富喬 (1815)-群益金鼎-中港券商分點個股進出

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
19.70
漲跌
▲1.00
漲幅
+5.35%
成交量
38,373張
產業
上櫃電子零組件類股
365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－群益金鼎-中港券商分點個股進出

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

群益金鼎-中港券商分點個股進出
群益金鼎-中港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
2024/05/08	0	0.00	12	19.10	19.70	-12	24,452	-0.05%
2024/05/07	0	0.00	9	18.91	18.70	-9	23,851	-0.04%
2024/05/03	5	18.38	7	18.70	18.50	-2	23,475	-0.01%
2024/05/02	4	18.13	4	18.15	18.10	0	23,185	0.00%
2024/04/30	6	18.31	2	18.60	18.20	4	23,158	0.02%
2024/04/29	8	18.08	1	18.20	18.50	7	23,017	0.03%
2024/04/26	0	0.00	5	17.70	17.50	-5	22,859	-0.02%
2024/04/25	1	17.55	0	0.00	17.35	1	22,854	0.00%
2024/04/24	0	0.00	2	17.75	17.80	-2	22,841	-0.01%
2024/04/23	7	17.00	2	17.23	17.15	5	22,852	0.02%
2024/04/22	2	17.50	1	16.90	16.90	1	22,841	0.00%
2024/04/19	5	17.89	3	17.70	17.70	2	22,844	0.01%
2024/04/18	6	18.30	2	18.25	18.15	4	22,748	0.02%
2024/04/17	2	18.68	1	18.75	18.50	1	22,774	0.00%
2024/04/16	6	18.00	8	17.71	17.90	-2	22,771	-0.01%
2024/04/15	12	19.00	12	18.73	18.50	0	22,633	0.00%
2024/04/12	17	19.43	19	19.30	19.30	-2	22,678	-0.01%
2024/04/11	2	18.78	1	18.70	18.65	1	22,334	0.00%
2024/04/10	3	18.90	5	18.97	18.90	-2	22,284	-0.01%
2024/04/09	7	18.73	7	18.86	19.05	0	22,220	0.00%
2024/04/08	6	18.62	4.1	18.70	18.50	1.9	22,011	0.01%
2024/04/03	18	19.03	21	18.99	18.90	-3	21,879	-0.01%
2024/04/02	9	19.69	10	19.39	19.30	-1	21,729	0.00%
2024/04/01	37	19.45	52.6	19.76	20.05	-15.6	21,214	-0.07%
2024/03/29	24	18.67	20	18.95	18.70	4	20,485	0.02%
2024/03/28	3	18.15	9	18.63	18.15	-6	19,945	-0.03%
2024/03/27	2	18.00	21	18.12	18.10	-19	19,583	-0.10%
2024/03/26	2	18.33	6	18.28	17.95	-4	19,556	-0.02%
2024/03/25	2.1	18.10	3	18.25	18.40	-0.9	19,458	0.00%
2024/03/22	4	17.50	3	17.28	17.50	1	19,380	0.01%
2024/03/21	1	17.10	0	0.00	17.30	1	19,416	0.01%
2024/03/20	13	17.02	3	17.00	16.95	10	19,512	0.05%
2024/03/19	14	17.56	2	17.35	17.35	12	19,547	0.06%
2024/03/18	0	0.00	2	17.60	17.65	-2	19,956	-0.01%
2024/03/15	19	17.74	64	17.50	17.45	-45	19,928	-0.23%
2024/03/14	25	17.80	0	0.00	17.70	25	19,964	0.13%
2024/03/13	4	17.95	1	18.00	17.90	3	19,813	0.02%
2024/03/12	21.1	18.33	17	18.46	18.35	4.1	19,529	0.02%
2024/03/11	23	18.85	8	19.14	18.70	15	19,084	0.08%
2024/03/08	12	18.90	25	19.04	18.75	-13	18,736	-0.07%
2024/03/07	138	22.39	69.1	21.73	20.00	68.9	17,682	0.39%	大買/
2024/03/06	14	20.26	33.2	21.24	21.50	-19.2	14,861	-0.13%
2024/03/05	18	19.30	61	19.45	19.55	-43	13,947	-0.31%
2024/03/04	13	18.63	3	18.63	18.60	10	12,976	0.08%
2024/03/01	6	18.73	7	18.73	18.55	-1	12,730	-0.01%
2024/02/29	122	18.92	169.1	18.88	19.10	-47.1	12,721	-0.37%	大買/大賣/
2024/02/27	21	18.02	21	17.90	17.75	0	12,094	0.00%
2024/02/26	9	17.60	11	17.61	17.65	-2	11,846	-0.02%
2024/02/23	27	17.77	17	17.91	17.80	10	12,086	0.08%
2024/02/22	12	17.46	9.1	17.67	17.55	2.9	11,838	0.02%
2024/02/21	5	17.40	7	17.09	17.10	-2	11,577	-0.02%
2024/02/20	15	17.29	16.1	17.06	17.15	-1.1	11,881	-0.01%
2024/02/19	10	16.99	32.2	16.93	17.20	-22.2	11,745	-0.19%
2024/02/16	21	16.22	67.5	16.38	16.55	-46.5	11,485	-0.41%
2024/02/15	1	15.50	13	15.12	15.70	-12	10,811	-0.11%
2024/02/05	4	14.50	0	0.00	14.50	4	10,946	0.04%
2024/02/02	0	0.00	1	14.20	14.25	-1	11,240	-0.01%
2024/01/31	0	0.00	1	14.70	14.65	-1	13,007	-0.01%
2024/01/30	3	15.00	1	14.85	14.70	2	14,820	0.01%
2024/01/29	14	14.84	0	0.00	14.85	14	16,248	0.09%
2024/01/25	10	14.65	2	14.60	14.50	8	18,945	0.04%
2024/01/24	2	14.80	0	0.00	14.75	2	19,442	0.01%
2024/01/23	0	0.00	3	14.65	14.70	-3	19,809	-0.02%
2024/01/22	3	14.55	2	14.60	14.70	1	20,175	0.00%
2024/01/19	3	14.12	2	14.30	14.40	1	20,316	0.00%
2024/01/17	2	14.25	1	14.20	14.20	1	21,008	0.00%
2024/01/12	0	0.00	3	14.77	14.70	-3	21,193	-0.01%
2024/01/11	1	15.05	0	0.00	15.00	1	21,331	0.00%
2024/01/10	2	14.50	1	14.65	14.65	1	21,839	0.00%
2024/01/09	2	14.90	4	14.90	14.90	-2	22,077	-0.01%
2024/01/08	33	14.98	1	14.90	14.90	32	22,383	0.14%
2024/01/05	2	15.70	1	15.40	15.40	1	22,668	0.00%
2024/01/04	5	15.70	2	15.70	15.70	3	22,910	0.01%
2024/01/03	5	15.97	44	15.95	15.95	-39	23,241	-0.17%
2024/01/02	7	15.65	11	15.75	15.75	-4	23,555	-0.02%
2023/12/29	4	15.70	3	15.65	15.65	1	24,677	0.00%
2023/12/28	4	15.75	10	15.73	15.70	-6	25,052	-0.02%
2023/12/27	11	15.90	2	15.85	15.85	9	26,143	0.03%
2023/12/26	57	15.75	3	15.85	15.90	54	27,277	0.20%
2023/12/25	13	15.62	0	0.00	15.60	13	27,719	0.05%
2023/12/22	10	15.90	0.8	15.95	15.75	9.2	28,070	0.03%
2023/12/21	13	16.00	5	15.85	15.85	8	29,221	0.03%
2023/12/20	23.1	15.84	8	15.83	16.10	15.1	29,835	0.05%
2023/12/19	10	16.08	4	16.08	16.05	6	29,725	0.02%
2023/12/18	2.1	16.70	36	16.98	16.70	-33.9	29,512	-0.11%
2023/12/15	3	17.45	5	17.05	16.90	-2	29,470	-0.01%
2023/12/14	7	17.85	6.6	17.45	17.50	0.4	29,626	0.00%
2023/12/13	6	17.23	15.1	17.49	17.30	-9.1	29,449	-0.03%
2023/12/12	0	0.00	3	16.57	16.45	-3	28,909	-0.01%
2023/12/11	14	16.47	19	16.54	16.60	-5	28,815	-0.02%
2023/12/08	9	15.91	19	15.87	15.90	-10	28,449	-0.04%
2023/12/07	4	16.33	1	16.20	16.15	3	28,249	0.01%
2023/12/06	1	16.55	1	16.45	16.45	0	28,170	0.00%
2023/12/05	5	16.28	2	16.30	16.20	3	28,100	0.01%
2023/12/04	13	16.81	0	0.00	16.70	13	27,955	0.05%
2023/12/01	0.1	16.95	0	0.00	16.80	0.1	27,854	0.00%
2023/11/30	0.1	17.00	0	0.00	16.90	0.1	27,796	0.00%
2023/11/29	5	17.16	3	17.10	17.00	2	27,799	0.01%
2023/11/28	0.1	17.05	1	17.05	17.00	-0.9	27,820	0.00%
2023/11/27	7.1	17.07	3	16.90	16.90	4.1	27,708	0.01%
2023/11/24	12	17.98	7	17.35	17.35	5	27,310	0.02%
2023/11/22	3	18.05	4	17.81	17.80	-1	26,697	0.00%
2023/11/21	7	17.73	11	17.64	17.45	-4	26,274	-0.02%
2023/11/20	6.6	17.46	6.1	17.59	17.60	0.6	25,943	0.00%
2023/11/17	11.1	17.33	5	17.13	17.10	6.1	25,629	0.02%
2023/11/16	9	17.55	15	17.69	17.60	-6	25,102	-0.02%
2023/11/15	5	16.82	54	16.91	16.85	-49	24,494	-0.20%
2023/11/14	12	17.49	2	17.25	17.25	10	24,061	0.04%
2023/11/13	1	17.50	7	17.54	17.50	-6	23,797	-0.03%
2023/11/10	3	17.88	1	17.70	17.85	2	23,475	0.01%
2023/11/09	5	18.49	2.2	18.25	18.00	2.8	23,155	0.01%
2023/11/08	31.2	19.07	28	19.39	18.65	3.2	22,550	0.01%
2023/11/07	28	19.73	20	19.88	20.05	8	21,376	0.04%
