富喬 (1815)-玉山-雙和券商分點個股進出

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
18.50
漲跌
▲0.40
漲幅
+2.21%
成交量
20,195張
產業
上櫃電子零組件類股▲0.53%
363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－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和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
2024/05/03	15	18.89	4	18.71	18.50	11	23,475	0.05%
2024/05/02	6.5	18.01	5	18.10	18.10	1.5	23,185	0.01%
2024/04/30	4.5	18.53	1	18.85	18.20	3.4	23,158	0.01%
2024/04/29	1.1	18.63	21.1	18.66	18.50	-20	23,017	-0.09%
2024/04/26	1.1	17.55	0	0.00	17.50	1.1	22,859	0.00%
2024/04/25	1.1	17.62	0	0.00	17.35	1.1	22,854	0.00%
2024/04/24	0	0.00	0.5	17.61	17.80	-0.5	22,841	0.00%
2024/04/23	0.5	17.23	2	17.30	17.15	-1.5	22,852	-0.01%
2024/04/22	7	17.38	1	17.10	16.90	6	22,841	0.03%
2024/04/19	25	17.63	8	17.61	17.70	17	22,844	0.07%
2024/04/18	15	18.32	0	0.00	18.15	15	22,748	0.07%
2024/04/17	0	0.00	1	18.85	18.50	-1	22,774	0.00%
2024/04/16	10	17.68	15.6	18.00	17.90	-5.6	22,771	-0.02%
2024/04/15	25.3	18.88	0	0.00	18.50	25.3	22,633	0.11%
2024/04/12	22.3	19.32	28.8	19.63	19.30	-6.5	22,678	-0.03%
2024/04/11	3.3	18.72	0	0.00	18.65	3.3	22,334	0.01%
2024/04/10	15	19.06	13	19.04	18.90	2	22,284	0.01%
2024/04/09	9	18.78	9	18.96	19.05	0	22,220	0.00%
2024/04/08	3	18.63	2	18.70	18.50	1	22,011	0.00%
2024/04/03	6	19.09	3	18.98	18.90	3	21,879	0.01%
2024/04/02	18	19.46	0	0.00	19.30	18	21,729	0.08%
2024/04/01	11	19.23	34.1	19.80	20.05	-23.1	21,214	-0.11%
2024/03/29	5.1	18.88	31	18.88	18.70	-26	20,485	-0.13%
2024/03/28	8	18.31	3	18.87	18.15	5	19,945	0.03%
2024/03/27	15	17.90	0	0.00	18.10	15	19,583	0.08%
2024/03/26	28	18.26	1	18.65	17.95	27	19,556	0.14%
2024/03/25	15	18.62	8	18.43	18.40	7	19,458	0.04%
2024/03/22	7	17.16	0	0.00	17.50	7	19,380	0.04%
2024/03/20	1	16.90	0	0.00	16.95	1	19,512	0.01%
2024/03/19	1	17.50	0	0.00	17.35	1	19,547	0.01%
2024/03/18	0	0.00	11	17.43	17.65	-11	19,956	-0.06%
2024/03/15	2	17.43	1	18.15	17.45	1	19,928	0.01%
2024/03/14	16	17.91	8	17.95	17.70	8	19,964	0.04%
2024/03/13	4	18.25	3	18.27	17.90	1	19,813	0.01%
2024/03/12	5	18.10	15	18.31	18.35	-10	19,529	-0.05%
2024/03/11	23	19.13	7	18.96	18.70	16	19,084	0.08%
2024/03/08	9	19.72	24.2	19.35	18.75	-15.2	18,736	-0.08%
2024/03/07	67.3	22.58	64.1	21.93	20.00	3.2	17,682	0.02%
2024/03/06	18	20.52	20	20.91	21.50	-2	14,861	-0.01%
2024/03/05	8	19.17	11	19.33	19.55	-3	13,947	-0.02%
2024/03/04	11	18.79	10	18.78	18.60	1	12,976	0.01%
2024/03/01	9	19.09	10	18.73	18.55	-1	12,730	-0.01%
2024/02/29	38	18.78	45	18.80	19.10	-7	12,721	-0.06%
2024/02/27	25	18.03	32	17.71	17.75	-7	12,094	-0.06%
2024/02/26	5	17.81	7	17.77	17.65	-2	11,846	-0.02%
2024/02/23	13	17.84	14.1	17.80	17.80	-1.1	12,086	-0.01%
2024/02/22	21	17.56	139	17.85	17.55	-118	11,838	-1.00%	大賣/鉅額交易
2024/02/21	1	17.05	5	17.10	17.10	-4	11,577	-0.03%
2024/02/20	26	17.28	72	17.47	17.15	-46	11,881	-0.39%
2024/02/19	67	16.91	29	16.97	17.20	38	11,745	0.32%
2024/02/16	78	16.42	61	16.27	16.55	17	11,485	0.15%
2024/02/15	2	15.10	43	15.30	15.70	-41	10,811	-0.38%
2024/02/05	1	14.15	0	0.00	14.50	1	10,946	0.01%
2024/02/02	2	14.35	1	14.20	14.25	1	11,240	0.01%
2024/02/01	1	14.55	14	14.55	14.55	-13	11,806	-0.11%
2024/01/31	2	14.65	13	14.63	14.65	-11	13,007	-0.08%
2024/01/30	8	14.68	0	0.00	14.70	8	14,820	0.05%
2024/01/29	11	14.85	3	14.85	14.85	8	16,248	0.05%
2024/01/26	4	14.41	0	0.00	14.40	4	17,749	0.02%
2024/01/25	1	14.50	0	0.00	14.50	1	18,945	0.01%
2024/01/24	0	0.00	20	14.73	14.75	-20	19,442	-0.10%
2024/01/23	11	14.75	0	0.00	14.70	11	19,809	0.06%
2024/01/22	11	14.64	2	14.65	14.70	9	20,175	0.04%
2024/01/19	1	14.25	2	14.35	14.40	-1	20,316	0.00%
2024/01/18	6	14.15	0	0.00	14.05	6	20,619	0.03%
2024/01/17	2	14.23	0	0.00	14.20	2	21,008	0.01%
2024/01/15	7	14.54	1	14.70	14.70	6	21,172	0.03%
2024/01/12	5	14.76	0	0.00	14.70	5	21,193	0.02%
2024/01/11	12	15.00	13	15.02	15.00	-1	21,331	0.00%
2024/01/10	2	14.45	0	0.00	14.65	2	21,839	0.01%
2024/01/09	2	14.85	0	0.00	14.90	2	22,077	0.01%
2024/01/08	18	15.07	0	0.00	14.90	18	22,383	0.08%
2024/01/05	25	15.49	0	0.00	15.40	25	22,668	0.11%
2024/01/04	15	15.67	0	0.00	15.70	15	22,910	0.07%
2024/01/03	1	16.05	23	15.93	15.95	-22	23,241	-0.09%
2024/01/02	1	15.65	3	15.77	15.75	-2	23,555	-0.01%
2023/12/29	9	15.66	4	15.85	15.65	5	24,677	0.02%
2023/12/28	18	15.69	5	15.86	15.70	13	25,052	0.05%
2023/12/27	25	15.87	6.1	15.98	15.85	18.9	26,143	0.07%
2023/12/26	0	0.00	12	15.84	15.90	-12	27,277	-0.04%
2023/12/25	22	15.66	9	15.96	15.60	13	27,719	0.05%
2023/12/22	14	15.76	0	0.00	15.75	14	28,070	0.05%
2023/12/21	8	15.88	0	0.00	15.85	8	29,221	0.03%
2023/12/20	15	15.70	6	15.86	16.10	9	29,835	0.03%
2023/12/19	29.1	16.08	4	16.03	16.05	25.1	29,725	0.08%
2023/12/18	2	16.70	5	17.06	16.70	-3	29,512	-0.01%
2023/12/15	6	16.90	2	17.05	16.90	4	29,470	0.01%
2023/12/14	1	17.70	1	17.80	17.50	0	29,626	0.00%
2023/12/13	12	17.50	18	17.19	17.30	-6	29,449	-0.02%
2023/12/12	7	16.46	4	16.63	16.45	3	28,909	0.01%
2023/12/11	18	16.38	8	16.46	16.60	10	28,815	0.03%
2023/12/08	5	15.94	1	15.90	15.90	4	28,449	0.01%
2023/12/07	2	16.25	0	0.00	16.15	2	28,249	0.01%
2023/12/06	1	16.40	1	16.65	16.45	0	28,170	0.00%
2023/12/05	3	16.30	1	16.30	16.20	2	28,100	0.01%
2023/12/04	8	16.96	1	17.10	16.70	7	27,955	0.03%
2023/12/01	6	16.85	0	0.00	16.80	6	27,854	0.02%
2023/11/29	5	17.20	1	17.15	17.00	4	27,799	0.01%
2023/11/28	5	17.00	1	17.05	17.00	4	27,820	0.01%
2023/11/27	7	16.96	0	0.00	16.90	7	27,708	0.03%
2023/11/24	12	17.53	3	17.92	17.35	9	27,310	0.03%
2023/11/22	13	17.88	2	17.83	17.80	11	26,697	0.04%
2023/11/21	24	17.43	2	17.50	17.45	22	26,274	0.08%
2023/11/20	7	17.45	5	17.58	17.60	2	25,943	0.01%
2023/11/17	3	17.13	20	17.11	17.10	-17	25,629	-0.07%
2023/11/16	3	17.47	11	17.91	17.60	-8	25,102	-0.03%
2023/11/15	7	17.09	1	16.95	16.85	6	24,494	0.02%
2023/11/14	2	17.55	1	17.45	17.25	1	24,061	0.00%
2023/11/13	0	0.00	18	17.61	17.50	-18	23,797	-0.08%
2023/11/10	9	17.95	0	0.00	17.85	9	23,475	0.04%
2023/11/09	29	18.33	12	18.38	18.00	17	23,155	0.07%
2023/11/08	18	18.95	21	18.79	18.65	-3	22,550	-0.01%
2023/11/07	34	19.94	13.1	19.83	20.05	20.9	21,376	0.10%
2023/11/06	11	19.42	7	19.71	20.10	4	19,591	0.02%
2023/11/03	21	18.66	21.1	18.33	18.30	-0.1	18,201	0.00%
2023/11/02	1	17.90	16	17.71	18.45	-15	16,724	-0.09%
2023/11/01	13	15.80	10	16.70	16.80	3	15,569	0.02%
2023/10/31	1	17.65	6	17.31	16.85	-5	15,105	-0.03%
2023/10/30	0	17.30	3	17.35	17.15	-3	14,863	-0.02%
2023/10/27	0	0.00	3	16.80	16.45	-3	14,678	-0.02%
2023/10/26	4	17.28	4	17.18	16.85	0	15,175	0.00%
2023/10/25	10	16.93	22	17.14	17.00	-12	15,654	-0.08%
2023/10/24	1	15.65	1	15.85	16.00	0	15,633	0.00%
2023/10/20	4	14.75	18	15.33	15.40	-14	15,676	-0.09%
2023/10/19	15	15.30	8	15.47	15.30	7	15,536	0.05%
2023/10/18	22	15.56	0	0.00	15.35	22	15,377	0.14%
2023/10/17	2	17.35	1	18.00	17.00	1	14,881	0.01%
2023/10/16	11	17.77	18	17.97	17.85	-7	14,547	-0.05%
2023/10/13	3	17.83	10.3	17.66	17.80	-7.3	14,190	-0.05%
2023/10/12	4	17.50	12	17.28	17.30	-8	13,699	-0.06%
