11.05	2	2,401	0.08%
2020/06/19	0	0.00	1	11.20	11.15	-1	2,357	-0.04%
2020/06/16	0	0.00	2	10.40	10.45	-2	2,161	-0.09%
2020/06/15	0	0.00	10	10.30	10.20	-10	2,201	-0.45%
2020/06/12	12	9.90	0	0.00	10.15	12	2,211	0.54%
2020/06/11	1	10.45	0	0.00	10.30	1	2,245	0.04%
2020/06/03	0	0.00	14	10.23	10.20	-14	2,186	-0.64%
2020/05/27	0	0.00	2	9.57	9.52	-2	2,024	-0.10%
2020/05/25	2	9.29	0	0.00	9.35	2	2,048	0.10%
2020/05/19	1	9.96	0	0.00	9.85	1	2,017	0.05%
2020/05/14	2	10.05	0	0.00	10.05	2	2,047	0.10%
2020/05/13	1	10.25	1	10.15	10.15	0	2,125	0.00%
2020/05/11	2	10.20	0	0.00	10.20	2	2,177	0.09%
2020/05/04	7	10.40	0	0.00	10.40	7	2,124	0.33%
2020/04/30	0	0.00	1	10.65	10.65	-1	2,137	-0.05%
2020/04/29	2	10.90	1	10.70	10.65	1	2,155	0.05%
2020/04/27	0	0.00	8	10.66	10.70	-8	2,161	-0.37%
2020/04/13	5	10.06	5	10.07	9.94	0	1,936	0.00%
2020/04/09	3	10.20	0	0.00	10.20	3	1,814	0.17%
2020/04/08	1	9.29	1	9.35	9.30	0	1,670	0.00%
2020/03/26	0	0.00	1	9.10	8.98	-1	1,646	-0.06%
2020/03/24	0	0.00	2	8.50	8.38	-2	1,572	-0.13%
2020/03/23	2	8.22	0	0.00	8.34	2	1,641	0.12%
2020/03/17	1	8.90	0	0.00	8.56	1	1,603	0.06%
2020/03/13	0	0.00	4	9.07	9.20	-4	1,587	-0.25%
2020/03/10	2	10.95	0	0.00	11.00	2	1,962	0.10%
2020/03/09	0	0.00	10	11.50	11.25	-10	1,981	-0.50%
2020/02/19	6	12.50	0	0.00	12.35	6	1,933	0.31%
2020/02/12	0	0.00	2	12.10	12.40	-2	1,863	-0.11%
2020/02/06	0	0.00	2	11.15	11.30	-2	1,780	-0.11%
2020/02/05	2	10.75	0	0.00	10.95	2	1,778	0.11%
2020/02/04	2	10.65	2	11.00	11.00	0	1,774	0.00%
2020/02/03	2	10.40	0	0.00	10.40	2	1,765	0.11%
2020/01/30	2	11.50	0	0.00	11.25	2	1,736	0.12%
2020/01/13	2	12.60	2	12.53	12.45	0	1,887	0.00%
2020/01/02	0	0.00	1	12.90	13.00	-1	1,859	-0.05%
2019/12/31	1	12.95	0	0.00	12.95	1	1,857	0.05%
2019/12/19	3	12.83	2	12.80	12.80	1	1,892	0.05%
2019/12/18	6	13.06	2	13.10	12.85	4	1,895	0.21%
2019/12/13	1	12.50	0	0.00	12.50	1	1,813	0.06%
2019/12/11	0	0.00	1	12.85	12.80	-1	1,825	-0.05%
2019/12/06	29	13.46	8	13.34	13.40	21	1,775	1.18%
2019/12/05	0	0.00	5	13.08	13.20	-5	1,491	-0.34%
2019/12/03	1	12.30	0	0.00	12.25	1	1,498	0.07%
2019/11/21	2	12.70	2	12.75	12.75	0	1,718	0.00%
2019/11/18	2	12.70	0	0.00	12.70	2	1,873	0.11%
