富喬 (1815)-永豐金-南京券商分點個股進出

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
27.00
漲跌
▲1.20
漲幅
+4.65%
成交量
59,490張
產業
上櫃電子零組件類股
384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－永豐金-南京券商分點個股進出

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

永豐金-南京券商分點個股進出
永豐金-南京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
2024/06/17	133	27.04	137	26.91	27.00	-4	46,160	-0.01%	大買/大賣/
2024/06/14	150	26.39	220	25.85	25.80	-70	45,328	-0.15%	大買/大賣/
2024/06/13	471	26.30	439	27.08	26.45	32	44,875	0.07%	大買/大賣/
2024/06/12	301	27.54	328	27.78	27.50	-27	44,116	-0.06%	大買/大賣/
2024/06/11	109	27.70	79	27.39	27.25	30	43,671	0.07%	大買/
2024/06/07	287	28.35	309	27.65	29.25	-22	42,736	-0.05%	大買/大賣/
2024/06/06	94	27.41	85	27.64	27.35	9	41,509	0.02%
2024/06/05	606.2	28.37	644.3	27.41	27.90	-38.1	40,207	-0.09%	大買/大賣/
2024/06/04	81	27.13	11	27.18	26.50	70	38,171	0.18%
2024/06/03	330	26.59	343	25.81	26.70	-13	39,606	-0.03%	大買/大賣/
2024/05/31	138	25.84	126	26.05	25.80	12	39,344	0.03%	大買/大賣/
2024/05/30	94	27.32	92	27.55	25.85	2	38,928	0.01%
2024/05/29	3	26.13	5	27.10	27.65	-2	35,492	-0.01%
2024/05/28	45	25.66	23	25.48	25.15	22	34,567	0.06%
2024/05/27	23	24.91	20	24.83	24.25	3	33,740	0.01%
2024/05/24	439	25.80	444	24.29	25.90	-5	32,349	-0.02%	大買/大賣/
2024/05/23	127	24.44	57	24.89	24.75	70	30,231	0.23%	大買/
2024/05/22	89	22.64	57.4	22.27	23.70	31.6	27,289	0.12%
2024/05/21	0	0.00	14	20.88	21.55	-14	24,903	-0.06%
2024/05/20	18	19.67	8	19.90	19.60	10	24,137	0.04%
2024/05/17	3	19.87	0	0.00	19.80	3	24,733	0.01%
2024/05/16	1.1	19.55	2	19.55	19.45	-1	25,065	0.00%
2024/05/15	8	19.25	28	19.36	19.25	-20	25,893	-0.08%
2024/05/14	19.3	19.21	25	19.76	19.20	-5.7	25,923	-0.02%
2024/05/13	54	19.55	55	19.52	19.55	-1	25,479	0.00%
2024/05/10	9	19.39	5	19.35	19.40	4	25,298	0.02%
2024/05/09	3	19.82	13	19.80	19.15	-10	25,066	-0.04%
2024/05/08	4	19.53	16	19.80	19.70	-12	24,452	-0.05%
2024/05/07	1	19.05	1	18.85	18.70	0	23,851	0.00%
2024/05/06	21	18.41	19	18.70	18.40	2	23,658	0.01%
2024/05/03	0	0.00	5.2	18.36	18.50	-5.2	23,475	-0.02%
2024/04/30	22	18.35	22	18.45	18.20	0	23,158	0.00%
2024/04/29	0	0.00	4	18.53	18.50	-4	23,017	-0.02%
2024/04/26	2	17.55	0	0.00	17.50	2	22,859	0.01%
2024/04/25	8	17.35	8	17.65	17.35	0	22,854	0.00%
2024/04/24	3	17.80	5	17.43	17.80	-2	22,841	-0.01%
2024/04/22	5	17.14	0	0.00	16.90	5	22,841	0.02%
2024/04/19	7	17.62	0	0.00	17.70	7	22,844	0.03%
2024/04/18	5	18.20	0	0.00	18.15	5	22,748	0.02%
2024/04/17	0	0.00	6	18.38	18.50	-6	22,774	-0.03%
2024/04/16	7	18.00	0	0.00	17.90	7	22,771	0.03%
2024/04/15	22	18.85	0	0.00	18.50	22	22,633	0.10%
2024/04/12	6	19.30	10	19.09	19.30	-4	22,678	-0.02%
2024/04/11	11	18.65	8	18.80	18.65	3	22,334	0.01%
2024/04/10	2	19.00	0	0.00	18.90	2	22,284	0.01%
2024/04/08	86	18.55	86	18.99	18.50	0	22,011	0.00%
2024/04/03	0	0.00	5	19.02	18.90	-5	21,879	-0.02%
2024/04/02	365	19.28	365	19.66	19.30	0	21,729	0.00%	大買/大賣/
2024/04/01	35	19.52	44	19.77	20.05	-9	21,214	-0.04%
2024/03/29	30	18.70	45	18.42	18.70	-15	20,485	-0.07%
2024/03/28	0	0.00	49	18.61	18.15	-49	19,945	-0.25%
2024/03/27	1	18.10	20	18.10	18.10	-19	19,583	-0.10%
2024/03/26	50	18.37	15	18.25	17.95	35	19,556	0.18%
2024/03/25	33	18.44	11	18.61	18.40	22	19,458	0.11%
2024/03/22	15	17.48	15	17.22	17.50	0	19,380	0.00%
2024/03/21	15	17.30	15	17.30	17.30	0	19,416	0.00%
2024/03/20	9.1	17.40	16	17.20	16.95	-6.9	19,512	-0.04%
2024/03/19	7	17.34	0	0.00	17.35	7	19,547	0.04%
2024/03/18	10	17.60	0	0.00	17.65	10	19,956	0.05%
2024/03/15	19.1	17.45	19.1	17.75	17.45	0	19,928	0.00%
2024/03/14	14	17.82	9	17.73	17.70	5	19,964	0.03%
2024/03/13	15	17.95	8	18.50	17.90	7	19,813	0.04%
2024/03/12	410	18.36	410	18.56	18.35	0	19,529	0.00%	大買/大賣/
2024/03/11	12	19.00	0	0.00	18.70	12	19,084	0.06%
2024/03/08	13	19.47	33	19.31	18.75	-20	18,736	-0.11%
2024/03/07	51	21.87	26.2	21.44	20.00	24.9	17,682	0.14%
2024/03/06	3	21.03	53	21.42	21.50	-50	14,861	-0.34%
2024/03/05	46	19.61	46	18.83	19.55	0	13,947	0.00%
2024/03/04	9	18.61	13	18.77	18.60	-4	12,976	-0.03%
2024/03/01	42	18.71	35	18.95	18.55	7	12,730	0.05%
2024/02/29	192	19.02	206	18.19	19.10	-14	12,721	-0.11%	大買/大賣/
2024/02/27	4	17.75	12	18.15	17.75	-8	12,094	-0.07%
2024/02/26	68	17.62	68	17.79	17.65	0	11,846	0.00%
2024/02/23	40	17.75	45	17.59	17.80	-5	12,086	-0.04%
2024/02/22	77	17.61	68	17.19	17.55	9	11,838	0.08%
2024/02/21	1	17.25	1.3	17.14	17.10	-0.3	11,577	0.00%
2024/02/20	51	17.67	35	17.23	17.15	16	11,881	0.13%
2024/02/19	27	16.99	7.3	16.74	17.20	19.7	11,745	0.17%
2024/02/16	69	16.43	73.2	16.42	16.55	-4.2	11,485	-0.04%
2024/02/15	3	14.77	158	15.00	15.70	-155	10,811	-1.43%	大賣/鉅額交易
2024/02/05	9	14.43	9	14.52	14.50	0	10,946	0.00%
2024/02/02	14	14.32	0	0.00	14.25	14	11,240	0.12%
2024/02/01	4	14.63	0	0.00	14.55	4	11,806	0.03%
2024/01/31	1	14.65	1	14.75	14.65	0	13,007	0.00%
2024/01/30	21	14.80	0	0.00	14.70	21	14,820	0.14%
2024/01/26	7	14.40	0	0.00	14.40	7	17,749	0.04%
2024/01/25	8	14.65	0	0.00	14.50	8	18,945	0.04%
2024/01/23	12	14.68	12	14.61	14.70	0	19,809	0.00%
2024/01/22	2	14.60	2	14.65	14.70	0	20,175	0.00%
2024/01/19	4	14.13	4	14.20	14.40	0	20,316	0.00%
2024/01/18	3	14.15	0	0.00	14.05	3	20,619	0.01%
2024/01/17	6	14.36	0	0.00	14.20	6	21,008	0.03%
2024/01/16	19	14.50	0	0.00	14.50	19	21,150	0.09%
2024/01/15	11	14.64	7	14.71	14.70	4	21,172	0.02%
2024/01/12	24	14.78	0	0.00	14.70	24	21,193	0.11%
2024/01/11	26	14.88	15	14.93	15.00	11	21,331	0.05%
2024/01/10	18	14.60	14	14.70	14.65	4	21,839	0.02%
2024/01/09	16	14.91	9	14.93	14.90	7	22,077	0.03%
2024/01/08	15	15.07	0	0.00	14.90	15	22,383	0.07%
2024/01/05	39	15.47	8	15.80	15.40	31	22,668	0.14%
2024/01/04	8	15.71	0	0.00	15.70	8	22,910	0.03%
2024/01/03	2	15.65	2	15.75	15.95	0	23,241	0.00%
2024/01/02	1	15.60	2	15.75	15.75	-1	23,555	0.00%
2023/12/29	1	15.65	1	15.80	15.65	0	24,677	0.00%
2023/12/28	5	15.72	4	15.80	15.70	1	25,052	0.00%
2023/12/27	1	15.80	1	15.90	15.85	0	26,143	0.00%