2023/11/06	10	19.07	24	19.68	20.10	-14	19,591	-0.07%
2023/11/03	58	18.63	65	18.36	18.30	-7	18,201	-0.04%
2023/11/02	23	18.11	63	18.15	18.45	-40	16,724	-0.24%
2023/11/01	21	15.87	9	15.93	16.80	12	15,569	0.08%
2023/10/31	7	17.20	3	17.28	16.85	4	15,105	0.03%
2023/10/30	12	17.15	0	0.00	17.15	12	14,863	0.08%
2023/10/27	6	17.15	7	16.52	16.45	-1	14,678	-0.01%
2023/10/26	11	17.20	29	16.96	16.85	-18	15,175	-0.12%
2023/10/25	12	16.76	32	17.16	17.00	-20	15,654	-0.13%
2023/10/24	4	15.81	5	15.80	16.00	-1	15,633	-0.01%
2023/10/20	1	14.90	4	15.18	15.40	-3	15,676	-0.02%
2023/10/19	20	15.48	17	15.36	15.30	3	15,536	0.02%
2023/10/18	163	16.05	128	15.55	15.35	35	15,377	0.23%	大買/大賣/
2023/10/17	5	17.43	3	17.00	17.00	2	14,881	0.01%
2023/10/16	13	18.12	36.3	17.90	17.85	-23.3	14,547	-0.16%
2023/10/13	16	17.94	7	17.80	17.80	9	14,190	0.06%
2023/10/12	8	17.84	10	17.51	17.30	-2	13,699	-0.01%
2023/10/11	3	17.68	3	17.67	17.40	0	13,402	0.00%
2023/10/06	29	18.23	19	18.24	18.00	10	13,036	0.08%
2023/10/05	67	18.77	69	18.31	18.25	-2	12,622	-0.02%
2023/10/04	13	17.72	8	17.99	18.10	5	11,474	0.04%
2023/10/03	57	18.26	60	18.49	18.15	-3	11,078	-0.03%
2023/10/02	4	17.90	170	17.93	18.15	-166	9,968	-1.67%	大賣/鉅額交易
2023/09/28	55	16.51	18	16.67	16.50	37	8,793	0.42%
2023/09/27	14	15.55	14	15.48	16.25	0	8,305	0.00%
2023/09/26	47	16.56	34.5	16.13	15.35	12.5	7,907	0.16%
2023/09/25	0	0.00	96.3	16.10	16.40	-96.3	6,728	-1.43%
2023/09/22	3	15.13	17.2	15.21	15.30	-14.2	6,055	-0.23%
2023/09/21	0	0.00	20.9	15.19	15.45	-20.9	5,909	-0.35%
2023/09/20	11	14.80	1	14.85	14.90	10	5,729	0.17%
2023/09/19	29	15.31	20	15.24	15.15	9	5,659	0.16%
2023/09/18	0	0.00	13	14.46	14.70	-13	5,341	-0.24%
2023/09/15	15	13.78	0	0.00	13.75	15	5,252	0.29%
2023/09/14	4	13.85	0	0.00	13.85	4	5,279	0.08%
2023/09/13	2	13.65	2	13.65	13.60	0	5,359	0.00%
2023/09/12	2	13.78	0	0.00	13.65	2	5,789	0.03%
2023/09/11	3	13.67	2	13.70	13.70	1	6,115	0.02%
2023/09/08	4	13.99	21	14.05	14.00	-17	6,104	-0.28%
2023/09/07	4	14.20	1	14.00	14.00	3	6,156	0.05%
2023/09/06	0	0.00	42	14.79	14.45	-42	6,268	-0.67%
2023/09/05	0	0.00	52	14.18	14.30	-52	6,443	-0.81%
2023/09/04	0	0.00	14	14.29	14.10	-14	6,445	-0.22%
2023/09/01	11	13.92	24	14.06	13.90	-13	6,487	-0.20%
2023/08/31	11	13.49	0	0.00	13.30	11	6,578	0.17%
2023/08/30	0	0.00	12	13.46	13.50	-12	6,672	-0.18%
2023/08/29	5	13.00	0	0.00	13.00	5	6,602	0.08%
2023/08/28	11	12.95	0	0.00	12.85	11	6,590	0.17%
2023/08/25	15	13.08	0	0.00	13.15	15	6,574	0.23%
2023/08/24	4	13.45	0	0.00	13.40	4	6,564	0.06%
2023/08/22	14	13.18	2	13.10	13.10	12	6,548	0.18%
2023/08/21	1	13.15	0	0.00	13.25	1	6,538	0.02%
2023/08/18	13	13.36	2	13.25	13.25	11	6,527	0.17%
2023/08/17	1	13.25	0	0.00	13.60	1	6,478	0.02%
2023/08/15	10	13.15	1	13.10	13.15	9	6,429	0.14%
2023/08/14	36	12.92	0	0.00	12.90	36	6,405	0.56%
2023/08/10	3	13.88	5	13.70	13.80	-2	6,314	-0.03%
2023/08/09	8	14.13	0	0.00	14.05	8	6,263	0.13%
2023/08/08	5	14.60	12	14.64	14.55	-7	6,195	-0.11%
2023/08/07	4	14.90	10	15.00	14.85	-6	6,125	-0.10%
2023/08/04	0	0.00	10	14.75	14.95	-10	6,057	-0.17%
2023/08/02	5	14.96	10	14.90	14.75	-5	5,986	-0.08%
2023/08/01	22	15.47	14	15.53	15.45	8	5,812	0.14%
2023/07/31	14	16.25	45	16.19	15.40	-31	5,603	-0.55%
2023/07/28	10	15.18	118	15.50	15.70	-108	4,896	-2.21%	大賣/鉅額交易
2023/07/27	5	14.81	43	14.51	14.80	-38	4,056	-0.94%
2023/07/26	10	13.89	24	13.85	13.80	-14	3,641	-0.38%
2023/07/25	11	13.75	20	13.65	14.25	-9	3,526	-0.26%
2023/07/24	5	13.25	0	0.00	13.20	5	3,292	0.15%
2023/07/20	16	13.23	0	0.00	13.40	16	3,226	0.50%
2023/07/17	0	0.00	2	13.05	12.95	-2	3,057	-0.07%
2023/07/14	20	12.75	1	12.80	12.70	19	3,040	0.62%
2023/07/10	2	13.00	0	0.00	12.95	2	2,976	0.07%
2023/07/07	1	13.45	0	0.00	13.25	1	2,934	0.03%
2023/07/06	16	13.65	11	13.64	13.65	5	2,898	0.17%
2023/07/04	11	13.69	0	0.00	13.65	11	2,863	0.38%
2023/07/03	2	13.65	0	0.00	13.60	2	2,834	0.07%
2023/06/30	0	0.00	5	13.50	13.55	-5	2,792	-0.18%
2023/06/29	10	13.50	0	0.00	13.45	10	2,775	0.36%
2023/06/28	10	13.45	0	0.00	13.35	10	2,766	0.36%
2023/06/27	20	13.38	0	0.00	13.35	20	2,751	0.73%
2023/06/26	10	13.80	2	13.60	13.45	8	2,716	0.29%
2023/06/21	10	13.90	14	14.00	13.95	-4	2,669	-0.15%
2023/06/20	10	13.80	0	0.00	13.65	10	2,639	0.38%
2023/06/19	15	13.90	1	13.85	13.85	14	2,604	0.54%
2023/06/16	10	14.85	9	14.38	14.30	1	2,527	0.04%
2023/06/15	10	13.88	25.1	14.08	14.65	-15.1	2,095	-0.72%
2023/06/14	62	13.38	20	13.45	13.35	42	1,764	2.38%
2023/06/13	0	0.00	12	13.48	13.45	-12	1,774	-0.68%
2023/06/12	22	13.69	104	13.75	13.85	-82	1,721	-4.76%	大賣/
2023/06/09	3	13.85	43	13.62	13.95	-40	1,563	-2.56%
2023/06/07	15	13.53	15	13.52	13.50	0	1,277	0.00%
2023/06/06	2	13.60	17	13.44	13.40	-15	1,162	-1.29%
2023/06/05	5	12.60	47	12.89	12.95	-42	961	-4.37%
2023/05/29	2	12.30	0	0.00	12.30	2	923	0.22%
2023/05/24	0	0.00	1	12.05	12.20	-1	938	-0.11%
2023/05/22	7	12.26	6.8	12.25	12.20	0.2	936	0.02%
2023/05/19	2	12.00	0	0.00	11.95	2	899	0.22%
2023/05/12	10	11.60	0	0.00	11.75	10	928	1.08%
2023/05/11	20	11.65	0	0.00	11.65	20	931	2.15%
2023/05/04	0	0.00	5.2	11.85	11.85	-5.2	991	-0.52%
2023/04/28	2	11.75	0	0.00	11.75	2	1,099	0.18%
2023/04/21	30	11.87	0	0.00	11.75	30	1,135	2.64%
2023/04/11	30	11.95	30	11.95	11.95	0	1,247	0.00%
2023/03/28	2	12.10	0	0.00	12.10	2	1,252	0.16%
2023/03/24	4	12.25	4	12.20	12.20	0	1,247	0.00%
2023/03/23	36	12.03	42	12.20	12.20	-6	1,248	-0.48%
2023/03/22	25	12.05	4	12.00	12.00	21	1,230	1.71%
2023/03/20	70	11.80	70	11.75	11.75	0	1,209	0.00%
2023/03/17	25	11.82	0	0.00	11.80	25	1,202	2.08%
2023/03/16	40	11.95	0	0.00	11.75	40	1,226	3.26%
2023/03/15	40	12.20	0	0.00	12.15	40	1,205	3.32%
2023/03/14	0	0.00	1	12.20	12.20	-1	1,189	-0.08%
2023/03/03	10	12.45	3	12.50	12.50	7	1,164	0.60%
2023/03/01	52	12.80	107	12.78	12.75	-55	1,113	-4.94%	大賣/
2023/02/24	57	12.80	57	12.70	12.70	0	1,103	0.00%
2023/02/23	60	12.72	50	12.70	12.70	10	1,088	0.92%
2023/02/22	10	12.60	0	0.00	12.65	10	1,073	0.93%
2023/02/20	60	12.67	40	12.65	12.65	20	1,117	1.79%
2023/02/02	0	0.00	0.1	12.55	12.55	-0.1	1,852	-0.01%
2023/02/01	0	0.00	10	12.55	12.45	-10	1,842	-0.54%
2023/01/17	10	12.25	0	0.00	12.15	10	1,741	0.57%
