富喬 (1815)-凱基-板橋券商分點個股進出

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
19.60
漲跌
▼0.20
漲幅
-1.01%
成交量
10,718張
產業
上櫃電子零組件類股
371人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富喬 (1815)籌碼相關－凱基-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-板橋券商分點個股進出
凱基-板橋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
2024/05/17	21	19.80	1.4	19.74	19.80	19.6	24,733	0.08%
2024/05/16	0	0.00	5	19.62	19.45	-5	25,065	-0.02%
2024/05/15	1.1	19.33	1	19.35	19.25	0.1	25,893	0.00%
2024/05/14	100	20.10	1	19.75	19.20	99	25,923	0.38%
2024/05/13	1	19.60	1	19.55	19.55	0	25,479	0.00%
2024/05/10	16	18.90	46.5	19.20	19.40	-30.5	25,298	-0.12%
2024/05/09	33	19.89	6.1	20.05	19.15	26.9	25,066	0.11%
2024/05/08	4	19.03	20	19.35	19.70	-16	24,452	-0.07%
2024/05/07	20	18.45	21	18.78	18.70	-1	23,851	0.00%
2024/05/06	1	18.55	3	18.50	18.40	-2	23,658	-0.01%
2024/05/03	10	18.93	0	0.00	18.50	10	23,475	0.04%
2024/04/30	5	18.69	2	18.68	18.20	3	23,158	0.01%
2024/04/29	0	0.00	5	18.38	18.50	-5	23,017	-0.02%
2024/04/25	2	17.50	12	17.59	17.35	-10	22,854	-0.04%
2024/04/24	0.2	17.55	6.1	17.63	17.80	-5.9	22,841	-0.03%
2024/04/22	33.2	17.65	38	17.43	16.90	-4.8	22,841	-0.02%
2024/04/18	0	0.00	24	18.22	18.15	-24	22,748	-0.11%
2024/04/17	20	18.75	2	18.50	18.50	18	22,774	0.08%
2024/04/16	3	17.50	0.1	17.75	17.90	2.9	22,771	0.01%
2024/04/15	0	19.05	0	0.00	18.50	0	22,633	0.00%
2024/04/12	22	19.49	5.2	19.42	19.30	16.8	22,678	0.07%
2024/04/10	1	18.90	27	18.91	18.90	-26	22,284	-0.12%
2024/04/09	4	18.86	2	18.85	19.05	2	22,220	0.01%
2024/04/08	17	18.55	16	18.68	18.50	1	22,011	0.00%
2024/04/03	3	19.00	0	0.00	18.90	3	21,879	0.01%
2024/04/02	43	19.38	20	19.70	19.30	23	21,729	0.11%
2024/04/01	1.5	19.42	4.3	19.87	20.05	-2.8	21,214	-0.01%
2024/03/29	3	18.83	26.1	19.02	18.70	-23.1	20,485	-0.11%
2024/03/28	1	18.15	0	0.00	18.15	1	19,945	0.01%
2024/03/27	0	0.00	5	18.15	18.10	-5	19,583	-0.03%
2024/03/26	2	18.60	1	18.65	17.95	1	19,556	0.01%
2024/03/25	2	18.40	5	18.39	18.40	-3	19,458	-0.02%
2024/03/22	11	17.34	20	17.10	17.50	-9	19,380	-0.05%
2024/03/21	1	17.35	10	17.30	17.30	-9	19,416	-0.05%
2024/03/20	13	17.31	0	0.00	16.95	13	19,512	0.07%
2024/03/19	8	17.60	0	0.00	17.35	8	19,547	0.04%
2024/03/18	22	17.44	2	17.55	17.65	20	19,956	0.10%
2024/03/15	6	17.42	6	18.00	17.45	0	19,928	0.00%
2024/03/14	1	17.90	1	17.55	17.70	0	19,964	0.00%
2024/03/13	18.1	17.82	22	18.11	17.90	-4	19,813	-0.02%
2024/03/12	5	18.06	7	18.28	18.35	-2	19,529	-0.01%
2024/03/11	2.1	18.90	8	18.93	18.70	-6	19,084	-0.03%
2024/03/08	31	19.46	50	19.43	18.75	-19	18,736	-0.10%
2024/03/07	87	21.87	126.7	21.58	20.00	-39.7	17,682	-0.22%	大賣/
2024/03/06	26.1	20.76	54.1	21.03	21.50	-28	14,861	-0.19%
2024/03/05	41.4	19.12	45.1	19.33	19.55	-3.7	13,947	-0.03%
2024/03/04	21.1	18.55	40	18.69	18.60	-18.9	12,976	-0.15%
2024/03/01	38.1	18.75	35.6	18.68	18.55	2.5	12,730	0.02%
2024/02/29	63.7	18.84	54.5	18.89	19.10	9.2	12,721	0.07%
2024/02/27	27	17.99	29	17.80	17.75	-2	12,094	-0.02%
2024/02/26	21	17.82	10	17.65	17.65	11	11,846	0.09%
2024/02/23	9	17.87	9	17.73	17.80	0	12,086	0.00%
2024/02/22	30	17.71	29	17.30	17.55	1	11,838	0.01%
2024/02/21	3	17.18	7	17.33	17.10	-4	11,577	-0.03%
2024/02/20	9.2	17.36	41	17.57	17.15	-31.8	11,881	-0.27%
2024/02/19	9.4	17.00	45	17.02	17.20	-35.6	11,745	-0.30%
2024/02/16	55.3	16.63	13	16.35	16.55	42.3	11,485	0.37%
2024/02/15	2	15.10	8	15.43	15.70	-6	10,811	-0.06%
2024/02/05	3	14.35	0	0.00	14.50	3	10,946	0.03%
2024/02/02	2	14.25	0	0.00	14.25	2	11,240	0.02%
2024/01/30	0	0.00	15	14.75	14.70	-15	14,820	-0.10%
2024/01/29	0	0.00	1	14.85	14.85	-1	16,248	-0.01%
2024/01/26	1	14.50	0	0.00	14.40	1	17,749	0.01%
2024/01/19	1.1	14.06	0	0.00	14.40	1.1	20,316	0.01%
2024/01/18	1	14.05	0	0.00	14.05	1	20,619	0.00%
2024/01/17	4	14.54	0	0.00	14.20	4	21,008	0.02%
2024/01/16	1	14.55	0	0.00	14.50	1	21,150	0.00%
2024/01/11	2	14.95	0	0.00	15.00	2	21,331	0.01%
2024/01/09	1	14.90	1	14.85	14.90	0	22,077	0.00%
2024/01/08	7	15.03	4	15.15	14.90	3	22,383	0.01%
2024/01/05	0.1	15.75	170	15.63	15.40	-169.9	22,668	-0.75%	大賣/鉅額交易
2024/01/04	1	15.65	0	0.00	15.70	1	22,910	0.00%
2024/01/02	14	15.72	0	0.00	15.75	14	23,555	0.06%
2023/12/29	0	0.00	80	15.71	15.65	-80	24,677	-0.32%
2023/12/28	3.4	15.71	0	0.00	15.70	3.4	25,052	0.01%
2023/12/27	12	15.86	31	15.95	15.85	-19	26,143	-0.07%
2023/12/26	35	15.85	0	0.00	15.90	35	27,277	0.13%
2023/12/25	6	15.65	0	0.00	15.60	6	27,719	0.02%
2023/12/22	0	0.00	1.7	15.80	15.75	-1.7	28,070	-0.01%
2023/12/20	33	15.99	1	16.10	16.10	32	29,835	0.11%
2023/12/19	119	15.91	33	15.91	16.05	86	29,725	0.29%	大買/
2023/12/18	77	16.70	1	17.10	16.70	76	29,512	0.26%