2023/12/26	2	15.75	7.1	15.85	15.90	-5.1	27,277	-0.02%
2023/12/25	4	15.63	7	15.86	15.60	-3	27,719	-0.01%
2023/12/22	6	15.81	0	0.00	15.75	6	28,070	0.02%
2023/12/21	0	0.00	0	16.10	15.85	0	29,221	0.00%
2023/12/20	66	16.09	66	16.00	16.10	0	29,835	0.00%
2023/12/19	57	15.92	56	16.00	16.05	1	29,725	0.00%
2023/12/18	12	17.05	15	16.65	16.70	-3	29,512	-0.01%
2023/12/15	10	16.99	9	17.60	16.90	1	29,470	0.00%
2023/12/14	11	17.59	15	17.43	17.50	-4	29,626	-0.01%
2023/12/13	6	17.40	24	16.68	17.30	-18	29,449	-0.06%
2023/12/12	17	16.46	26	16.60	16.45	-9	28,909	-0.03%
2023/12/11	10	16.60	1	16.20	16.60	9	28,815	0.03%
2023/12/08	7	15.81	6	15.89	15.90	1	28,449	0.00%
2023/12/07	14	16.15	14	16.40	16.15	0	28,249	0.00%
2023/12/05	0	0.00	2	16.35	16.20	-2	28,100	-0.01%
2023/12/04	10	16.86	29	16.73	16.70	-19	27,955	-0.07%
2023/11/29	2	17.20	0	0.00	17.00	2	27,799	0.01%
2023/11/28	11	17.00	11	16.95	17.00	0	27,820	0.00%
2023/11/27	3	17.00	27.1	17.11	16.90	-24.1	27,708	-0.09%
2023/11/24	20	18.10	30	17.35	17.35	-10	27,310	-0.04%
2023/11/22	5	17.88	14	17.75	17.80	-9	26,697	-0.03%
2023/11/21	124	17.45	132	17.68	17.45	-8	26,274	-0.03%	大買/大賣/
2023/11/20	8	17.58	8	17.41	17.60	0	25,943	0.00%
2023/11/17	38	17.15	56	17.36	17.10	-18	25,629	-0.07%
2023/11/16	35	17.81	5	17.84	17.60	30	25,102	0.12%
2023/11/15	2	17.05	5	17.08	16.85	-3	24,494	-0.01%
2023/11/14	1	17.35	1	17.35	17.25	0	24,061	0.00%
2023/11/13	27	17.74	21	17.50	17.50	6	23,797	0.03%
2023/11/10	10	18.29	8	17.85	17.85	2	23,475	0.01%
2023/11/09	3	18.30	3	18.10	18.00	0	23,155	0.00%
2023/11/08	45	18.63	51	18.92	18.65	-6	22,550	-0.03%
2023/11/07	50	19.99	44	20.04	20.05	6	21,376	0.03%
2023/11/06	19	19.02	44	19.81	20.10	-25	19,591	-0.13%
2023/11/03	15	18.99	19.2	18.50	18.30	-4.2	18,201	-0.02%
2023/11/02	17	17.79	19.1	17.83	18.45	-2.1	16,724	-0.01%
2023/11/01	49	16.57	56	16.52	16.80	-7	15,569	-0.04%
2023/10/31	32	17.13	25	17.10	16.85	7	15,105	0.05%
2023/10/30	36	17.19	57	16.89	17.15	-21	14,863	-0.14%
2023/10/27	50	16.47	74	16.85	16.45	-24	14,678	-0.16%
2023/10/26	9	16.85	9	16.80	16.85	0	15,175	0.00%
2023/10/25	11.1	17.26	27.8	16.92	17.00	-16.7	15,654	-0.11%
2023/10/24	15	15.96	48	15.83	16.00	-33	15,633	-0.21%
2023/10/23	61	15.50	78	15.41	15.45	-17	15,534	-0.11%
2023/10/20	73	14.96	74	15.15	15.40	-1	15,676	-0.01%
2023/10/19	88	15.30	49	15.45	15.30	39	15,536	0.25%
2023/10/18	113	15.64	157	16.20	15.35	-44	15,377	-0.29%	大買/大賣/
2023/10/17	174	17.52	183	17.30	17.00	-9	14,881	-0.06%	大買/大賣/
2023/10/16	301	18.05	132	17.89	17.85	169	14,547	1.16%	大買/大賣/鉅額交易
2023/10/13	7	17.87	52	17.90	17.80	-45	14,190	-0.32%
2023/10/12	11	17.70	8	17.85	17.30	3	13,699	0.02%
2023/10/11	366	17.42	380.3	17.73	17.40	-14.3	13,402	-0.11%	大買/大賣/
2023/10/06	97	18.38	91	18.00	18.00	6	13,036	0.05%
2023/10/05	164	18.29	147	18.13	18.25	17	12,622	0.13%	大買/大賣/
2023/10/04	67	17.78	61	18.01	18.10	6	11,474	0.05%
2023/10/03	124	18.37	93	18.09	18.15	31	11,078	0.28%	大買/
2023/10/02	55	17.45	28.3	18.03	18.15	26.7	9,968	0.27%
2023/09/28	2	16.65	4	16.49	16.50	-2	8,793	-0.02%
2023/09/27	73	16.23	71	15.45	16.25	2	8,305	0.02%
2023/09/26	60	16.72	41	16.09	15.35	19	7,907	0.24%
2023/09/25	64	16.11	54	15.71	16.40	10	6,728	0.15%
2023/09/22	67	15.30	67	15.40	15.30	0	6,055	0.00%
2023/09/21	5	15.45	8	14.98	15.45	-3	5,909	-0.05%
2023/09/20	37	14.90	35	15.20	14.90	2	5,729	0.03%
2023/09/19	0	0.00	9	15.45	15.15	-9	5,659	-0.16%
2023/09/11	9	13.70	9	14.00	13.70	0	6,115	0.00%
2023/09/08	9	14.00	9	13.90	14.00	0	6,104	0.00%
2023/09/05	12	14.30	12	13.90	14.30	0	6,443	0.00%
2023/09/01	1	13.80	2	14.05	13.90	-1	6,487	-0.02%
2023/08/30	0	0.00	30	13.33	13.50	-30	6,672	-0.45%
2023/08/29	0	0.00	0.1	13.10	13.00	-0.1	6,602	0.00%
2023/08/28	24	12.90	0	0.00	12.85	24	6,590	0.36%
2023/08/18	0	0.00	1	13.60	13.25	-1	6,527	-0.02%
2023/08/17	1	13.35	24	13.33	13.60	-23	6,478	-0.36%
2023/08/16	12	12.85	0	0.00	12.95	12	6,439	0.19%
2023/08/15	0	0.00	12	13.15	13.15	-12	6,429	-0.19%
2023/08/14	24	12.93	0	0.00	12.90	24	6,405	0.37%
2023/08/11	6	13.60	1	13.60	13.30	5	6,366	0.08%
2023/08/10	11	13.80	15	13.99	13.80	-4	6,314	-0.06%
2023/08/09	2	14.23	0	0.00	14.05	2	6,263	0.03%
2023/08/08	7	14.54	0	0.00	14.55	7	6,195	0.11%
2023/08/07	18	14.85	23	14.82	14.85	-5	6,125	-0.08%
2023/08/04	0	0.00	1	14.65	14.95	-1	6,057	-0.02%
2023/08/02	50	14.76	50	15.21	14.75	0	5,986	0.00%
2023/08/01	22	15.43	12	15.64	15.45	10	5,812	0.17%
2023/07/31	12	15.48	12	16.24	15.40	0	5,603	0.00%
2023/07/28	59	16.00	59	14.99	15.70	0	4,896	0.00%
2023/07/27	26	14.66	55	14.19	14.80	-29	4,056	-0.71%
2023/07/26	58	13.81	57	14.17	13.80	1	3,641	0.03%
2023/07/25	19	14.01	23	13.37	14.25	-4	3,526	-0.11%
2023/07/24	11	13.20	11	13.20	13.20	0	3,292	0.00%
2023/07/20	10	12.70	34	13.16	13.40	-24	3,226	-0.74%
2023/07/19	0	0.00	10	13.00	12.65	-10	3,089	-0.32%
2023/07/18	24	12.70	0	0.00	12.65	24	3,082	0.78%
2023/07/17	0	0.00	12	13.05	12.95	-12	3,057	-0.39%
2023/07/13	12	12.75	0	0.00	12.70	12	3,029	0.40%
2023/07/10	20	13.05	0	0.00	12.95	20	2,976	0.67%
2023/07/06	4	13.65	0	0.00	13.65	4	2,898	0.14%
2023/06/29	0	0.00	10	13.55	13.45	-10	2,775	-0.36%
2023/06/27	10	13.40	0	0.00	13.35	10	2,751	0.36%
2023/06/21	1	14.05	0	0.00	13.95	1	2,669	0.04%
2023/06/19	2	13.85	0	0.00	13.85	2	2,604	0.08%
2023/06/16	35	14.37	21	14.39	14.30	14	2,527	0.55%
2023/06/15	0	0.00	23	14.26	14.65	-23	2,095	-1.10%
2023/06/14	1	13.30	0	0.00	13.35	1	1,764	0.06%
2023/06/13	0	0.00	2	13.65	13.45	-2	1,774	-0.11%
2023/06/12	0	0.00	5	13.79	13.85	-5	1,721	-0.29%
2023/06/09	20	13.83	2	13.95	13.95	18	1,563	1.15%
2023/06/08	21	13.16	21	13.55	13.15	0	1,317	0.00%
2023/06/07	106	13.50	108	13.69	13.50	-2	1,277	-0.16%	大買/大賣/
2023/06/06	2	13.55	4	13.25	13.40	-2	1,162	-0.17%
2023/06/05	6	12.86	19	12.51	12.95	-13	961	-1.35%
2023/05/31	10	12.05	0	0.00	12.00	10	883	1.13%
2023/05/29	1	12.30	10	12.20	12.30	-9	923	-0.97%
2023/05/26	10	12.05	0	0.00	12.05	10	920	1.09%
2023/05/25	0	0.00	10	12.30	12.20	-10	940	-1.06%