2023/01/16	15	12.30	0	0.00	12.30	15	1,733	0.87%
2023/01/13	15	12.35	0	0.00	12.30	15	1,734	0.86%
2023/01/12	15	12.40	0	0.00	12.40	15	1,734	0.86%
2023/01/11	0	0.00	10	12.45	12.40	-10	1,726	-0.58%
2023/01/10	20	12.40	0	0.00	12.30	20	1,701	1.18%
2023/01/09	10	12.30	0	0.00	12.60	10	1,687	0.59%
2023/01/06	10	12.35	2	12.35	12.35	8	1,633	0.49%
2023/01/05	13	12.28	3	12.25	12.30	10	1,630	0.61%
2022/12/27	10	11.85	0	0.00	11.80	10	1,711	0.58%
2022/12/20	30	11.92	0	0.00	11.80	30	1,823	1.65%
2022/12/19	10	12.15	0	0.00	12.10	10	1,850	0.54%
2022/12/12	20	12.05	0	0.00	12.05	20	1,900	1.05%
2022/12/07	0	0.00	2	12.70	12.35	-2	1,959	-0.10%
2022/12/05	5	12.85	0	0.00	12.80	5	1,990	0.25%
2022/12/02	0	0.00	10	12.85	12.80	-10	2,010	-0.50%
2022/12/01	5	12.85	5	12.80	12.75	0	2,017	0.00%
2022/11/30	5	12.75	5	12.62	12.60	0	2,042	0.00%
2022/11/29	5	12.50	5	12.55	12.60	0	2,081	0.00%
2022/11/25	15	12.48	5	12.40	12.30	10	2,170	0.46%
2022/11/24	60	12.65	60	12.45	12.45	0	2,215	0.00%
2022/11/23	12	12.59	10	12.50	12.55	2	2,270	0.09%
2022/11/17	0	0.00	7	12.74	12.65	-7	2,755	-0.25%
2022/11/16	5	12.55	5	12.55	12.70	0	3,224	0.00%
2022/11/15	41	12.64	35	12.83	12.80	6	3,479	0.17%
2022/11/14	2	12.25	0	0.00	12.20	2	3,002	0.07%
2022/11/10	10	12.00	0	0.00	12.00	10	2,994	0.33%
2022/11/08	0	0.00	2	12.35	12.05	-2	2,989	-0.07%
2022/11/07	5	12.40	5	12.30	12.30	0	2,983	0.00%
2022/11/04	10	12.03	10	12.10	12.10	0	2,971	0.00%
2022/11/03	6	12.00	0	0.00	12.00	6	2,969	0.20%
2022/11/02	2	12.15	0	0.00	12.20	2	2,971	0.07%
2022/10/28	0	0.00	5	11.30	11.05	-5	2,904	-0.17%
2022/10/21	11	11.10	3	11.10	11.10	8	2,909	0.27%
2022/10/20	3	11.20	0	0.00	11.20	3	2,907	0.10%
2022/10/19	1	11.50	0	0.00	11.40	1	2,907	0.03%
2022/10/17	0	0.00	4	11.18	11.35	-4	2,904	-0.14%
2022/10/13	0	0.00	4	11.05	11.10	-4	2,895	-0.14%
2022/10/12	0	0.00	2	11.80	11.75	-2	2,870	-0.07%
2022/10/11	0	0.00	7	11.84	11.80	-7	2,857	-0.24%
2022/10/07	6	12.58	0	0.00	12.30	6	2,840	0.21%
2022/10/05	11	12.48	0	0.00	12.30	11	2,788	0.39%
2022/10/04	1	12.40	0	0.00	12.45	1	2,791	0.04%
2022/10/03	1	12.25	0	0.00	12.25	1	2,786	0.04%
2022/09/30	1	12.25	0	0.00	12.30	1	2,791	0.04%
2022/09/29	0	0.00	5	12.20	12.20	-5	2,779	-0.18%
2022/09/28	1	12.50	0	0.00	12.05	1	2,764	0.04%
2022/09/27	1	12.50	0	0.00	12.75	1	2,713	0.04%
2022/09/26	2	12.98	1	13.35	12.55	1	2,693	0.04%
2022/09/23	2	13.35	0	0.00	13.25	2	2,682	0.07%
2022/09/22	10	13.35	0	0.00	13.40	10	2,667	0.37%
2022/09/20	1	13.55	0	0.00	13.55	1	2,645	0.04%
2022/09/19	10	13.45	6	13.67	13.50	4	2,652	0.15%
2022/09/13	21	13.80	0	0.00	13.70	21	2,560	0.82%
2022/09/12	0	0.00	13	13.92	13.85	-13	2,549	-0.51%
2022/09/08	0	0.00	12	14.00	14.10	-12	2,524	-0.48%
2022/09/06	1	14.05	1	14.20	14.00	0	2,487	0.00%
2022/09/02	9	14.57	4	14.30	14.30	5	2,395	0.21%
2022/09/01	3	14.45	2	14.70	14.40	1	2,360	0.04%
2022/08/31	3	14.47	0	0.00	14.40	3	2,322	0.13%
2022/08/29	1	13.90	40	13.94	14.10	-39	2,221	-1.76%
2022/08/26	13	14.52	1	14.95	14.50	12	2,174	0.55%
2022/08/25	12	14.68	1	14.75	14.55	11	2,019	0.54%
2022/08/24	10	15.10	0	0.00	14.90	10	1,928	0.52%
2022/08/23	21	15.20	17	14.96	15.25	4	1,757	0.23%
2022/08/22	3	14.60	1	15.10	15.10	2	1,276	0.16%
2022/08/18	5	12.55	0	0.00	12.50	5	843	0.59%
2022/07/26	0	0.00	10	12.90	12.70	-10	968	-1.03%
2022/07/06	1	12.15	0	0.00	12.15	1	1,101	0.09%
2022/07/05	10	12.30	0	0.00	12.25	10	1,146	0.87%
2022/06/21	10	13.10	0	0.00	13.15	10	1,143	0.87%
2022/06/20	5	12.80	0	0.00	12.90	5	1,147	0.44%
2022/06/10	1	14.15	0	0.00	14.15	1	1,158	0.09%
2022/05/26	0	0.00	4	13.90	13.70	-4	1,225	-0.33%
2022/05/25	4	13.83	0	0.00	13.80	4	1,242	0.32%
2022/05/20	0	0.00	2	14.20	14.00	-2	1,227	-0.16%
2022/05/19	2	13.70	0	0.00	14.10	2	1,230	0.16%
2022/05/18	0	0.00	4	14.05	13.95	-4	1,236	-0.32%
2022/05/16	1	13.75	0	0.00	13.60	1	1,256	0.08%
2022/05/13	1	13.75	0	0.00	13.65	1	1,258	0.08%
2022/05/12	2	13.50	0	0.00	13.60	2	1,267	0.16%
2022/05/11	4	13.58	4	13.88	13.95	0	1,257	0.00%
2022/04/27	2	12.85	2	12.90	12.95	0	1,527	0.00%
2022/04/11	0	0.00	16	14.20	14.15	-16	1,838	-0.87%
2022/04/08	4	15.03	0	0.00	14.95	4	1,821	0.22%
2022/03/30	5	15.45	3	15.30	15.30	2	2,385	0.08%
2022/03/28	0	0.00	1	15.15	15.30	-1	2,647	-0.04%
2022/03/25	0	15.55	0	0.00	15.25	0	2,820	0.00%
2022/03/24	2	15.35	0	0.00	15.40	2	2,828	0.07%
2022/03/23	5	15.50	0	0.00	15.50	5	2,844	0.18%
2022/03/18	5	15.10	2	15.15	15.10	3	2,878	0.10%
2022/03/16	1	14.65	0	0.00	14.70	1	2,908	0.03%
2022/03/15	1	14.80	0	0.00	14.70	1	2,960	0.03%
2022/03/08	6	14.05	5	14.30	14.05	1	3,030	0.03%
2022/03/07	1	14.90	10	14.90	14.75	-9	2,991	-0.30%
2022/03/02	0	0.00	4	15.50	15.50	-4	3,094	-0.13%
2022/03/01	1	15.55	2	15.55	15.55	-1	3,106	-0.03%
2022/02/25	4	15.38	0	0.00	15.40	4	3,120	0.13%
2022/02/23	1	15.90	0	0.00	15.85	1	3,131	0.03%
2022/02/22	10	15.83	0	0.00	15.80	10	3,175	0.31%
2022/02/21	5	15.90	0	0.00	16.10	5	3,222	0.16%
2022/02/18	20	15.98	0	0.00	16.00	20	3,261	0.61%
2022/02/17	5	16.00	0	0.00	16.10	5	3,306	0.15%
2022/02/16	10	15.90	0	0.00	15.85	10	3,344	0.30%
2022/02/15	9	15.82	0	0.00	15.65	9	3,396	0.26%
2022/02/14	1	15.65	0	0.00	15.65	1	3,450	0.03%
2022/02/10	0	0.00	40	16.10	16.15	-40	3,588	-1.11%
2022/02/08	0	0.00	4	16.25	16.30	-4	3,731	-0.11%
2022/02/07	0	0.00	6	15.58	15.85	-6	3,817	-0.16%
2022/01/26	10	15.25	0	0.00	15.25	10	3,840	0.26%
2022/01/25	0	0.00	16	15.40	15.30	-16	3,894	-0.41%
2022/01/24	11	15.56	1	15.75	15.60	10	3,948	0.25%
2022/01/21	11	16.04	33	16.10	15.85	-22	3,977	-0.55%
2022/01/20	24	15.48	0	0.00	15.55	24	3,884	0.62%
2022/01/19	29	15.53	0	0.00	15.45	29	3,935	0.74%
2022/01/18	15	15.84	0	0.00	15.65	15	3,968	0.38%
2022/01/12	16	15.97	0	0.00	15.60	16	3,989	0.40%
2022/01/11	15	16.00	0	0.00	15.95	15	3,956	0.38%
2022/01/10	16	16.25	15	16.25	16.25	1	3,875	0.03%
2022/01/07	24	16.36	0	0.00	16.35	24	3,867	0.62%
2022/01/06	1	16.90	7	16.85	16.80	-6	3,801	-0.16%
2022/01/05	1	17.10	0	0.00	17.05	1	3,808	0.03%
2022/01/04	3	17.17	0	0.00	17.15	3	3,852	0.08%
2022/01/03	2	17.15	0	0.00	17.15	2	3,926	0.05%
2021/12/30	2	17.40	0	0.00	17.35	2	3,917	0.05%
2021/12/28	8	17.65	11	17.67	17.55	-3	3,915	-0.08%
2021/12/27	2	17.65	9	17.66	17.60	-7	3,838	-0.18%
2021/12/24	4	17.83	13	17.72	17.75	-9	3,823	-0.24%