2023/12/15	41	16.90	26	17.00	16.90	15	29,470	0.05%
2023/12/14	51	17.84	60	17.48	17.50	-9	29,626	-0.03%
2023/12/13	135.2	17.16	75.7	17.39	17.30	59.5	29,449	0.20%	大買/
2023/12/11	12	16.50	1	16.10	16.60	11	28,815	0.04%
2023/12/08	112	15.85	119	15.92	15.90	-7	28,449	-0.02%	大買/大賣/
2023/12/07	0	0.00	2	16.58	16.15	-2	28,249	-0.01%
2023/12/06	3	16.45	0	0.00	16.45	3	28,170	0.01%
2023/12/05	0	0.00	1	16.25	16.20	-1	28,100	0.00%
2023/12/04	1	16.75	0	0.00	16.70	1	27,955	0.00%
2023/12/01	1	16.80	0	0.00	16.80	1	27,854	0.00%
2023/11/30	0	0.00	2	17.00	16.90	-2	27,796	-0.01%
2023/11/29	4	17.05	0	0.00	17.00	4	27,799	0.01%
2023/11/27	6	16.93	0	0.00	16.90	6	27,708	0.02%
2023/11/24	23	17.70	26	17.85	17.35	-3	27,310	-0.01%
2023/11/22	15	17.70	36.2	17.80	17.80	-21.2	26,697	-0.08%
2023/11/21	47	17.67	59.2	17.59	17.45	-12.2	26,274	-0.05%
2023/11/20	2.1	17.54	1	17.45	17.60	1.1	25,943	0.00%
2023/11/17	7.1	17.11	10	17.10	17.10	-2.9	25,629	-0.01%
2023/11/16	3.1	17.36	121.1	17.58	17.60	-118	25,102	-0.47%	大賣/鉅額交易
2023/11/15	127.1	17.13	68	17.45	16.85	59.1	24,494	0.24%	大買/
2023/11/14	166	17.53	88	17.80	17.25	78	24,061	0.32%	大買/
2023/11/09	17.2	18.28	16	18.40	18.00	1.2	23,155	0.01%
2023/11/08	105	18.64	84	18.59	18.65	21	22,550	0.09%	大買/
2023/11/07	43	19.95	53	19.96	20.05	-10	21,376	-0.05%
2023/11/06	62	19.69	123	19.99	20.10	-61	19,591	-0.31%	大賣/
2023/11/03	6	18.37	6	18.35	18.30	0	18,201	0.00%
2023/11/02	44	17.72	51	18.01	18.45	-7	16,724	-0.04%
2023/11/01	45	16.55	44	16.66	16.80	1	15,569	0.01%
2023/10/31	50	17.43	70	16.94	16.85	-20	15,105	-0.13%
2023/10/30	4	17.30	28	17.39	17.15	-24	14,863	-0.16%
2023/10/27	31	17.19	40	16.53	16.45	-9	14,678	-0.06%
2023/10/26	63	17.09	83.9	16.86	16.85	-20.9	15,175	-0.14%
2023/10/25	5	17.16	56	16.95	17.00	-51	15,654	-0.33%
2023/10/23	0	0.00	1	15.65	15.45	-1	15,534	-0.01%
2023/10/19	3	15.27	0	15.60	15.30	3	15,536	0.02%
2023/10/18	37	15.45	6	15.30	15.35	31	15,377	0.20%
2023/10/17	3	17.33	16	17.04	17.00	-13	14,881	-0.09%
2023/10/16	8	17.97	3	17.82	17.85	5	14,547	0.03%
2023/10/13	13.5	17.63	82	17.32	17.80	-68.5	14,190	-0.48%
2023/10/12	1.5	17.38	5	17.60	17.30	-3.5	13,699	-0.03%
2023/10/11	11	17.43	20	17.88	17.40	-9	13,402	-0.07%
2023/10/06	2	18.43	337	18.04	18.00	-335	13,036	-2.57%	大賣/鉅額交易
2023/10/05	22	18.49	62	18.87	18.25	-40	12,622	-0.32%
2023/10/04	256.6	17.85	3.3	17.85	18.10	253.4	11,474	2.21%	大買/鉅額交易
2023/10/03	37.2	18.62	30.5	18.50	18.15	6.7	11,078	0.06%
2023/10/02	48	17.54	142.4	18.00	18.15	-94.4	9,968	-0.95%	大賣/
2023/09/28	188.1	16.60	31	16.64	16.50	157.1	8,793	1.79%	大買/鉅額交易
2023/09/27	138.1	15.87	17	15.87	16.25	121.1	8,305	1.46%	大買/鉅額交易
2023/09/26	25	16.07	37.9	16.56	15.35	-12.9	7,907	-0.16%
2023/09/25	3.2	15.58	52.3	16.33	16.40	-49.1	6,728	-0.73%
2023/09/22	14	15.29	0	15.15	15.30	14	6,055	0.23%
2023/09/21	2	15.05	1	15.45	15.45	1	5,909	0.02%
2023/09/20	0	0.00	0.1	15.00	14.90	-0.1	5,729	0.00%
2023/09/19	7	15.39	7.2	15.25	15.15	-0.2	5,659	0.00%
2023/09/18	0	0.00	6	14.52	14.70	-6	5,341	-0.11%
2023/09/14	0	0.00	1	13.95	13.85	-1	5,279	-0.02%
2023/09/12	1	13.70	0	0.00	13.65	1	5,789	0.02%
2023/09/08	1	14.00	0	0.00	14.00	1	6,104	0.02%
2023/09/07	0	0.00	0.5	14.20	14.00	-0.5	6,156	-0.01%
2023/09/06	1	14.60	0	0.00	14.45	1	6,268	0.02%
2023/09/05	0	0.00	1	14.30	14.30	-1	6,443	-0.02%
2023/09/04	0	0.00	2	14.20	14.10	-2	6,445	-0.03%
2023/09/01	0	0.00	1	14.05	13.90	-1	6,487	-0.02%
2023/08/31	1	13.35	0	0.00	13.30	1	6,578	0.02%
2023/08/30	1	13.35	1	13.30	13.50	0	6,672	0.00%
2023/08/24	0	0.00	1	13.50	13.40	-1	6,564	-0.02%
2023/08/22	0	0.00	1	13.15	13.10	-1	6,548	-0.02%
2023/08/21	0	0.00	1	13.40	13.25	-1	6,538	-0.02%
2023/08/18	1	13.60	0	0.00	13.25	1	6,527	0.02%
2023/08/17	1	13.60	1	13.55	13.60	0	6,478	0.00%
2023/08/16	1	12.90	0	0.00	12.95	1	6,439	0.02%
2023/08/15	1	13.00	1	13.25	13.15	0	6,429	0.00%
2023/08/14	0	0.00	9	12.94	12.90	-9	6,405	-0.14%
2023/08/11	0	0.00	13	13.49	13.30	-13	6,366	-0.20%
2023/08/10	1	13.80	23	13.80	13.80	-22	6,314	-0.35%
2023/08/09	3	14.08	20	14.15	14.05	-17	6,263	-0.27%
2023/08/08	6	14.75	3	14.60	14.55	3	6,195	0.05%
2023/08/07	0	0.00	10	14.82	14.85	-10	6,125	-0.16%
2023/08/04	0	0.00	1	15.00	14.95	-1	6,057	-0.02%
2023/08/02	36	14.94	35	14.87	14.75	1	5,986	0.02%
2023/08/01	21	15.48	20	15.78	15.45	1	5,812	0.02%
2023/07/31	88	15.97	40	16.27	15.40	48	5,603	0.86%
2023/07/28	43	15.87	327	15.19	15.70	-284	4,896	-5.80%	大賣/鉅額交易
2023/07/27	325	14.71	24	14.86	14.80	301	4,056	7.42%	大買/鉅額交易
2023/07/26	2	14.20	0	0.00	13.80	2	3,641	0.05%
2023/07/25	1.3	14.05	0	0.00	14.25	1.3	3,526	0.04%
2023/07/21	7	13.10	1	13.05	13.10	6	3,258	0.18%