2019/11/15	0	0.00	0.5	12.80	12.65	-0.5	1,891	-0.03%
2019/11/11	2	13.30	0	0.00	13.10	2	1,863	0.11%
2019/10/31	0	0.00	3.1	13.85	13.85	-3.1	1,852	-0.16%
2019/10/29	0	0.00	2	14.05	14.10	-2	1,894	-0.11%
2019/10/23	3	14.50	2	14.25	14.25	1	1,904	0.05%
2019/10/21	1	14.00	1	14.10	14.20	0	1,892	0.00%
2019/10/16	2	13.85	0	0.00	13.75	2	2,177	0.09%
2019/09/25	0	0.00	16	14.49	14.40	-16	2,189	-0.73%
2019/09/24	5	14.65	0	0.00	14.55	5	2,191	0.23%
2019/09/10	5	14.55	1	14.55	14.60	4	2,280	0.18%
2019/09/06	1	15.25	12	15.38	15.15	-11	2,239	-0.49%
2019/09/02	5	15.15	0	0.00	15.15	5	2,022	0.25%
2019/08/30	0	0.00	2	15.10	15.00	-2	1,985	-0.10%
2019/08/22	3	15.38	1	15.45	15.45	2	1,866	0.11%
2019/08/21	7	14.93	0	0.00	15.05	7	1,732	0.40%
2019/08/13	0	0.00	2	14.55	14.50	-2	1,691	-0.12%
2019/07/31	2	15.20	0	0.00	15.20	2	1,737	0.12%
2019/07/25	0	0.00	2	15.90	15.85	-2	1,690	-0.12%
2019/07/23	4	16.01	1	15.95	15.90	3	1,684	0.18%
2019/07/19	4	15.99	3	16.00	15.95	1	1,571	0.06%
2019/07/10	0	0.00	4	14.98	14.90	-4	1,549	-0.26%
2019/07/05	0	0.00	2	15.65	15.55	-2	1,584	-0.13%
2019/06/27	18	15.40	0	0.00	15.40	18	1,991	0.90%
2019/06/26	2	15.35	0	0.00	15.40	2	2,013	0.10%
2019/06/24	0	0.00	2	15.20	15.45	-2	2,036	-0.10%
2019/06/21	2	15.35	0	0.00	15.20	2	2,087	0.10%
2019/06/19	0	0.00	2	14.95	14.90	-2	2,195	-0.09%
2019/05/28	0	0.00	22	14.20	14.25	-22	3,847	-0.57%
2019/05/23	10	14.40	0	0.00	14.35	10	4,100	0.24%
2019/05/22	2	14.50	0	0.00	14.50	2	4,401	0.05%
2019/05/21	5	14.40	0	0.00	14.50	5	4,494	0.11%
2019/05/20	2	14.55	0	0.00	14.35	2	4,588	0.04%
2019/05/16	10	14.90	0	0.00	14.75	10	4,843	0.21%
2019/05/09	0	0.00	5	15.00	15.10	-5	5,028	-0.10%
2019/05/03	1	15.85	0	0.00	15.80	1	5,228	0.02%
2019/05/02	2	15.80	0	0.00	15.80	2	5,266	0.04%
2019/04/23	3	16.75	0	0.00	16.70	3	5,996	0.05%
2019/04/22	2	16.95	0	0.00	16.90	2	5,973	0.03%
2019/04/19	0	0.00	5	16.75	16.75	-5	5,955	-0.08%
2019/04/18	1	16.80	0	0.00	16.60	1	5,969	0.02%
2019/04/17	0	0.00	2	17.05	16.90	-2	6,070	-0.03%
2019/04/15	0	0.00	10	16.90	16.95	-10	6,050	-0.17%
2019/04/11	0	0.00	1	16.95	16.95	-1	6,038	-0.02%
2019/04/10	1	17.20	0	0.00	17.15	1	6,000	0.02%
2019/04/09	2	17.53	7	17.59	17.45	-5	5,961	-0.08%