2023/05/24	10	12.05	0	0.00	12.20	10	938	1.07%
2023/05/22	1	12.25	12	12.25	12.20	-11	936	-1.17%
2023/05/19	0	0.00	10	12.00	11.95	-10	899	-1.11%
2023/05/10	10	11.80	0	0.00	11.80	10	952	1.05%
2023/05/05	0	0.00	18	12.00	12.00	-18	985	-1.83%
2023/05/04	2	11.85	0	0.00	11.85	2	991	0.20%
2023/04/27	2	11.80	0	0.00	11.70	2	1,106	0.18%
2023/04/25	10	11.75	0	0.00	11.70	10	1,102	0.91%
2023/04/24	0	0.00	0	11.90	11.90	0	1,107	0.00%
2023/04/21	20	11.88	0	0.00	11.75	20	1,135	1.76%
2023/04/19	0	0.00	10	12.20	12.20	-10	1,197	-0.83%
2023/04/14	0	0.00	16	12.25	12.15	-16	1,260	-1.27%
2023/04/13	10	12.15	0	0.00	12.15	10	1,254	0.80%
2023/04/07	10	11.95	0	0.00	11.95	10	1,247	0.80%
2023/03/29	0	12.30	0	0.00	12.10	0	1,244	0.00%
2023/03/28	12	12.05	0	0.00	12.10	12	1,252	0.96%
2023/03/27	0	12.30	0	0.00	12.15	0	1,250	0.00%
2023/03/24	0	0.00	10	12.25	12.20	-10	1,247	-0.80%
2023/03/23	0	0.00	12	12.15	12.20	-12	1,248	-0.96%
2023/03/16	12	11.95	0	0.00	11.75	12	1,226	0.98%
2023/03/13	12	12.20	0	0.00	12.30	12	1,190	1.01%
2023/03/10	10	12.45	0	0.00	12.45	10	1,185	0.84%
2023/03/07	0	12.95	0	0.00	12.90	0	1,192	0.00%
2023/03/06	0	0.00	8	12.70	12.75	-8	1,177	-0.68%
2023/03/02	13	12.55	0	0.00	12.45	13	1,152	1.13%
2023/02/24	2	12.85	0	0.00	12.70	2	1,103	0.18%
2023/02/23	10	12.80	0	0.00	12.70	10	1,088	0.92%
2023/02/20	0	0.00	5	12.70	12.65	-5	1,117	-0.45%
2023/02/17	0	0.00	10	12.60	12.55	-10	1,735	-0.58%
2023/02/13	10	12.40	0	0.00	12.40	10	1,749	0.57%
2023/02/10	5	12.50	0	0.00	12.45	5	1,763	0.28%
2023/02/03	0	0.00	1	12.60	12.65	-1	1,861	-0.05%
2023/02/01	0	0.00	7	12.50	12.45	-7	1,842	-0.38%
2023/01/31	0	0.00	10	12.40	12.45	-10	1,829	-0.55%
2023/01/16	7	12.25	0	0.00	12.30	7	1,733	0.40%
2023/01/13	9	12.30	0	0.00	12.30	9	1,734	0.52%
2023/01/10	2	12.35	0	0.00	12.30	2	1,701	0.12%
2023/01/09	0	0.00	2	12.50	12.60	-2	1,687	-0.12%
2023/01/06	0	0.00	8	12.45	12.35	-8	1,633	-0.49%
2023/01/05	2	12.30	27	12.18	12.30	-25	1,630	-1.53%
2022/12/28	20	11.73	0	0.00	11.65	20	1,707	1.17%
2022/12/27	0	0.00	10	11.95	11.80	-10	1,711	-0.58%
2022/12/26	2	11.80	0	0.00	11.75	2	1,717	0.12%
2022/12/20	20	11.95	0	0.00	11.80	20	1,823	1.10%
2022/12/15	1	12.30	0	0.00	12.35	1	1,879	0.05%
2022/12/07	5	12.40	0	0.00	12.35	5	1,959	0.26%
2022/12/06	2	12.65	0	0.00	12.50	2	1,962	0.10%
2022/12/05	0	0.00	0	13.00	12.80	0	1,990	0.00%
2022/12/01	0	0.00	9	12.76	12.75	-9	2,017	-0.45%
2022/11/22	1	12.40	1	12.35	12.40	0	2,317	0.00%
2022/11/21	2	12.35	0	0.00	12.35	2	2,479	0.08%
2022/11/18	2	12.40	2	12.75	12.40	0	2,577	0.00%
2022/11/16	3	12.60	0	0.00	12.70	3	3,224	0.09%
2022/11/15	44	12.66	52	12.93	12.80	-8	3,479	-0.23%
2022/11/14	0	0.00	10	12.25	12.20	-10	3,002	-0.33%
2022/11/09	10	12.15	10	12.30	12.05	0	2,994	0.00%
2022/11/08	10	12.05	0	0.00	12.05	10	2,989	0.33%
2022/11/07	1	12.30	11	12.27	12.30	-10	2,983	-0.34%
2022/11/04	0	0.00	10	12.05	12.10	-10	2,971	-0.34%
2022/11/03	0	0.00	10	12.00	12.00	-10	2,969	-0.34%
2022/11/02	0	0.00	20	11.90	12.20	-20	2,971	-0.67%
2022/10/27	0	0.00	10	11.30	11.30	-10	2,910	-0.34%
2022/10/25	0	0.00	0.1	11.20	11.10	-0.1	2,911	0.00%
2022/10/21	10	11.15	0	0.00	11.10	10	2,909	0.34%
2022/10/11	10	11.90	0	0.00	11.80	10	2,857	0.35%
2022/09/29	3	12.28	1	12.20	12.20	2	2,779	0.07%
2022/09/28	10	12.45	2.7	12.49	12.05	7.3	2,764	0.26%
2022/09/27	0	0.00	10	12.70	12.75	-10	2,713	-0.37%
2022/09/26	10	12.55	0	0.00	12.55	10	2,693	0.37%
2022/09/16	10	13.75	0	0.00	13.75	10	2,639	0.38%
2022/09/13	0	0.00	1	13.75	13.70	-1	2,560	-0.04%
2022/09/12	10	13.90	0	0.00	13.85	10	2,549	0.39%
2022/09/05	10	14.05	0	0.00	14.00	10	2,440	0.41%
2022/08/31	32	14.45	29	14.52	14.40	3	2,322	0.13%
2022/08/30	64	14.66	63	14.17	14.65	1	2,278	0.04%
2022/08/29	0	0.00	10	14.15	14.10	-10	2,221	-0.45%
2022/08/26	1	14.90	0	0.00	14.50	1	2,174	0.05%
2022/08/25	10	14.63	0	0.00	14.55	10	2,019	0.50%
2022/08/24	21	14.90	23	15.18	14.90	-2	1,928	-0.10%
2022/08/23	20	15.00	32	15.02	15.25	-12	1,757	-0.68%
2022/08/22	2	14.75	3	15.10	15.10	-1	1,276	-0.08%
2022/08/19	1	13.40	6	13.47	13.75	-5	990	-0.50%
2022/08/15	0	0.00	60	12.42	12.50	-60	916	-6.55%
2022/08/12	40	12.25	0	0.00	12.20	40	912	4.38%
2022/08/11	0	0.00	8	12.60	12.35	-8	916	-0.87%
2022/08/10	0	0.00	65	12.38	12.45	-65	917	-7.09%
2022/08/09	0	0.00	45	12.20	12.20	-45	916	-4.91%
2022/08/08	90	13.10	20	13.00	13.10	70	897	7.80%
2022/08/01	10	12.90	20	12.80	12.85	-10	962	-1.04%
2022/07/28	20	12.65	0	0.00	12.65	20	966	2.07%
2022/07/13	0	0.00	25	11.98	11.95	-25	1,059	-2.36%
2022/07/05	1	12.20	0	0.00	12.25	1	1,146	0.09%
2022/06/27	0	0.00	21	13.20	13.20	-21	1,151	-1.82%
2022/06/23	2	12.75	0	0.00	12.75	2	1,155	0.17%
2022/06/17	20	13.20	0	0.00	13.25	20	1,143	1.75%
2022/06/14	2	13.75	0	0.00	13.75	2	1,147	0.17%
2022/06/13	20	13.85	0	0.00	13.75	20	1,154	1.73%
2022/06/10	40	14.18	0	0.00	14.15	40	1,158	3.45%
2022/06/09	0	0.00	12	14.55	14.50	-12	1,145	-1.05%
2022/06/08	0	0.00	19	14.55	14.45	-19	1,140	-1.67%
2022/06/06	0	0.00	12	14.40	14.45	-12	1,165	-1.03%
2022/06/01	0	0.00	20	14.40	14.30	-20	1,242	-1.61%
2022/05/31	0	0.00	20	14.20	14.25	-20	1,241	-1.61%
2022/05/23	0	0.00	1	14.30	14.05	-1	1,272	-0.08%
2022/05/11	0	0.00	1	13.70	13.95	-1	1,257	-0.08%
2022/05/03	1	13.20	0	0.00	13.30	1	1,334	0.07%
2022/04/29	0	0.00	1	13.35	13.30	-1	1,386	-0.07%
2022/04/28	1	13.20	30	13.10	13.25	-29	1,533	-1.89%
2022/04/26	0	0.00	15	13.45	13.45	-15	1,507	-1.00%
2022/04/25	20	13.55	0	0.00	13.55	20	1,504	1.33%
2022/04/21	1	14.10	20	14.15	14.15	-19	1,537	-1.24%
2022/04/20	0	14.00	0	0.00	13.90	0	1,545	0.00%
2022/04/19	0	14.00	0	0.00	13.80	0	1,612	0.00%
2022/04/15	20	14.00	0	0.00	13.95	20	1,731	1.15%
2022/04/11	20	14.45	0	0.00	14.15	20	1,838	1.09%
2022/04/08	20	14.95	0	0.00	14.95	20	1,821	1.10%
2022/04/07	20	15.15	0	0.00	14.95	20	1,856	1.08%
2022/04/06	0	0.00	0.3	15.40	15.40	-0.3	1,884	-0.02%
2022/03/24	0	0.00	20	15.45	15.40	-20	2,828	-0.71%
2022/03/22	0	0.00	21	15.30	15.40	-21	2,854	-0.74%