2023/07/20	6	13.30	1	13.45	13.40	5	3,226	0.15%
2023/07/17	0	0.00	1	13.10	12.95	-1	3,057	-0.03%
2023/07/12	1	13.05	0	0.00	12.85	1	3,005	0.03%
2023/07/11	0	0.00	1	13.10	13.05	-1	2,987	-0.03%
2023/07/10	5	13.00	26	13.00	12.95	-21	2,976	-0.71%
2023/07/03	10	13.63	47	13.73	13.60	-37	2,834	-1.31%
2023/06/30	0	0.00	1	13.40	13.55	-1	2,792	-0.04%
2023/06/28	1	13.40	0	0.00	13.35	1	2,766	0.04%
2023/06/27	0	0.00	443	13.48	13.35	-443	2,751	-16.10%	大賣/鉅額交易
2023/06/26	3	13.45	1	13.80	13.45	2	2,716	0.07%
2023/06/21	3	13.90	1	14.05	13.95	2	2,669	0.07%
2023/06/20	5	13.75	0	0.00	13.65	5	2,639	0.19%
2023/06/19	18	13.86	4	13.85	13.85	14	2,604	0.54%
2023/06/16	31	14.38	3.1	14.71	14.30	27.9	2,527	1.11%
2023/06/15	48	14.36	15	14.59	14.65	33	2,095	1.57%
2023/06/13	35	13.51	5	13.73	13.45	30	1,774	1.69%
2023/06/12	1	13.65	0	0.00	13.85	1	1,721	0.06%
2023/06/09	446	13.94	2	13.83	13.95	444	1,563	28.40%	大買/鉅額交易
2023/06/07	1	13.55	0	0.00	13.50	1	1,277	0.08%
2023/06/06	2	13.40	12	13.43	13.40	-10	1,162	-0.86%
2023/06/05	10	12.95	2	12.78	12.95	8	961	0.83%
2023/04/28	0	0.00	20	11.80	11.75	-20	1,099	-1.82%
2023/04/26	0	0.00	5	11.65	11.75	-5	1,101	-0.45%
2023/04/06	0	0.00	1	12.10	12.05	-1	1,239	-0.08%
2023/03/31	1	12.15	0	0.00	12.15	1	1,237	0.08%
2023/03/28	0	12.15	0	0.00	12.10	0	1,252	0.00%
2023/03/27	0	0.00	1	12.20	12.15	-1	1,250	-0.08%
2023/03/24	0	12.31	0	0.00	12.20	0	1,247	0.00%
2023/03/23	1	12.25	0	0.00	12.20	1	1,248	0.08%
2023/03/22	1	12.05	0	0.00	12.00	1	1,230	0.08%
2023/03/21	20	11.90	0	0.00	11.95	20	1,219	1.64%
2023/03/16	1	11.70	0	0.00	11.75	1	1,226	0.08%
2023/03/10	1	12.45	0	0.00	12.45	1	1,185	0.08%
2023/03/09	0	12.95	0	0.00	12.80	0	1,190	0.00%
2023/03/07	0	12.90	0	0.00	12.90	0	1,192	0.00%
2023/03/03	0	0.00	5	12.50	12.50	-5	1,164	-0.43%
2023/03/02	0	0.00	5	12.45	12.45	-5	1,152	-0.43%
2023/02/24	2	12.70	10	12.85	12.70	-8	1,103	-0.73%
2023/02/22	1	12.65	1	12.70	12.65	0	1,073	0.00%
2023/02/20	0	0.00	13	12.65	12.65	-13	1,117	-1.16%
2023/02/17	10	12.60	0	0.00	12.55	10	1,735	0.58%
2023/02/16	0	0.00	1	12.50	12.60	-1	1,736	-0.06%
2023/02/15	1	12.45	0	0.00	12.35	1	1,735	0.06%
2023/02/13	0	0.00	1	12.40	12.40	-1	1,749	-0.06%
2023/02/10	1	12.50	0	0.00	12.45	1	1,763	0.06%
2023/02/08	0	0.00	1	12.80	12.75	-1	1,774	-0.06%
2023/02/03	10	12.60	20	12.60	12.65	-10	1,861	-0.54%
2023/02/02	5	12.60	0	0.00	12.55	5	1,852	0.27%
2023/01/31	0	0.00	2	12.40	12.45	-2	1,829	-0.11%
2023/01/30	1	12.20	0	0.00	12.20	1	1,798	0.06%
2023/01/17	2	12.25	0	0.00	12.15	2	1,741	0.11%
2023/01/11	0	0.00	3	12.40	12.40	-3	1,726	-0.17%
2023/01/10	21	12.41	22	12.40	12.30	-1	1,701	-0.06%
2023/01/09	22	12.69	0	0.00	12.60	22	1,687	1.30%
2022/12/22	1	11.90	0	0.00	11.85	1	1,753	0.06%
2022/12/08	0	0.00	5	12.34	12.30	-5	1,940	-0.26%
2022/12/05	0	12.95	0	0.00	12.80	0	1,990	0.00%
2022/12/02	5	12.80	0	0.00	12.80	5	2,010	0.25%
2022/11/30	0	0.00	1	12.60	12.60	-1	2,042	-0.05%
2022/11/24	0	0.00	5	12.55	12.45	-5	2,215	-0.23%
2022/11/22	0	0.00	1	12.40	12.40	-1	2,317	-0.04%
2022/11/18	0	0.00	4	12.50	12.40	-4	2,577	-0.16%
2022/11/17	0	0.00	16	12.75	12.65	-16	2,755	-0.58%
2022/11/16	1	12.65	0	0.00	12.70	1	3,224	0.03%
2022/11/15	9	12.78	2	12.75	12.80	7	3,479	0.20%
2022/11/08	0.8	12.30	0	0.00	12.05	0.8	2,989	0.03%
2022/11/07	0	0.00	7	12.29	12.30	-7	2,983	-0.23%
2022/11/03	1	12.05	0	0.00	12.00	1	2,969	0.03%
2022/11/02	15	12.14	0	0.00	12.20	15	2,971	0.50%
2022/10/31	0	0.00	5	11.25	11.30	-5	2,898	-0.17%
2022/10/05	0.6	12.40	0	0.00	12.30	0.6	2,788	0.02%
2022/09/29	0	0.00	88	12.28	12.20	-88	2,779	-3.17%
2022/09/28	4	12.33	172	12.40	12.05	-168	2,764	-6.08%	大賣/鉅額交易
2022/09/27	0	0.00	50	12.65	12.75	-50	2,713	-1.84%
2022/09/26	5	12.85	290	12.52	12.55	-285	2,693	-10.58%	大賣/鉅額交易
2022/09/20	15	13.55	11	13.60	13.55	4	2,645	0.15%
2022/09/19	20	13.50	0	0.00	13.50	20	2,652	0.75%
2022/09/13	2	13.78	0	0.00	13.70	2	2,560	0.08%
2022/09/06	80	14.04	0	0.00	14.00	80	2,487	3.22%
2022/09/05	40	14.18	0	0.00	14.00	40	2,440	1.64%
2022/09/01	10	14.50	0	0.00	14.40	10	2,360	0.42%
2022/08/31	1	14.70	2	14.53	14.40	-1	2,322	-0.04%
2022/08/30	2	14.50	1	14.60	14.65	1	2,278	0.04%
2022/08/26	215	14.76	11	15.06	14.50	204	2,174	9.38%	大買/鉅額交易
2022/08/25	96	14.60	8	14.45	14.55	88	2,019	4.36%
2022/08/24	80	15.02	0	0.00	14.90	80	1,928	4.15%
2022/08/23	79	14.74	0	0.00	15.25	79	1,757	4.49%
2022/08/22	0	0.00	3	14.80	15.10	-3	1,276	-0.24%
2022/08/19	0	0.00	58	13.38	13.75	-58	990	-5.86%
2022/08/11	10	12.40	0	0.00	12.35	10	916	1.09%
2022/08/10	10	12.45	0	0.00	12.45	10	917	1.09%
2022/08/02	0	0.00	10	12.80	12.80	-10	959	-1.04%
2022/07/25	10	12.85	0	0.00	12.85	10	971	1.03%
2022/07/22	20	12.85	0.2	12.95	12.85	19.8	988	2.00%