2023/10/11	2	17.50	16.4	17.64	17.40	-14.4	13,402	-0.11%
2023/10/06	30	18.39	19	18.07	18.00	11	13,036	0.08%
2023/10/05	80	18.76	69	18.90	18.25	11	12,622	0.09%
2023/10/04	3	17.72	0	0.00	18.10	3	11,474	0.03%
2023/10/03	59	18.25	61.1	18.46	18.15	-2.1	11,078	-0.02%
2023/10/02	57	17.35	90.9	17.92	18.15	-33.9	9,968	-0.34%
2023/09/28	9	16.64	12	16.49	16.50	-3	8,793	-0.03%
2023/09/27	3	15.68	11.7	15.67	16.25	-8.7	8,305	-0.10%
2023/09/26	73.1	16.20	111.1	16.35	15.35	-38	7,907	-0.48%	大賣/
2023/09/25	30	16.53	26.8	16.50	16.40	3.2	6,728	0.05%
2023/09/22	0	0.00	3	15.38	15.30	-3	6,055	-0.05%
2023/09/21	11.8	14.80	19.3	15.18	15.45	-7.5	5,909	-0.13%
2023/09/20	10	14.81	2	14.85	14.90	8	5,729	0.14%
2023/09/19	5	15.19	28	15.54	15.15	-23	5,659	-0.41%
2023/09/18	3	14.48	48	14.40	14.70	-45	5,341	-0.84%
2023/09/15	13	13.76	3	13.90	13.75	10	5,252	0.19%
2023/09/14	0	0.00	12	13.93	13.85	-12	5,279	-0.23%
2023/09/13	12	13.62	7	13.76	13.60	5	5,359	0.09%
2023/09/12	6	13.65	6	13.94	13.65	0	5,789	0.00%
2023/09/11	28	13.66	2	14.00	13.70	26	6,115	0.43%
2023/09/08	6	14.00	4	14.14	14.00	2	6,104	0.03%
2023/09/07	5	14.00	2	14.10	14.00	3	6,156	0.05%
2023/09/06	2	14.70	0.1	14.80	14.45	1.9	6,268	0.03%
2023/09/05	1	14.25	15	14.35	14.30	-14	6,443	-0.22%
2023/09/01	1	14.15	46	14.15	13.90	-45	6,487	-0.69%
2023/08/28	10	12.86	0	0.00	12.85	10	6,590	0.15%
2023/08/25	0	0.00	3	13.20	13.15	-3	6,574	-0.05%
2023/08/24	0	0.00	2	13.45	13.40	-2	6,564	-0.03%
2023/08/23	0	0.00	1	13.15	13.30	-1	6,554	-0.02%
2023/08/22	1	13.15	0	0.00	13.10	1	6,548	0.02%
2023/08/21	1	13.25	0	0.00	13.25	1	6,538	0.02%
2023/08/14	6	12.87	20	12.95	12.90	-14	6,405	-0.22%
2023/08/11	8.5	13.40	3	13.53	13.30	5.5	6,366	0.09%
2023/08/10	13	13.78	20	13.65	13.80	-7	6,314	-0.11%
2023/08/09	26	14.12	0	0.00	14.05	26	6,263	0.42%
2023/08/08	8	14.51	0	0.00	14.55	8	6,195	0.13%
2023/08/07	0	0.00	1	14.95	14.85	-1	6,125	-0.02%
2023/08/04	0	0.00	66	14.69	14.95	-66	6,057	-1.09%
2023/08/02	28	14.82	10.6	14.90	14.75	17.4	5,986	0.29%
2023/08/01	0	0.00	31	15.50	15.45	-31	5,812	-0.53%
2023/07/31	93	16.13	24	16.03	15.40	69	5,603	1.23%
2023/07/28	143	15.35	73.9	15.53	15.70	69.1	4,896	1.41%	大買/
2023/07/27	15	14.80	79	14.57	14.80	-64	4,056	-1.58%
2023/07/26	4.4	13.78	2	13.85	13.80	2.4	3,641	0.07%
2023/07/25	2	14.10	8	13.74	14.25	-6	3,526	-0.17%
2023/07/24	5	13.20	6	13.39	13.20	-1	3,292	-0.03%
2023/07/21	7	13.07	0	0.00	13.10	7	3,258	0.21%
2023/07/20	1	13.40	64	13.19	13.40	-63	3,226	-1.95%
2023/07/18	11	12.74	0	0.00	12.65	11	3,082	0.36%
2023/07/14	1.2	12.85	0	0.00	12.70	1.2	3,040	0.04%
2023/07/13	2.1	12.71	0	0.00	12.70	2.1	3,029	0.07%
2023/07/12	10.1	12.90	0	0.00	12.85	10.1	3,005	0.34%
2023/07/11	34	13.09	0	0.00	13.05	34	2,987	1.14%
2023/07/10	15	13.08	0	0.00	12.95	15	2,976	0.50%
2023/07/07	9	13.23	4	13.40	13.25	5	2,934	0.17%
2023/07/06	4	13.63	4	13.75	13.65	0	2,898	0.00%
2023/07/05	7	13.65	6	13.76	13.65	1	2,878	0.03%
2023/07/04	0	0.00	0.1	13.65	13.65	-0.1	2,863	0.00%
2023/07/03	1	13.60	1	13.80	13.60	0	2,834	0.00%
2023/06/29	0	0.00	1	13.55	13.45	-1	2,775	-0.04%
2023/06/28	3	13.35	0	0.00	13.35	3	2,766	0.11%
2023/06/27	10.5	13.40	5	13.61	13.35	5.5	2,751	0.20%
2023/06/26	10	13.53	0	0.00	13.45	10	2,716	0.37%
2023/06/21	2	13.85	7	13.98	13.95	-5	2,669	-0.19%
2023/06/20	3	13.63	0	0.00	13.65	3	2,639	0.11%
2023/06/19	3	13.80	1	14.00	13.85	2	2,604	0.08%
2023/06/16	16	14.36	20	14.54	14.30	-4	2,527	-0.16%
2023/06/15	9	14.61	176	14.15	14.65	-167	2,095	-7.97%	大賣/鉅額交易
2023/06/14	5	13.35	1	13.50	13.35	4	1,764	0.23%
2023/06/13	13	13.42	0	0.00	13.45	13	1,774	0.73%
2023/06/12	9	13.76	10	13.84	13.85	-1	1,721	-0.06%
2023/06/09	3	13.65	121.1	13.81	13.95	-118.1	1,563	-7.55%	大賣/鉅額交易
2023/06/08	6	13.18	6	13.49	13.15	0	1,317	0.00%
2023/06/07	5.1	13.44	49	13.52	13.50	-43.9	1,277	-3.44%
2023/06/06	105	13.35	32.1	13.45	13.40	72.9	1,162	6.27%	大買/
2023/06/05	1	12.40	12	12.59	12.95	-11	961	-1.14%
2023/06/02	4	12.10	0	0.00	12.15	4	859	0.47%
2023/06/01	1	12.05	0	0.00	12.05	1	870	0.11%
2023/05/31	1.6	12.04	0	0.00	12.00	1.6	883	0.18%
2023/05/30	1	12.10	0	0.00	12.10	1	920	0.11%
2023/05/29	0	0.00	6	12.29	12.30	-6	923	-0.65%
2023/05/25	0	0.00	1	12.30	12.20	-1	940	-0.11%
2023/05/24	2	12.08	1	12.20	12.20	1	938	0.11%
2023/05/23	0	0.00	2	12.25	12.20	-2	933	-0.21%
2023/05/22	1	12.20	0	0.00	12.20	1	936	0.11%
2023/05/19	0	0.00	2	12.00	11.95	-2	899	-0.22%
2023/05/18	5	11.90	0	0.00	11.90	5	902	0.55%
2023/05/12	0	0.00	3	11.70	11.75	-3	928	-0.32%
2023/05/10	2	11.80	0	0.00	11.80	2	952	0.21%
2023/05/09	7	11.85	0	0.00	11.85	7	963	0.73%
2023/05/08	8	11.95	0	0.00	11.95	8	971	0.82%
2023/05/05	0	0.00	9	12.00	12.00	-9	985	-0.91%
2023/05/04	9	11.85	0	0.00	11.85	9	991	0.91%
2023/05/02	0	0.00	0	11.91	11.90	0	1,043	0.00%
2023/04/28	0.4	11.80	0	0.00	11.75	0.4	1,099	0.04%
2023/04/26	0	0.00	1	11.70	11.75	-1	1,101	-0.09%
2023/04/18	1	12.20	0	0.00	12.15	1	1,225	0.08%
2023/04/14	1	12.20	1	12.20	12.15	0	1,260	0.00%
2023/04/12	1	12.10	0	0.00	12.05	1	1,245	0.08%
2023/03/31	1	12.20	0	0.00	12.15	1	1,237	0.08%
2023/03/24	0	12.50	0	0.00	12.20	0	1,247	0.00%
2023/03/23	0	0.00	1	12.25	12.20	-1	1,248	-0.08%
2023/03/22	0	0.00	1	12.05	12.00	-1	1,230	-0.08%
2023/03/21	1	11.95	0	0.00	11.95	1	1,219	0.08%
2023/03/17	1	11.85	0	0.00	11.80	1	1,202	0.08%
2023/03/16	10	12.05	0	0.00	11.75	10	1,226	0.82%
2023/03/15	20	12.18	0.1	12.25	12.15	19.9	1,205	1.65%
2023/03/14	5	12.15	0	0.00	12.20	5	1,189	0.42%
2023/03/13	11	12.28	0	0.00	12.30	11	1,190	0.92%
2023/03/10	6	12.48	2	12.68	12.45	4	1,185	0.34%
2023/03/09	1.5	12.87	0	0.00	12.80	1.5	1,190	0.12%
2023/03/07	0	12.93	31	12.90	12.90	-31	1,192	-2.60%
2023/03/06	0	12.68	10	12.70	12.75	-10	1,177	-0.85%
2023/03/03	10	12.50	0	0.00	12.50	10	1,164	0.86%
2023/03/01	1	12.75	5	12.85	12.75	-4	1,113	-0.36%
2023/02/23	1	12.70	0	0.00	12.70	1	1,088	0.09%
2023/02/20	0	0.00	7	12.70	12.65	-7	1,117	-0.63%
2023/02/17	0.1	12.65	0	0.00	12.55	0.1	1,735	0.01%
2023/02/16	0.4	12.55	0	0.00	12.60	0.4	1,736	0.02%
2023/02/10	0	0.00	11	12.60	12.45	-11	1,763	-0.62%
2023/02/03	1	12.60	0	0.00	12.65	1	1,861	0.05%
2023/01/31	0	0.00	1	12.40	12.45	-1	1,829	-0.05%
2023/01/17	0.5	12.25	0	0.00	12.15	0.5	1,741	0.03%
2023/01/13	0	0.00	1	12.35	12.30	-1	1,734	-0.06%
2023/01/11	1	12.45	0	0.00	12.40	1	1,726	0.06%
2023/01/06	14.1	12.35	15	12.39	12.35	-0.9	1,633	-0.06%
2023/01/05	6.4	12.28	5	12.30	12.30	1.4	1,630	0.09%
2022/12/20	0.1	11.90	0	0.00	11.80	0.1	1,823	0.00%
2022/12/15	0.2	12.35	0	0.00	12.35	0.2	1,879	0.01%
2022/12/08	13	12.45	13	12.40	12.30	0	1,940	0.00%
2022/12/05	1	12.85	0	0.00	12.80	1	1,990	0.05%
2022/12/02	0	0.00	0.1	13.05	12.80	-0.1	2,010	0.00%
2022/12/01	0	0.00	0.1	12.80	12.75	-0.1	2,017	0.00%
2022/11/30	1	12.55	1	12.60	12.60	0	2,042	0.00%
2022/11/29	0	0.00	1	12.50	12.60	-1	2,081	-0.05%
2022/11/17	0	0.00	1	12.75	12.65	-1	2,755	-0.04%
2022/11/16	1	12.60	0	0.00	12.70	1	3,224	0.03%
2022/11/15	0	0.00	0	12.80	12.80	0	3,479	0.00%
2022/11/11	1	12.05	0	0.00	12.05	1	3,000	0.03%
2022/11/08	0	0.00	50	12.30	12.05	-50	2,989	-1.67%