2019/03/27	0	0.00	3	17.00	17.00	-3	5,597	-0.05%
2019/03/25	2	16.50	0	0.00	16.50	2	5,603	0.04%
2019/03/22	2	16.80	1	17.15	16.80	1	5,608	0.02%
2019/03/21	2	17.10	0	0.00	17.10	2	5,529	0.04%
2019/03/20	1	17.15	0	0.00	17.15	1	5,485	0.02%
2019/03/18	1	17.40	0	0.00	17.40	1	5,438	0.02%
2019/03/14	5	17.35	5	17.15	17.05	0	5,335	0.00%
2019/03/13	5	17.30	6	17.20	17.20	-1	5,387	-0.02%
2019/03/12	0	0.00	3	17.35	17.30	-3	5,382	-0.06%
2019/03/11	22	17.70	8	17.68	17.50	14	5,324	0.26%
2019/03/08	4	17.61	10	17.45	17.70	-6	5,130	-0.12%
2019/03/07	4	17.45	0	0.00	17.45	4	4,952	0.08%
2019/03/05	4	17.35	0	0.00	17.30	4	4,615	0.09%
2019/02/22	1	17.10	5	17.25	17.00	-4	4,708	-0.08%
2019/02/21	12	17.43	4	17.55	17.40	8	4,642	0.17%
2019/02/19	5	17.15	0	0.00	17.05	5	4,377	0.11%
2019/02/18	0	0.00	2	16.95	16.95	-2	4,390	-0.05%
2019/02/15	0	0.00	1	16.65	16.40	-1	4,188	-0.02%
2019/02/14	0	0.00	1	16.55	16.40	-1	4,205	-0.02%
2019/02/13	1	16.35	0	0.00	16.40	1	4,176	0.02%
2019/01/25	2	16.35	0	0.00	16.25	2	4,598	0.04%
2019/01/22	0	0.00	3	16.10	16.15	-3	4,643	-0.06%
2019/01/21	0	0.00	1	16.25	16.25	-1	4,648	-0.02%
2019/01/18	6	16.00	0	0.00	16.20	6	4,708	0.13%
2019/01/17	5	16.34	4	16.40	16.10	1	4,661	0.02%
2019/01/15	1	15.55	0	0.00	15.60	1	4,092	0.02%
2019/01/11	1	15.65	0	0.00	15.40	1	4,133	0.02%
2019/01/09	2	15.90	0	0.00	15.60	2	4,163	0.05%
2019/01/03	0	0.00	3	15.25	15.10	-3	4,168	-0.07%
2018/12/25	0	0.00	1	15.30	15.40	-1	4,515	-0.02%
2018/12/20	10	15.75	0	0.00	15.50	10	4,647	0.22%
2018/12/14	2	16.15	0	0.00	16.05	2	4,556	0.04%
2018/12/11	0	0.00	5	15.55	15.55	-5	4,707	-0.11%
2018/12/10	0	0.00	2	15.45	15.40	-2	4,788	-0.04%
2018/12/07	10	15.85	0	0.00	15.85	10	4,800	0.21%
2018/12/04	1	16.80	0	0.00	16.60	1	4,732	0.02%
2018/11/30	18	16.40	0	0.00	16.35	18	4,680	0.38%
2018/11/23	6	16.05	2	16.25	16.15	4	4,564	0.09%
2018/11/22	33	16.73	6	16.44	16.00	27	4,524	0.60%
2018/11/21	17	16.10	1	15.90	16.35	16	4,230	0.38%
2018/11/20	0	0.00	5	16.00	16.05	-5	4,207	-0.12%
2018/11/19	12	15.90	0	0.00	16.10	12	4,250	0.28%
2018/11/16	0	0.00	5	16.35	15.90	-5	4,344	-0.12%
2018/11/15	8	15.97	8	15.76	16.05	0	4,383	0.00%
2018/11/14	2	15.45	0	0.00	15.45	2	4,296	0.05%