2022/07/14	0	0.00	1	12.25	12.25	-1	1,063	-0.09%
2022/07/13	1	11.90	0	0.00	11.95	1	1,059	0.09%
2022/07/07	0	0.00	4	12.30	12.30	-4	1,084	-0.37%
2022/07/01	1	12.25	0	0.00	12.15	1	1,158	0.09%
2022/06/29	0	0.00	1	13.10	13.10	-1	1,133	-0.09%
2022/06/27	0	0.00	5	13.15	13.20	-5	1,151	-0.43%
2022/06/23	0	0.00	1	12.70	12.75	-1	1,155	-0.09%
2022/06/21	6	13.13	0	0.00	13.15	6	1,143	0.52%
2022/06/16	1	13.65	0	0.00	13.45	1	1,137	0.09%
2022/06/15	1	13.90	0	0.00	13.70	1	1,142	0.09%
2022/06/06	0	0.00	2	14.35	14.45	-2	1,165	-0.17%
2022/05/31	10	14.15	0	0.00	14.25	10	1,241	0.81%
2022/05/30	0	0.00	4	13.95	14.00	-4	1,226	-0.33%
2022/05/24	4	13.80	0	0.00	13.70	4	1,272	0.31%
2022/05/20	0	0.00	3	14.05	14.00	-3	1,227	-0.24%
2022/05/19	4	13.68	0	0.00	14.10	4	1,230	0.33%
2022/05/18	10	13.98	0	0.00	13.95	10	1,236	0.81%
2022/05/17	0	0.00	5	13.87	13.90	-5	1,254	-0.40%
2022/05/13	1	13.65	34	13.70	13.65	-33	1,258	-2.62%
2022/05/12	2	13.90	0	0.00	13.60	2	1,267	0.16%
2022/05/11	34	14.00	1	13.95	13.95	33	1,257	2.62%
2022/05/10	3	13.07	0	0.00	13.40	3	1,211	0.25%
2022/05/09	4	12.95	1	12.75	12.70	3	1,217	0.25%
2022/05/04	1	13.35	0	0.00	13.35	1	1,301	0.08%
2022/04/27	0	0.00	1	13.00	12.95	-1	1,527	-0.07%
2022/04/25	0	0.00	0.2	13.65	13.55	-0.2	1,504	-0.01%
2022/04/21	1	14.10	0	0.00	14.15	1	1,537	0.07%
2022/04/20	1	13.90	0	0.00	13.90	1	1,545	0.06%
2022/04/19	1	13.90	0	0.00	13.80	1	1,612	0.06%
2022/04/18	0	13.95	0	0.00	13.70	0	1,713	0.00%
2022/04/15	0	0.00	1	13.85	13.95	-1	1,731	-0.06%
2022/04/14	2	14.30	1	14.15	14.15	1	1,801	0.06%
2022/04/13	2	14.00	3	14.18	14.20	-1	1,823	-0.05%
2022/04/12	2	14.00	2	14.00	14.00	0	1,840	0.00%
2022/04/11	1	14.45	11.2	14.43	14.15	-10.2	1,838	-0.55%
2022/04/07	0	0.00	0.1	15.35	14.95	-0.1	1,856	-0.01%
2022/04/06	1	15.40	0	0.00	15.40	1	1,884	0.05%
2022/03/30	3	15.32	0	0.00	15.30	3	2,385	0.13%
2022/03/23	11	15.50	0	0.00	15.50	11	2,844	0.39%
2022/03/22	7	15.25	0	0.00	15.40	7	2,854	0.25%
2022/03/16	0.1	14.75	1	14.65	14.70	-0.9	2,908	-0.03%
2022/03/11	0	0.00	12	14.78	14.80	-12	2,993	-0.40%
2022/03/09	0	0.00	11	14.25	14.40	-11	3,008	-0.37%
2022/03/08	1	14.40	0	0.00	14.05	1	3,030	0.03%
2022/03/07	1	14.70	0	0.00	14.75	1	2,991	0.03%
2022/03/04	0	0.00	10	15.50	15.30	-10	2,988	-0.33%
2022/03/03	10	15.55	0	0.00	15.55	10	3,027	0.33%
2022/03/02	0	0.00	6	15.54	15.50	-6	3,094	-0.19%
2022/02/25	2.1	15.40	0	0.00	15.40	2.1	3,120	0.07%
2022/02/24	0	0.00	1	15.35	15.35	-1	3,139	-0.03%
2022/02/21	10	16.00	0	0.00	16.10	10	3,222	0.31%
2022/02/18	1	16.00	0	0.00	16.00	1	3,261	0.03%
2022/02/11	0	0.00	1	16.10	16.10	-1	3,542	-0.03%
2022/02/09	2	16.33	0	0.00	16.20	2	3,685	0.05%
2022/01/24	2	15.60	2	15.70	15.60	0	3,948	0.00%
2022/01/21	22	15.96	16	15.98	15.85	6	3,977	0.15%
2022/01/20	1	15.45	0	0.00	15.55	1	3,884	0.03%
2022/01/18	2	15.80	1	15.65	15.65	1	3,968	0.03%
2022/01/17	0	0.00	2	15.60	15.85	-2	3,978	-0.05%
2022/01/14	2	15.25	1	15.40	15.40	1	3,978	0.03%
2022/01/12	5	15.70	1	15.60	15.60	4	3,989	0.10%
2022/01/10	0	0.00	2	16.20	16.25	-2	3,875	-0.05%
2022/01/05	4	17.20	130	17.17	17.05	-126	3,808	-3.31%	大賣/鉅額交易
2022/01/04	1	17.20	2	17.20	17.15	-1	3,852	-0.03%
2022/01/03	80	17.15	0	0.00	17.15	80	3,926	2.04%
2021/12/30	50	17.45	0	0.00	17.35	50	3,917	1.28%
2021/12/28	0	0.00	1	17.85	17.55	-1	3,915	-0.03%
2021/12/27	1	17.70	0	0.00	17.60	1	3,838	0.03%
2021/12/24	260	17.61	262	17.88	17.75	-2	3,823	-0.05%	大買/大賣/
2021/12/23	4	17.33	14	17.28	17.50	-10	3,647	-0.27%
2021/12/22	0	0.00	2	16.70	16.65	-2	3,446	-0.06%
2021/12/21	20	16.83	1	16.80	16.80	19	3,452	0.55%
2021/12/17	1	16.55	0	0.00	16.50	1	3,326	0.03%
2021/12/14	0	0.00	1	16.45	16.35	-1	3,397	-0.03%
2021/12/13	1	16.75	7	16.80	16.85	-6	3,396	-0.18%
2021/12/10	8	16.70	0	0.00	16.70	8	3,421	0.23%
2021/12/09	1	17.15	1	17.40	16.95	0	3,564	0.00%
2021/12/08	0	0.00	5	17.00	16.90	-5	3,531	-0.14%
2021/12/06	1	16.55	0	0.00	16.50	1	3,541	0.03%
2021/12/02	6	16.61	0	0.00	16.50	6	3,645	0.16%
2021/12/01	7	16.90	0	0.00	17.00	7	3,734	0.19%
2021/11/26	1	16.50	0	0.00	16.50	1	4,006	0.02%
2021/11/23	0	0.00	3	17.02	17.05	-3	4,150	-0.07%
2021/11/22	0	0.00	1	17.25	17.35	-1	4,173	-0.02%
2021/11/19	1	17.20	0	0.00	17.05	1	4,245	0.02%
2021/11/18	1	17.60	46	17.57	17.30	-45	4,239	-1.06%
2021/11/17	15	17.72	0	0.00	17.70	15	4,225	0.35%
2021/11/16	2	17.55	1	17.70	17.65	1	4,243	0.02%
2021/11/15	0	0.00	1	17.25	17.40	-1	4,261	-0.02%
2021/11/12	5	16.99	1	16.90	16.85	4	4,330	0.09%
2021/11/10	6	17.15	148	17.23	17.15	-142	4,484	-3.17%	大賣/鉅額交易
2021/11/09	5	17.55	184	17.64	17.40	-179	4,502	-3.98%	大賣/鉅額交易
2021/11/08	65	17.90	573.4	17.99	17.60	-508.4	4,568	-11.13%	大賣/鉅額交易