2022/11/07	30	12.40	2	12.25	12.30	28	2,983	0.94%
2022/11/04	20	12.13	0	0.00	12.10	20	2,971	0.67%
2022/11/02	2	11.78	2.4	12.17	12.20	-0.4	2,971	-0.01%
2022/11/01	0	0.00	1	11.45	11.35	-1	2,887	-0.03%
2022/10/31	0	0.00	1	11.30	11.30	-1	2,898	-0.03%
2022/10/27	1	11.20	0	0.00	11.30	1	2,910	0.03%
2022/10/26	0.1	11.15	0	0.00	11.10	0.1	2,912	0.00%
2022/10/24	0	0.00	6	11.20	11.20	-6	2,910	-0.21%
2022/10/21	1	11.20	0	0.00	11.10	1	2,909	0.03%
2022/10/20	5	11.15	0	0.00	11.20	5	2,907	0.17%
2022/10/18	0	0.00	1	11.40	11.40	-1	2,904	-0.03%
2022/10/17	1.1	11.20	0	0.00	11.35	1.1	2,904	0.04%
2022/10/14	0.1	11.50	0	0.00	11.45	0.1	2,898	0.00%
2022/10/13	2	11.70	1	11.35	11.10	1	2,895	0.03%
2022/10/11	10.2	11.80	0	0.00	11.80	10.2	2,857	0.36%
2022/10/07	1	12.30	1	12.50	12.30	0	2,840	0.00%
2022/10/06	1	12.30	0	0.00	12.25	1	2,794	0.04%
2022/10/04	0	0.00	3	12.50	12.45	-3	2,791	-0.11%
2022/09/30	0	0.00	1	12.30	12.30	-1	2,791	-0.04%
2022/09/29	0.1	12.30	0	0.00	12.20	0.1	2,779	0.00%
2022/09/28	41.3	12.41	12.2	12.70	12.05	29.1	2,764	1.05%
2022/09/27	10	12.40	10	12.65	12.75	0	2,713	0.00%
2022/09/26	5	12.68	0.2	12.65	12.55	4.8	2,693	0.18%
2022/09/21	21	13.36	0	0.00	13.25	21	2,661	0.79%
2022/09/19	10.2	13.65	0	0.00	13.50	10.2	2,652	0.39%
2022/09/16	4	13.75	2	13.90	13.75	2	2,639	0.08%
2022/09/15	17	13.79	8	13.96	13.80	9	2,630	0.34%
2022/09/14	7	13.80	7	13.71	13.80	0	2,607	0.00%
2022/09/13	37	13.81	13	13.84	13.70	24	2,560	0.94%
2022/09/12	25	13.92	4	14.00	13.85	21	2,549	0.82%
2022/09/08	3	14.00	6	14.18	14.10	-3	2,524	-0.12%
2022/09/07	10	13.80	6	13.88	13.80	4	2,505	0.16%
2022/09/06	18	14.03	5	14.45	14.00	13	2,487	0.52%
2022/09/02	3	14.30	0	0.00	14.30	3	2,395	0.13%
2022/09/01	5	14.42	4	14.58	14.40	1	2,360	0.04%
2022/08/31	3	14.40	1	14.45	14.40	2	2,322	0.09%
2022/08/30	0	0.00	11	14.58	14.65	-11	2,278	-0.48%
2022/08/29	4	13.90	0	0.00	14.10	4	2,221	0.18%
2022/08/26	27	14.57	20	14.96	14.50	7	2,174	0.32%
2022/08/25	5	14.43	0	0.00	14.55	5	2,019	0.25%
2022/08/24	15	14.90	10	15.10	14.90	5	1,928	0.26%
2022/08/23	124	14.88	131	15.01	15.25	-7	1,757	-0.40%	大買/大賣/
2022/08/22	3	14.80	209	14.98	15.10	-206	1,276	-16.14%	大賣/鉅額交易
2022/08/19	2	13.75	81	13.74	13.75	-79	990	-7.98%
2022/08/16	0	0.00	10	12.50	12.50	-10	856	-1.17%
2022/08/09	0	0.00	2	12.15	12.20	-2	916	-0.22%
2022/08/08	1	13.15	0	0.00	13.10	1	897	0.11%
2022/07/28	5	12.65	1	12.70	12.65	4	966	0.41%
2022/07/27	1	12.80	0	0.00	12.80	1	966	0.10%
2022/07/26	1	12.70	0	0.00	12.70	1	968	0.10%
2022/07/20	1	12.90	0	0.00	12.85	1	1,041	0.10%
2022/07/19	0	0.00	6	12.73	12.75	-6	1,056	-0.57%
2022/07/18	1	12.35	0	0.00	12.55	1	1,060	0.09%
2022/07/12	0.1	11.75	0	0.00	11.70	0.1	1,074	0.01%
2022/07/08	6	12.50	5	12.65	12.55	1	1,086	0.09%
2022/07/06	15	12.28	2	12.25	12.15	13	1,101	1.18%
2022/07/01	11	12.30	0	0.00	12.15	11	1,158	0.95%
2022/06/30	4	12.75	0	0.00	12.75	4	1,137	0.35%
2022/06/29	0	0.00	4	13.05	13.10	-4	1,133	-0.35%
2022/06/28	0	0.00	1	13.10	13.15	-1	1,137	-0.09%
2022/06/23	20	12.75	0	0.00	12.75	20	1,155	1.73%
2022/06/22	0	0.00	1	12.80	12.85	-1	1,149	-0.09%
2022/06/21	0	0.00	2	13.05	13.15	-2	1,143	-0.17%
2022/06/20	2	13.05	0.1	13.15	12.90	1.9	1,147	0.17%
2022/06/17	5	13.15	5	13.30	13.25	0	1,143	0.00%
2022/06/16	4	13.51	0	0.00	13.45	4	1,137	0.35%
2022/06/15	8	13.70	8	13.82	13.70	0	1,142	0.00%
2022/06/14	3	13.60	0	0.00	13.75	3	1,147	0.26%
2022/06/13	25	13.80	20	13.93	13.75	5	1,154	0.43%
2022/06/10	20	14.12	22	14.22	14.15	-2	1,158	-0.17%
2022/06/09	27	14.50	25	14.49	14.50	2	1,145	0.17%
2022/06/08	15	14.45	15	14.52	14.45	0	1,140	0.00%
2022/06/07	47	14.45	47	14.39	14.45	0	1,153	0.00%
2022/06/06	43	14.45	51	14.37	14.45	-8	1,165	-0.69%
2022/06/02	37	14.35	37	14.32	14.35	0	1,212	0.00%
2022/06/01	25	14.30	25	14.30	14.30	0	1,242	0.00%
2022/05/31	28	14.25	37	14.21	14.25	-9	1,241	-0.72%
2022/05/26	39	13.70	39	13.85	13.70	0	1,225	0.00%
2022/05/24	19	13.78	19	14.02	13.70	0	1,272	0.00%
2022/05/23	69	14.05	69	14.12	14.05	0	1,272	0.00%
2022/05/20	62	14.00	62	14.13	14.00	0	1,227	0.00%
2022/05/19	57	14.10	57	13.82	14.10	0	1,230	0.00%
2022/05/16	0	0.00	1	13.65	13.60	-1	1,256	-0.08%
2022/05/13	1	13.80	0	0.00	13.65	1	1,258	0.08%
2022/05/12	55	13.62	54	13.85	13.60	1	1,267	0.08%
2022/05/11	0	0.00	3	13.85	13.95	-3	1,257	-0.24%
2022/05/09	16	12.79	0	0.00	12.70	16	1,217	1.31%
2022/05/06	2	13.18	3	13.20	13.25	-1	1,260	-0.08%
2022/05/05	5	13.40	0	0.00	13.45	5	1,280	0.39%
2022/04/27	50	13.05	0	0.00	12.95	50	1,527	3.27%
2022/04/25	22	13.55	0	0.00	13.55	22	1,504	1.46%
2022/04/21	0	0.00	1	14.15	14.15	-1	1,537	-0.07%
2022/04/20	0	0.00	2	13.95	13.90	-2	1,545	-0.13%
2022/04/19	4	13.85	1	13.85	13.80	3	1,612	0.19%
2022/04/18	1	13.65	1	13.65	13.70	0	1,713	0.00%
2022/04/15	21	14.00	0	0.00	13.95	21	1,731	1.21%
2022/04/13	0	14.70	0	0.00	14.20	0	1,823	0.00%
2022/04/11	1	14.20	0	0.00	14.15	1	1,838	0.05%
2022/04/08	2	14.98	0	0.00	14.95	2	1,821	0.11%
2022/04/07	11	15.25	0	0.00	14.95	11	1,856	0.59%
2022/04/06	1	15.35	0	0.00	15.40	1	1,884	0.05%
2022/04/01	0.2	15.15	0	0.00	15.30	0.2	2,043	0.01%
2022/03/30	1	15.20	0	0.00	15.30	1	2,385	0.04%
2022/03/25	2	15.30	0	0.00	15.25	2	2,820	0.07%
2022/03/23	53	15.52	10	15.55	15.50	43	2,844	1.51%
2022/03/18	0	0.00	7	15.10	15.10	-7	2,878	-0.24%
2022/03/17	2	14.90	0	0.00	14.90	2	2,884	0.07%
2022/03/16	3	14.75	0	0.00	14.70	3	2,908	0.10%
2022/03/15	1	14.75	0	0.00	14.70	1	2,960	0.03%
2022/03/14	8	15.00	3	15.00	15.00	5	2,977	0.17%
2022/03/11	35	14.77	12	14.79	14.80	23	2,993	0.77%
2022/03/09	15	14.40	16	14.36	14.40	-1	3,008	-0.03%
2022/03/08	1	14.10	0	0.00	14.05	1	3,030	0.03%
2022/03/07	1	15.10	0	0.00	14.75	1	2,991	0.03%
2022/03/04	1	15.40	0	0.00	15.30	1	2,988	0.03%
2022/03/03	3	15.55	0	0.00	15.55	3	3,027	0.10%
2022/03/02	5	15.50	0	0.00	15.50	5	3,094	0.16%
2022/03/01	2	15.60	5	15.60	15.55	-3	3,106	-0.10%
2022/02/25	5	15.30	0	0.00	15.40	5	3,120	0.16%
2022/02/24	5	15.55	0	0.00	15.35	5	3,139	0.16%
2022/02/23	3	15.77	0	0.00	15.85	3	3,131	0.10%
2022/02/22	29	15.77	4	16.00	15.80	25	3,175	0.79%
2022/02/21	7	16.10	11	16.03	16.10	-4	3,222	-0.12%
2022/02/18	6	16.00	0	0.00	16.00	6	3,261	0.18%
2022/02/17	6	15.98	40	16.13	16.10	-34	3,306	-1.03%
2022/02/16	0	0.00	5	15.90	15.85	-5	3,344	-0.15%
2022/02/15	18	15.66	5	15.90	15.65	13	3,396	0.38%
2022/02/14	31	15.63	17	15.90	15.65	14	3,450	0.41%
2022/02/11	60	16.11	36	16.09	16.10	24	3,542	0.68%
2022/02/10	19	16.15	16	16.20	16.15	3	3,588	0.08%
2022/02/09	24	16.20	10	16.28	16.20	14	3,685	0.38%
2022/02/08	20	16.30	46	16.12	16.30	-26	3,731	-0.70%
2022/02/07	4	15.85	28	15.59	15.85	-24	3,817	-0.63%
2022/01/26	6	15.30	0	0.00	15.25	6	3,840	0.16%
2022/01/25	20	15.38	25	15.44	15.30	-5	3,894	-0.13%
2022/01/24	21	15.56	15	15.70	15.60	6	3,948	0.15%
2022/01/21	24	15.94	34	16.10	15.85	-10	3,977	-0.25%
2022/01/19	12	15.53	0	0.00	15.45	12	3,935	0.30%
2022/01/18	20	15.66	19	15.86	15.65	1	3,968	0.03%
2022/01/17	5	15.85	20	15.63	15.85	-15	3,978	-0.38%
2022/01/14	21	15.40	19	15.36	15.40	2	3,978	0.05%
2022/01/13	5	15.70	0	0.00	15.70	5	3,988	0.13%