2021/12/23	0	0.00	5	17.20	17.50	-5	3,647	-0.14%
2021/12/22	1	16.65	1	16.80	16.65	0	3,446	0.00%
2021/12/21	0	0.00	2	16.98	16.80	-2	3,452	-0.06%
2021/12/20	1	16.45	0	0.00	16.50	1	3,309	0.03%
2021/12/17	0	0.00	1	16.80	16.50	-1	3,326	-0.03%
2021/12/14	5	16.51	0	0.00	16.35	5	3,397	0.15%
2021/12/13	1	16.75	0	0.00	16.85	1	3,396	0.03%
2021/12/10	25	16.77	0	0.00	16.70	25	3,421	0.73%
2021/12/09	1	17.00	1	17.35	16.95	0	3,564	0.00%
2021/12/08	0	0.00	1	16.90	16.90	-1	3,531	-0.03%
2021/12/06	2	16.45	10	16.55	16.50	-8	3,541	-0.23%
2021/12/03	4	16.56	0	0.00	16.50	4	3,587	0.11%
2021/12/02	7	16.51	0	0.00	16.50	7	3,645	0.19%
2021/11/30	0	0.00	3	16.85	16.80	-3	3,812	-0.08%
2021/11/29	5	16.60	0	0.00	16.45	5	4,014	0.12%
2021/11/26	5	16.64	0	0.00	16.50	5	4,006	0.12%
2021/11/24	0	0.00	2	17.10	17.05	-2	4,026	-0.05%
2021/11/23	0	0.00	40	17.05	17.05	-40	4,150	-0.96%
2021/11/19	12	17.15	4	17.05	17.05	8	4,245	0.19%
2021/11/18	7	17.46	0	0.00	17.30	7	4,239	0.17%
2021/11/17	10	17.75	2	17.83	17.70	8	4,225	0.19%
2021/11/16	6	17.64	12	17.69	17.65	-6	4,243	-0.14%
2021/11/12	0	0.00	1	16.90	16.85	-1	4,330	-0.02%
2021/11/10	13	17.21	0	0.00	17.15	13	4,484	0.29%
2021/11/09	0	0.00	4	17.60	17.40	-4	4,502	-0.09%
2021/11/08	2	17.60	0	0.00	17.60	2	4,568	0.04%
2021/11/05	1	17.85	0	0.00	18.00	1	4,646	0.02%
2021/11/04	5	18.10	13	17.82	18.10	-8	4,774	-0.17%
2021/11/02	4	17.48	5	17.07	17.10	-1	4,964	-0.02%
2021/11/01	2	17.88	5	18.00	17.75	-3	5,329	-0.06%
2021/10/29	3	17.53	0	0.00	17.50	3	5,362	0.06%
2021/10/28	5	17.60	0	0.00	17.20	5	5,445	0.09%
2021/10/19	0	0.00	5	16.75	16.65	-5	6,633	-0.08%
2021/10/18	5	16.40	2	16.45	16.40	3	6,966	0.04%
2021/10/15	0	0.00	10	16.25	16.30	-10	7,289	-0.14%
2021/10/14	10	16.10	3	15.95	15.95	7	7,987	0.09%
2021/10/13	8	16.18	20	15.95	15.80	-12	9,817	-0.12%
2021/10/12	20	16.50	0	0.00	16.40	20	10,840	0.18%
2021/10/08	2	16.75	35	16.63	16.50	-33	11,146	-0.30%
2021/10/07	0	0.00	23	16.15	16.15	-23	11,810	-0.19%
2021/10/06	1	15.90	1	15.75	15.75	0	12,842	0.00%
2021/10/05	5	15.30	0	0.00	15.90	5	13,688	0.04%
2021/10/04	11	15.89	0	0.00	15.30	11	14,065	0.08%
2021/10/01	12	16.10	0	0.00	16.10	12	14,220	0.08%
2021/09/29	23	16.05	0	0.00	16.10	23	14,340	0.16%
2021/09/28	4	16.59	0	0.00	16.55	4	14,468	0.03%
2021/09/27	0	0.00	2	16.80	16.90	-2	14,605	-0.01%
2021/09/24	0	0.00	1	16.50	16.50	-1	15,241	-0.01%
2021/09/23	0	0.00	9	16.53	16.30	-9	16,449	-0.05%
2021/09/22	1	16.55	4	16.61	16.50	-3	16,610	-0.02%
2021/09/17	0	0.00	16	17.00	16.95	-16	16,646	-0.10%
2021/09/15	2	16.90	0	0.00	17.00	2	16,918	0.01%
2021/09/14	0	0.00	1	17.25	17.25	-1	16,939	-0.01%
2021/09/08	1	16.90	1	16.90	16.80	0	17,542	0.00%
2021/09/07	13	17.37	3	17.37	17.30	10	17,970	0.06%
2021/09/03	0	0.00	2	18.53	18.65	-2	18,383	-0.01%
2021/09/02	18	18.65	1	19.10	17.95	17	18,369	0.09%
2021/09/01	0	0.00	5	18.50	18.40	-5	18,229	-0.03%
2021/08/31	1	18.35	2	18.25	18.35	-1	18,318	-0.01%
2021/08/30	2	18.10	1	18.45	18.20	1	18,425	0.01%
2021/08/27	3	18.28	8	18.12	18.45	-5	18,560	-0.03%
2021/08/25	0	0.00	5	17.85	17.85	-5	18,932	-0.03%
2021/08/24	10	17.23	2	17.33	17.15	8	19,399	0.04%
2021/08/23	3	17.13	3	17.38	17.55	0	19,527	0.00%
2021/08/20	5	16.67	19	16.65	16.80	-14	19,654	-0.07%
2021/08/18	1	17.40	2	16.75	17.45	-1	19,653	-0.01%
2021/08/17	1	16.65	0	0.00	16.60	1	19,759	0.01%
2021/08/16	2	17.05	21	17.19	17.15	-19	19,891	-0.10%
2021/08/13	2	17.70	0	0.00	17.70	2	19,846	0.01%
2021/08/12	2	18.55	30	18.06	18.50	-28	19,825	-0.14%
2021/08/11	22	18.28	37	17.98	17.75	-15	19,934	-0.08%
2021/08/10	20	18.58	15	18.71	18.50	5	19,900	0.03%
2021/08/09	32	19.73	22	19.72	19.15	10	19,943	0.05%
2021/08/06	8	20.14	8	20.36	20.25	0	19,949	0.00%
2021/08/05	28	20.37	23	20.57	20.30	5	19,989	0.03%
2021/08/04	11	20.40	13	20.22	20.05	-2	19,862	-0.01%
2021/08/03	14	20.16	31	20.38	20.35	-17	20,052	-0.08%
2021/08/02	1	19.90	2	20.00	19.90	-1	20,683	0.00%
2021/07/30	4	19.75	4	19.79	19.55	0	20,729	0.00%
2021/07/29	5	19.25	4	19.30	19.45	1	21,289	0.00%
2021/07/28	12	18.68	21	19.15	19.05	-9	21,425	-0.04%
2021/07/27	10	20.40	2	20.55	20.05	8	21,746	0.04%
2021/07/26	10	20.18	36	20.46	20.50	-26	22,086	-0.12%
2021/07/23	12	19.99	12.2	19.96	19.90	-0.2	22,585	0.00%
2021/07/22	40	20.05	28	19.65	19.75	12	23,754	0.05%
2021/07/21	34	20.38	19	20.47	20.25	15	23,812	0.06%
2021/07/20	28.2	20.37	39	20.69	20.25	-10.8	23,934	-0.05%
2021/07/19	75	22.12	81	22.03	21.60	-6	24,076	-0.02%
2021/07/16	126	21.09	113	21.12	21.20	13	22,754	0.06%	大買/大賣/
2021/07/15	7	20.11	5	20.01	20.05	2	21,952	0.01%
2021/07/14	58	20.74	38	20.99	20.50	20	22,085	0.09%
2021/07/13	21	19.99	55	20.21	20.30	-34	21,705	-0.16%
2021/07/12	29	19.74	72	19.61	19.80	-43	21,564	-0.20%
2021/07/09	11	18.52	22	18.79	18.65	-11	21,327	-0.05%
2021/07/08	0	0.00	10	18.20	18.30	-10	21,891	-0.05%
2021/07/07	10	17.75	21	17.99	17.80	-11	22,305	-0.05%
2021/07/06	2	18.00	20	18.15	18.00	-18	22,345	-0.08%
2021/07/05	1	18.25	1	18.00	17.90	0	22,277	0.00%
2021/07/02	10	17.65	34	17.81	17.75	-24	22,289	-0.11%
2021/07/01	33	18.14	13	18.30	17.95	20	22,217	0.09%
2021/06/30	75	18.84	39	18.54	19.10	36	21,774	0.17%
2021/06/29	11	17.45	20	17.85	17.40	-9	20,731	-0.04%
2021/06/28	1	17.30	10	17.55	17.45	-9	20,543	-0.04%
2021/06/25	10.4	17.45	1	17.75	17.35	9.4	20,572	0.05%
2021/06/24	0	0.00	21	17.69	17.80	-21	20,498	-0.10%
2021/06/23	5	17.10	0	0.00	17.10	5	20,335	0.02%
2021/06/22	1	17.30	0	0.00	16.80	1	20,331	0.00%
2021/06/21	2	16.68	1	16.90	17.30	1	20,393	0.00%
2021/06/18	30	17.38	0	0.00	17.25	30	20,451	0.15%
2021/06/17	0	0.00	10	17.80	17.60	-10	20,516	-0.05%
2021/06/16	24	17.88	0	0.00	17.60	24	20,182	0.12%
2021/06/15	12	18.21	22	18.30	18.90	-10	19,832	-0.05%
2021/06/11	0	0.00	12	17.64	17.50	-12	19,478	-0.06%
2021/06/09	11	17.31	10	17.70	17.35	1	19,537	0.01%
2021/06/08	3	17.47	3	17.57	17.60	0	19,508	0.00%
2021/06/07	1	16.60	5	17.15	17.20	-4	19,494	-0.02%
2021/06/04	3	17.27	0	0.00	17.20	3	19,551	0.02%
2021/06/03	20	17.70	20	17.75	17.60	0	19,543	0.00%
2021/06/02	5	17.53	3	17.45	17.35	2	19,703	0.01%
2021/06/01	12	17.39	1	17.30	17.30	11	19,431	0.06%
2021/05/25	1	14.95	12	15.05	15.00	-11	18,877	-0.06%
2021/05/24	2	14.70	19	14.46	14.50	-17	18,717	-0.09%