2018/11/09	5	15.56	2	15.65	15.75	3	4,234	0.07%
2018/11/08	23	16.05	18	16.18	15.85	5	4,172	0.12%
2018/11/01	1	15.00	4	15.00	14.90	-3	4,126	-0.07%
2018/10/26	2	14.35	4	14.28	14.30	-2	4,329	-0.05%
2018/10/25	2	14.00	0	0.00	13.90	2	4,371	0.05%
2018/10/22	0	0.00	2	14.80	14.80	-2	4,795	-0.04%
2018/10/16	0	0.00	1	14.15	14.35	-1	4,870	-0.02%
2018/10/15	2	14.40	0	0.00	14.15	2	4,884	0.04%
2018/10/12	1	14.50	0	0.00	14.50	1	4,880	0.02%
2018/10/04	2	16.80	3	16.75	16.55	-1	4,861	-0.02%
2018/10/03	0	0.00	3	16.70	16.75	-3	4,697	-0.06%
2018/09/28	1	16.50	0	0.00	16.40	1	4,668	0.02%
2018/09/27	0	0.00	10	16.25	16.25	-10	4,584	-0.22%
2018/09/26	2	16.15	0	0.00	16.10	2	4,585	0.04%
2018/09/25	0	0.00	1	16.05	16.20	-1	4,636	-0.02%
2018/09/19	0	0.00	1	16.05	16.10	-1	4,668	-0.02%
2018/09/18	14	16.46	2	16.25	15.95	12	4,677	0.26%
2018/09/17	1	15.90	2	16.50	16.50	-1	4,602	-0.02%
2018/09/07	2	15.80	0	0.00	15.85	2	4,937	0.04%
2018/09/06	1	16.20	5	16.17	16.15	-4	4,966	-0.08%
2018/09/05	3	16.50	0	0.00	16.45	3	5,089	0.06%
2018/08/31	3	16.80	4	16.75	16.85	-1	5,849	-0.02%
2018/08/29	0	0.00	2	16.83	16.80	-2	6,113	-0.03%
2018/08/23	2	17.00	0	0.00	16.80	2	7,265	0.03%
2018/08/14	1	16.50	0	0.00	16.60	1	7,950	0.01%
2018/08/07	0	0.00	6	17.53	17.70	-6	7,844	-0.08%
2018/08/06	5	17.15	0	0.00	17.25	5	7,815	0.06%
2018/08/01	0	0.00	2	18.75	18.75	-2	7,752	-0.03%
2018/07/31	3	18.33	0	0.00	18.45	3	7,600	0.04%
2018/07/30	0	0.00	1	18.05	18.25	-1	7,381	-0.01%
2018/07/23	1	17.50	0	0.00	17.35	1	7,456	0.01%
2018/07/19	0	0.00	3	18.20	18.15	-3	7,477	-0.04%
2018/07/17	0	0.00	10	18.55	18.25	-10	7,612	-0.13%
2018/07/13	0	0.00	5	18.03	18.35	-5	7,551	-0.07%
2018/07/11	5	17.25	5	17.20	17.10	0	7,593	0.00%
2018/07/10	3	17.20	4	17.30	17.40	-1	7,629	-0.01%
2018/07/09	0	0.00	1	16.90	17.00	-1	7,671	-0.01%
2018/07/05	7	17.46	0	0.00	17.05	7	7,766	0.09%
2018/07/04	2	17.25	0	0.00	17.30	2	7,780	0.03%
2018/07/02	0	0.00	5	18.40	18.00	-5	7,768	-0.06%
2018/06/29	2	18.45	0	0.00	18.35	2	7,869	0.03%
2018/06/26	5	18.00	5	18.20	18.15	0	7,840	0.00%
2018/06/25	5	18.30	5	18.50	18.25	0	7,795	0.00%
2018/06/22	3	17.90	6	18.30	18.25	-3	7,829	-0.04%