2022/01/12	17	15.60	0	0.00	15.60	17	3,989	0.43%
2022/01/11	6	16.03	0	0.00	15.95	6	3,956	0.15%
2022/01/07	17	16.31	8	16.38	16.35	9	3,867	0.23%
2022/01/06	23	16.85	11	17.07	16.80	12	3,801	0.32%
2022/01/05	6	17.05	0	0.00	17.05	6	3,808	0.16%
2022/01/04	11	17.15	14	17.23	17.15	-3	3,852	-0.08%
2022/01/03	16	17.15	0	0.00	17.15	16	3,926	0.41%
2021/12/30	4	17.35	12	17.67	17.35	-8	3,917	-0.20%
2021/12/29	10	17.55	7	17.63	17.55	3	3,904	0.08%
2021/12/28	7	17.55	0	0.00	17.55	7	3,915	0.18%
2021/12/27	0	0.00	1	17.70	17.60	-1	3,838	-0.03%
2021/12/24	6	17.68	32	17.94	17.75	-26	3,823	-0.68%
2021/12/23	2	17.20	68	17.12	17.50	-66	3,647	-1.81%
2021/12/22	18	16.67	0	0.00	16.65	18	3,446	0.52%
2021/12/21	27	16.80	51	16.94	16.80	-24	3,452	-0.70%
2021/12/20	8	16.50	8	16.50	16.50	0	3,309	0.00%
2021/12/17	12	16.50	0	0.00	16.50	12	3,326	0.36%
2021/12/16	1	16.70	18	16.78	16.70	-17	3,370	-0.50%
2021/12/14	21	16.41	1	16.50	16.35	20	3,397	0.59%
2021/12/13	0	0.00	2	16.85	16.85	-2	3,396	-0.06%
2021/12/10	15	16.70	0	0.00	16.70	15	3,421	0.44%
2021/12/09	31	16.96	18	17.32	16.95	13	3,564	0.36%
2021/12/08	0	0.00	5	16.96	16.90	-5	3,531	-0.14%
2021/12/07	0	0.00	18	16.79	16.70	-18	3,534	-0.51%
2021/12/06	6	16.50	0	0.00	16.50	6	3,541	0.17%
2021/12/03	7	16.50	0	0.00	16.50	7	3,587	0.20%
2021/12/02	17	16.52	2	16.95	16.50	15	3,645	0.41%
2021/12/01	0	0.00	5	16.90	17.00	-5	3,734	-0.13%
2021/11/30	13	16.80	19	16.88	16.80	-6	3,812	-0.16%
2021/11/29	23	16.48	19	16.42	16.45	4	4,014	0.10%
2021/11/26	35	16.56	0	0.00	16.50	35	4,006	0.87%
2021/11/25	7	17.00	12	17.06	17.00	-5	3,982	-0.13%
2021/11/24	0	0.00	13	17.11	17.05	-13	4,026	-0.32%
2021/11/23	7	17.03	0	0.00	17.05	7	4,150	0.17%
2021/11/22	0	0.00	10	17.28	17.35	-10	4,173	-0.24%
2021/11/19	10	17.05	0	0.00	17.05	10	4,245	0.24%
2021/11/18	10	17.33	0	0.00	17.30	10	4,239	0.24%
2021/11/17	1	17.70	2	17.73	17.70	-1	4,225	-0.02%
2021/11/15	0	0.00	20	17.34	17.40	-20	4,261	-0.47%
2021/11/12	21	16.87	2	17.10	16.85	19	4,330	0.44%
2021/11/11	25	17.09	0	0.00	17.05	25	4,370	0.57%
2021/11/10	11	17.10	0	0.00	17.15	11	4,484	0.25%
2021/11/09	31	17.59	0	0.00	17.40	31	4,502	0.69%
2021/11/08	8	17.86	2	17.60	17.60	6	4,568	0.13%
2021/11/05	15	18.10	0	0.00	18.00	15	4,646	0.32%
2021/11/04	2	18.15	70	17.92	18.10	-68	4,774	-1.42%
2021/11/03	1	17.40	1	17.55	17.45	0	4,854	0.00%
2021/11/02	20	17.25	4	17.20	17.10	16	4,964	0.32%
2021/11/01	5	17.78	2	17.80	17.75	3	5,329	0.06%
2021/10/29	2	17.63	9	17.67	17.50	-7	5,362	-0.13%
2021/10/28	30	17.52	10	17.33	17.20	20	5,445	0.37%
2021/10/27	2	17.45	0	0.00	17.45	2	5,501	0.04%
2021/10/25	0	0.00	1	17.00	16.95	-1	5,665	-0.02%
2021/10/22	0	0.00	3	16.75	16.70	-3	5,910	-0.05%
2021/10/21	0	0.00	6	17.11	16.75	-6	6,125	-0.10%
2021/10/20	0	0.00	5	16.79	16.65	-5	6,452	-0.08%
2021/10/19	5	16.70	5	16.50	16.65	0	6,633	0.00%
2021/10/18	5	16.40	1	16.55	16.40	4	6,966	0.06%
2021/10/15	1	16.25	15	16.21	16.30	-14	7,289	-0.19%
2021/10/14	3	16.00	0	0.00	15.95	3	7,987	0.04%
2021/10/13	1	15.85	0	0.00	15.80	1	9,817	0.01%
2021/10/06	16	15.77	10	15.75	15.75	6	12,842	0.05%
2021/10/05	5	15.30	25	15.56	15.90	-20	13,688	-0.15%
2021/10/04	7	15.52	0	0.00	15.30	7	14,065	0.05%
2021/10/01	10	16.10	0	0.00	16.10	10	14,220	0.07%
2021/09/30	3	16.15	8	16.31	16.90	-5	14,256	-0.04%
2021/09/29	5	16.10	0	0.00	16.10	5	14,340	0.03%
2021/09/27	0	0.00	4	16.75	16.90	-4	14,605	-0.03%
2021/09/24	5	16.50	3	16.55	16.50	2	15,241	0.01%
2021/09/23	3	16.42	0	0.00	16.30	3	16,449	0.02%
2021/09/22	0	0.00	196	16.43	16.50	-196	16,610	-1.18%	大賣/鉅額交易
2021/09/17	2	16.95	1	17.05	16.95	1	16,646	0.01%
2021/09/15	22	16.95	0	0.00	17.00	22	16,918	0.13%
2021/09/14	100	17.70	100	17.23	17.25	0	16,939	0.00%
2021/09/10	10	17.30	0	0.00	17.40	10	17,022	0.06%
2021/09/09	2	17.00	9	17.20	17.20	-7	17,165	-0.04%
2021/09/08	3	16.90	1	17.25	16.80	2	17,542	0.01%
2021/09/07	6	17.31	9	17.73	17.30	-3	17,970	-0.02%
2021/09/06	131	18.13	1	18.10	17.95	130	18,412	0.71%	大買/鉅額交易
2021/09/03	0	0.00	1	18.50	18.65	-1	18,383	-0.01%
2021/09/02	117	18.29	19	18.71	17.95	98	18,369	0.53%	大買/
2021/09/01	1	18.40	5	18.55	18.40	-4	18,229	-0.02%
2021/08/27	5	18.25	12	18.38	18.45	-7	18,560	-0.04%
2021/08/26	0	0.00	2	18.08	17.95	-2	18,675	-0.01%
2021/08/25	1	17.85	12	18.04	17.85	-11	18,932	-0.06%
2021/08/20	1	17.00	10	16.85	16.80	-9	19,654	-0.05%
2021/08/19	5	16.93	0	0.00	16.60	5	19,635	0.03%
2021/08/18	0	0.00	2	16.45	17.45	-2	19,653	-0.01%
2021/08/17	0	0.00	4	17.35	16.60	-4	19,759	-0.02%
2021/08/16	0	0.00	1	17.35	17.15	-1	19,891	-0.01%
2021/08/13	13	17.82	0	0.00	17.70	13	19,846	0.07%
2021/08/11	4	18.10	18	17.92	17.75	-14	19,934	-0.07%
2021/08/10	25	18.55	35	18.60	18.50	-10	19,900	-0.05%
2021/08/09	13	19.70	4	19.49	19.15	9	19,943	0.05%
2021/08/06	10	20.15	6	20.33	20.25	4	19,949	0.02%
2021/08/05	28	20.65	26.4	20.53	20.30	1.6	19,989	0.01%
2021/08/04	34	20.21	0	0.00	20.05	34	19,862	0.17%
2021/08/03	3	20.27	3	20.25	20.35	0	20,052	0.00%
2021/08/02	3.4	19.89	3	20.00	19.90	0.4	20,683	0.00%
2021/07/30	15	20.00	15	19.77	19.55	0	20,729	0.00%
2021/07/29	5	19.30	1	19.25	19.45	4	21,289	0.02%
2021/07/28	17	19.18	11	19.37	19.05	6	21,425	0.03%
2021/07/27	34	20.31	21	20.53	20.05	13	21,746	0.06%
2021/07/26	12	19.98	10	20.40	20.50	2	22,086	0.01%
2021/07/23	1	19.95	2	20.05	19.90	-1	22,585	0.00%
2021/07/22	6	19.89	3	20.25	19.75	3	23,754	0.01%
2021/07/21	12	20.75	2	20.60	20.25	10	23,812	0.04%
2021/07/20	24	20.44	21	20.36	20.25	3	23,934	0.01%
2021/07/19	50	21.74	116	21.99	21.60	-66	24,076	-0.27%	大賣/
2021/07/16	63	20.66	47.2	20.96	21.20	15.8	22,754	0.07%
2021/07/15	18	20.12	3	20.12	20.05	15	21,952	0.07%
2021/07/14	62	20.95	20	20.61	20.50	42	22,085	0.19%
2021/07/13	35.2	20.15	26	20.08	20.30	9.2	21,705	0.04%
2021/07/12	33	19.56	46	19.54	19.80	-13	21,564	-0.06%
2021/07/09	14	18.60	11	18.95	18.65	3	21,327	0.01%
2021/07/08	3	18.27	151	18.32	18.30	-148	21,891	-0.68%	大賣/鉅額交易
2021/07/07	33	17.76	5	17.90	17.80	28	22,305	0.13%
2021/07/06	50	17.89	90	18.20	18.00	-40	22,345	-0.18%
2021/07/05	50	17.95	0	0.00	17.90	50	22,277	0.22%
2021/07/02	108.4	17.72	0	0.00	17.75	108.4	22,289	0.49%	大買/鉅額交易
2021/07/01	50	18.18	15	18.22	17.95	35	22,217	0.16%
2021/06/30	22	18.73	217	18.56	19.10	-195	21,774	-0.90%	大賣/鉅額交易
2021/06/29	2	17.60	0	0.00	17.40	2	20,731	0.01%
2021/06/28	1	17.40	10	17.33	17.45	-9	20,543	-0.04%
2021/06/25	91	17.58	20	17.70	17.35	71	20,572	0.35%
2021/06/24	21	17.30	56	17.75	17.80	-35	20,498	-0.17%
2021/06/23	5	17.10	5	17.00	17.10	0	20,335	0.00%
2021/06/22	17	17.01	5	17.35	16.80	12	20,331	0.06%
2021/06/21	5	17.30	7	17.01	17.30	-2	20,393	-0.01%
2021/06/18	40	17.48	14	17.68	17.25	26	20,451	0.13%
2021/06/17	135	17.70	45	18.04	17.60	90	20,516	0.44%	大買/
2021/06/16	21	17.94	18	18.02	17.60	3	20,182	0.01%
2021/06/15	6	18.78	20.4	18.37	18.90	-14.4	19,832	-0.07%
2021/06/11	5	17.65	55	17.75	17.50	-50	19,478	-0.26%
2021/06/09	30	17.40	31	17.32	17.35	-1	19,537	-0.01%
2021/06/08	85	17.48	33	17.50	17.60	52	19,508	0.27%
2021/06/07	41	17.00	44	17.17	17.20	-3	19,494	-0.02%