2021/11/05	125	18.03	5	18.20	18.00	120	4,646	2.58%	大買/鉅額交易
2021/11/04	788.4	17.91	4	17.95	18.10	784.4	4,774	16.43%	大買/鉅額交易
2021/11/03	0	0.00	2	17.45	17.45	-2	4,854	-0.04%
2021/11/02	21	17.25	0	0.00	17.10	21	4,964	0.42%
2021/11/01	1	17.60	12	17.98	17.75	-11	5,329	-0.21%
2021/10/29	1	17.40	2	17.70	17.50	-1	5,362	-0.02%
2021/10/28	3	17.23	0	0.00	17.20	3	5,445	0.06%
2021/10/27	1	17.10	11	17.40	17.45	-10	5,501	-0.18%
2021/10/26	0	0.00	1	17.25	17.05	-1	5,607	-0.02%
2021/10/25	0	0.00	1	17.00	16.95	-1	5,665	-0.02%
2021/10/22	1	16.70	0	0.00	16.70	1	5,910	0.02%
2021/10/21	0	0.00	6	17.05	16.75	-6	6,125	-0.10%
2021/10/20	1	16.75	0	0.00	16.65	1	6,452	0.02%
2021/10/18	0	0.00	1	16.40	16.40	-1	6,966	-0.01%
2021/10/15	0	0.00	7	16.31	16.30	-7	7,289	-0.10%
2021/10/14	6	15.89	3	15.93	15.95	3	7,987	0.04%
2021/10/13	2	16.23	1	15.95	15.80	1	9,817	0.01%
2021/10/12	4	16.55	0	0.00	16.40	4	10,840	0.04%
2021/10/08	0	0.00	2	16.68	16.50	-2	11,146	-0.02%
2021/10/07	1	16.00	1	16.10	16.15	0	11,810	0.00%
2021/10/06	1	15.90	5	15.91	15.75	-4	12,842	-0.03%
2021/10/05	0	0.00	3	15.63	15.90	-3	13,688	-0.02%
2021/10/04	3	15.77	6	15.28	15.30	-3	14,065	-0.02%
2021/10/01	4	16.33	0	0.00	16.10	4	14,220	0.03%
2021/09/30	2	16.20	2	16.48	16.90	0	14,256	0.00%
2021/09/29	1	16.05	2	16.03	16.10	-1	14,340	-0.01%
2021/09/28	1	16.60	0	0.00	16.55	1	14,468	0.01%
2021/09/27	1	16.80	0	0.00	16.90	1	14,605	0.01%
2021/09/24	0	0.00	1	16.50	16.50	-1	15,241	-0.01%
2021/09/23	3	16.47	14	16.39	16.30	-11	16,449	-0.07%
2021/09/22	0	0.00	2	16.50	16.50	-2	16,610	-0.01%
2021/09/16	1	16.80	11.1	16.99	16.80	-10.1	16,749	-0.06%
2021/09/15	12	16.98	0	0.00	17.00	12	16,918	0.07%
2021/09/14	18	17.58	17	17.71	17.25	1	16,939	0.01%
2021/09/13	1	17.45	0	0.00	17.35	1	16,899	0.01%
2021/09/09	0	0.00	1	17.20	17.20	-1	17,165	-0.01%
2021/09/08	20	17.08	2	16.88	16.80	18	17,542	0.10%
2021/09/07	14	17.71	0	0.00	17.30	14	17,970	0.08%
2021/09/06	12	18.20	16	18.07	17.95	-4	18,412	-0.02%
2021/09/03	0	0.00	4	18.61	18.65	-4	18,383	-0.02%
2021/09/02	13	18.65	2	18.95	17.95	11	18,369	0.06%
2021/09/01	0	0.00	2	18.40	18.40	-2	18,229	-0.01%
2021/08/31	3	18.25	3	18.32	18.35	0	18,318	0.00%
2021/08/30	2	18.30	0	0.00	18.20	2	18,425	0.01%
2021/08/27	5	18.45	2	18.35	18.45	3	18,560	0.02%
2021/08/26	1	17.80	0	0.00	17.95	1	18,675	0.01%
2021/08/25	2	18.05	4	17.91	17.85	-2	18,932	-0.01%
2021/08/24	1	17.50	2	17.35	17.15	-1	19,399	-0.01%
2021/08/20	3.1	16.73	1	16.90	16.80	2.1	19,654	0.01%
2021/08/18	0	0.00	10	16.60	17.45	-10	19,653	-0.05%
2021/08/17	10.7	16.74	10	16.65	16.60	0.7	19,759	0.00%
2021/08/16	3	17.15	1	17.15	17.15	2	19,891	0.01%
2021/08/13	2	17.70	1	17.85	17.70	1	19,846	0.01%
2021/08/12	5	18.05	3	18.22	18.50	2	19,825	0.01%
2021/08/11	23	18.38	9	18.17	17.75	14	19,934	0.07%
2021/08/10	3.1	19.01	8	18.63	18.50	-4.9	19,900	-0.02%
2021/08/09	5	19.32	7	19.45	19.15	-2	19,943	-0.01%
2021/08/06	10	20.10	2	20.33	20.25	8	19,949	0.04%
2021/08/05	39	20.64	23	20.65	20.30	16	19,989	0.08%
2021/08/04	1	20.40	0	0.00	20.05	1	19,862	0.01%
2021/08/03	7	20.29	3	20.37	20.35	4	20,052	0.02%
2021/08/02	7	19.88	11	19.94	19.90	-4	20,683	-0.02%
2021/07/30	1	20.10	19	19.82	19.55	-18	20,729	-0.09%
2021/07/29	12	19.28	2	19.40	19.45	10	21,289	0.05%
2021/07/28	6	19.16	2	18.55	19.05	4	21,425	0.02%
2021/07/27	1	20.25	11	20.18	20.05	-10	21,746	-0.05%
2021/07/26	16	20.09	3	20.30	20.50	13	22,086	0.06%
2021/07/23	5	19.95	7	19.92	19.90	-2	22,585	-0.01%
2021/07/22	10	19.65	10	19.76	19.75	0	23,754	0.00%
2021/07/21	31	20.10	25	20.52	20.25	6	23,812	0.03%
2021/07/20	17	20.45	8	20.19	20.25	9	23,934	0.04%
2021/07/19	36	21.79	29	21.99	21.60	7	24,076	0.03%
2021/07/16	21.1	21.06	36	20.98	21.20	-14.9	22,754	-0.07%
2021/07/15	10	20.30	21	20.03	20.05	-11	21,952	-0.05%
2021/07/14	42	20.59	42.3	20.67	20.50	-0.3	22,085	0.00%
2021/07/13	86	20.29	87	20.60	20.30	-1	21,705	0.00%
2021/07/12	39	19.59	50	19.76	19.80	-11	21,564	-0.05%
2021/07/09	3	18.38	10	18.30	18.65	-7	21,327	-0.03%
2021/07/08	22	18.03	13	18.48	18.30	9	21,891	0.04%
2021/07/07	20	17.81	0	0.00	17.80	20	22,305	0.09%
2021/07/06	10	18.02	11	18.18	18.00	-1	22,345	0.00%
2021/07/05	11	18.02	25.8	17.99	17.90	-14.8	22,277	-0.07%
2021/07/02	2	17.65	1	17.95	17.75	1	22,289	0.00%
2021/07/01	17	18.06	237	18.80	17.95	-220	22,217	-0.99%	大賣/鉅額交易
2021/06/30	278	18.96	66	18.71	19.10	212	21,774	0.97%	大買/鉅額交易
2021/06/29	1	17.40	1	17.95	17.40	0	20,731	0.00%
2021/06/28	0	0.00	0	17.50	17.45	0	20,543	0.00%
2021/06/25	2	17.90	80	17.46	17.35	-78	20,572	-0.38%
2021/06/24	8	17.66	10	17.30	17.80	-2	20,498	-0.01%
2021/06/23	5	17.20	0	0.00	17.10	5	20,335	0.02%
2021/06/18	1	17.30	0	0.00	17.25	1	20,451	0.00%