2018/06/21	3	18.30	0	0.00	18.35	3	7,777	0.04%
2018/06/20	3	18.75	0	0.00	18.65	3	7,804	0.04%
2018/06/19	1	19.60	0	0.00	19.35	1	7,776	0.01%
2018/06/15	0	0.00	1	19.30	19.45	-1	7,652	-0.01%
2018/06/13	0	0.00	10	19.55	19.20	-10	7,617	-0.13%
2018/06/12	14	20.11	17	19.84	19.65	-3	7,640	-0.04%
2018/06/11	7	19.30	7	19.20	19.20	0	7,535	0.00%
2018/06/08	1	18.75	0	0.00	18.75	1	7,467	0.01%
2018/06/07	10	19.10	2	18.80	18.70	8	7,427	0.11%
2018/06/05	0	0.00	5	19.05	18.80	-5	7,280	-0.07%
2018/06/04	0	0.00	10	18.95	18.70	-10	7,085	-0.14%
2018/05/31	7	19.47	38	19.07	19.05	-31	6,878	-0.45%
2018/05/30	2	17.85	0	0.00	18.00	2	6,152	0.03%
2018/05/29	2	18.25	0	0.00	18.00	2	6,195	0.03%
2018/05/23	25	18.64	12	18.64	18.25	13	6,062	0.21%
2018/05/21	12	18.16	0	0.00	18.20	12	5,674	0.21%
2018/05/18	0	0.00	2	17.50	17.50	-2	5,654	-0.04%
2018/05/17	0	0.00	2	17.90	17.90	-2	5,848	-0.03%
2018/05/16	0	0.00	2	17.30	17.75	-2	5,998	-0.03%
2018/05/11	3	16.65	0	0.00	16.65	3	6,356	0.05%
2018/05/09	10	17.35	1	17.20	17.05	9	6,669	0.13%
2018/05/07	0	0.00	1	17.25	17.25	-1	7,247	-0.01%
2018/05/03	10	16.70	0	0.00	16.80	10	7,359	0.14%
2018/05/02	12	17.00	10	17.10	17.20	2	7,486	0.03%
2018/04/30	12	16.50	11	16.86	17.20	1	7,714	0.01%
2018/04/27	2	15.58	0	0.00	15.65	2	7,843	0.03%
2018/04/26	0	0.00	5	15.60	15.45	-5	8,167	-0.06%
2018/04/24	0	0.00	7	16.44	15.90	-7	9,363	-0.07%
2018/04/23	0	0.00	1	17.55	17.30	-1	9,509	-0.01%
2018/04/20	0	0.00	10	17.75	17.70	-10	9,901	-0.10%
2018/04/19	10	17.60	0	0.00	17.40	10	10,585	0.09%
2018/04/18	0	0.00	3	17.40	17.20	-3	10,752	-0.03%
2018/04/17	0	0.00	7	18.36	17.30	-7	11,064	-0.06%
2018/04/16	5	18.55	0	0.00	18.50	5	12,078	0.04%
2018/04/13	2	19.15	0	0.00	18.95	2	12,706	0.02%
2018/04/12	0	0.00	2	18.80	18.75	-2	13,183	-0.02%
2018/04/10	10	18.65	0	0.00	18.55	10	14,034	0.07%
2018/04/02	8	19.58	0	0.00	19.40	8	16,392	0.05%
2018/03/30	0	0.00	3	19.25	19.20	-3	18,764	-0.02%
2018/03/28	5	19.15	0	0.00	19.15	5	21,765	0.02%
2018/03/27	0	0.00	1	19.30	19.45	-1	23,586	0.00%
2018/03/26	0	0.00	5	18.84	18.80	-5	24,685	-0.02%
2018/03/23	1	18.85	0	0.00	18.85	1	24,766	0.00%
2018/03/22	1	20.05	1	20.00	19.70	0	24,810	0.00%