2021/06/04	12	17.39	21	17.42	17.20	-9	19,551	-0.05%
2021/06/03	30	17.48	28	17.78	17.60	2	19,543	0.01%
2021/06/02	15	17.81	26	17.54	17.35	-11	19,703	-0.06%
2021/06/01	37	17.47	0	0.00	17.30	37	19,431	0.19%
2021/05/31	0	0.00	11	16.79	17.30	-11	18,922	-0.06%
2021/05/28	6	15.78	9	15.74	15.75	-3	18,847	-0.02%
2021/05/27	1	15.00	21	15.10	15.00	-20	18,863	-0.11%
2021/05/26	1	15.20	5	15.00	15.20	-4	18,919	-0.02%
2021/05/25	11	15.13	10	15.20	15.00	1	18,877	0.01%
2021/05/24	1	14.40	32	14.61	14.50	-31	18,717	-0.17%
2021/05/21	20.6	14.07	16	14.29	14.30	4.6	18,654	0.02%
2021/05/20	22	13.92	0	0.00	13.80	22	18,791	0.12%
2021/05/19	10	14.20	10	14.80	14.30	0	18,771	0.00%
2021/05/18	0	0.00	14	13.64	13.85	-14	18,580	-0.08%
2021/05/17	10	13.00	5	12.81	12.60	5	18,479	0.03%
2021/05/14	1	13.90	0	0.00	13.85	1	18,270	0.01%
2021/05/13	45.2	14.15	14	14.48	14.30	31.2	18,274	0.17%
2021/05/12	0	0.00	3	15.10	14.70	-3	18,110	-0.02%
2021/05/11	15	16.81	30	16.52	16.25	-15	17,807	-0.08%
2021/05/10	11	17.90	0	0.00	17.85	11	17,521	0.06%
2021/05/07	18	17.48	18	17.33	17.75	0	16,779	0.00%
2021/05/06	20	17.85	23	17.52	17.65	-3	16,665	-0.02%
2021/05/05	11	17.74	0	0.00	17.40	11	15,975	0.07%
2021/05/04	3	16.85	0.2	17.20	17.65	2.8	15,747	0.02%
2021/05/03	37.2	19.18	48	19.94	18.70	-10.8	15,167	-0.07%
2021/04/29	15	21.29	20	20.90	20.60	-5	14,623	-0.03%
2021/04/28	41	20.61	23	21.19	21.50	18	13,783	0.13%
2021/04/27	11	19.78	9	19.66	19.55	2	12,486	0.02%
2021/04/26	9	19.94	14.6	19.95	19.85	-5.6	12,077	-0.05%
2021/04/23	6.6	19.76	3	19.50	20.05	3.6	11,698	0.03%
2021/04/22	5	18.75	1.1	19.81	18.50	3.9	10,985	0.04%
2021/04/21	4	19.45	14	19.57	19.55	-10	10,504	-0.10%
2021/04/20	9	19.42	25	19.64	19.35	-16	10,322	-0.15%
2021/04/19	16	18.82	43	18.98	18.60	-27	9,886	-0.27%
2021/04/16	27	18.68	32	18.83	18.80	-5	9,570	-0.05%
2021/04/15	37	17.60	21	17.64	17.65	16	8,716	0.18%
2021/04/14	11	16.95	60	16.66	17.80	-49	8,193	-0.60%
2021/04/13	16	16.51	43	16.09	16.20	-27	7,368	-0.37%
2021/04/12	52	15.67	38	15.85	15.70	14	6,790	0.21%
2021/04/09	39	15.69	20	15.88	15.75	19	6,699	0.28%
2021/04/08	1	15.60	19	15.94	16.00	-18	6,641	-0.27%
2021/04/07	16	15.94	3	16.05	15.95	13	6,502	0.20%
2021/04/06	14	15.99	13	15.88	16.05	1	6,540	0.02%
2021/04/01	8	15.57	20	15.77	15.60	-12	6,452	-0.19%
2021/03/31	11	15.50	0	0.00	15.50	11	6,663	0.17%
2021/03/30	16	15.68	12	15.73	15.70	4	6,813	0.06%
2021/03/29	60	15.55	17	15.58	15.60	43	6,931	0.62%
2021/03/26	12	15.34	1	15.45	15.55	11	7,322	0.15%
2021/03/25	19	15.25	9	15.38	15.35	10	7,371	0.14%
2021/03/24	18	15.23	19	15.47	15.40	-1	7,412	-0.01%
2021/03/23	32	16.48	16	16.07	15.90	16	7,296	0.22%
2021/03/22	46	16.22	17	16.04	16.55	29	7,130	0.41%
2021/03/19	4	15.49	0	0.00	15.70	4	6,955	0.06%
2021/03/18	23	15.32	16	15.47	15.55	7	6,926	0.10%
2021/03/17	10	15.20	0	0.00	15.20	10	6,898	0.14%
2021/03/16	2	15.45	10	15.40	15.35	-8	6,830	-0.12%
2021/03/15	10	15.20	0	0.00	15.20	10	6,826	0.15%
2021/03/12	2	15.65	14	15.67	15.60	-12	6,816	-0.18%
2021/03/11	4	15.73	5	15.78	15.80	-1	6,959	-0.01%
2021/03/10	11	16.19	8	16.09	15.90	3	7,090	0.04%
2021/03/09	6	15.93	14	15.73	16.20	-8	6,928	-0.12%
2021/03/08	27	15.93	13	16.06	16.10	14	6,818	0.21%
2021/03/04	0	0.00	3	15.37	15.25	-3	6,616	-0.05%
2021/03/03	2	15.45	2	15.50	15.50	0	6,724	0.00%
2021/03/02	7	15.69	6	15.86	15.35	1	6,835	0.01%
2021/02/26	0	0.00	2.2	15.42	15.45	-2.2	6,738	-0.03%
2021/02/25	2	15.23	1	15.30	15.20	1	6,730	0.01%
2021/02/24	18	15.18	2	15.20	15.25	16	6,896	0.23%
2021/02/23	2	15.33	3	15.10	15.15	-1	7,074	-0.01%
2021/02/22	3	15.05	5	15.40	15.50	-2	7,203	-0.03%
2021/02/19	2	14.20	11	14.26	14.50	-9	7,129	-0.13%
2021/02/17	3	14.08	8	14.21	14.00	-5	7,042	-0.07%
2021/02/05	10	13.70	0	0.00	13.70	10	6,994	0.14%
2021/02/04	3	13.90	23	13.89	13.70	-20	6,960	-0.29%
2021/02/03	1	13.45	4	13.48	13.55	-3	6,739	-0.04%
2021/02/02	2	13.10	0	0.00	13.20	2	6,722	0.03%
2021/02/01	2	12.95	0	0.00	13.05	2	6,712	0.03%
2021/01/26	2	12.90	2	13.10	13.00	0	6,605	0.00%
2021/01/22	2	12.70	2	13.00	13.15	0	6,589	0.00%
2021/01/21	1	13.05	0	0.00	12.65	1	6,576	0.02%
2021/01/20	2	12.90	0	0.00	12.75	2	6,535	0.03%
2021/01/18	2	13.10	0	0.00	13.20	2	6,453	0.03%
2021/01/15	7	13.49	0	0.00	13.40	7	6,369	0.11%
2021/01/14	3	13.75	0	0.00	13.85	3	6,231	0.05%
2021/01/07	4	13.70	0	0.00	13.50	4	5,927	0.07%
2021/01/06	11	14.00	6	13.55	13.50	5	5,813	0.09%
2021/01/05	9	14.59	2	14.40	14.40	7	5,649	0.12%
2021/01/04	2	14.75	1	14.95	14.80	1	5,587	0.02%
2020/12/31	1	14.75	4	14.65	14.60	-3	5,528	-0.05%
2020/12/29	0	0.00	46	15.19	14.85	-46	5,498	-0.84%
2020/12/28	8	15.36	11	15.39	15.40	-3	5,360	-0.06%
2020/12/25	24	15.43	27.5	15.18	15.50	-3.5	5,217	-0.07%
2020/12/24	28.5	14.97	5	14.92	14.80	23.5	4,812	0.49%
2020/12/23	2	14.15	25	14.20	14.75	-23	4,628	-0.50%
2020/12/22	10	14.83	16	14.99	13.85	-6	4,436	-0.14%
2020/12/18	16	13.93	0	0.00	13.95	16	3,947	0.41%
2020/12/17	8	13.73	0	0.00	13.75	8	3,858	0.21%
2020/12/15	0	0.00	11	13.74	13.50	-11	3,878	-0.28%
2020/12/11	4	13.75	0	0.00	13.45	4	3,798	0.11%
2020/12/08	2	14.15	1	14.15	14.10	1	3,601	0.03%
2020/12/07	4	14.28	4	14.43	14.50	0	3,506	0.00%
2020/12/04	18	13.58	22	13.62	13.85	-4	3,347	-0.12%
2020/12/03	15	12.99	5	13.05	13.00	10	3,162	0.32%
2020/12/02	7	12.90	0	0.00	12.90	7	3,189	0.22%
2020/12/01	4	13.10	6	13.05	13.00	-2	3,129	-0.06%
2020/11/30	2	13.35	4	13.20	13.10	-2	3,062	-0.07%
2020/11/27	5	13.03	0	0.00	12.90	5	3,003	0.17%
2020/11/26	4	13.06	95.5	13.05	13.05	-91.5	2,870	-3.19%
2020/11/25	0	0.00	13	12.60	12.40	-13	2,708	-0.48%
2020/11/24	5	12.30	13	12.29	12.25	-8	2,622	-0.31%
2020/11/23	9	12.33	5	12.38	12.50	4	2,535	0.16%
2020/11/20	6	11.73	10	11.57	12.00	-4	2,320	-0.17%
2020/11/19	3	11.55	0.1	11.50	11.50	2.9	2,083	0.14%
2020/11/18	20	10.68	25	10.50	11.20	-5	1,788	-0.28%
2020/11/17	0	0.00	35	10.21	10.25	-35	1,608	-2.18%
2020/11/16	21	10.07	0	0.00	10.05	21	1,601	1.31%
2020/11/11	0	0.00	5	10.15	10.15	-5	1,674	-0.30%
2020/11/10	17	10.13	18	10.20	10.15	-1	1,676	-0.06%
2020/11/09	10	10.08	0	0.00	10.05	10	1,674	0.60%
2020/11/06	25	10.20	18	10.22	10.10	7	1,688	0.41%
2020/11/05	7	10.21	30	10.28	10.30	-23	1,753	-1.31%
2020/11/04	10	10.10	10	10.15	10.10	0	1,714	0.00%
2020/11/03	5	10.10	5	10.15	10.10	0	1,717	0.00%
2020/11/02	15	10.07	15	10.08	10.10	0	1,730	0.00%
2020/10/29	5	10.05	5	10.10	10.10	0	1,759	0.00%
2020/10/28	8	10.15	1	10.15	10.15	7	1,760	0.40%
2020/10/27	18	10.16	6	10.26	10.15	12	1,757	0.68%
2020/10/26	10	10.23	8	10.30	10.30	2	1,765	0.11%
2020/10/23	1	10.35	10	10.33	10.35	-9	1,766	-0.51%
2020/10/19	8	10.15	0	10.20	10.15	8	1,810	0.44%
2020/10/16	8	10.15	0	0.00	10.15	8	1,927	0.42%
2020/10/15	5	10.30	0	0.00	10.30	5	1,945	0.26%
2020/10/14	5	10.15	0	0.00	10.15	5	1,987	0.25%
2020/10/12	0	0.00	20	10.15	10.15	-20	2,032	-0.98%
2020/10/08	5	10.40	0	0.00	10.40	5	2,039	0.25%
2020/09/22	2	10.75	0	0.00	10.60	2	2,205	0.09%
2020/09/18	0	0.00	3	11.05	10.80	-3	2,127	-0.14%
2020/09/17	1	10.90	0	0.00	10.85	1	2,104	0.05%
2020/09/16	0	0.00	3	11.00	10.95	-3	2,111	-0.14%