2021/05/21	6	14.03	17	14.26	14.30	-11	18,654	-0.06%
2021/05/20	11	13.90	15	14.35	13.80	-4	18,791	-0.02%
2021/05/19	23	14.50	8	14.59	14.30	15	18,771	0.08%
2021/05/17	4	12.56	0	0.00	12.60	4	18,479	0.02%
2021/05/14	3	14.48	3	13.70	13.85	0	18,270	0.00%
2021/05/13	3	13.80	4	14.41	14.30	-1	18,274	-0.01%
2021/05/12	23	14.70	40	15.70	14.70	-17	18,110	-0.09%
2021/05/11	34	16.96	3	16.93	16.25	31	17,807	0.17%
2021/05/10	6	18.06	13	18.00	17.85	-7	17,521	-0.04%
2021/05/07	11	17.23	0	0.00	17.75	11	16,779	0.07%
2021/05/06	15	17.45	37	17.39	17.65	-22	16,665	-0.13%
2021/05/05	4	17.91	20	18.15	17.40	-16	15,975	-0.10%
2021/05/04	3	18.02	0	0.00	17.65	3	15,747	0.02%
2021/05/03	10	19.15	21	19.72	18.70	-11	15,167	-0.07%
2021/04/29	8	20.93	8	20.75	20.60	0	14,623	0.00%
2021/04/28	16	21.28	55	20.98	21.50	-39	13,783	-0.28%
2021/04/27	50	19.85	81	19.82	19.55	-31	12,486	-0.25%
2021/04/26	32	20.08	31	19.85	19.85	1	12,077	0.01%
2021/04/23	36	19.93	52	19.83	20.05	-16	11,698	-0.14%
2021/04/22	10	19.15	35	19.78	18.50	-25	10,985	-0.23%
2021/04/21	0	0.00	27	19.59	19.55	-27	10,504	-0.26%
2021/04/20	89	19.34	101	19.50	19.35	-12	10,322	-0.12%	大賣/
2021/04/19	3	19.00	26	19.13	18.60	-23	9,886	-0.23%
2021/04/16	73	18.59	120	18.84	18.80	-47	9,570	-0.49%	大賣/
2021/04/15	37	17.41	16	17.78	17.65	21	8,716	0.24%
2021/04/14	27	16.71	32	16.75	17.80	-5	8,193	-0.06%
2021/04/13	23	16.17	22	16.61	16.20	1	7,368	0.01%
2021/04/12	0	0.00	2	16.00	15.70	-2	6,790	-0.03%
2021/04/09	12	15.85	0	0.00	15.75	12	6,699	0.18%
2021/04/08	0.4	16.00	3	16.00	16.00	-2.6	6,641	-0.04%
2021/04/07	0	0.00	10	16.10	15.95	-10	6,502	-0.15%
2021/04/06	0	0.00	10	16.00	16.05	-10	6,540	-0.15%
2021/04/01	0	0.00	32	15.69	15.60	-32	6,452	-0.50%
2021/03/24	30	15.23	0	0.00	15.40	30	7,412	0.40%
2021/03/23	11	15.95	0	0.00	15.90	11	7,296	0.15%
2021/03/22	0	0.00	34.2	16.03	16.55	-34.2	7,130	-0.48%
2021/03/19	10	15.55	12	15.57	15.70	-2	6,955	-0.03%
2021/03/18	10	15.20	2	15.35	15.55	8	6,926	0.12%
2021/03/16	0	0.00	2	15.40	15.35	-2	6,830	-0.03%
2021/03/15	2	15.25	0	0.00	15.20	2	6,826	0.03%
2021/03/11	10	15.65	3	15.78	15.80	7	6,959	0.10%
2021/03/09	10	15.65	10	16.00	16.20	0	6,928	0.00%
2021/03/08	0	0.00	19	16.14	16.10	-19	6,818	-0.28%
2021/03/05	0	0.00	71	15.09	15.15	-71	6,491	-1.09%
2021/03/04	0	0.00	3	15.25	15.25	-3	6,616	-0.05%
2021/03/03	10	15.15	15	15.50	15.50	-5	6,724	-0.07%
2021/03/02	34	15.75	5	15.35	15.35	29	6,835	0.42%
2021/02/26	0	0.00	13	15.32	15.45	-13	6,738	-0.19%
2021/02/25	10	15.05	26	15.22	15.20	-16	6,730	-0.24%
2021/02/24	0	0.00	46	15.23	15.25	-46	6,896	-0.67%
2021/02/23	0	15.10	15	15.40	15.15	-15	7,074	-0.21%
2021/02/22	0	0.00	45	15.26	15.50	-45	7,203	-0.62%
2021/02/19	0	0.00	25	14.20	14.50	-25	7,129	-0.35%
2021/02/18	3	14.00	15	14.07	13.90	-12	7,081	-0.17%
2021/02/05	0.2	13.52	0	0.00	13.70	0.2	6,994	0.00%
2021/02/04	1	13.95	9	13.81	13.70	-8	6,960	-0.11%
2021/02/01	0	0.00	2	13.00	13.05	-2	6,712	-0.03%
2021/01/28	0	0.00	10	13.50	13.55	-10	6,690	-0.15%
2021/01/27	10	13.10	11	13.35	13.15	-1	6,639	-0.02%
2021/01/26	0	0.00	10	13.15	13.00	-10	6,605	-0.15%
2021/01/25	3	13.20	0	0.00	13.10	3	6,596	0.05%
2021/01/22	8.9	13.03	12	12.86	13.15	-3.1	6,589	-0.05%
2021/01/21	0	0.00	10	12.80	12.65	-10	6,576	-0.15%
2021/01/20	16	13.03	10	12.90	12.75	6	6,535	0.09%
2021/01/18	0	0.00	33	13.20	13.20	-33	6,453	-0.51%
2021/01/15	20	13.45	0	0.00	13.40	20	6,369	0.31%
2021/01/14	20	13.75	20	13.83	13.85	0	6,231	0.00%
2021/01/13	0	0.00	25	13.58	13.65	-25	6,188	-0.40%
2021/01/12	20	13.25	2	13.35	13.20	18	6,107	0.29%
2021/01/11	0	0.00	20	13.73	13.65	-20	6,038	-0.33%
2021/01/07	10	13.80	0	0.00	13.50	10	5,927	0.17%
2021/01/06	0	0.00	30	13.50	13.50	-30	5,813	-0.52%
2021/01/04	21	15.05	1	14.80	14.80	20	5,587	0.36%
2020/12/31	0	0.00	5	14.60	14.60	-5	5,528	-0.09%
2020/12/29	10	15.05	3	15.05	14.85	7	5,498	0.13%
2020/12/28	11	15.53	2	15.50	15.40	9	5,360	0.17%
2020/12/25	5	15.40	50	15.23	15.50	-45	5,217	-0.86%
2020/12/24	0	0.00	19	14.97	14.80	-19	4,812	-0.39%
2020/12/23	3	14.23	81	14.53	14.75	-78	4,628	-1.69%
2020/12/22	82	14.20	54	14.62	13.85	28	4,436	0.63%
2020/12/21	1	14.25	20	14.20	14.20	-19	4,017	-0.47%
2020/12/18	9	14.13	78	13.97	13.95	-69	3,947	-1.75%
2020/12/17	1	13.70	10	13.70	13.75	-9	3,858	-0.23%
2020/12/16	0	0.00	1	13.75	13.50	-1	3,891	-0.03%
2020/12/15	0	0.00	10	14.10	13.50	-10	3,878	-0.26%
2020/12/14	1	13.60	35	13.71	13.90	-34	3,829	-0.89%
2020/12/10	13	13.90	57	14.30	13.95	-44	3,724	-1.18%
2020/12/08	6	14.25	0	0.00	14.10	6	3,601	0.17%
2020/12/07	1	14.05	23	14.14	14.50	-22	3,506	-0.63%
2020/12/04	5	13.55	65	13.69	13.85	-60	3,347	-1.79%
2020/12/03	20	12.98	15	13.02	13.00	5	3,162	0.16%
2020/12/02	3	12.95	0	0.00	12.90	3	3,189	0.09%
2020/12/01	10	13.00	3	13.03	13.00	7	3,129	0.22%
2020/11/30	20	13.30	0	0.00	13.10	20	3,062	0.65%
2020/11/27	15	13.05	140	13.05	12.90	-125	3,003	-4.16%	大賣/鉅額交易
2020/11/26	6	12.96	105	12.90	13.05	-99	2,870	-3.45%	大賣/
2020/11/25	10	12.50	20	12.49	12.40	-10	2,708	-0.37%
2020/11/24	0	0.00	10	12.35	12.25	-10	2,622	-0.38%
2020/11/23	33	12.30	18	12.40	12.50	15	2,535	0.59%
2020/11/20	15	11.38	29	11.94	12.00	-14	2,320	-0.60%
2020/11/19	24	11.48	38	11.55	11.50	-14	2,083	-0.67%
2020/11/18	0	0.00	12	11.14	11.20	-12	1,788	-0.67%
2020/11/11	12	10.10	0	0.00	10.15	12	1,674	0.72%
2020/11/09	30	10.10	3	10.10	10.05	27	1,674	1.61%
2020/11/06	0	0.00	0.1	10.10	10.10	-0.1	1,688	-0.01%
2020/11/05	0	0.00	10	10.10	10.30	-10	1,753	-0.57%
2020/11/04	0	0.00	1	10.15	10.10	-1	1,714	-0.06%
2020/11/02	0	0.00	2	10.05	10.10	-2	1,730	-0.12%
2020/10/30	0	0.00	9	10.06	10.00	-9	1,753	-0.51%
2020/10/29	10	10.10	0	0.00	10.10	10	1,759	0.57%
2020/10/28	11	10.15	0	0.00	10.15	11	1,760	0.62%
2020/10/27	10	10.15	0	0.00	10.15	10	1,757	0.57%
2020/10/23	12	10.30	0	0.00	10.35	12	1,766	0.68%
2020/10/16	10	10.23	0	0.00	10.15	10	1,927	0.52%
2020/09/25	34	10.16	0	0.00	10.00	34	2,191	1.55%
2020/09/24	1	10.20	3	10.20	10.15	-2	2,180	-0.09%
2020/09/23	2	10.55	0	0.00	10.45	2	2,188	0.09%
2020/09/22	30	10.62	0	0.00	10.60	30	2,205	1.36%
2020/09/21	2	10.85	2	10.95	10.90	0	2,229	0.00%
2020/09/17	20	10.85	10	10.85	10.85	10	2,104	0.48%