2021/06/17	10	18.05	10	17.95	17.60	0	20,516	0.00%
2021/06/16	78	17.96	10	17.85	17.60	68	20,182	0.34%
2021/06/15	1	18.65	8.1	18.10	18.90	-7.1	19,832	-0.04%
2021/06/09	2	17.70	1	17.45	17.35	1	19,537	0.01%
2021/06/08	0	0.00	2.4	17.50	17.60	-2.4	19,508	-0.01%
2021/06/07	4	16.99	10	17.18	17.20	-6	19,494	-0.03%
2021/06/04	0	0.00	3	17.45	17.20	-3	19,551	-0.02%
2021/06/03	13	17.55	0	0.00	17.60	13	19,543	0.07%
2021/06/02	12	17.60	4	17.73	17.35	8	19,703	0.04%
2021/06/01	7	17.64	1	17.30	17.30	6	19,431	0.03%
2021/05/31	2	16.65	9	17.30	17.30	-7	18,922	-0.04%
2021/05/28	0	0.00	5	15.80	15.75	-5	18,847	-0.03%
2021/05/27	0	0.00	2	15.03	15.00	-2	18,863	-0.01%
2021/05/26	0	0.00	5	15.00	15.20	-5	18,919	-0.03%
2021/05/25	2	15.08	0	0.00	15.00	2	18,877	0.01%
2021/05/24	5	14.80	5	14.60	14.50	0	18,717	0.00%
2021/05/20	6	13.93	0	0.00	13.80	6	18,791	0.03%
2021/05/19	1	14.30	22	13.90	14.30	-21	18,771	-0.11%
2021/05/18	23	13.81	6	13.54	13.85	17	18,580	0.09%
2021/05/17	8	12.90	0	0.00	12.60	8	18,479	0.04%
2021/05/14	9	14.41	6	14.18	13.85	3	18,270	0.02%
2021/05/13	30	13.45	40	14.50	14.30	-10	18,274	-0.05%
2021/05/12	8	14.65	3	15.33	14.70	5	18,110	0.03%
2021/05/11	59	17.32	14	16.93	16.25	45	17,807	0.25%
2021/05/10	8	18.16	11	18.39	17.85	-3	17,521	-0.02%
2021/05/07	4	17.44	0	0.00	17.75	4	16,779	0.02%
2021/05/06	15	18.07	45	17.89	17.65	-30	16,665	-0.18%
2021/05/05	9	17.81	5	17.68	17.40	4	15,975	0.03%
2021/05/04	53	17.38	5	17.71	17.65	48	15,747	0.30%
2021/05/03	31	19.84	2	20.45	18.70	29	15,167	0.19%
2021/04/29	64	21.50	5	21.11	20.60	59	14,623	0.40%
2021/04/28	62	20.84	116	20.99	21.50	-54	13,783	-0.39%	大賣/
2021/04/27	30	19.73	65.2	19.72	19.55	-35.2	12,486	-0.28%
2021/04/26	33	20.29	105	19.96	19.85	-72	12,077	-0.60%	大賣/
2021/04/23	21.3	19.74	51	19.60	20.05	-29.7	11,698	-0.25%
2021/04/22	16	19.51	7	20.02	18.50	9	10,985	0.08%
2021/04/21	5	19.57	27	19.60	19.55	-22	10,504	-0.21%
2021/04/20	13	19.33	23	19.33	19.35	-10	10,322	-0.10%
2021/04/19	14	18.87	26.5	18.77	18.60	-12.5	9,886	-0.13%
2021/04/16	152.2	18.58	147	18.67	18.80	5.2	9,570	0.05%	大買/大賣/
2021/04/15	165	17.64	42	17.50	17.65	123	8,716	1.41%	大買/鉅額交易
2021/04/14	39	16.92	239	16.57	17.80	-200	8,193	-2.44%	大賣/鉅額交易
2021/04/13	293	16.81	139	16.34	16.20	154	7,368	2.09%	大買/大賣/鉅額交易
2021/04/12	0	0.00	36	15.75	15.70	-36	6,790	-0.53%
2021/04/09	0	0.00	24	15.88	15.75	-24	6,699	-0.36%
2021/04/08	0	0.00	20	15.88	16.00	-20	6,641	-0.30%
2021/04/07	20	15.85	0	0.00	15.95	20	6,502	0.31%
2021/04/06	2	15.95	5	15.55	16.05	-3	6,540	-0.05%
2021/04/01	20	15.75	0	0.00	15.60	20	6,452	0.31%
2021/03/30	10	15.60	0	0.00	15.70	10	6,813	0.15%
2021/03/29	50	15.60	1	15.65	15.60	49	6,931	0.71%
2021/03/26	0	0.00	11	15.30	15.55	-11	7,322	-0.15%
2021/03/25	5	15.25	0	0.00	15.35	5	7,371	0.07%
2021/03/24	2	15.30	39	15.39	15.40	-37	7,412	-0.50%
2021/03/23	34	16.62	15	15.95	15.90	19	7,296	0.26%
2021/03/22	90	15.97	95	16.14	16.55	-5	7,130	-0.07%
2021/03/19	0	0.00	11	15.60	15.70	-11	6,955	-0.16%
2021/03/18	2	15.23	15	15.38	15.55	-13	6,926	-0.19%
2021/03/17	23	15.05	167	15.29	15.20	-144	6,898	-2.09%	大賣/鉅額交易
2021/03/16	0	0.00	82	15.30	15.35	-82	6,830	-1.20%
2021/03/15	22	15.30	0	0.00	15.20	22	6,826	0.32%
2021/03/12	22	15.71	8	15.75	15.60	14	6,816	0.21%
2021/03/11	8	15.74	0	0.00	15.80	8	6,959	0.11%
2021/03/10	88	16.22	60	16.48	15.90	28	7,090	0.39%
2021/03/09	64	16.07	14	16.16	16.20	50	6,928	0.72%
2021/03/08	40	15.99	74	15.98	16.10	-34	6,818	-0.50%
2021/03/05	5	15.00	125	15.08	15.15	-120	6,491	-1.85%	大賣/鉅額交易
2021/03/03	1	15.15	2	15.45	15.50	-1	6,724	-0.01%
2021/03/02	17	15.49	0	0.00	15.35	17	6,835	0.25%
2021/02/26	127	15.26	1	15.45	15.45	126	6,738	1.87%	大買/鉅額交易
2021/02/25	19	15.23	0	0.00	15.20	19	6,730	0.28%
2021/02/24	203	15.27	5	15.30	15.25	198	6,896	2.87%	大買/鉅額交易
2021/02/23	5	15.15	13	15.33	15.15	-8	7,074	-0.11%
2021/02/22	5	14.90	71	15.15	15.50	-66	7,203	-0.92%
2021/02/19	70	14.19	0	0.00	14.50	70	7,129	0.98%
2021/02/18	3	13.95	0	0.00	13.90	3	7,081	0.04%
2021/02/04	138	13.80	143	13.90	13.70	-5	6,960	-0.07%	大買/大賣/
2021/02/02	0	0.00	2	13.15	13.20	-2	6,722	-0.03%
2021/02/01	5	13.00	1	13.00	13.05	4	6,712	0.06%
2021/01/29	5	13.90	184	13.84	13.25	-179	6,696	-2.67%	大賣/鉅額交易
2021/01/28	180	13.50	0	0.00	13.55	180	6,690	2.69%	大買/鉅額交易
2021/01/26	2	13.00	0	0.00	13.00	2	6,605	0.03%
2021/01/22	4	12.95	1	12.80	13.15	3	6,589	0.05%
2021/01/21	0	0.00	1	12.60	12.65	-1	6,576	-0.02%
2021/01/20	1	12.75	0	0.00	12.75	1	6,535	0.02%
2021/01/18	0	0.00	15	13.20	13.20	-15	6,453	-0.23%
2021/01/14	0	0.00	10	13.70	13.85	-10	6,231	-0.16%
2021/01/13	10	13.80	10	13.80	13.65	0	6,188	0.00%