2020/09/15	2	10.95	50	10.95	11.00	-48	2,127	-2.26%
2020/09/14	50	10.85	0	0.00	10.85	50	2,135	2.34%
2020/09/10	3	11.00	8	11.06	10.90	-5	2,297	-0.22%
2020/09/07	5	10.50	0	0.00	10.60	5	2,172	0.23%
2020/09/03	10	10.50	10	10.70	10.55	0	2,171	0.00%
2020/09/02	0	0.00	10.3	10.60	10.65	-10.3	2,172	-0.47%
2020/08/20	0	0.00	2	9.96	9.99	-2	2,241	-0.09%
2020/08/18	0	0.00	0	10.40	10.35	0	2,201	0.00%
2020/08/17	0	0.00	0	10.35	10.35	0	2,194	0.00%
2020/08/14	0	0.00	4	10.20	10.20	-4	2,182	-0.18%
2020/07/28	10	10.10	0	0.00	10.05	10	2,234	0.45%
2020/07/27	0	0.00	2	10.25	10.20	-2	2,244	-0.09%
2020/07/23	0	0.00	2	10.80	10.75	-2	2,269	-0.09%
2020/07/22	5	10.70	0	0.00	11.00	5	2,365	0.21%
2020/07/13	2	10.98	2	10.95	10.95	0	2,193	0.00%
2020/07/10	1	10.90	0	0.00	10.95	1	2,220	0.05%
2020/07/09	1	11.10	2	11.38	11.30	-1	2,211	-0.05%
2020/07/07	1	11.00	0	0.00	10.90	1	2,264	0.04%
2020/07/06	1	11.20	0	0.00	11.10	1	2,395	0.04%
2020/06/30	2	11.03	0	0.00	10.90	2	2,347	0.09%
2020/06/23	0	0.00	2	10.95	11.00	-2	2,323	-0.09%
2020/06/19	0	0.00	46	11.16	11.15	-46	2,357	-1.95%
2020/06/18	0	0.00	13	11.19	11.50	-13	2,329	-0.56%
2020/06/17	4	10.70	17	10.56	10.70	-13	2,197	-0.59%
2020/06/15	15	10.20	15	10.23	10.20	0	2,201	0.00%
2020/06/12	10	10.15	11	10.12	10.15	-1	2,211	-0.05%
2020/06/11	19	10.31	20	10.44	10.30	-1	2,245	-0.04%
2020/06/10	5	10.25	0	0.00	10.25	5	2,206	0.23%
2020/06/09	10	10.43	16	10.62	10.50	-6	2,252	-0.27%
2020/06/08	18	10.55	38	10.58	10.55	-20	2,270	-0.88%
2020/06/05	5	10.30	6	10.20	10.30	-1	2,186	-0.05%
2020/06/04	11	10.10	11	10.27	10.10	0	2,185	0.00%
2020/06/03	10	10.20	10	10.18	10.20	0	2,186	0.00%
2020/06/02	20	10.14	17	10.13	10.15	3	2,156	0.14%
2020/05/28	20	9.72	20	9.83	9.75	0	2,064	0.00%
2020/05/27	2	9.45	0	0.00	9.52	2	2,024	0.10%
2020/05/26	5	9.42	5	9.51	9.47	0	2,039	0.00%
2020/05/25	1	9.40	3	9.34	9.35	-2	2,048	-0.10%
2020/05/21	7	9.92	0	0.00	9.89	7	2,033	0.34%
2020/05/19	0	0.00	2	9.88	9.85	-2	2,017	-0.10%
2020/05/18	1	9.94	0	0.00	9.85	1	2,035	0.05%
2020/05/15	5	9.95	5	10.05	10.05	0	2,043	0.00%
2020/05/13	0	0.00	5	10.20	10.15	-5	2,125	-0.24%
2020/05/12	5	10.10	0	0.00	10.15	5	2,122	0.24%
2020/05/08	6	10.30	5	10.45	10.35	1	2,178	0.05%
2020/05/07	4	10.40	5	10.35	10.40	-1	2,176	-0.05%
2020/05/06	15	10.37	15	10.48	10.20	0	2,173	0.00%
2020/05/04	15	10.40	15	10.47	10.40	0	2,124	0.00%
2020/04/30	13	10.67	5	10.80	10.65	8	2,137	0.37%
2020/04/29	23	10.65	1	10.65	10.65	22	2,155	1.02%
2020/04/28	1	10.55	0	0.00	10.55	1	2,134	0.05%
2020/04/27	2	10.58	1	10.70	10.70	1	2,161	0.05%
2020/04/24	0	0.00	11	10.14	10.30	-11	2,049	-0.54%
2020/04/23	8	10.00	5	10.10	9.99	3	2,019	0.15%
2020/04/22	5	9.94	10	9.83	9.94	-5	2,003	-0.25%
2020/04/21	5	9.83	10	9.94	9.77	-5	2,001	-0.25%
2020/04/20	7	9.98	7	10.01	9.98	0	1,982	0.00%
2020/04/17	16	10.01	13	10.17	9.95	3	1,993	0.15%
2020/04/16	5	10.05	12	10.07	10.05	-7	1,973	-0.35%
2020/04/15	14	10.11	11	10.09	10.10	3	1,968	0.15%
2020/04/14	10	10.00	0.1	10.05	10.00	9.9	1,948	0.51%
2020/04/13	10	9.94	15	10.13	9.94	-5	1,936	-0.26%
2020/04/10	15	9.92	0	0.00	9.94	15	1,849	0.81%
2020/04/09	7	9.60	25	10.10	10.20	-18	1,814	-0.99%
2020/04/08	2	9.30	0	0.00	9.30	2	1,670	0.12%
2020/04/07	0	0.00	8	9.08	9.06	-8	1,642	-0.49%
2020/04/06	3	8.93	0	0.00	9.03	3	1,635	0.18%
2020/04/01	2	9.06	0	0.00	9.06	2	1,632	0.12%
2020/03/31	11	8.99	10	9.02	8.98	1	1,621	0.06%
2020/03/30	15	8.85	15	8.81	8.85	0	1,662	0.00%
2020/03/27	1	8.90	0	0.00	8.90	1	1,657	0.06%
2020/03/26	7	8.97	0	0.00	8.98	7	1,646	0.43%
2020/03/25	58	8.87	60	9.04	9.11	-2	1,630	-0.12%
2020/03/23	11	8.25	0	0.00	8.34	11	1,641	0.67%
2020/03/20	10	8.70	5	8.76	8.72	5	1,642	0.30%
2020/03/19	45	7.85	0	0.00	8.35	45	1,624	2.77%
2020/03/17	15	9.12	6	9.03	8.56	9	1,603	0.56%
2020/03/16	12	9.47	0	0.00	9.22	12	1,576	0.76%
2020/03/13	1	9.10	52	9.05	9.20	-51	1,587	-3.21%
2020/03/12	1	10.10	158	10.09	10.05	-157	1,570	-10.00%	大賣/鉅額交易
2020/03/11	2	11.10	0	0.00	10.80	2	1,840	0.11%
2020/03/09	1	11.40	3	11.60	11.25	-2	1,981	-0.10%
2020/02/27	2	12.50	0	0.00	12.05	2	1,965	0.10%
2020/02/26	0	0.00	19	12.33	12.35	-19	1,948	-0.98%
2020/02/25	13	12.21	12	12.27	12.20	1	1,927	0.05%
2020/02/24	5	12.25	10	12.20	12.25	-5	1,921	-0.26%
2020/02/20	10	12.50	10	12.45	12.50	0	1,933	0.00%
2020/02/18	18	12.40	18	12.43	12.40	0	1,926	0.00%
2020/02/17	8	12.40	9	12.41	12.40	-1	1,935	-0.05%
2020/02/14	21	12.39	19	12.14	12.40	2	1,922	0.10%
2020/02/13	10	12.10	10	12.35	12.20	0	1,835	0.00%
2020/02/12	3	12.40	20	11.99	12.40	-17	1,863	-0.91%
2020/02/11	0	0.00	5	11.60	11.60	-5	1,804	-0.28%
2020/02/10	0	0.00	10	11.23	11.25	-10	1,777	-0.56%
2020/02/07	10	11.25	15	11.28	11.25	-5	1,778	-0.28%
2020/02/06	5	11.30	10	11.33	11.30	-5	1,780	-0.28%
2020/02/05	5	10.95	5	11.00	10.95	0	1,778	0.00%
2020/02/04	5	10.60	10	10.63	11.00	-5	1,774	-0.28%
2020/02/03	10	10.35	60	10.38	10.40	-50	1,765	-2.83%
2020/01/31	5	11.30	0	0.00	11.30	5	1,739	0.29%
2020/01/20	0	0.00	25	12.30	12.45	-25	1,727	-1.45%
2020/01/09	5	12.45	0	0.00	12.50	5	1,884	0.27%
2020/01/08	7	12.29	5	12.40	12.40	2	1,890	0.11%
2020/01/07	5	12.40	5	12.50	12.50	0	1,876	0.00%
2019/12/30	5	12.90	0	0.00	12.95	5	1,855	0.27%
2019/12/20	0	0.00	5	12.95	12.95	-5	1,890	-0.26%
2019/12/18	5	12.85	15	13.03	12.85	-10	1,895	-0.53%
2019/12/17	9	12.60	0	0.00	12.65	9	1,815	0.50%
2019/12/16	15	12.58	0	0.00	12.55	15	1,812	0.83%
2019/12/12	6	12.80	1	12.80	12.70	5	1,841	0.27%
2019/12/11	5	12.85	0	0.00	12.80	5	1,825	0.27%
2019/12/10	23	12.81	0	0.00	12.85	23	1,808	1.27%
2019/12/09	10	13.40	1	13.25	13.20	9	1,782	0.51%
2019/12/06	21	13.33	20	13.45	13.40	1	1,775	0.06%
2019/12/05	0	0.00	32.3	12.71	13.20	-32.3	1,491	-2.16%
2019/12/03	10	12.25	0	0.00	12.25	10	1,498	0.67%
2019/11/27	10	12.73	0	0.00	12.70	10	1,665	0.60%
2019/11/26	20	12.75	0	0.00	12.75	20	1,678	1.19%
2019/11/22	20	12.75	0	0.00	12.70	20	1,702	1.17%
2019/11/20	20	12.60	0	0.00	12.65	20	1,731	1.16%
2019/11/18	15	12.70	0	0.00	12.70	15	1,873	0.80%
2019/11/15	0	0.00	6	12.75	12.65	-6	1,891	-0.32%
2019/11/13	1	13.05	0	0.00	13.00	1	1,862	0.05%
2019/11/11	11	13.40	10	13.50	13.10	1	1,863	0.05%
2019/10/30	10	14.03	5	14.10	14.05	5	1,855	0.27%
2019/10/29	5	14.10	13	14.20	14.10	-8	1,894	-0.42%
2019/10/28	25	14.31	25	14.44	14.25	0	1,913	0.00%
2019/10/25	15	14.22	15	14.37	14.25	0	1,884	0.00%
2019/10/24	25	14.40	25	14.33	14.40	0	1,899	0.00%
2019/10/23	20	14.26	20	14.46	14.25	0	1,904	0.00%
2019/10/21	6	14.18	20	14.08	14.20	-14	1,892	-0.74%
2019/10/18	5	13.85	5	13.95	13.85	0	1,968	0.00%
2019/10/16	6	13.82	0.1	13.90	13.75	5.9	2,177	0.27%
2019/10/14	5	13.85	0	0.00	13.90	5	2,178	0.23%
2019/10/09	1	13.95	0	0.00	13.80	1	2,177	0.05%
2019/10/08	2	13.95	0	0.00	13.90	2	2,177	0.09%
2019/10/03	8	14.00	5	14.10	14.00	3	2,231	0.13%
2019/10/02	13	14.10	9	14.28	14.10	4	2,231	0.18%
2019/10/01	5	14.00	0	0.00	13.90	5	2,220	0.23%
2019/09/27	15	14.18	5	14.15	14.00	10	2,212	0.45%
2019/09/25	10	14.45	10	14.45	14.40	0	2,189	0.00%
2019/09/24	6	14.57	0	0.00	14.55	6	2,191	0.27%
2019/09/23	14	14.57	14	14.60	14.60	0	2,192	0.00%