2020/09/15	0	0.00	10	11.10	11.00	-10	2,127	-0.47%
2020/09/11	0	0.00	7	10.80	10.65	-7	2,258	-0.31%
2020/09/10	0	0.00	10	11.25	10.90	-10	2,297	-0.44%
2020/09/09	0	0.00	10	11.10	11.05	-10	2,253	-0.44%
2020/09/08	0	0.00	18	10.90	10.85	-18	2,214	-0.81%
2020/09/07	3	10.85	13	10.77	10.60	-10	2,172	-0.46%
2020/09/04	8	10.24	0	0.00	10.35	8	2,163	0.37%
2020/09/03	12	10.55	0	0.00	10.55	12	2,171	0.55%
2020/09/02	3	10.60	4	10.60	10.65	-1	2,172	-0.05%
2020/09/01	0	0.00	2	10.43	10.40	-2	2,149	-0.09%
2020/08/31	7	10.30	0	0.00	10.20	7	2,141	0.33%
2020/08/26	1	10.00	0	0.00	10.00	1	2,213	0.05%
2020/08/25	3	10.01	0	0.00	10.00	3	2,209	0.14%
2020/08/24	1	9.99	0	0.00	9.97	1	2,192	0.05%
2020/08/21	45	10.00	0	0.00	10.00	45	2,248	2.00%
2020/08/20	11	10.24	2	10.05	9.99	9	2,241	0.40%
2020/08/19	32	10.38	10	10.51	10.30	22	2,222	0.99%
2020/08/18	0	0.00	8	10.35	10.35	-8	2,201	-0.36%
2020/08/14	8	10.20	0	0.00	10.20	8	2,182	0.37%
2020/08/13	0	0.00	4	10.25	10.20	-4	2,198	-0.18%
2020/08/12	1	10.25	0	0.00	10.25	1	2,194	0.05%
2020/08/11	1	10.45	3	10.22	10.50	-2	2,183	-0.09%
2020/08/06	1	10.35	0	0.00	10.30	1	2,171	0.05%
2020/08/05	30	10.21	0	0.00	10.25	30	2,168	1.38%
2020/08/04	52	10.22	2	10.15	10.15	50	2,169	2.30%
2020/08/03	26	10.27	0	0.00	10.30	26	2,165	1.20%
2020/07/31	0	0.00	1	10.20	10.20	-1	2,162	-0.05%
2020/07/30	20	10.10	5	10.25	10.15	15	2,231	0.67%
2020/07/28	32	10.09	0	0.00	10.05	32	2,234	1.43%
2020/07/27	30	10.25	0	0.00	10.20	30	2,244	1.34%
2020/07/24	20	10.53	0	0.00	10.30	20	2,270	0.88%
2020/07/23	10	10.90	0	0.00	10.75	10	2,269	0.44%
2020/07/22	0	0.00	14	10.93	11.00	-14	2,365	-0.59%
2020/07/21	0	0.00	2	10.40	10.35	-2	2,281	-0.09%
2020/07/20	0	0.00	11	10.05	10.40	-11	2,285	-0.48%
2020/07/17	30	10.40	0	0.00	10.25	30	2,236	1.34%
2020/07/16	5	10.60	0	0.00	10.55	5	2,234	0.22%
2020/07/15	61	10.79	12	10.75	10.70	49	2,211	2.22%
2020/07/14	25	10.90	0	0.00	10.90	25	2,211	1.13%
2020/07/13	7	10.90	0	0.00	10.95	7	2,193	0.32%
2020/07/10	20	10.95	0	0.00	10.95	20	2,220	0.90%
2020/07/09	1	11.30	0	0.00	11.30	1	2,211	0.05%
2020/07/02	30	10.95	5	11.05	11.15	25	2,394	1.04%
2020/07/01	37	10.98	0	0.00	10.95	37	2,370	1.56%
2020/06/30	12	10.90	5	10.95	10.90	7	2,347	0.30%
2020/06/24	10	10.95	7	10.89	10.85	3	2,311	0.13%
2020/06/23	10	10.95	0	0.00	11.00	10	2,323	0.43%
2020/06/22	30	11.15	0	0.00	11.15	30	2,322	1.29%
2020/06/19	40	11.21	0	0.00	11.15	40	2,357	1.70%
2020/06/18	20.3	11.16	30	11.07	11.50	-9.7	2,329	-0.42%
2020/06/17	0	0.00	20	10.63	10.70	-20	2,197	-0.91%
2020/06/16	0.7	10.45	0	0.00	10.45	0.7	2,161	0.03%
2020/06/15	20	10.20	0	0.00	10.20	20	2,201	0.91%
2020/06/12	22	9.96	0	0.00	10.15	22	2,211	0.99%
2020/06/11	20	10.28	0	0.00	10.30	20	2,245	0.89%
2020/06/10	20	10.25	0	0.00	10.25	20	2,206	0.91%
2020/06/09	20	10.60	3	10.55	10.50	17	2,252	0.75%
2020/06/08	20	10.40	10	10.50	10.55	10	2,270	0.44%
2020/06/05	10	10.15	0	0.00	10.30	10	2,186	0.46%
2020/06/03	1	10.15	20	10.23	10.20	-19	2,186	-0.87%
2020/06/02	11	9.90	1	10.05	10.15	10	2,156	0.46%
2020/05/29	10	9.76	0	0.00	9.68	10	2,059	0.49%
2020/05/28	23	9.72	20	9.91	9.75	3	2,064	0.15%
2020/05/26	10	9.46	0	0.00	9.47	10	2,039	0.49%
2020/05/25	10	9.48	10	9.35	9.35	0	2,048	0.00%
2020/05/20	5	9.92	5	9.93	9.87	0	2,036	0.00%
2020/05/19	1	9.98	2	9.92	9.85	-1	2,017	-0.05%
2020/05/18	0	0.00	0	9.95	9.85	0	2,035	0.00%
2020/05/15	10	9.96	0	0.00	10.05	10	2,043	0.49%
2020/05/13	0	0.00	1	10.20	10.15	-1	2,125	-0.05%
2020/05/12	12	10.14	0	0.00	10.15	12	2,122	0.57%
2020/05/11	10	10.15	0	0.00	10.20	10	2,177	0.46%
2020/05/07	19	10.32	0	0.00	10.40	19	2,176	0.87%
2020/05/06	22	10.35	0	0.00	10.20	22	2,173	1.01%
2020/05/04	10	10.40	0	0.00	10.40	10	2,124	0.47%
2020/04/29	4	10.70	4	10.85	10.65	0	2,155	0.00%
2020/04/28	10	10.55	10	10.65	10.55	0	2,134	0.00%
2020/04/27	0	0.00	40	10.59	10.70	-40	2,161	-1.85%
2020/04/24	0	0.00	2	10.10	10.30	-2	2,049	-0.10%
2020/04/22	10	9.75	0	0.00	9.94	10	2,003	0.50%
2020/04/21	30	9.88	0	0.00	9.77	30	2,001	1.50%
2020/04/14	0	0.00	10	10.00	10.00	-10	1,948	-0.51%
2020/04/13	10	9.95	10	9.95	9.94	0	1,936	0.00%
2020/04/10	20	10.00	0	0.00	9.94	20	1,849	1.08%
2020/04/09	20	9.96	47	10.16	10.20	-27	1,814	-1.49%
2020/04/08	0	0.00	1	9.37	9.30	-1	1,670	-0.06%
2020/04/07	2	9.12	0	0.00	9.06	2	1,642	0.12%
2020/04/06	1	8.92	0	0.00	9.03	1	1,635	0.06%
2020/04/01	1	8.96	1	9.06	9.06	0	1,632	0.00%
2020/03/31	25	9.00	0	0.00	8.98	25	1,621	1.54%
2020/03/30	2	8.50	4	8.88	8.85	-2	1,662	-0.12%
2020/03/27	12	8.94	10	9.22	8.90	2	1,657	0.12%
2020/03/26	10	9.00	20	9.11	8.98	-10	1,646	-0.61%
2020/03/25	8	9.18	40	8.70	9.11	-32	1,630	-1.96%
2020/03/24	2	8.45	14	8.50	8.38	-12	1,572	-0.76%
2020/03/23	3	8.24	0	0.00	8.34	3	1,641	0.18%
2020/03/20	10	8.75	8	8.74	8.72	2	1,642	0.12%
2020/03/19	44	8.17	2	8.35	8.35	42	1,624	2.59%
2020/03/17	2	9.03	2	8.99	8.56	0	1,603	0.00%
2020/03/13	25	9.14	0	0.00	9.20	25	1,587	1.57%
2020/03/12	10	9.97	0	0.00	10.05	10	1,570	0.64%
2020/02/26	0	0.00	10	12.30	12.35	-10	1,948	-0.51%
2020/02/24	10	12.15	0	0.00	12.25	10	1,921	0.52%
2020/02/19	0	0.00	10	12.55	12.35	-10	1,933	-0.52%
2020/02/14	0	0.00	10	12.50	12.40	-10	1,922	-0.52%
2020/02/10	0	0.00	10	11.20	11.25	-10	1,777	-0.56%
2020/02/04	0	0.00	20	10.53	11.00	-20	1,774	-1.13%
2020/01/20	10	12.35	0	0.00	12.45	10	1,727	0.58%
2020/01/15	0	0.00	0	12.50	12.40	0	1,814	0.00%
2019/12/30	0	0.00	5.1	12.98	12.95	-5.1	1,855	-0.28%
2019/12/25	1	12.90	2	12.90	12.80	-1	1,898	-0.05%
2019/12/20	0	0.00	2	12.80	12.95	-2	1,890	-0.11%
2019/12/18	4	13.10	2	13.15	12.85	2	1,895	0.11%
2019/12/16	1	12.65	0	0.00	12.55	1	1,812	0.06%
2019/12/13	0	0.00	10	12.65	12.50	-10	1,813	-0.55%
2019/12/11	0	0.00	25.2	12.90	12.80	-25.2	1,825	-1.38%
2019/12/10	1	12.90	0	0.00	12.85	1	1,808	0.06%
2019/12/09	12	13.22	0	0.00	13.20	12	1,782	0.67%
2019/12/06	3	13.55	5	13.31	13.40	-2	1,775	-0.11%
2019/12/05	2	12.90	0	0.00	13.20	2	1,491	0.13%
2019/11/27	5	12.81	0	0.00	12.70	5	1,665	0.30%
2019/11/15	2	12.60	5	12.70	12.65	-3	1,891	-0.16%
2019/11/13	0	0.00	1	13.05	13.00	-1	1,862	-0.05%
2019/11/11	0	0.00	5	13.40	13.10	-5	1,863	-0.27%
2019/10/23	1	14.45	0	0.00	14.25	1	1,904	0.05%
2019/10/09	2	13.95	0	0.00	13.80	2	2,177	0.09%