2022/03/18	1	15.10	20	15.15	15.10	-19	2,878	-0.66%
2022/03/11	1	14.70	0	0.00	14.80	1	2,993	0.03%
2022/03/10	0	0.00	20	14.85	14.70	-20	3,009	-0.66%
2022/03/09	0	0.00	1	14.40	14.40	-1	3,008	-0.03%
2022/03/08	21	14.35	0	0.00	14.05	21	3,030	0.69%
2022/03/07	20	14.90	0	0.00	14.75	20	2,991	0.67%
2022/03/01	20	15.65	0	0.00	15.55	20	3,106	0.64%
2022/02/25	48	15.39	0	0.00	15.40	48	3,120	1.54%
2022/02/24	20	15.70	0	0.00	15.35	20	3,139	0.64%
2022/02/17	0	0.00	20	16.15	16.10	-20	3,306	-0.60%
2022/02/14	20	15.68	0	0.00	15.65	20	3,450	0.58%
2022/02/08	0	0.00	30	16.23	16.30	-30	3,731	-0.80%
2022/02/07	0	0.00	40	15.76	15.85	-40	3,817	-1.05%
2022/01/26	50	15.25	0	0.00	15.25	50	3,840	1.30%
2022/01/25	100	15.36	20	15.35	15.30	80	3,894	2.05%
2022/01/21	60	16.06	117	16.21	15.85	-57	3,977	-1.43%	大賣/
2022/01/20	62	15.47	0	0.00	15.55	62	3,884	1.60%
2022/01/19	133	15.50	0	0.00	15.45	133	3,935	3.38%	大買/鉅額交易
2022/01/17	0	0.00	13	15.59	15.85	-13	3,978	-0.33%
2022/01/14	82	15.29	0	0.00	15.40	82	3,978	2.06%
2022/01/13	2	15.70	0	0.00	15.70	2	3,988	0.05%
2022/01/12	18	15.75	6	15.60	15.60	12	3,989	0.30%
2022/01/11	15	16.00	0	0.00	15.95	15	3,956	0.38%
2022/01/07	38	16.32	0	0.00	16.35	38	3,867	0.98%
2021/12/30	4	17.35	0	0.00	17.35	4	3,917	0.10%
2021/12/27	5	17.60	0	0.00	17.60	5	3,838	0.13%
2021/12/24	13	17.76	15	17.71	17.75	-2	3,823	-0.05%
2021/12/23	2	17.25	37	17.20	17.50	-35	3,647	-0.96%
2021/12/21	10	16.90	10	17.00	16.80	0	3,452	0.00%
2021/12/20	10	16.45	0	0.00	16.50	10	3,309	0.30%
2021/12/17	10	16.55	0	0.00	16.50	10	3,326	0.30%
2021/12/16	0	0.00	1	16.75	16.70	-1	3,370	-0.03%
2021/12/15	0	0.00	11	16.50	16.50	-11	3,386	-0.32%
2021/12/14	1	16.40	20	16.54	16.35	-19	3,397	-0.56%
2021/12/13	0	0.00	4	16.95	16.85	-4	3,396	-0.12%
2021/12/09	0	0.00	30	17.15	16.95	-30	3,564	-0.84%
2021/12/08	0	0.00	2	17.00	16.90	-2	3,531	-0.06%
2021/12/06	0	0.00	2	16.50	16.50	-2	3,541	-0.06%
2021/12/02	2	16.50	0	0.00	16.50	2	3,645	0.05%
2021/12/01	0	0.00	15	16.98	17.00	-15	3,734	-0.40%
2021/11/29	3	16.05	6	16.55	16.45	-3	4,014	-0.07%
2021/11/26	1	16.70	0	0.00	16.50	1	4,006	0.02%
2021/11/24	0	0.00	36	17.08	17.05	-36	4,026	-0.89%
2021/11/23	6	17.10	9	17.20	17.05	-3	4,150	-0.07%
2021/11/22	0	0.00	20	17.28	17.35	-20	4,173	-0.48%
2021/11/19	0	0.00	10	17.25	17.05	-10	4,245	-0.24%
2021/11/18	1	17.75	10	17.55	17.30	-9	4,239	-0.21%
2021/11/15	0	0.00	10	17.20	17.40	-10	4,261	-0.23%
2021/11/11	1	17.05	0	0.00	17.05	1	4,370	0.02%
2021/11/09	0	0.00	2	17.55	17.40	-2	4,502	-0.04%
2021/11/08	1	17.55	0	0.00	17.60	1	4,568	0.02%
2021/11/05	0	0.00	5	18.20	18.00	-5	4,646	-0.11%
2021/11/04	2	18.13	3	18.07	18.10	-1	4,774	-0.02%
2021/11/02	145	17.20	0	0.00	17.10	145	4,964	2.92%	大買/鉅額交易
2021/11/01	0	0.00	30	17.95	17.75	-30	5,329	-0.56%
2021/10/29	0	0.00	2	17.60	17.50	-2	5,362	-0.04%
2021/10/28	0	0.00	60	17.63	17.20	-60	5,445	-1.10%
2021/10/27	0	0.00	122	17.24	17.45	-122	5,501	-2.22%	大賣/鉅額交易
2021/10/26	1	17.10	34	17.12	17.05	-33	5,607	-0.59%
2021/10/21	0	0.00	30	17.10	16.75	-30	6,125	-0.49%
2021/10/20	0	0.00	19	16.70	16.65	-19	6,452	-0.29%
2021/10/14	0	0.00	1	16.00	15.95	-1	7,987	-0.01%
2021/10/08	1	16.75	15	16.55	16.50	-14	11,146	-0.13%
2021/10/04	100	15.47	0	0.00	15.30	100	14,065	0.71%
2021/10/01	90	16.11	0	0.00	16.10	90	14,220	0.63%
2021/09/30	0	0.00	58	16.87	16.90	-58	14,256	-0.41%
2021/09/27	0	0.00	15	16.95	16.90	-15	14,605	-0.10%
2021/09/24	1	16.60	0	0.00	16.50	1	15,241	0.01%
2021/09/23	0	0.00	10	16.33	16.30	-10	16,449	-0.06%
2021/09/14	30	17.45	30	17.60	17.25	0	16,939	0.00%
2021/09/10	30	17.30	120	17.43	17.40	-90	17,022	-0.53%	大賣/
2021/09/09	2	16.98	0	0.00	17.20	2	17,165	0.01%
2021/09/08	91	17.06	11	16.84	16.80	80	17,542	0.46%
2021/09/07	30	17.50	0	0.00	17.30	30	17,970	0.17%
2021/09/06	47	18.01	12	17.99	17.95	35	18,412	0.19%
2021/09/03	1	18.30	6	18.60	18.65	-5	18,383	-0.03%
2021/09/02	104	18.52	60	19.08	17.95	44	18,369	0.24%	大買/
2021/09/01	0	0.00	30	18.55	18.40	-30	18,229	-0.16%
2021/08/31	3	18.15	30	18.35	18.35	-27	18,318	-0.15%
2021/08/30	1	18.20	32	18.19	18.20	-31	18,425	-0.17%
2021/08/27	46	18.18	97	18.30	18.45	-51	18,560	-0.27%
2021/08/26	0	0.00	40	17.95	17.95	-40	18,675	-0.21%
2021/08/25	0	0.00	2	18.00	17.85	-2	18,932	-0.01%
2021/08/24	3	17.60	0	0.00	17.15	3	19,399	0.02%
2021/08/23	0	0.00	87	17.47	17.55	-87	19,527	-0.45%
2021/08/20	2	16.65	0	0.00	16.80	2	19,654	0.01%
2021/08/19	17	16.70	17	17.25	16.60	0	19,635	0.00%
2021/08/18	0	0.00	1	17.45	17.45	-1	19,653	-0.01%
2021/08/17	155	16.95	0	0.00	16.60	155	19,759	0.78%	大買/鉅額交易
2021/08/16	3	17.50	15	16.92	17.15	-12	19,891	-0.06%
2021/08/13	0	0.00	2	18.20	17.70	-2	19,846	-0.01%
2021/08/12	3	18.00	1	18.35	18.50	2	19,825	0.01%
2021/08/11	90	18.22	20	18.10	17.75	70	19,934	0.35%
2021/08/10	4	18.70	0	0.00	18.50	4	19,900	0.02%
2021/08/09	50	19.66	0	0.00	19.15	50	19,943	0.25%
2021/08/06	3	20.03	3	20.17	20.25	0	19,949	0.00%
2021/08/05	57	20.40	2	20.55	20.30	55	19,989	0.28%
2021/08/03	0	0.00	5	20.38	20.35	-5	20,052	-0.02%
2021/08/02	2	19.98	1	19.95	19.90	1	20,683	0.00%
2021/07/30	0	0.00	2	20.03	19.55	-2	20,729	-0.01%
2021/07/28	13	19.22	2	18.80	19.05	11	21,425	0.05%
2021/07/27	28	20.39	8	20.55	20.05	20	21,746	0.09%
2021/07/26	22	20.49	8	20.29	20.50	14	22,086	0.06%
2021/07/23	3	20.00	0	0.00	19.90	3	22,585	0.01%
2021/07/22	4	20.00	65	19.77	19.75	-61	23,754	-0.26%
2021/07/21	147	20.73	12	20.32	20.25	135	23,812	0.57%	大買/鉅額交易
2021/07/20	62	20.39	11	20.20	20.25	51	23,934	0.21%
2021/07/19	220	21.70	239	21.64	21.60	-19	24,076	-0.08%	大買/大賣/
2021/07/16	21	21.01	36	21.04	21.20	-15	22,754	-0.07%
2021/07/15	7	20.42	61	20.00	20.05	-54	21,952	-0.25%
2021/07/14	29	20.64	23	20.77	20.50	6	22,085	0.03%
2021/07/13	142	20.22	66	20.73	20.30	76	21,705	0.35%	大買/
2021/07/12	28	19.70	65	19.34	19.80	-37	21,564	-0.17%
2021/07/09	67	18.63	1	18.95	18.65	66	21,327	0.31%
2021/07/08	0	0.00	134	18.38	18.30	-134	21,891	-0.61%	大賣/鉅額交易
2021/07/07	0	0.00	88	18.24	17.80	-88	22,305	-0.39%