2019/09/20	5	14.50	5	14.55	14.55	0	2,204	0.00%
2019/09/19	20	14.59	0	0.00	14.50	20	2,230	0.90%
2019/09/18	10	14.60	0	0.00	14.60	10	2,241	0.45%
2019/09/17	2	14.80	16	14.74	14.70	-14	2,254	-0.62%
2019/09/16	3	14.50	0	0.00	14.40	3	2,232	0.13%
2019/09/12	25	14.56	12	14.70	14.55	13	2,256	0.58%
2019/09/11	14	14.60	5	14.65	14.60	9	2,273	0.40%
2019/09/10	8	14.57	0	0.00	14.60	8	2,280	0.35%
2019/09/09	12	14.94	5	15.10	15.00	7	2,269	0.31%
2019/09/06	9	15.15	83	15.19	15.15	-74	2,239	-3.30%
2019/09/05	27	14.84	10	15.00	14.80	17	2,104	0.81%
2019/09/04	0	0.00	13	14.73	14.90	-13	2,086	-0.62%
2019/09/03	25	14.55	0	0.00	14.55	25	2,066	1.21%
2019/09/02	13	15.01	13	15.06	15.15	0	2,022	0.00%
2019/08/30	10	15.00	0	0.00	15.00	10	1,985	0.50%
2019/08/29	40	15.00	0	0.00	15.00	40	1,935	2.07%
2019/08/28	30	15.00	0	0.00	15.10	30	1,922	1.56%
2019/08/27	0	0.00	10	15.15	14.90	-10	1,896	-0.53%
2019/08/26	20	14.90	0	0.00	15.00	20	1,894	1.06%
2019/08/23	30	15.20	0	0.00	15.20	30	1,883	1.59%
2019/08/22	1	15.40	11	15.43	15.45	-10	1,866	-0.54%
2019/08/21	0	0.00	10	15.00	15.05	-10	1,732	-0.58%
2019/08/12	21	14.45	0	0.00	14.45	21	1,702	1.23%
2019/08/08	60	14.48	5	14.55	14.50	55	1,712	3.21%
2019/08/07	5	14.40	5	14.45	14.40	0	1,711	0.00%
2019/08/06	5	14.20	5	14.14	14.20	0	1,716	0.00%
2019/08/05	1	14.40	0	0.00	14.25	1	1,713	0.06%
2019/08/02	6	14.71	5	14.95	14.70	1	1,720	0.06%
2019/08/01	6	15.07	5	15.10	15.05	1	1,742	0.06%
2019/07/31	25	15.20	0	0.00	15.20	25	1,737	1.44%
2019/07/25	0	0.00	5	16.00	15.85	-5	1,690	-0.30%
2019/07/24	8	15.91	5	15.95	15.90	3	1,682	0.18%
2019/07/23	7	15.93	0	0.00	15.90	7	1,684	0.42%
2019/07/22	0	0.00	1	16.20	16.25	-1	1,687	-0.06%
2019/07/19	10	15.70	20	15.73	15.95	-10	1,571	-0.64%
2019/07/18	10	15.05	0	0.00	15.05	10	1,376	0.73%
2019/07/17	0	0.00	10	15.20	15.15	-10	1,399	-0.71%
2019/07/16	10	15.00	15	15.03	15.00	-5	1,425	-0.35%
2019/07/15	10	15.05	0	0.00	15.05	10	1,434	0.70%
2019/07/12	0	0.00	28	14.98	14.95	-28	1,474	-1.90%
2019/07/11	15	14.85	5	15.00	14.85	10	1,525	0.66%
2019/07/10	5	14.90	0	0.00	14.90	5	1,549	0.32%
2019/07/08	0	0.00	2	15.45	15.45	-2	1,542	-0.13%
2019/07/03	0	0.00	6	15.25	15.20	-6	1,804	-0.33%
2019/07/02	1	15.35	0	0.00	15.30	1	1,891	0.05%
2019/06/28	3	15.25	14	15.25	15.20	-11	1,961	-0.56%
2019/06/27	5	15.40	0	0.00	15.40	5	1,991	0.25%
2019/06/26	5	15.35	0	0.00	15.40	5	2,013	0.25%
2019/06/24	0	0.00	11	15.34	15.45	-11	2,036	-0.54%
2019/06/21	35	15.21	20	15.30	15.20	15	2,087	0.72%
2019/06/20	0	0.00	3	15.15	15.15	-3	2,110	-0.14%
2019/06/19	3	14.90	2	14.95	14.90	1	2,195	0.05%
2019/06/17	3	14.88	0	0.00	14.95	3	2,248	0.13%
2019/06/13	0	0.00	1	14.65	14.65	-1	2,372	-0.04%
2019/06/11	0	0.00	1	14.70	14.70	-1	2,451	-0.04%
2019/05/22	5	14.63	0	0.00	14.50	5	4,401	0.11%
2019/05/21	1	14.35	0	0.00	14.50	1	4,494	0.02%
2019/05/15	1	14.90	0	0.00	15.15	1	4,899	0.02%
2019/05/13	1	14.70	0	0.00	14.75	1	5,000	0.02%
2019/05/08	0	0.00	20	15.15	15.15	-20	5,043	-0.40%
2019/05/07	3	15.30	2	15.35	15.40	1	5,154	0.02%
2019/05/06	1	15.45	0	0.00	15.15	1	5,218	0.02%
2019/04/25	1	16.60	0	0.00	16.55	1	5,869	0.02%
2019/04/23	0	0.00	5	16.80	16.70	-5	5,996	-0.08%
2019/04/22	8	16.92	1	16.90	16.90	7	5,973	0.12%
2019/04/19	5	16.75	0	0.00	16.75	5	5,955	0.08%
2019/04/17	0	0.00	1	17.00	16.90	-1	6,070	-0.02%
2019/04/15	0	0.00	10	16.90	16.95	-10	6,050	-0.17%
2019/04/11	20	16.98	0	0.00	16.95	20	6,038	0.33%
2019/04/10	10	17.14	0	0.00	17.15	10	6,000	0.17%
2019/04/09	35	17.46	5	17.69	17.45	30	5,961	0.50%
2019/04/08	0	0.00	1	17.30	17.25	-1	5,792	-0.02%
2019/03/28	1	16.75	1	16.85	16.80	0	5,609	0.00%
2019/03/26	1	17.05	0	0.00	17.25	1	5,591	0.02%
2019/03/22	1	16.80	0	0.00	16.80	1	5,608	0.02%
2019/03/21	10	17.20	0	0.00	17.10	10	5,529	0.18%
2019/03/15	0	0.00	5	17.20	17.05	-5	5,356	-0.09%
2019/03/14	0	17.10	81	17.20	17.05	-81	5,335	-1.52%
2019/03/13	22	17.34	0	0.00	17.20	22	5,387	0.41%
2019/03/12	3	17.55	0	0.00	17.30	3	5,382	0.06%
2019/03/11	55	17.69	12	17.58	17.50	43	5,324	0.81%
2019/03/08	15	17.53	1	17.40	17.70	14	5,130	0.27%
2019/03/07	15	17.35	9	17.19	17.45	6	4,952	0.12%
2019/03/06	1	17.30	2	17.40	17.50	-1	4,694	-0.02%
2019/03/05	1	17.10	6	17.29	17.30	-5	4,615	-0.11%
2019/03/04	4	17.35	0	0.00	17.20	4	4,559	0.09%
2019/02/27	10	16.85	0	0.00	17.30	10	4,536	0.22%
2019/02/26	0	0.00	4	17.28	16.90	-4	4,455	-0.09%
2019/02/25	5	17.15	0	0.00	17.10	5	4,736	0.11%
2019/02/22	0	0.00	1	17.10	17.00	-1	4,708	-0.02%
2019/02/21	19	17.52	5	17.57	17.40	14	4,642	0.30%
2019/02/20	8	17.01	2	17.00	17.00	6	4,370	0.14%
2019/02/19	1	16.95	0	0.00	17.05	1	4,377	0.02%
2019/02/18	2	17.00	60	17.05	16.95	-58	4,390	-1.32%
2019/02/15	20	16.58	0	0.00	16.40	20	4,188	0.48%
2019/02/13	15	16.35	10	16.35	16.40	5	4,176	0.12%
2019/02/12	0	0.00	5	16.50	16.50	-5	4,223	-0.12%
2019/02/11	10	16.00	0	0.00	16.05	10	4,605	0.22%
2019/01/29	0	0.00	1	16.05	16.10	-1	4,686	-0.02%
2019/01/25	10	16.15	12	16.33	16.25	-2	4,598	-0.04%
2019/01/23	0	0.00	11	16.00	16.05	-11	4,665	-0.24%
2019/01/22	10	16.14	0	0.00	16.15	10	4,643	0.22%
2019/01/21	22	16.31	0	0.00	16.25	22	4,648	0.47%
2019/01/18	0	0.00	12	16.00	16.20	-12	4,708	-0.25%
2019/01/17	17	16.47	8	16.43	16.10	9	4,661	0.19%
2019/01/16	0	16.10	32	16.01	16.20	-32	4,194	-0.76%
2019/01/15	2	15.70	0	0.00	15.60	2	4,092	0.05%
2019/01/14	10	15.35	0	0.00	15.30	10	4,103	0.24%
2019/01/10	20	15.75	0	0.00	15.45	20	4,160	0.48%
2019/01/09	12	15.86	10	15.85	15.60	2	4,163	0.05%
2019/01/03	10	15.20	0	0.00	15.10	10	4,168	0.24%
2018/12/20	0	0.00	10	15.55	15.50	-10	4,647	-0.22%
2018/12/19	1	15.90	0	0.00	15.90	1	4,649	0.02%
2018/12/18	2	16.03	0	0.00	16.00	2	4,647	0.04%
2018/12/17	1	15.85	2	16.10	16.35	-1	4,579	-0.02%
2018/12/14	21	16.10	0	0.00	16.05	21	4,556	0.46%
2018/12/13	0	0.00	20	15.90	15.90	-20	4,546	-0.44%
2018/12/11	0	0.00	1	15.55	15.55	-1	4,707	-0.02%
2018/12/10	0	0.00	1	15.50	15.40	-1	4,788	-0.02%
2018/12/07	5	15.91	0	0.00	15.85	5	4,800	0.10%
2018/12/06	0	15.80	0	0.00	15.75	0	4,785	0.00%
2018/12/04	20	16.55	1	16.55	16.60	19	4,732	0.40%
2018/12/03	0	0.00	1	16.70	16.80	-1	4,739	-0.02%
2018/11/30	30	16.34	30	16.35	16.35	0	4,680	0.00%
2018/11/28	0	0.00	1	16.50	16.55	-1	4,629	-0.02%
2018/11/27	20	16.20	20	16.30	16.30	0	4,590	0.00%
2018/11/23	1	16.30	0	0.00	16.15	1	4,564	0.02%
2018/11/22	3	16.67	1	16.25	16.00	2	4,524	0.04%
2018/11/19	0	0.00	2	16.10	16.10	-2	4,250	-0.05%
2018/11/16	1	16.20	2	16.30	15.90	-1	4,344	-0.02%
2018/11/15	5	15.83	2	16.00	16.05	3	4,383	0.07%
2018/11/13	4	15.23	11	15.19	15.45	-7	4,290	-0.16%
2018/11/12	0	0.00	2	15.40	15.40	-2	4,246	-0.05%
2018/11/09	0	0.00	3	15.55	15.75	-3	4,234	-0.07%
2018/11/08	10	16.08	28	15.88	15.85	-18	4,172	-0.43%
2018/11/07	0	0.00	54	15.19	15.20	-54	3,792	-1.42%
2018/11/06	4	14.85	0	0.00	14.75	4	3,838	0.10%
2018/11/05	50	15.00	0	0.00	14.85	50	3,808	1.31%
2018/11/02	0	0.00	6	15.20	15.00	-6	3,869	-0.16%
2018/11/01	8	14.83	0	0.00	14.90	8	4,126	0.19%
2018/10/30	0	0.00	5	14.15	14.10	-5	4,062	-0.12%
2018/10/26	0	0.00	10	14.15	14.30	-10	4,329	-0.23%