2019/10/02	10	14.25	0	0.00	14.10	10	2,231	0.45%
2019/09/24	0	0.00	1	14.60	14.55	-1	2,191	-0.05%
2019/09/17	0	0.00	8	14.50	14.70	-8	2,254	-0.35%
2019/09/16	1	14.45	0	0.00	14.40	1	2,232	0.04%
2019/09/11	8	14.60	0	0.00	14.60	8	2,273	0.35%
2019/09/10	10	14.55	0	0.00	14.60	10	2,280	0.44%
2019/09/09	0	0.00	10	15.15	15.00	-10	2,269	-0.44%
2019/09/06	10	15.15	10	15.40	15.15	0	2,239	0.00%
2019/09/05	23	14.86	0	0.00	14.80	23	2,104	1.09%
2019/09/04	0	0.00	15	14.77	14.90	-15	2,086	-0.72%
2019/09/03	5	14.60	0	0.00	14.55	5	2,066	0.24%
2019/08/29	10	15.05	0	0.00	15.00	10	1,935	0.52%
2019/08/22	0	0.00	2	15.50	15.45	-2	1,866	-0.11%
2019/08/16	0	0.00	5	14.50	14.50	-5	1,691	-0.30%
2019/08/15	10	14.30	0	0.00	14.40	10	1,691	0.59%
2019/08/13	10	14.45	0	0.00	14.50	10	1,691	0.59%
2019/08/02	0	0.00	1	14.85	14.70	-1	1,720	-0.06%
2019/08/01	0	0.00	5	15.05	15.05	-5	1,742	-0.29%
2019/07/31	2	15.25	0	0.00	15.20	2	1,737	0.12%
2019/07/26	0	0.00	2	15.80	15.75	-2	1,698	-0.12%
2019/07/25	5	15.95	0	0.00	15.85	5	1,690	0.30%
2019/07/24	0	0.00	1	15.85	15.90	-1	1,682	-0.06%
2019/07/23	1	16.00	5	16.00	15.90	-4	1,684	-0.24%
2019/07/22	2	16.13	5	16.24	16.25	-3	1,687	-0.18%
2019/07/19	8	15.65	6	15.76	15.95	2	1,571	0.13%
2019/07/15	1	15.05	0	0.00	15.05	1	1,434	0.07%
2019/07/10	3	14.88	40	14.90	14.90	-37	1,549	-2.39%
2019/07/09	0	0.00	20	15.30	15.25	-20	1,525	-1.31%
2019/07/04	0	0.00	20	15.35	15.45	-20	1,629	-1.23%
2019/07/01	3	15.40	0	0.00	15.30	3	1,929	0.16%
2019/06/24	0	0.00	3	15.45	15.45	-3	2,036	-0.15%
2019/06/21	1	15.15	0	0.00	15.20	1	2,087	0.05%
2019/06/20	80	15.05	0	0.00	15.15	80	2,110	3.79%
2019/06/17	10	14.90	0	0.00	14.95	10	2,248	0.44%
2019/05/24	1	14.35	0	0.00	14.30	1	4,013	0.02%
2019/05/21	0	0.00	30	14.35	14.50	-30	4,494	-0.67%
2019/05/20	0	0.00	10	14.55	14.35	-10	4,588	-0.22%
2019/05/16	11	14.89	0	0.00	14.75	11	4,843	0.23%
2019/05/13	2	14.78	0	0.00	14.75	2	5,000	0.04%
2019/05/08	1	15.15	0	0.00	15.15	1	5,043	0.02%
2019/05/06	1	15.50	0	0.00	15.15	1	5,218	0.02%
2019/05/03	1	15.80	0	0.00	15.80	1	5,228	0.02%
2019/04/30	1	15.70	3	15.75	15.75	-2	5,291	-0.04%
2019/04/26	15	16.27	0	0.00	16.15	15	5,435	0.28%
2019/04/22	10	16.80	0	0.00	16.90	10	5,973	0.17%
2019/04/18	2	16.95	0	0.00	16.60	2	5,969	0.03%
2019/04/15	20	16.90	0	0.00	16.95	20	6,050	0.33%
2019/04/12	10	16.90	5	17.00	16.85	5	6,059	0.08%
2019/04/03	0	0.00	1	17.00	17.10	-1	5,724	-0.02%
2019/04/01	5	17.15	0	0.00	16.95	5	5,653	0.09%
2019/03/29	30	17.00	0	0.00	17.00	30	5,621	0.53%
2019/03/28	0	0.00	1	16.75	16.80	-1	5,609	-0.02%
2019/03/27	0	0.00	2	17.00	17.00	-2	5,597	-0.04%
2019/03/26	0	0.00	3	17.25	17.25	-3	5,591	-0.05%
2019/03/22	2	16.90	0	0.00	16.80	2	5,608	0.04%
2019/03/20	3	17.20	5	17.30	17.15	-2	5,485	-0.04%
2019/03/19	1	17.25	0	0.00	17.25	1	5,478	0.02%
2019/03/18	1	17.15	11	17.21	17.40	-10	5,438	-0.18%
2019/03/15	20	17.10	1	17.10	17.05	19	5,356	0.35%
2019/03/14	10	17.20	0	0.00	17.05	10	5,335	0.19%
2019/03/12	10	17.35	0	0.00	17.30	10	5,382	0.19%
2019/03/11	10	17.60	20	17.75	17.50	-10	5,324	-0.19%
2019/03/08	3	17.55	25	17.54	17.70	-22	5,130	-0.43%
2019/03/07	5	17.45	11	17.42	17.45	-6	4,952	-0.12%
2019/03/06	0	0.00	82	17.33	17.50	-82	4,694	-1.75%
2019/02/26	1	16.90	0	0.00	16.90	1	4,455	0.02%
2019/02/22	15	17.20	0	0.00	17.00	15	4,708	0.32%
2019/02/21	4	17.36	0	0.00	17.40	4	4,642	0.09%
2019/02/19	20	16.95	3	17.05	17.05	17	4,377	0.39%
2019/02/18	0	0.00	11	16.70	16.95	-11	4,390	-0.25%
2019/02/14	1	16.50	0	0.00	16.40	1	4,205	0.02%
2019/01/30	11	16.00	0	0.00	16.00	11	4,672	0.24%
2019/01/29	1	16.15	1	15.95	16.10	0	4,686	0.00%
2019/01/28	2	16.40	0	0.00	16.30	2	4,653	0.04%
2019/01/25	1	16.15	0	0.00	16.25	1	4,598	0.02%
2019/01/23	0	0.00	1	16.05	16.05	-1	4,665	-0.02%
2019/01/22	0	0.00	1	16.10	16.15	-1	4,643	-0.02%
2019/01/21	0	0.00	3	16.15	16.25	-3	4,648	-0.06%
2019/01/17	8	16.50	0	0.00	16.10	8	4,661	0.17%
2019/01/16	1	15.95	10	16.05	16.20	-9	4,194	-0.21%
2018/12/25	0	0.00	1	15.45	15.40	-1	4,515	-0.02%
2018/12/19	0	0.00	2	15.90	15.90	-2	4,649	-0.04%
2018/12/14	0	0.00	1	16.15	16.05	-1	4,556	-0.02%
2018/12/10	2	15.65	0	0.00	15.40	2	4,788	0.04%
2018/12/07	0	0.00	2	15.90	15.85	-2	4,800	-0.04%
2018/12/06	0	0.00	5	15.80	15.75	-5	4,785	-0.10%
2018/12/05	10	16.30	0	0.00	16.45	10	4,724	0.21%
2018/12/04	1	16.75	0	0.00	16.60	1	4,732	0.02%
2018/12/03	5	16.80	10	16.80	16.80	-5	4,739	-0.11%
2018/11/30	0	0.00	30	16.40	16.35	-30	4,680	-0.64%
2018/11/29	30	16.65	0	0.00	16.30	30	4,691	0.64%
2018/11/27	0	0.00	25	16.29	16.30	-25	4,590	-0.54%
2018/11/26	20	16.20	5	16.20	16.10	15	4,580	0.33%
2018/11/22	11	16.08	10	16.80	16.00	1	4,524	0.02%
2018/11/16	0	0.00	2	16.20	15.90	-2	4,344	-0.05%
2018/11/15	2	15.93	16	15.70	16.05	-14	4,383	-0.32%
2018/11/13	0	0.00	2	15.05	15.45	-2	4,290	-0.05%
2018/11/12	0	0.00	1	15.60	15.40	-1	4,246	-0.02%
2018/11/09	0	0.00	1	15.65	15.75	-1	4,234	-0.02%
2018/11/08	19	15.93	24	15.93	15.85	-5	4,172	-0.12%
2018/11/07	0	0.00	10	15.02	15.20	-10	3,792	-0.26%
2018/11/05	0	0.00	30	14.93	14.85	-30	3,808	-0.79%
2018/11/02	0	0.00	4	15.06	15.00	-4	3,869	-0.10%
2018/11/01	41	15.05	3	14.92	14.90	38	4,126	0.92%
2018/10/31	0	0.00	9	14.62	14.85	-9	4,115	-0.22%
2018/10/26	0	0.00	11	14.11	14.30	-11	4,329	-0.25%
2018/10/25	25	14.02	0	0.00	13.90	25	4,371	0.57%
2018/10/23	0	0.00	1	14.65	14.55	-1	4,671	-0.02%
2018/10/22	20	14.81	21	14.85	14.80	-1	4,795	-0.02%
2018/10/19	1	14.30	0	0.00	14.50	1	4,891	0.02%
2018/10/18	4	14.65	12	14.70	14.50	-8	4,889	-0.16%
2018/10/17	3	14.57	0	0.00	14.50	3	4,869	0.06%
2018/10/11	30	13.95	0	0.00	13.95	30	4,801	0.62%
2018/10/09	10	15.70	0	0.00	15.45	10	4,771	0.21%
2018/10/05	30	16.00	10	15.95	15.90	20	4,931	0.41%
2018/10/03	0	0.00	1	16.65	16.75	-1	4,697	-0.02%
2018/09/28	1	16.50	2	16.60	16.40	-1	4,668	-0.02%
2018/09/20	15	16.00	0	0.00	15.85	15	4,654	0.32%
2018/09/19	0	0.00	15	16.05	16.10	-15	4,668	-0.32%
2018/09/18	12	16.64	0	0.00	15.95	12	4,677	0.26%
2018/09/10	0	0.00	4	15.55	15.60	-4	4,896	-0.08%
2018/09/07	0	0.00	11	15.87	15.85	-11	4,937	-0.22%
2018/09/06	10	16.20	0	0.00	16.15	10	4,966	0.20%
2018/09/04	12	16.50	0	0.00	16.50	12	5,545	0.22%
2018/08/28	10	16.90	0	0.00	16.70	10	6,330	0.16%
2018/08/27	5	16.60	0	0.00	16.90	5	6,357	0.08%