2021/07/06	2	17.90	30	18.20	18.00	-28	22,345	-0.13%
2021/07/02	6	17.73	33.4	17.73	17.75	-27.4	22,289	-0.12%
2021/07/01	178	17.86	9	19.05	17.95	169	22,217	0.76%	大買/鉅額交易
2021/06/30	72	18.89	64	19.06	19.10	8	21,774	0.04%
2021/06/29	0	0.00	3	17.40	17.40	-3	20,731	-0.01%
2021/06/28	0	0.00	15	17.43	17.45	-15	20,543	-0.07%
2021/06/25	2	17.70	2	17.70	17.35	0	20,572	0.00%
2021/06/24	0	0.00	34	17.55	17.80	-34	20,498	-0.17%
2021/06/23	0	0.00	2	17.00	17.10	-2	20,335	-0.01%
2021/06/22	10	16.83	100	17.13	16.80	-90	20,331	-0.44%
2021/06/21	2	17.00	15	16.53	17.30	-13	20,393	-0.06%
2021/06/18	1	17.40	1	17.65	17.25	0	20,451	0.00%
2021/06/17	12	17.78	2	18.00	17.60	10	20,516	0.05%
2021/06/16	85	17.72	104.1	17.72	17.60	-19.1	20,182	-0.09%	大賣/
2021/06/15	34	18.04	284	18.33	18.90	-250	19,832	-1.26%	大賣/鉅額交易
2021/06/11	20	17.58	4	17.53	17.50	16	19,478	0.08%
2021/06/09	40	17.51	0	0.00	17.35	40	19,537	0.20%
2021/06/08	46	17.56	61	17.55	17.60	-15	19,508	-0.08%
2021/06/07	22	16.93	39	17.27	17.20	-17	19,494	-0.09%
2021/06/04	14	17.27	4	17.41	17.20	10	19,551	0.05%
2021/06/03	12	17.46	1	17.55	17.60	11	19,543	0.06%
2021/06/02	9	17.61	6	17.64	17.35	3	19,703	0.02%
2021/06/01	10	17.38	6	17.40	17.30	4	19,431	0.02%
2021/05/31	0	0.00	32	16.81	17.30	-32	18,922	-0.17%
2021/05/28	2	15.23	12	15.75	15.75	-10	18,847	-0.05%
2021/05/27	11	15.03	0	0.00	15.00	11	18,863	0.06%
2021/05/26	22	14.86	20	15.05	15.20	2	18,919	0.01%
2021/05/25	12	15.12	41	15.03	15.00	-29	18,877	-0.15%
2021/05/24	33	14.52	5	14.50	14.50	28	18,717	0.15%
2021/05/21	1	14.25	3	14.10	14.30	-2	18,654	-0.01%
2021/05/18	0	0.00	1	13.85	13.85	-1	18,580	-0.01%
2021/05/17	52	12.57	3	13.50	12.60	49	18,479	0.27%
2021/05/14	228	14.18	76	14.60	13.85	152	18,270	0.83%	大買/鉅額交易
2021/05/13	103	13.31	7	13.70	14.30	96	18,274	0.53%	大買/
2021/05/12	50	15.05	61	14.70	14.70	-11	18,110	-0.06%
2021/05/11	13	16.98	4	16.10	16.25	9	17,807	0.05%
2021/05/10	138	18.19	135	17.94	17.85	3	17,521	0.02%	大買/大賣/
2021/05/07	82	17.55	72	17.65	17.75	10	16,779	0.06%
2021/05/06	73	17.57	0	0.00	17.65	73	16,665	0.44%
2021/05/04	12	17.52	7	18.45	17.65	5	15,747	0.03%
2021/05/03	40.8	19.08	8	19.54	18.70	32.8	15,167	0.22%
2021/04/29	21	20.77	11	21.19	20.60	10	14,623	0.07%
2021/04/28	70	21.34	92	20.65	21.50	-22	13,783	-0.16%
2021/04/27	13	19.80	250	19.54	19.55	-237	12,486	-1.90%	大賣/鉅額交易
2021/04/26	70	19.91	69.7	20.32	19.85	0.3	12,077	0.00%
2021/04/23	253	20.05	104	19.74	20.05	149	11,698	1.27%	大買/大賣/鉅額交易
2021/04/22	17	19.79	303	20.10	18.50	-286	10,985	-2.60%	大賣/鉅額交易
2021/04/21	4	19.63	6	19.64	19.55	-2	10,504	-0.02%
2021/04/20	12	18.89	13	19.15	19.35	-1	10,322	-0.01%
2021/04/19	14	18.81	5	18.92	18.60	9	9,886	0.09%
2021/04/16	199	19.20	194.2	17.86	18.80	4.8	9,570	0.05%	大買/大賣/
2021/04/15	96	17.19	14	17.58	17.65	82	8,716	0.94%
2021/04/14	137	17.05	237	17.16	17.80	-100	8,193	-1.22%	大買/大賣/
2021/04/13	4.9	16.58	5	16.52	16.20	-0.2	7,368	0.00%
2021/04/12	0	0.00	1	15.75	15.70	-1	6,790	-0.01%
2021/04/09	4	15.83	0	0.00	15.75	4	6,699	0.06%
2021/04/08	22	16.01	0	0.00	16.00	22	6,641	0.33%
2021/04/06	4	15.60	0	0.00	16.05	4	6,540	0.06%
2021/04/01	0	0.00	1	15.80	15.60	-1	6,452	-0.02%
2021/03/30	0	0.00	0.5	15.60	15.70	-0.5	6,813	-0.01%
2021/03/25	0	0.00	1	15.40	15.35	-1	7,371	-0.01%
2021/03/24	2	15.40	5	15.15	15.40	-3	7,412	-0.04%
2021/03/23	5	16.53	0	0.00	15.90	5	7,296	0.07%
2021/03/22	0	0.00	4	16.30	16.55	-4	7,130	-0.06%
2021/03/19	0	0.00	1	15.70	15.70	-1	6,955	-0.01%
2021/03/18	0	0.00	3	15.55	15.55	-3	6,926	-0.04%
2021/03/17	1	15.15	0	0.00	15.20	1	6,898	0.01%
2021/03/15	0	0.00	8	15.45	15.20	-8	6,826	-0.12%
2021/03/12	1	15.65	0	0.00	15.60	1	6,816	0.01%
2021/03/10	6	15.92	26	16.06	15.90	-20	7,090	-0.28%
2021/03/09	6	15.75	12	15.89	16.20	-6	6,928	-0.09%
2021/03/08	32	15.88	2	15.95	16.10	30	6,818	0.44%
2021/03/03	10	15.24	15	15.50	15.50	-5	6,724	-0.07%
2021/03/02	11	15.69	10	15.29	15.35	1	6,835	0.01%
2021/02/26	3	15.35	0	0.00	15.45	3	6,738	0.04%
2021/02/22	0	0.00	5	15.00	15.50	-5	7,203	-0.07%
2021/02/19	4	14.15	2	14.45	14.50	2	7,129	0.03%
2021/02/18	1	13.95	0	0.00	13.90	1	7,081	0.01%
2021/02/17	1	14.00	0	0.00	14.00	1	7,042	0.01%
2021/02/05	0	0.00	4	13.73	13.70	-4	6,994	-0.06%
2021/02/02	0	0.00	8	13.20	13.20	-8	6,722	-0.12%
2021/02/01	8	12.90	0	0.00	13.05	8	6,712	0.12%
2021/01/28	0	0.00	10	13.41	13.55	-10	6,690	-0.15%
2021/01/25	0	0.00	10	13.10	13.10	-10	6,596	-0.15%
2021/01/21	10	12.45	0	0.00	12.65	10	6,576	0.15%
2021/01/20	8	12.85	0	0.00	12.75	8	6,535	0.12%
2021/01/15	2	13.43	0	0.00	13.40	2	6,369	0.03%
2021/01/14	0	0.00	1	13.80	13.85	-1	6,231	-0.02%
2021/01/13	1	13.70	0	0.00	13.65	1	6,188	0.02%
2021/01/11	0	0.00	1	13.60	13.65	-1	6,038	-0.02%
2021/01/08	5	13.50	0	0.00	13.20	5	5,978	0.08%
2021/01/07	4	13.88	0	0.00	13.50	4	5,927	0.07%
2021/01/06	1.9	14.49	1	14.25	13.50	0.9	5,813	0.02%
2021/01/04	0	0.00	1	14.75	14.80	-1	5,587	-0.02%
2020/12/31	1	14.60	0	0.00	14.60	1	5,528	0.02%
2020/12/30	3	14.70	0	0.00	14.75	3	5,549	0.05%
2020/12/29	8	14.94	0	0.00	14.85	8	5,498	0.15%
2020/12/25	0	0.00	1	15.55	15.50	-1	5,217	-0.02%
2020/12/24	0	0.00	4	14.95	14.80	-4	4,812	-0.08%
2020/12/23	1	14.35	1	14.45	14.75	0	4,628	0.00%
2020/12/22	2	14.60	0	0.00	13.85	2	4,436	0.05%
2020/12/17	0	0.00	11	13.52	13.75	-11	3,858	-0.29%
2020/12/14	0	0.00	25	13.75	13.90	-25	3,829	-0.65%
2020/12/11	0	0.00	1	13.50	13.45	-1	3,798	-0.03%
2020/12/07	0	0.00	1	14.20	14.50	-1	3,506	-0.03%
2020/12/04	2	13.55	14	13.68	13.85	-12	3,347	-0.36%
2020/12/03	3	12.95	0	0.00	13.00	3	3,162	0.09%
2020/11/30	3	13.20	3	13.15	13.10	0	3,062	0.00%
2020/11/27	0	0.00	17	13.21	12.90	-17	3,003	-0.57%
2020/11/26	9	12.88	11	13.10	13.05	-2	2,870	-0.07%
2020/11/25	0	0.00	10	12.45	12.40	-10	2,708	-0.37%
2020/11/24	0	0.00	10	12.30	12.25	-10	2,622	-0.38%
2020/11/23	1	12.50	13	12.39	12.50	-12	2,535	-0.47%
2020/11/20	3	11.90	24	11.92	12.00	-21	2,320	-0.90%
2020/11/19	0	0.00	14	11.43	11.50	-14	2,083	-0.67%