2018/10/25	10	13.85	0	0.00	13.90	10	4,371	0.23%
2018/10/23	10	14.60	0	0.00	14.55	10	4,671	0.21%
2018/10/22	10	14.65	0	0.00	14.80	10	4,795	0.21%
2018/10/17	0	0.00	44	14.50	14.50	-44	4,869	-0.90%
2018/10/16	14	14.14	0	0.00	14.35	14	4,870	0.29%
2018/10/12	31	14.00	0	0.00	14.50	31	4,880	0.64%
2018/10/04	3	16.80	0	0.00	16.55	3	4,861	0.06%
2018/10/03	10	16.75	0	0.00	16.75	10	4,697	0.21%
2018/09/28	4	16.43	40	16.55	16.40	-36	4,668	-0.77%
2018/09/19	0	0.00	20	16.10	16.10	-20	4,668	-0.43%
2018/09/18	50	16.11	30	16.55	15.95	20	4,677	0.43%
2018/09/17	60	16.18	30	16.35	16.50	30	4,602	0.65%
2018/09/14	10	16.10	0	0.00	16.20	10	4,593	0.22%
2018/09/13	0	0.00	10	15.95	16.00	-10	4,592	-0.22%
2018/09/11	10	15.75	0	0.00	15.75	10	4,733	0.21%
2018/09/06	2	16.25	1	16.15	16.15	1	4,966	0.02%
2018/09/05	0	0.00	10	16.70	16.45	-10	5,089	-0.20%
2018/09/04	10	16.50	1	16.50	16.50	9	5,545	0.16%
2018/08/31	0	0.00	0	16.80	16.85	0	5,849	0.00%
2018/08/29	0	0.00	20	16.80	16.80	-20	6,113	-0.33%
2018/08/27	2	16.70	0	0.00	16.90	2	6,357	0.03%
2018/08/23	0	0.00	2	16.85	16.80	-2	7,265	-0.03%
2018/08/22	7	16.77	1	16.45	17.00	6	7,204	0.08%
2018/08/16	10	15.90	0	0.00	16.30	10	7,391	0.14%
2018/08/15	20	16.45	20	16.20	16.25	0	7,885	0.00%
2018/08/14	10	16.30	0	0.00	16.60	10	7,950	0.13%
2018/08/13	0	0.00	1	16.75	16.15	-1	8,002	-0.01%
2018/08/10	1	17.50	0	0.00	17.35	1	7,930	0.01%
2018/08/08	0	0.00	25	17.90	17.90	-25	8,109	-0.31%
2018/08/07	25	17.30	0	0.00	17.70	25	7,844	0.32%
2018/08/03	5	17.30	0	0.00	17.30	5	7,830	0.06%
2018/08/02	0	0.00	2	18.45	18.20	-2	7,770	-0.03%
2018/08/01	2	18.50	4	18.40	18.75	-2	7,752	-0.03%
2018/07/31	7	18.55	5	18.35	18.45	2	7,600	0.03%
2018/07/30	3	17.80	0	0.00	18.25	3	7,381	0.04%
2018/07/27	3	18.00	0	0.00	18.00	3	7,388	0.04%
2018/07/26	3	18.25	37	18.24	18.45	-34	7,300	-0.47%
2018/07/20	31	17.86	0	0.00	17.80	31	7,471	0.41%
2018/07/19	1	18.10	0	0.00	18.15	1	7,477	0.01%
2018/07/17	0	0.00	10	18.40	18.25	-10	7,612	-0.13%
2018/07/16	0	0.00	2	18.25	18.40	-2	7,577	-0.03%
2018/07/13	15	18.20	51	18.04	18.35	-36	7,551	-0.48%
2018/07/10	50	17.25	4	17.28	17.40	46	7,629	0.60%
2018/07/09	0	0.00	22	16.95	17.00	-22	7,671	-0.29%
2018/07/06	2	17.00	0	0.00	16.90	2	7,682	0.03%
2018/07/05	2	17.38	1	17.65	17.05	1	7,766	0.01%
2018/06/29	1	18.35	0	0.00	18.35	1	7,869	0.01%
2018/06/27	1	18.20	1	18.35	18.35	0	7,848	0.00%
2018/06/22	0	0.00	2	18.10	18.25	-2	7,829	-0.03%
2018/06/21	2	18.50	0	0.00	18.35	2	7,777	0.03%
2018/06/20	2	18.55	12	18.75	18.65	-10	7,804	-0.13%
2018/06/19	9	19.47	4	19.50	19.35	5	7,776	0.06%
2018/06/15	0	0.00	3	19.37	19.45	-3	7,652	-0.04%
2018/06/14	16	19.34	1	19.40	19.25	15	7,633	0.20%
2018/06/13	2	19.40	101	19.45	19.20	-99	7,617	-1.30%	大賣/
2018/06/12	11	19.93	58	20.02	19.65	-47	7,640	-0.62%
2018/06/11	4	19.05	26	19.27	19.20	-22	7,535	-0.29%
2018/06/08	28	18.93	20.2	19.04	18.75	7.8	7,467	0.10%
2018/06/07	20	18.82	14	18.84	18.70	6	7,427	0.08%
2018/06/06	24	18.79	4	18.90	18.70	20	7,354	0.27%
2018/06/05	4	18.98	6	19.07	18.80	-2	7,280	-0.03%
2018/06/04	3	18.90	10	18.90	18.70	-7	7,085	-0.10%
2018/06/01	18	18.95	12	18.83	18.70	6	7,041	0.09%
2018/05/31	11	19.06	21	19.76	19.05	-10	6,878	-0.15%
2018/05/29	1	18.10	2	18.23	18.00	-1	6,195	-0.02%
2018/05/28	101	17.95	3	17.90	18.40	98	6,152	1.59%	大買/
2018/05/24	2	18.20	0	0.00	18.15	2	6,076	0.03%
2018/05/23	25	18.99	122	18.63	18.25	-97	6,062	-1.60%	大賣/
2018/05/22	102	18.00	0	0.00	18.00	102	5,648	1.81%	大買/鉅額交易
2018/05/21	1	18.05	6	17.90	18.20	-5	5,674	-0.09%
2018/05/18	4	17.40	0	0.00	17.50	4	5,654	0.07%
2018/05/16	1	17.75	9	17.54	17.75	-8	5,998	-0.13%
2018/05/15	1	17.05	0	0.00	16.90	1	5,972	0.02%
2018/05/14	1	16.70	1	16.85	16.80	0	6,273	0.00%
2018/05/10	44	17.24	30	17.30	17.05	14	6,398	0.22%
2018/05/09	0	0.00	2	17.30	17.05	-2	6,669	-0.03%
2018/05/08	2	17.00	0	0.00	17.05	2	7,126	0.03%
2018/05/07	1	17.20	3	17.30	17.25	-2	7,247	-0.03%
2018/05/04	7	16.81	4	16.99	16.85	3	7,311	0.04%
2018/04/30	0	0.00	8	16.83	17.20	-8	7,714	-0.10%
2018/04/26	1	15.80	0	0.00	15.45	1	8,167	0.01%
2018/04/25	5	15.95	5	15.87	16.05	0	8,388	0.00%
2018/04/24	5	15.99	1	16.60	15.90	4	9,363	0.04%
2018/04/20	0	0.00	2	17.75	17.70	-2	9,901	-0.02%
2018/04/19	1	17.55	0	0.00	17.40	1	10,585	0.01%
2018/04/17	1	17.30	0	0.00	17.30	1	11,064	0.01%
2018/04/13	2	18.90	0	0.00	18.95	2	12,706	0.02%
2018/04/11	5	18.90	6	19.05	19.05	-1	13,630	-0.01%
2018/04/09	1	18.80	10	19.00	18.50	-9	14,761	-0.06%
2018/04/03	2	19.03	7	18.95	18.95	-5	15,531	-0.03%
2018/04/02	2	19.48	0	0.00	19.40	2	16,392	0.01%
2018/03/31	0	0.00	2	19.35	19.35	-2	17,581	-0.01%
2018/03/30	10	19.35	0	0.00	19.20	10	18,764	0.05%
2018/03/29	0	0.00	8	19.20	19.05	-8	19,849	-0.04%
2018/03/28	2	19.15	0	0.00	19.15	2	21,765	0.01%
2018/03/27	2	19.45	2	19.40	19.45	0	23,586	0.00%
2018/03/23	11	18.90	0	0.00	18.85	11	24,766	0.04%
2018/03/22	3	19.72	40	20.00	19.70	-37	24,810	-0.15%
2018/03/20	14	19.84	3	19.85	19.90	11	25,132	0.04%
2018/03/19	1	20.25	0	0.00	20.35	1	25,359	0.00%
2018/03/16	39	20.64	1	20.60	20.40	38	25,671	0.15%
2018/03/15	5	20.70	12	21.00	21.05	-7	25,711	-0.03%
2018/03/14	14	20.12	8	20.03	20.00	6	25,456	0.02%
2018/03/13	7	19.64	14	19.63	20.00	-7	25,529	-0.03%
2018/03/12	9	19.11	1	19.05	19.05	8	25,509	0.03%
2018/03/08	0	0.00	6	20.00	19.80	-6	26,390	-0.02%
2018/03/07	6	19.65	0	0.00	19.55	6	26,556	0.02%
2018/03/06	1	20.00	1	19.95	19.95	0	26,747	0.00%
2018/03/05	11	19.90	0	0.00	19.50	11	27,371	0.04%
2018/03/02	1	20.00	0	0.00	20.00	1	27,547	0.00%
2018/02/27	1	21.05	1	20.90	20.75	0	27,447	0.00%
2018/02/23	1	21.35	0	0.00	21.35	1	27,403	0.00%
2018/02/12	1	20.15	0	0.00	20.15	1	27,185	0.00%
2018/02/08	0	0.00	1	20.00	19.80	-1	26,868	0.00%
2018/02/07	5	21.55	0	0.00	20.85	5	26,649	0.02%
2018/02/06	1	21.00	11	21.16	20.60	-10	26,524	-0.04%
2018/02/05	0	0.00	10	21.70	22.70	-10	26,220	-0.04%
2018/02/02	1	22.95	0	0.00	22.95	1	26,176	0.00%
2018/02/01	4	23.80	2	24.20	23.25	2	26,287	0.01%
2018/01/31	16	23.73	3	23.65	23.75	13	25,931	0.05%
2018/01/30	3	22.77	0	0.00	22.60	3	25,445	0.01%
2018/01/26	0	0.00	15	22.55	22.65	-15	25,313	-0.06%
2018/01/25	1	22.90	1	23.05	22.70	0	25,384	0.00%
2018/01/24	15	23.15	8	23.00	23.50	7	25,310	0.03%
2018/01/23	12	22.98	1	23.45	22.60	11	25,059	0.04%
2018/01/22	3	23.47	27	23.50	23.35	-24	24,794	-0.10%
2018/01/19	19	23.68	3	23.65	23.90	16	24,475	0.07%
2018/01/18	67	24.74	52	24.27	23.70	15	24,277	0.06%
2018/01/17	5	24.35	5	24.15	24.40	0	23,460	0.00%
2018/01/16	3	24.40	1	24.30	24.20	2	23,261	0.01%
2018/01/15	8	24.38	10	24.48	24.90	-2	22,927	-0.01%
2018/01/12	9	23.63	10	23.52	23.45	-1	22,435	0.00%
2018/01/11	5	23.57	0	0.00	23.30	5	22,256	0.02%
2018/01/10	13	24.80	12	24.63	24.00	1	21,933	0.00%
2018/01/09	6	24.30	16	23.45	24.45	-10	20,832	-0.05%
2018/01/08	9	23.70	24	23.18	23.10	-15	20,237	-0.07%
2018/01/05	4	24.08	4	23.99	23.90	0	19,752	0.00%
2018/01/04	43	24.21	56	24.22	23.70	-13	19,324	-0.07%
2018/01/03	45	23.99	52	23.88	23.60	-7	18,966	-0.04%
2018/01/02	65	23.37	68	23.26	24.00	-3	18,296	-0.02%