2021/01/12	1	13.35	10	13.20	13.20	-9	6,107	-0.15%
2021/01/11	10	13.65	0	0.00	13.65	10	6,038	0.17%
2021/01/08	1	13.50	0	0.00	13.20	1	5,978	0.02%
2021/01/06	5	13.70	18	13.50	13.50	-13	5,813	-0.22%
2021/01/05	0	0.00	100	14.50	14.40	-100	5,649	-1.77%
2021/01/04	104	14.97	0	0.00	14.80	104	5,587	1.86%	大買/鉅額交易
2020/12/31	1	14.60	0	0.00	14.60	1	5,528	0.02%
2020/12/28	18	15.40	10	15.40	15.40	8	5,360	0.15%
2020/12/25	111	14.97	113	15.17	15.50	-2	5,217	-0.04%	大買/大賣/
2020/12/24	1	14.80	6	14.99	14.80	-5	4,812	-0.10%
2020/12/23	221	14.30	220	14.51	14.75	1	4,628	0.02%	大買/大賣/
2020/12/22	241	14.88	265	15.03	13.85	-24	4,436	-0.54%	大買/大賣/
2020/12/21	3	14.22	0	0.00	14.20	3	4,017	0.07%
2020/12/18	2	14.20	1	14.05	13.95	1	3,947	0.03%
2020/12/17	2	13.58	0	0.00	13.75	2	3,858	0.05%
2020/12/16	1	13.60	0	0.00	13.50	1	3,891	0.03%
2020/12/15	1	13.65	20	13.50	13.50	-19	3,878	-0.49%
2020/12/14	21	13.89	0	0.00	13.90	21	3,829	0.55%
2020/12/09	0	0.00	1	13.95	14.05	-1	3,645	-0.03%
2020/12/08	0	0.00	10	14.20	14.10	-10	3,601	-0.28%
2020/12/07	1	14.10	13	14.13	14.50	-12	3,506	-0.34%
2020/12/04	1	13.85	0	0.00	13.85	1	3,347	0.03%
2020/12/03	10	12.90	2	12.90	13.00	8	3,162	0.25%
2020/12/01	2	13.35	7	13.07	13.00	-5	3,129	-0.16%
2020/11/30	0	0.00	3	13.40	13.10	-3	3,062	-0.10%
2020/11/27	0	0.00	21	12.91	12.90	-21	3,003	-0.70%
2020/11/26	2	12.88	0	0.00	13.05	2	2,870	0.07%
2020/11/25	3	12.50	0	0.00	12.40	3	2,708	0.11%
2020/11/24	10	12.50	3	12.25	12.25	7	2,622	0.27%
2020/11/23	7	12.50	5	12.42	12.50	2	2,535	0.08%
2020/11/20	8	12.00	0	0.00	12.00	8	2,320	0.34%
2020/11/19	25	11.46	3.1	11.65	11.50	22	2,083	1.05%
2020/11/18	10	11.04	10	10.45	11.20	0	1,788	0.00%
2020/11/12	0	0.00	1	10.10	10.05	-1	1,660	-0.06%
2020/11/05	11	10.20	10	10.30	10.30	1	1,753	0.06%
2020/10/29	1	10.05	0	0.00	10.10	1	1,759	0.06%
2020/10/28	1	10.15	0	10.20	10.15	1	1,760	0.06%
2020/10/27	1	10.20	0	10.15	10.15	1	1,757	0.06%
2020/10/16	0	0.00	1	10.15	10.15	-1	1,927	-0.05%
2020/10/12	0	0.00	1	10.15	10.15	-1	2,032	-0.05%
2020/10/08	0	0.00	2	10.35	10.40	-2	2,039	-0.10%
2020/10/07	20	10.55	20	10.55	10.45	0	2,067	0.00%
2020/10/06	7	10.40	10	10.40	10.40	-3	2,015	-0.15%
2020/09/30	0	0.00	2	10.20	10.20	-2	2,127	-0.09%
2020/09/29	10	10.15	10	10.35	10.20	0	2,147	0.00%
2020/09/24	30	10.28	10	10.15	10.15	20	2,180	0.92%
2020/09/23	20	10.55	10	10.45	10.45	10	2,188	0.46%
2020/09/22	10	10.65	10	10.60	10.60	0	2,205	0.00%
2020/09/21	0	0.00	1	10.80	10.90	-1	2,229	-0.04%
2020/09/18	10	10.90	10	10.80	10.80	0	2,127	0.00%
2020/09/15	10	10.95	10	11.15	11.00	0	2,127	0.00%
2020/09/14	0	0.00	0	10.85	10.85	0	2,135	0.00%
2020/09/11	10	10.85	10	10.65	10.65	0	2,258	0.00%
2020/09/10	0	0.00	10	11.20	10.90	-10	2,297	-0.44%
2020/09/07	10	10.70	10	11.00	10.60	0	2,172	0.00%
2020/09/01	0	0.00	0	10.55	10.40	0	2,149	0.00%
2020/08/31	10	10.30	10	10.35	10.20	0	2,141	0.00%
2020/08/25	20	10.00	0	0.00	10.00	20	2,209	0.91%
2020/08/19	10	10.30	10	10.40	10.30	0	2,222	0.00%
2020/08/17	10	10.37	0	0.00	10.35	10	2,194	0.46%
2020/08/11	10	10.40	12	10.33	10.50	-2	2,183	-0.09%
2020/07/09	2	11.25	0	0.00	11.30	2	2,211	0.09%
2020/07/08	5	11.00	10	11.10	11.10	-5	2,227	-0.22%
2020/07/02	0	0.00	2	11.00	11.15	-2	2,394	-0.08%
2020/07/01	2	11.10	0	0.00	10.95	2	2,370	0.08%
2020/06/30	20	10.94	20	11.08	10.90	0	2,347	0.00%
2020/06/24	3	10.90	0	0.00	10.85	3	2,311	0.13%
2020/06/23	10	10.90	10	11.00	11.00	0	2,323	0.00%
2020/06/22	21	11.12	19	11.20	11.15	2	2,322	0.09%
2020/06/18	0	0.00	4	11.45	11.50	-4	2,329	-0.17%
2020/06/15	0	0.00	2	10.15	10.20	-2	2,201	-0.09%
2020/06/11	10	10.45	10	10.40	10.30	0	2,245	0.00%
2020/06/09	3	10.60	0	0.00	10.50	3	2,252	0.13%
2020/06/08	5	10.65	3	10.60	10.55	2	2,270	0.09%
2020/06/05	1	10.25	0	0.00	10.30	1	2,186	0.05%
2020/06/04	10	10.10	4	10.25	10.10	6	2,185	0.27%
2020/06/03	10	10.05	0	0.00	10.20	10	2,186	0.46%
2020/06/02	17	10.09	40	10.13	10.15	-23	2,156	-1.07%
2020/05/28	2	9.86	5	9.94	9.75	-3	2,064	-0.15%
2020/05/25	0	0.00	10.1	9.28	9.35	-10.1	2,048	-0.49%
2020/05/22	5	9.80	0	0.00	9.65	5	2,031	0.25%
2020/05/19	0.3	9.85	0	0.00	9.85	0.3	2,017	0.01%
2020/05/13	10.3	10.20	50	10.20	10.15	-39.7	2,125	-1.87%
2020/05/11	4	10.20	5	10.07	10.20	-1	2,177	-0.05%
2020/05/08	0	0.00	0.1	10.35	10.35	-0.1	2,178	0.00%
2020/04/27	4	10.70	4	10.70	10.70	0	2,161	0.00%
2020/04/24	0	0.00	9	10.27	10.30	-9	2,049	-0.44%
2020/04/23	0	0.00	5	10.00	9.99	-5	2,019	-0.25%
2020/04/21	5	9.92	0	0.00	9.77	5	2,001	0.25%
2020/04/15	5	10.25	0	0.00	10.10	5	1,968	0.25%
2020/04/09	0	0.00	7	10.03	10.20	-7	1,814	-0.39%
2020/04/08	4	9.30	0	0.00	9.30	4	1,670	0.24%
2020/04/07	2	9.06	0	0.00	9.06	2	1,642	0.12%