2020/11/18	0	0.00	102	10.69	11.20	-102	1,788	-5.70%	大賣/鉅額交易
2020/11/06	0	0.00	10	10.10	10.10	-10	1,688	-0.59%
2020/11/05	11	10.34	0	0.00	10.30	11	1,753	0.63%
2020/10/30	20	10.05	0	0.00	10.00	20	1,753	1.14%
2020/10/28	5	10.15	0	0.00	10.15	5	1,760	0.28%
2020/10/26	6	10.25	0	0.00	10.30	6	1,765	0.34%
2020/10/23	24	10.27	3	10.30	10.35	21	1,766	1.19%
2020/10/15	0	0.00	20	10.30	10.30	-20	1,945	-1.03%
2020/10/14	0	0.00	51	10.15	10.15	-51	1,987	-2.57%
2020/10/12	22	10.20	0	0.00	10.15	22	2,032	1.08%
2020/10/07	18	10.55	40	10.53	10.45	-22	2,067	-1.06%
2020/09/29	1	10.25	0	0.00	10.20	1	2,147	0.05%
2020/09/24	30	10.20	0	0.00	10.15	30	2,180	1.38%
2020/09/23	20	10.45	0	0.00	10.45	20	2,188	0.91%
2020/09/22	20	10.65	31	10.63	10.60	-11	2,205	-0.50%
2020/09/21	20	11.00	22	10.82	10.90	-2	2,229	-0.09%
2020/09/18	0	0.00	20	10.95	10.80	-20	2,127	-0.94%
2020/09/14	0	0.00	30	10.87	10.85	-30	2,135	-1.40%
2020/09/10	0	0.00	20	10.95	10.90	-20	2,297	-0.87%
2020/09/09	20	10.95	80	10.90	11.05	-60	2,253	-2.66%
2020/09/08	30	10.90	40	10.90	10.85	-10	2,214	-0.45%
2020/09/07	0	0.00	20	10.80	10.60	-20	2,172	-0.92%
2020/09/04	20	10.30	0	0.00	10.35	20	2,163	0.92%
2020/09/03	10	10.55	14	10.65	10.55	-4	2,171	-0.18%
2020/09/02	10	10.60	16	10.65	10.65	-6	2,172	-0.28%
2020/08/31	0	0.00	20	10.30	10.20	-20	2,141	-0.93%
2020/08/28	0	0.00	8	10.10	10.15	-8	2,101	-0.38%
2020/08/20	10	10.00	0	0.00	9.99	10	2,241	0.45%
2020/08/19	10	10.30	0	0.00	10.30	10	2,222	0.45%
2020/08/11	1	10.40	0	0.00	10.50	1	2,183	0.05%
2020/07/24	21	10.45	0	0.00	10.30	21	2,270	0.92%
2020/07/22	1	10.80	20	11.00	11.00	-19	2,365	-0.80%
2020/07/17	18	10.40	0	0.00	10.25	18	2,236	0.80%
2020/07/15	3	10.65	0	0.00	10.70	3	2,211	0.14%
2020/07/03	0	0.00	3	11.10	11.05	-3	2,401	-0.12%
2020/06/18	0	0.00	42	11.39	11.50	-42	2,329	-1.80%
2020/06/12	3	9.93	0	0.00	10.15	3	2,211	0.14%
2020/06/11	1	10.45	0	0.00	10.30	1	2,245	0.04%
2020/06/10	1	10.30	0	0.00	10.25	1	2,206	0.05%
2020/06/08	0	0.00	18	10.58	10.55	-18	2,270	-0.79%
2020/06/03	1	10.20	11	10.20	10.20	-10	2,186	-0.46%
2020/06/02	2	10.10	4	10.02	10.15	-2	2,156	-0.09%
2020/06/01	0	0.00	10	9.70	9.77	-10	2,061	-0.49%
2020/05/29	0	0.00	2	9.71	9.68	-2	2,059	-0.10%
2020/05/28	5	9.93	3	9.94	9.75	2	2,064	0.10%
2020/05/22	2	9.81	0	0.00	9.65	2	2,031	0.10%
2020/05/21	1	9.96	0	0.00	9.89	1	2,033	0.05%
2020/05/19	12	9.89	0	0.00	9.85	12	2,017	0.59%
2020/05/18	20	9.91	0	0.00	9.85	20	2,035	0.98%
2020/05/15	10	9.96	0	0.00	10.05	10	2,043	0.49%
2020/05/12	10	10.05	0	0.00	10.15	10	2,122	0.47%
2020/05/11	2	10.10	0	0.00	10.20	2	2,177	0.09%
2020/05/08	1	10.35	0	0.00	10.35	1	2,178	0.05%
2020/05/07	0	0.00	21	10.30	10.40	-21	2,176	-0.96%
2020/05/06	1	10.20	0	0.00	10.20	1	2,173	0.05%
2020/04/30	1	10.65	0	0.00	10.65	1	2,137	0.05%
2020/04/29	0	0.00	1	10.75	10.65	-1	2,155	-0.05%
2020/04/28	1	10.55	0	0.00	10.55	1	2,134	0.05%
2020/04/27	57	10.55	326	10.58	10.70	-269	2,161	-12.45%	大賣/鉅額交易
2020/04/24	281	10.19	10	10.30	10.30	271	2,049	13.22%	大買/鉅額交易
2020/04/23	46	10.06	42	10.15	9.99	4	2,019	0.20%
2020/04/20	4	9.98	0	0.00	9.98	4	1,982	0.20%
2020/04/13	0	0.00	4	9.94	9.94	-4	1,936	-0.21%
2020/04/10	3	9.97	0	0.00	9.94	3	1,849	0.16%
2020/04/09	1	10.00	0	0.00	10.20	1	1,814	0.06%
2020/04/07	1	9.10	0	0.00	9.06	1	1,642	0.06%
2020/03/19	2	7.85	0	0.00	8.35	2	1,624	0.12%
2020/03/12	0	0.00	1	10.10	10.05	-1	1,570	-0.06%
2020/02/19	0	0.00	6	12.52	12.35	-6	1,933	-0.31%
2020/02/14	2	12.35	0	0.00	12.40	2	1,922	0.10%
2020/02/04	1	10.60	2	10.80	11.00	-1	1,774	-0.06%
2020/01/09	0	0.00	1	12.50	12.50	-1	1,884	-0.05%
2020/01/07	0	0.00	1	12.65	12.50	-1	1,876	-0.05%
2019/12/25	0	0.00	1	13.05	12.80	-1	1,898	-0.05%
2019/12/10	11	12.75	0	0.00	12.85	11	1,808	0.61%
2019/12/06	2	13.58	0	0.00	13.40	2	1,775	0.11%
2019/12/04	1	12.00	0	0.00	12.00	1	1,500	0.07%
2019/12/02	5	12.35	0	0.00	12.35	5	1,534	0.33%
2019/11/19	0	0.00	10	12.60	12.60	-10	1,862	-0.54%
2019/11/12	10	13.05	0	0.00	13.10	10	1,862	0.54%
2019/11/11	12	13.24	0	0.00	13.10	12	1,863	0.64%
2019/11/08	2	13.75	0	0.00	13.75	2	1,814	0.11%
2019/11/06	11	13.80	0	0.00	13.75	11	1,821	0.60%
2019/11/04	2	13.95	0	0.00	13.85	2	1,826	0.11%
2019/11/01	1	13.85	0	0.00	13.90	1	1,836	0.05%
2019/10/30	5	14.05	0	0.00	14.05	5	1,855	0.27%
2019/10/25	0	0.00	1	14.30	14.25	-1	1,884	-0.05%
2019/10/22	0	0.00	0	14.25	14.15	0	1,858	0.00%
2019/10/18	0	0.00	10	13.85	13.85	-10	1,968	-0.51%
2019/10/07	6	13.96	0	0.00	13.95	6	2,182	0.27%
2019/10/01	10	13.95	0	0.00	13.90	10	2,220	0.45%
2019/09/27	1	14.05	0	0.00	14.00	1	2,212	0.05%
2019/09/26	10	14.30	0	0.00	14.30	10	2,189	0.46%
2019/09/24	2	14.58	0	0.00	14.55	2	2,191	0.09%
2019/09/19	2	14.53	0	0.00	14.50	2	2,230	0.09%
2019/09/18	2	14.63	0	0.00	14.60	2	2,241	0.09%
2019/09/17	10	14.90	0	0.00	14.70	10	2,254	0.44%
2019/09/10	12	14.51	0	0.00	14.60	12	2,280	0.53%
2019/09/09	21	15.00	0	0.00	15.00	21	2,269	0.93%
2019/09/06	0	0.00	21	15.32	15.15	-21	2,239	-0.94%
2019/09/05	3	14.80	0	0.00	14.80	3	2,104	0.14%
2019/09/04	0	0.00	50	14.79	14.90	-50	2,086	-2.40%
2019/09/02	2	15.00	0	0.00	15.15	2	2,022	0.10%
2019/08/30	10	15.00	0	0.00	15.00	10	1,985	0.50%
2019/08/28	0	0.00	30	15.17	15.10	-30	1,922	-1.56%
2019/08/26	2	14.90	0	0.00	15.00	2	1,894	0.11%
2019/08/23	3	15.20	1	15.30	15.20	2	1,883	0.11%
2019/08/22	30	15.45	3	15.50	15.45	27	1,866	1.45%
2019/08/21	1	14.65	31	15.02	15.05	-30	1,732	-1.73%
2019/08/06	7	13.80	0	0.00	14.20	7	1,716	0.41%
2019/08/05	30	14.35	0	0.00	14.25	30	1,713	1.75%
2019/08/02	26	14.70	0	0.00	14.70	26	1,720	1.51%
2019/08/01	20	15.05	0	0.00	15.05	20	1,742	1.15%
2019/07/31	20	15.10	0	0.00	15.20	20	1,737	1.15%
2019/07/30	4	15.64	0	0.00	15.60	4	1,695	0.24%
2019/07/26	6	15.73	0	0.00	15.75	6	1,698	0.35%
2019/07/25	1	15.85	0	0.00	15.85	1	1,690	0.06%
2019/07/22	0	0.00	2	16.20	16.25	-2	1,687	-0.12%
2019/07/19	0	0.00	97	15.76	15.95	-97	1,571	-6.17%
2019/07/12	0	0.00	3	14.90	14.95	-3	1,474	-0.20%
2019/07/11	10	14.90	0	0.00	14.85	10	1,525	0.66%