2018/03/20	2	20.00	0	0.00	19.90	2	25,132	0.01%
2018/03/19	2	20.40	2	20.58	20.35	0	25,359	0.00%
2018/03/16	3	20.78	11	20.70	20.40	-8	25,671	-0.03%
2018/03/15	15	20.87	16	21.10	21.05	-1	25,711	0.00%
2018/03/14	12	19.88	0	0.00	20.00	12	25,456	0.05%
2018/03/13	0	0.00	17	19.94	20.00	-17	25,529	-0.07%
2018/03/12	2	19.35	0	0.00	19.05	2	25,509	0.01%
2018/03/09	5	19.80	0	0.00	19.80	5	25,555	0.02%
2018/03/05	2	19.80	3	19.65	19.50	-1	27,371	0.00%
2018/03/02	12	19.94	1	20.00	20.00	11	27,547	0.04%
2018/02/27	3	21.00	10	21.00	20.75	-7	27,447	-0.03%
2018/02/26	21	21.05	5	21.10	20.90	16	27,442	0.06%
2018/02/23	3	21.60	3	21.40	21.35	0	27,403	0.00%
2018/02/22	0	0.00	2	21.10	21.15	-2	27,350	-0.01%
2018/02/12	2	20.10	0	0.00	20.15	2	27,185	0.01%
2018/02/08	11	20.42	7	19.76	19.80	4	26,868	0.01%
2018/02/07	2	20.80	0	0.00	20.85	2	26,649	0.01%
2018/02/06	15	20.94	48	21.53	20.60	-33	26,524	-0.12%
2018/02/05	2	22.48	0	0.00	22.70	2	26,220	0.01%
2018/02/02	2	22.90	0	0.00	22.95	2	26,176	0.01%
2018/02/01	23	23.77	12	23.26	23.25	11	26,287	0.04%
2018/01/31	1	23.55	7	23.61	23.75	-6	25,931	-0.02%
2018/01/30	2	22.80	11	23.15	22.60	-9	25,445	-0.04%
2018/01/29	3	22.53	2	22.50	22.60	1	25,338	0.00%
2018/01/26	2	22.55	0	0.00	22.65	2	25,313	0.01%
2018/01/25	9	23.10	0	0.00	22.70	9	25,384	0.04%
2018/01/24	1	22.85	15	23.32	23.50	-14	25,310	-0.06%
2018/01/23	13	22.97	13	22.90	22.60	0	25,059	0.00%
2018/01/22	19	23.27	11	23.51	23.35	8	24,794	0.03%
2018/01/19	7	23.84	20	23.67	23.90	-13	24,475	-0.05%
2018/01/18	110	24.71	46	24.94	23.70	64	24,277	0.26%	大買/
2018/01/17	4	24.40	3	24.40	24.40	1	23,460	0.00%
2018/01/16	54	24.28	14	24.03	24.20	40	23,261	0.17%
2018/01/15	24	24.28	33	24.78	24.90	-9	22,927	-0.04%
2018/01/12	1	23.50	0	0.00	23.45	1	22,435	0.00%
2018/01/11	21	23.42	7	23.48	23.30	14	22,256	0.06%
2018/01/10	34	24.69	7	25.04	24.00	27	21,933	0.12%
2018/01/09	38	23.35	17	23.96	24.45	21	20,832	0.10%
2018/01/08	4	23.46	8.2	23.42	23.10	-4.2	20,237	-0.02%
2018/01/05	12	24.02	12	24.20	23.90	0	19,752	0.00%
2018/01/04	7	23.88	10	24.07	23.70	-3	19,324	-0.02%
2018/01/03	24	24.08	53	24.02	23.60	-29	18,966	-0.15%
2018/01/02	37	23.83	16	23.77	24.00	21	18,296	0.11%