2018/08/23	0	0.00	13	16.87	16.80	-13	7,265	-0.18%
2018/08/20	1	16.00	1	16.15	16.05	0	7,257	0.00%
2018/08/15	1	16.20	1	16.20	16.25	0	7,885	0.00%
2018/08/14	13	16.54	2	16.40	16.60	11	7,950	0.14%
2018/08/13	1	16.10	0	0.00	16.15	1	8,002	0.01%
2018/08/10	2	17.75	0	0.00	17.35	2	7,930	0.03%
2018/08/09	1	17.55	1	17.50	17.60	0	8,005	0.00%
2018/08/08	13	17.90	16	17.76	17.90	-3	8,109	-0.04%
2018/08/07	1	17.30	2	17.58	17.70	-1	7,844	-0.01%
2018/08/06	7	17.15	7	17.20	17.25	0	7,815	0.00%
2018/08/03	16	17.54	8	17.40	17.30	8	7,830	0.10%
2018/08/02	7	18.63	17	18.50	18.20	-10	7,770	-0.13%
2018/08/01	1	18.45	5	18.70	18.75	-4	7,752	-0.05%
2018/07/31	7	18.42	5	18.30	18.45	2	7,600	0.03%
2018/07/27	11	18.00	10	18.11	18.00	1	7,388	0.01%
2018/07/26	2	18.25	8	18.54	18.45	-6	7,300	-0.08%
2018/07/25	0	0.00	8	17.85	18.10	-8	7,238	-0.11%
2018/07/24	9	17.79	3	17.55	17.85	6	7,412	0.08%
2018/07/23	1	17.50	40	17.61	17.35	-39	7,456	-0.52%
2018/07/20	2	18.00	0	0.00	17.80	2	7,471	0.03%
2018/07/19	2	18.20	0	0.00	18.15	2	7,477	0.03%
2018/07/18	4	18.40	3	18.20	18.10	1	7,612	0.01%
2018/07/17	10	18.30	10	18.45	18.25	0	7,612	0.00%
2018/07/16	37	18.26	0	0.00	18.40	37	7,577	0.49%
2018/07/13	11	17.71	1	18.35	18.35	10	7,551	0.13%
2018/07/06	10	16.55	0	0.00	16.90	10	7,682	0.13%
2018/07/04	1	17.15	0	0.00	17.30	1	7,780	0.01%
2018/07/03	0	0.00	30	17.48	17.30	-30	7,802	-0.38%
2018/06/28	10	18.50	1	18.50	18.50	9	7,857	0.11%
2018/06/26	0	0.00	1	17.95	18.15	-1	7,840	-0.01%
2018/06/21	0	0.00	5	18.41	18.35	-5	7,777	-0.06%
2018/06/20	5	19.05	0	0.00	18.65	5	7,804	0.06%
2018/06/19	23	19.56	5	19.65	19.35	18	7,776	0.23%
2018/06/15	10	19.25	0	0.00	19.45	10	7,652	0.13%
2018/06/14	12	19.27	0	0.00	19.25	12	7,633	0.16%
2018/06/13	10	19.58	10	19.23	19.20	0	7,617	0.00%
2018/06/12	35	20.25	10	19.93	19.65	25	7,640	0.33%
2018/06/11	0	0.00	8	19.10	19.20	-8	7,535	-0.11%
2018/06/08	10	19.08	15	18.88	18.75	-5	7,467	-0.07%
2018/06/07	18	18.70	5	18.75	18.70	13	7,427	0.18%
2018/06/06	15	18.92	12	18.75	18.70	3	7,354	0.04%
2018/06/05	10	18.92	1	18.95	18.80	9	7,280	0.12%
2018/06/01	11	18.73	3	18.77	18.70	8	7,041	0.11%
2018/05/31	20	19.38	47	19.18	19.05	-27	6,878	-0.39%
2018/05/29	0	0.00	6	18.32	18.00	-6	6,195	-0.10%
2018/05/28	6	17.82	0	0.00	18.40	6	6,152	0.10%
2018/05/25	0	0.00	2	18.20	17.90	-2	6,072	-0.03%
2018/05/24	16	18.30	11	18.30	18.15	5	6,076	0.08%
2018/05/23	5	18.45	5	19.00	18.25	0	6,062	0.00%
2018/05/22	25	18.30	22	17.90	18.00	3	5,648	0.05%
2018/05/21	0	0.00	7	18.14	18.20	-7	5,674	-0.12%
2018/05/18	0	0.00	10	17.40	17.50	-10	5,654	-0.18%
2018/05/17	22	17.95	0	0.00	17.90	22	5,848	0.38%
2018/05/16	0	0.00	31	17.50	17.75	-31	5,998	-0.52%
2018/05/15	0	0.00	2	17.03	16.90	-2	5,972	-0.03%
2018/05/14	0	0.00	10	16.70	16.80	-10	6,273	-0.16%
2018/05/11	12	16.76	0	0.00	16.65	12	6,356	0.19%
2018/05/10	20	17.25	0	0.00	17.05	20	6,398	0.31%
2018/05/09	10	17.20	0	0.00	17.05	10	6,669	0.15%
2018/04/30	0	0.00	5	17.05	17.20	-5	7,714	-0.06%
2018/04/27	0	0.00	8	15.45	15.65	-8	7,843	-0.10%
2018/04/24	20	15.95	44	16.41	15.90	-24	9,363	-0.26%
2018/04/20	1	17.65	0	0.00	17.70	1	9,901	0.01%
2018/04/19	17	17.39	0	0.00	17.40	17	10,585	0.16%
2018/04/18	5	17.45	0	0.00	17.20	5	10,752	0.05%
2018/04/17	13	17.57	1	17.80	17.30	12	11,064	0.11%
2018/04/16	1	18.80	10	18.55	18.50	-9	12,078	-0.07%
2018/04/13	21	19.04	2	19.25	18.95	19	12,706	0.15%
2018/04/12	2	18.75	0	0.00	18.75	2	13,183	0.02%
2018/04/10	11	18.60	0	0.00	18.55	11	14,034	0.08%
2018/04/03	2	19.00	2	18.93	18.95	0	15,531	0.00%
2018/03/30	0	0.00	1	19.20	19.20	-1	18,764	-0.01%
2018/03/29	0	0.00	10	19.10	19.05	-10	19,849	-0.05%
2018/03/27	7	19.40	3	19.38	19.45	4	23,586	0.02%
2018/03/26	5	18.80	2	18.80	18.80	3	24,685	0.01%
2018/03/23	30	19.02	5	18.90	18.85	25	24,766	0.10%
2018/03/22	0	0.00	3	19.87	19.70	-3	24,810	-0.01%
2018/03/21	5	19.80	1	19.70	19.70	4	24,960	0.02%
2018/03/20	0	0.00	277	19.87	19.90	-277	25,132	-1.10%	大賣/鉅額交易
2018/03/16	8	20.58	6	20.58	20.40	2	25,671	0.01%
2018/03/15	285	21.18	77	21.12	21.05	208	25,711	0.81%	大買/鉅額交易
2018/03/14	11	19.77	0	0.00	20.00	11	25,456	0.04%
2018/03/13	1	19.65	1	19.85	20.00	0	25,529	0.00%
2018/03/12	1	19.50	1	19.00	19.05	0	25,509	0.00%
2018/03/08	2	19.85	1	19.85	19.80	1	26,390	0.00%
2018/03/07	11	19.62	0	0.00	19.55	11	26,556	0.04%
2018/03/05	6	19.94	0	0.00	19.50	6	27,371	0.02%
2018/03/02	2	20.48	0	0.00	20.00	2	27,547	0.01%
2018/03/01	0	0.00	1	20.75	20.75	-1	27,454	0.00%
2018/02/27	2	20.90	0	0.00	20.75	2	27,447	0.01%
2018/02/26	1	21.30	0	0.00	20.90	1	27,442	0.00%
2018/02/22	3	21.28	15	21.15	21.15	-12	27,350	-0.04%
2018/02/21	3	20.80	40	20.81	21.00	-37	27,269	-0.14%
2018/02/12	0	0.00	20	20.08	20.15	-20	27,185	-0.07%
2018/02/09	2	18.80	0	0.00	20.00	2	27,102	0.01%
2018/02/08	42	19.74	0	0.00	19.80	42	26,868	0.16%
2018/02/07	0	0.00	10	21.30	20.85	-10	26,649	-0.04%
2018/02/06	20	21.58	12	20.88	20.60	8	26,524	0.03%
2018/02/02	5	23.05	0	0.00	22.95	5	26,176	0.02%
2018/02/01	41	23.56	26	23.56	23.25	15	26,287	0.06%
2018/01/31	21	23.67	47	23.25	23.75	-26	25,931	-0.10%
2018/01/30	15	22.62	10	23.10	22.60	5	25,445	0.02%
2018/01/29	10	22.60	0	0.00	22.60	10	25,338	0.04%
2018/01/26	11	22.57	11	22.51	22.65	0	25,313	0.00%
2018/01/25	11	22.91	0	0.00	22.70	11	25,384	0.04%
2018/01/24	10	22.90	0	0.00	23.50	10	25,310	0.04%
2018/01/23	41	23.01	1	22.95	22.60	40	25,059	0.16%
2018/01/22	47	23.35	16	23.61	23.35	31	24,794	0.13%
2018/01/19	18	23.83	3	23.58	23.90	15	24,475	0.06%
2018/01/18	63	24.62	14	24.89	23.70	49	24,277	0.20%
2018/01/17	1	24.25	27	24.61	24.40	-26	23,460	-0.11%
2018/01/16	56	24.21	14	24.44	24.20	42	23,261	0.18%
2018/01/15	17	24.71	105	24.38	24.90	-88	22,927	-0.38%	大賣/
2018/01/12	27	23.53	20	23.70	23.45	7	22,435	0.03%
2018/01/11	27	23.36	3	23.62	23.30	24	22,256	0.11%
2018/01/10	41	24.46	50	24.46	24.00	-9	21,933	-0.04%
2018/01/09	12	23.23	54	23.72	24.45	-42	20,832	-0.20%
2018/01/08	30	23.16	4	23.38	23.10	26	20,237	0.13%
2018/01/05	3	24.10	17	24.08	23.90	-14	19,752	-0.07%
2018/01/04	12	23.76	14	23.86	23.70	-2	19,324	-0.01%
2018/01/03	24	24.06	17	23.81	23.60	7	18,966	0.04%
2018/01/02	5	23.10	50.3	23.61	24.00	-45.3	18,296	-0.25%