2019/07/10	20	14.95	0	0.00	14.90	20	1,549	1.29%
2019/07/04	10	15.25	0	0.00	15.45	10	1,629	0.61%
2019/07/02	2	15.35	2	15.33	15.30	0	1,891	0.00%
2019/07/01	3	15.30	0	0.00	15.30	3	1,929	0.16%
2019/06/27	0	0.00	1	15.45	15.40	-1	1,991	-0.05%
2019/06/26	10	15.35	0	0.00	15.40	10	2,013	0.50%
2019/06/25	1	15.35	0	0.00	15.25	1	2,021	0.05%
2019/06/17	0	0.00	1	15.10	14.95	-1	2,248	-0.04%
2019/06/12	0	0.00	20	14.75	14.75	-20	2,428	-0.82%
2019/06/11	0	0.00	10	14.45	14.70	-10	2,451	-0.41%
2019/06/06	20	14.25	0	0.00	14.25	20	2,567	0.78%
2019/05/30	0	0.00	1	14.50	14.50	-1	3,633	-0.03%
2019/05/29	1	14.40	8	14.35	14.35	-7	3,695	-0.19%
2019/05/28	2	14.25	0	0.00	14.25	2	3,847	0.05%
2019/05/27	2	14.25	0	0.00	14.20	2	3,922	0.05%
2019/05/21	2	14.35	0	0.00	14.50	2	4,494	0.04%
2019/05/20	3	14.42	0	0.00	14.35	3	4,588	0.07%
2019/05/17	1	14.55	0	0.00	14.55	1	4,810	0.02%
2019/05/16	7	15.05	0	0.00	14.75	7	4,843	0.14%
2019/05/08	5	15.20	0	0.00	15.15	5	5,043	0.10%
2019/05/06	40	15.30	0	0.00	15.15	40	5,218	0.77%
2019/05/03	0	0.00	5	15.80	15.80	-5	5,228	-0.10%
2019/04/29	1	15.90	0	0.00	15.70	1	5,376	0.02%
2019/04/26	40	16.19	0	0.00	16.15	40	5,435	0.74%
2019/04/25	15	16.57	0	0.00	16.55	15	5,869	0.26%
2019/04/24	13	16.72	0	0.00	16.60	13	5,968	0.22%
2019/04/22	2	16.80	0	0.00	16.90	2	5,973	0.03%
2019/04/19	10	16.70	0	0.00	16.75	10	5,955	0.17%
2019/04/18	5	16.85	0	16.75	16.60	5	5,969	0.08%
2019/04/17	5	17.05	11	17.10	16.90	-6	6,070	-0.10%
2019/04/15	15	16.90	0	0.00	16.95	15	6,050	0.25%
2019/04/12	0	0.00	8	16.91	16.85	-8	6,059	-0.13%
2019/04/11	12	16.90	0	0.00	16.95	12	6,038	0.20%
2019/04/10	20	17.13	15	17.10	17.15	5	6,000	0.08%
2019/04/09	25	17.61	95	17.67	17.45	-70	5,961	-1.17%
2019/04/08	0	0.00	50	17.31	17.25	-50	5,792	-0.86%
2019/04/03	0	0.00	1	16.95	17.10	-1	5,724	-0.02%
2019/04/02	5	16.90	0	0.00	16.85	5	5,692	0.09%
2019/04/01	30	17.00	4	17.00	16.95	26	5,653	0.46%
2019/03/29	22	17.02	0	0.00	17.00	22	5,621	0.39%
2019/03/28	4	16.78	0	0.00	16.80	4	5,609	0.07%
2019/03/27	21	17.03	16	17.01	17.00	5	5,597	0.09%
2019/03/25	41	16.52	0	0.00	16.50	41	5,603	0.73%
2019/03/22	18	16.78	0	0.00	16.80	18	5,608	0.32%
2019/03/21	10	17.20	0	0.00	17.10	10	5,529	0.18%
2019/03/20	10	17.15	0	0.00	17.15	10	5,485	0.18%
2019/03/19	3	17.20	2	17.25	17.25	1	5,478	0.02%
2019/03/18	5	17.05	59	17.49	17.40	-54	5,438	-0.99%
2019/03/15	20	17.10	3	17.15	17.05	17	5,356	0.32%
2019/03/14	20	17.15	5	17.10	17.05	15	5,335	0.28%
2019/03/13	10	17.25	0	0.00	17.20	10	5,387	0.19%
2019/03/12	1	17.45	4	17.55	17.30	-3	5,382	-0.06%
2019/03/11	15	17.58	6	17.65	17.50	9	5,324	0.17%
2019/03/08	4	17.35	20	17.48	17.70	-16	5,130	-0.31%
2019/03/07	28	17.17	11	17.50	17.45	17	4,952	0.34%
2019/03/06	0	0.00	20	17.50	17.50	-20	4,694	-0.43%
2019/03/04	3	17.35	10	17.40	17.20	-7	4,559	-0.15%
2019/02/27	40	16.80	60	16.97	17.30	-20	4,536	-0.44%
2019/02/26	0	0.00	10	17.10	16.90	-10	4,455	-0.22%
2019/02/25	0	0.00	40	17.30	17.10	-40	4,736	-0.84%
2019/02/22	26	17.07	0	0.00	17.00	26	4,708	0.55%
2019/02/21	0	0.00	18	17.54	17.40	-18	4,642	-0.39%
2019/02/20	76	17.10	0	0.00	17.00	76	4,370	1.74%
2019/02/19	0	0.00	5	17.00	17.05	-5	4,377	-0.11%
2019/02/18	0	0.00	2	16.70	16.95	-2	4,390	-0.05%
2019/02/14	0	0.00	13	16.60	16.40	-13	4,205	-0.31%
2019/02/12	10	16.45	30	16.47	16.50	-20	4,223	-0.47%
2019/01/30	10	16.00	0	0.00	16.00	10	4,672	0.21%
2019/01/29	10	16.05	0	0.00	16.10	10	4,686	0.21%
2019/01/28	0	0.00	51	16.43	16.30	-51	4,653	-1.10%
2019/01/25	32	16.26	8	16.25	16.25	24	4,598	0.52%
2019/01/23	17	16.02	0	0.00	16.05	17	4,665	0.36%
2019/01/21	0	0.00	3	16.25	16.25	-3	4,648	-0.06%
2019/01/18	10	15.95	0	0.00	16.20	10	4,708	0.21%
2019/01/17	12	16.50	14	16.46	16.10	-2	4,661	-0.04%
2019/01/16	0	0.00	30	15.92	16.20	-30	4,194	-0.72%
2019/01/11	10	15.40	0	0.00	15.40	10	4,133	0.24%
2019/01/09	6	15.85	25	15.85	15.60	-19	4,163	-0.46%
2019/01/08	0	15.70	30	15.55	15.75	-30	4,043	-0.74%
2019/01/04	3	14.68	0	0.00	14.65	3	4,107	0.07%
2019/01/03	4	15.19	0	0.00	15.10	4	4,168	0.10%
2018/12/28	21	15.08	5	15.30	15.50	16	4,221	0.38%
2018/12/26	12	15.02	0	0.00	14.95	12	4,451	0.27%
2018/12/25	0	0.00	2	15.50	15.40	-2	4,515	-0.04%
2018/12/21	10	15.40	0	0.00	15.55	10	4,645	0.22%
2018/12/20	21	15.65	0	0.00	15.50	21	4,647	0.45%
2018/12/19	0	0.00	3	16.00	15.90	-3	4,649	-0.06%
2018/12/18	1	16.25	5	16.25	16.00	-4	4,647	-0.09%
2018/12/17	0	0.00	14	16.03	16.35	-14	4,579	-0.31%
2018/12/14	0	0.00	10	16.10	16.05	-10	4,556	-0.22%
2018/12/10	10	15.55	0	0.00	15.40	10	4,788	0.21%
2018/12/06	10	16.00	0	0.00	15.75	10	4,785	0.21%
2018/12/04	1	16.65	0	0.00	16.60	1	4,732	0.02%
2018/12/03	2	16.55	11	16.76	16.80	-9	4,739	-0.19%
2018/11/29	0	0.00	1	16.65	16.30	-1	4,691	-0.02%
2018/11/23	0	0.00	1	16.25	16.15	-1	4,564	-0.02%
2018/11/22	124	16.00	143	16.58	16.00	-19	4,524	-0.42%	大買/大賣/
2018/11/21	26	16.04	26	16.35	16.35	0	4,230	0.00%
2018/11/15	20	15.85	20	15.95	16.05	0	4,383	0.00%
2018/11/08	1	15.90	2	15.98	15.85	-1	4,172	-0.02%
2018/11/07	30	14.98	30	15.20	15.20	0	3,792	0.00%
2018/11/06	8	15.08	0	0.00	14.75	8	3,838	0.21%
2018/10/31	0	0.00	20	15.00	14.85	-20	4,115	-0.49%
2018/10/26	0	0.00	5	14.30	14.30	-5	4,329	-0.12%
2018/10/24	1	14.50	0	0.00	14.55	1	4,621	0.02%
2018/10/18	37	14.60	0	0.00	14.50	37	4,889	0.76%
2018/10/16	0	0.00	1	14.35	14.35	-1	4,870	-0.02%
2018/10/12	1	14.30	7	14.26	14.50	-6	4,880	-0.12%
2018/10/11	21	13.95	0	0.00	13.95	21	4,801	0.44%
2018/10/09	1	15.45	8	15.50	15.45	-7	4,771	-0.15%
2018/10/08	10	15.85	9	15.79	15.70	1	4,803	0.02%
2018/10/05	10	16.00	2	15.95	15.90	8	4,931	0.16%
2018/10/04	8	16.78	0	0.00	16.55	8	4,861	0.16%
2018/10/03	0	0.00	12	16.74	16.75	-12	4,697	-0.26%
2018/10/01	0	0.00	12	16.55	16.60	-12	4,643	-0.26%
2018/09/25	0	0.00	5	16.05	16.20	-5	4,636	-0.11%
2018/09/18	0	0.00	7	16.35	15.95	-7	4,677	-0.15%
2018/09/17	0	0.00	1	16.25	16.50	-1	4,602	-0.02%
2018/09/13	0	0.00	3	15.87	16.00	-3	4,592	-0.07%
2018/09/12	0	0.00	42	15.65	15.65	-42	4,625	-0.91%
2018/09/11	0	0.00	10	15.85	15.75	-10	4,733	-0.21%
2018/09/10	0	0.00	12	15.54	15.60	-12	4,896	-0.25%
2018/09/06	21	16.20	12	16.16	16.15	9	4,966	0.18%
2018/09/04	1	16.45	0	0.00	16.50	1	5,545	0.02%
2018/08/30	0	0.00	10	16.90	16.75	-10	6,028	-0.17%
2018/08/29	2	16.85	0	0.00	16.80	2	6,113	0.03%
2018/08/28	0	0.00	10	16.90	16.70	-10	6,330	-0.16%
2018/08/27	1	16.70	0	0.00	16.90	1	6,357	0.02%
2018/08/24	10	16.40	0	0.00	16.75	10	6,536	0.15%
2018/08/22	0	0.00	10	16.90	17.00	-10	7,204	-0.14%
2018/08/16	1	16.25	0	0.00	16.30	1	7,391	0.01%
2018/08/15	10	16.20	0	0.00	16.25	10	7,885	0.13%
2018/08/14	0	0.00	6	16.45	16.60	-6	7,950	-0.08%
2018/08/13	24	16.62	0	0.00	16.15	24	8,002	0.30%
2018/08/10	12	17.51	4	17.65	17.35	8	7,930	0.10%
2018/08/09	8	17.56	0	0.00	17.60	8	8,005	0.10%
2018/08/08	17	17.78	23	17.86	17.90	-6	8,109	-0.07%
2018/08/03	23	17.27	11	17.35	17.30	12	7,830	0.15%
2018/08/02	14	18.39	0	0.00	18.20	14	7,770	0.18%
2018/08/01	23	18.51	10	18.55	18.75	13	7,752	0.17%
2018/07/31	6	18.25	13	18.39	18.45	-7	7,600	-0.09%
2018/07/27	2	18.00	0	0.00	18.00	2	7,388	0.03%
2018/07/26	9	18.24	12	18.31	18.45	-3	7,300	-0.04%
2018/07/23	10	17.50	9	17.60	17.35	1	7,456	0.01%
2018/07/20	0	0.00	3	18.05	17.80	-3	7,471	-0.04%
2018/07/18	1	18.20	0	0.00	18.10	1	7,612	0.01%
2018/07/17	1	18.35	0	0.00	18.25	1	7,612	0.01%
2018/07/16	1	18.35	0	0.00	18.40	1	7,577	0.01%
2018/07/13	0	0.00	11	18.28	18.35	-11	7,551	-0.15%
2018/07/09	3	17.00	0	0.00	17.00	3	7,671	0.04%
2018/07/04	5	17.35	0	0.00	17.30	5	7,780	0.06%
2018/07/03	5	17.71	0	0.00	17.30	5	7,802	0.06%
2018/06/29	1	18.35	0	0.00	18.35	1	7,869	0.01%
2018/06/26	11	18.30	0	0.00	18.15	11	7,840	0.14%
2018/06/22	1	18.05	46	17.98	18.25	-45	7,829	-0.57%
2018/06/21	40	18.33	0	0.00	18.35	40	7,777	0.51%
2018/06/20	22	18.90	14	18.65	18.65	8	7,804	0.10%
2018/06/19	40	19.56	0	0.00	19.35	40	7,776	0.51%
2018/06/15	10	19.25	0	0.00	19.45	10	7,652	0.13%
2018/06/14	16	19.30	0	0.00	19.25	16	7,633	0.21%
2018/06/13	32	19.40	0	0.00	19.20	32	7,617	0.42%
2018/06/12	1	19.85	22	20.07	19.65	-21	7,640	-0.28%
2018/06/11	2	19.20	20	19.18	19.20	-18	7,535	-0.24%
2018/06/08	8	18.87	1	19.10	18.75	7	7,467	0.09%
2018/06/07	2	18.65	2	18.90	18.70	0	7,427	0.00%
2018/06/06	12	18.68	0	0.00	18.70	12	7,354	0.16%
2018/06/05	10	18.80	20	19.13	18.80	-10	7,280	-0.14%
2018/06/01	24	18.76	2	18.75	18.70	22	7,041	0.31%
2018/05/31	15	18.95	51	19.24	19.05	-36	6,878	-0.52%
2018/05/30	0	0.00	10	18.00	18.00	-10	6,152	-0.16%
2018/05/29	0	0.00	10	18.40	18.00	-10	6,195	-0.16%
2018/05/25	10	18.10	30	17.97	17.90	-20	6,072	-0.33%
2018/05/24	0	0.00	2	18.35	18.15	-2	6,076	-0.03%
2018/05/23	41	18.88	38	18.49	18.25	3	6,062	0.05%
2018/05/21	0	0.00	4	18.18	18.20	-4	5,674	-0.07%
2018/05/17	1	17.95	2	18.00	17.90	-1	5,848	-0.02%
2018/05/16	7	17.57	12	17.62	17.75	-5	5,998	-0.08%
2018/05/14	0	0.00	3	16.65	16.80	-3	6,273	-0.05%
2018/05/11	4	16.88	6	16.84	16.65	-2	6,356	-0.03%
2018/05/10	33	17.35	2	17.45	17.05	31	6,398	0.48%
2018/05/07	1	17.40	2	17.30	17.25	-1	7,247	-0.01%
2018/05/03	0	0.00	10	16.80	16.80	-10	7,359	-0.14%
2018/05/02	12	17.00	0	0.00	17.20	12	7,486	0.16%
2018/04/30	8	16.51	8	16.90	17.20	0	7,714	0.00%
2018/04/24	2	16.03	0	0.00	15.90	2	9,363	0.02%
2018/04/20	1	17.70	0	0.00	17.70	1	9,901	0.01%
2018/04/18	2	17.45	0	0.00	17.20	2	10,752	0.02%
2018/04/17	23	17.61	28	17.73	17.30	-5	11,064	-0.05%
2018/04/16	3	18.50	0	0.00	18.50	3	12,078	0.02%
2018/04/11	0	0.00	3	19.00	19.05	-3	13,630	-0.02%
2018/04/09	2	18.50	0	0.00	18.50	2	14,761	0.01%
2018/04/03	23	18.94	0	0.00	18.95	23	15,531	0.15%
2018/04/02	0	0.00	20	19.45	19.40	-20	16,392	-0.12%
2018/03/31	0	0.00	5	19.35	19.35	-5	17,581	-0.03%
2018/03/30	0	0.00	1	19.30	19.20	-1	18,764	-0.01%
2018/03/29	20	19.05	0	0.00	19.05	20	19,849	0.10%
2018/03/27	5	19.60	45	19.59	19.45	-40	23,586	-0.17%
2018/03/26	1	18.80	0	0.00	18.80	1	24,685	0.00%
2018/03/23	49	18.98	11	18.95	18.85	38	24,766	0.15%
2018/03/22	10	19.87	3	20.10	19.70	7	24,810	0.03%
2018/03/21	25	19.79	0	0.00	19.70	25	24,960	0.10%
2018/03/20	10	19.85	2	19.85	19.90	8	25,132	0.03%
2018/03/19	1	20.65	0	0.00	20.35	1	25,359	0.00%
2018/03/16	12	20.47	2	20.75	20.40	10	25,671	0.04%
2018/03/15	28	20.99	18	21.09	21.05	10	25,711	0.04%
2018/03/14	2	19.98	0	0.00	20.00	2	25,456	0.01%
2018/03/07	2	19.65	0	0.00	19.55	2	26,556	0.01%
2018/03/06	11	20.03	0	0.00	19.95	11	26,747	0.04%
2018/03/05	3	19.65	0	0.00	19.50	3	27,371	0.01%
2018/03/02	5	20.10	0	0.00	20.00	5	27,547	0.02%
2018/02/12	2	20.08	90	20.00	20.15	-88	27,185	-0.32%
2018/02/09	100	20.00	61	19.16	20.00	39	27,102	0.14%
2018/02/08	69	19.92	3	19.80	19.80	66	26,868	0.25%
2018/02/07	1	21.50	0	0.00	20.85	1	26,649	0.00%
2018/02/06	17	20.66	3	21.20	20.60	14	26,524	0.05%
2018/02/05	3	22.15	4	22.50	22.70	-1	26,220	0.00%
2018/02/02	0	0.00	10	22.75	22.95	-10	26,176	-0.04%
2018/02/01	16	23.91	0	0.00	23.25	16	26,287	0.06%
2018/01/31	3	23.63	0	0.00	23.75	3	25,931	0.01%
2018/01/30	0	0.00	5	23.15	22.60	-5	25,445	-0.02%
2018/01/25	5	22.80	0	0.00	22.70	5	25,384	0.02%
2018/01/24	1	23.30	14	23.24	23.50	-13	25,310	-0.05%
2018/01/23	20	22.82	22	22.82	22.60	-2	25,059	-0.01%
2018/01/22	13	23.51	0	0.00	23.35	13	24,794	0.05%
2018/01/19	11	23.62	4	23.75	23.90	7	24,475	0.03%
2018/01/18	43	24.06	7	25.11	23.70	36	24,277	0.15%
2018/01/17	1	24.35	14.7	24.35	24.40	-13.7	23,460	-0.06%
2018/01/16	28	24.35	22	24.23	24.20	6	23,261	0.03%
2018/01/15	3	24.23	2	24.60	24.90	1	22,927	0.00%
2018/01/12	0	0.00	3	23.50	23.45	-3	22,435	-0.01%
2018/01/11	5	23.42	13	23.47	23.30	-8	22,256	-0.04%
2018/01/10	32	24.19	20	24.00	24.00	12	21,933	0.05%
2018/01/09	20	23.99	16	24.01	24.45	4	20,832	0.02%
2018/01/08	5	23.06	15	23.16	23.10	-10	20,237	-0.05%
2018/01/05	29	23.94	122	24.06	23.90	-93	19,752	-0.47%	大賣/
2018/01/04	41	23.77	32	23.73	23.70	9	19,324	0.05%
2018/01/03	7	24.14	6	24.03	23.60	1	18,966	0.01%
2018/01/02	0	0.00	1	23.00	24.00	-1	18,296	-0.01%