2020/03/25	30	8.98	30	9.15	9.11	0	1,630	0.00%
2020/03/24	4	8.52	0	0.00	8.38	4	1,572	0.25%
2020/03/19	5	7.89	0	0.00	8.35	5	1,624	0.31%
2020/03/12	0	0.00	3	10.00	10.05	-3	1,570	-0.19%
2020/03/09	3	11.57	0	0.00	11.25	3	1,981	0.15%
2020/03/03	0	0.00	1	12.05	11.95	-1	1,986	-0.05%
2020/03/02	1	11.90	0	0.00	11.85	1	1,976	0.05%
2020/02/27	0	0.00	2	12.50	12.05	-2	1,965	-0.10%
2020/02/26	5	12.45	15	12.43	12.35	-10	1,948	-0.51%
2020/02/14	1	12.25	1	12.45	12.40	0	1,922	0.00%
2020/02/07	0	0.00	1	11.20	11.25	-1	1,778	-0.06%
2020/02/06	0	0.00	1	11.30	11.30	-1	1,780	-0.06%
2020/02/05	10	10.95	0	0.00	10.95	10	1,778	0.56%
2020/01/30	4	11.30	0	0.00	11.25	4	1,736	0.23%
2019/12/27	0	0.00	5	12.90	12.95	-5	1,853	-0.27%
2019/12/25	1	13.00	0	0.00	12.80	1	1,898	0.05%
2019/12/24	0	0.00	1	12.85	12.80	-1	1,876	-0.05%
2019/12/20	1	12.90	0	0.00	12.95	1	1,890	0.05%
2019/12/18	7	13.03	4	13.05	12.85	3	1,895	0.16%
2019/12/16	0	0.00	1	12.60	12.55	-1	1,812	-0.06%
2019/12/12	1	12.80	0	0.00	12.70	1	1,841	0.05%
2019/12/11	0	0.00	2	12.93	12.80	-2	1,825	-0.11%
2019/12/09	0	0.00	1	13.20	13.20	-1	1,782	-0.06%
2019/12/06	10	13.20	0	0.00	13.40	10	1,775	0.56%
2019/12/05	7	12.66	5	12.60	13.20	2	1,491	0.13%
2019/12/04	2	12.00	0	0.00	12.00	2	1,500	0.13%
2019/12/03	0.3	12.30	0	0.00	12.25	0.3	1,498	0.02%
2019/11/29	1	12.60	0	0.00	12.60	1	1,574	0.06%
2019/11/22	6	12.70	0	0.00	12.70	6	1,702	0.35%
2019/11/20	0	0.00	0.1	12.80	12.65	-0.1	1,731	0.00%
2019/11/15	0	0.00	5	12.80	12.65	-5	1,891	-0.26%
2019/11/13	0	0.00	2.1	13.00	13.00	-2.1	1,862	-0.11%
2019/11/12	0	0.00	100	13.05	13.10	-100	1,862	-5.37%
2019/11/11	2	13.05	0	0.00	13.10	2	1,863	0.11%
2019/11/04	12	13.86	0	0.00	13.85	12	1,826	0.66%
2019/11/01	0	0.00	0	13.95	13.90	0	1,836	0.00%
2019/10/30	5	14.00	0	0.00	14.05	5	1,855	0.27%
2019/10/29	0	0.00	1	14.20	14.10	-1	1,894	-0.05%
2019/10/28	0	0.00	4	14.28	14.25	-4	1,913	-0.21%
2019/10/23	15	14.36	5	14.46	14.25	10	1,904	0.53%
2019/10/22	0	0.00	8	14.14	14.15	-8	1,858	-0.43%
2019/10/21	1	14.05	1	14.00	14.20	0	1,892	0.00%
2019/10/17	0	0.00	0	13.95	13.85	0	2,176	0.00%
2019/10/16	0	0.00	0.1	13.90	13.75	-0.1	2,177	-0.01%
2019/10/14	6	13.85	0	0.00	13.90	6	2,178	0.28%
2019/10/09	0	0.00	5	13.80	13.80	-5	2,177	-0.23%
2019/10/07	1	13.90	1	14.00	13.95	0	2,182	0.00%
2019/10/04	0	0.00	1	14.05	14.00	-1	2,224	-0.04%
2019/10/02	7	14.04	0	0.00	14.10	7	2,231	0.31%
2019/10/01	5	14.10	4	14.03	13.90	1	2,220	0.05%
2019/09/26	3	14.40	0	0.00	14.30	3	2,189	0.14%
2019/09/24	5	14.55	0	0.00	14.55	5	2,191	0.23%
2019/09/23	0	0.00	6	14.60	14.60	-6	2,192	-0.27%
2019/09/18	0	0.00	6	14.67	14.60	-6	2,241	-0.27%
2019/09/17	0	0.00	5	14.80	14.70	-5	2,254	-0.22%
2019/09/16	5	14.50	10	14.45	14.40	-5	2,232	-0.22%
2019/09/11	0	0.00	1	14.60	14.60	-1	2,273	-0.04%
2019/09/10	3	14.50	0	0.00	14.60	3	2,280	0.13%
2019/09/09	0	0.00	2	14.95	15.00	-2	2,269	-0.09%
2019/09/06	5	15.27	8	15.34	15.15	-3	2,239	-0.13%
2019/09/05	5	14.95	7	14.91	14.80	-2	2,104	-0.10%
2019/09/04	0	0.00	6	14.69	14.90	-6	2,086	-0.29%
2019/09/03	1	14.55	4	14.65	14.55	-3	2,066	-0.15%
2019/09/02	1	15.05	1	15.10	15.15	0	2,022	0.00%
2019/08/30	20	15.09	0	0.00	15.00	20	1,985	1.01%
2019/08/28	0	0.00	8	15.08	15.10	-8	1,922	-0.42%
2019/08/22	1	15.40	3	15.45	15.45	-2	1,866	-0.11%
2019/08/15	0	0.00	5	14.40	14.40	-5	1,691	-0.30%
2019/08/14	0	0.00	3	14.60	14.55	-3	1,695	-0.18%
2019/08/12	0	0.00	1	14.50	14.45	-1	1,702	-0.06%
2019/08/07	0	0.00	2	14.40	14.40	-2	1,711	-0.12%
2019/08/06	0	0.00	5	13.85	14.20	-5	1,716	-0.29%
2019/08/05	7	14.41	0	0.00	14.25	7	1,713	0.41%
2019/08/02	4	14.70	0	0.00	14.70	4	1,720	0.23%
2019/08/01	0	0.00	4	15.05	15.05	-4	1,742	-0.23%
2019/07/31	2	15.00	0	0.00	15.20	2	1,737	0.12%
2019/07/30	0	0.00	4	15.60	15.60	-4	1,695	-0.24%
2019/07/29	2	15.85	0	0.00	15.80	2	1,700	0.12%
2019/07/26	0	0.00	3	15.75	15.75	-3	1,698	-0.18%
2019/07/24	5	15.90	0	0.00	15.90	5	1,682	0.30%
2019/07/23	0	0.00	10	15.95	15.90	-10	1,684	-0.59%
2019/07/22	27	16.11	17	16.16	16.25	10	1,687	0.59%
2019/07/19	18	15.79	15	15.79	15.95	3	1,571	0.19%
2019/07/10	13	14.90	11	14.90	14.90	2	1,549	0.13%
2019/07/05	11	15.50	11	15.70	15.55	0	1,584	0.00%
2019/07/02	5	15.30	0	0.00	15.30	5	1,891	0.26%
2019/06/28	5	15.25	0	0.00	15.20	5	1,961	0.25%
2019/06/26	1	15.35	0	0.00	15.40	1	2,013	0.05%
2019/06/21	1	15.15	5	15.20	15.20	-4	2,087	-0.19%
2019/06/12	0	0.00	5	14.75	14.75	-5	2,428	-0.21%
2019/06/10	5	14.40	0	0.00	14.40	5	2,468	0.20%
2019/05/30	0	0.00	10	14.45	14.50	-10	3,633	-0.28%
2019/05/28	0	0.00	1	14.25	14.25	-1	3,847	-0.03%
2019/05/23	0	0.00	3	14.30	14.35	-3	4,100	-0.07%
2019/05/20	4	14.40	0	0.00	14.35	4	4,588	0.09%
2019/05/17	0	0.00	3	14.55	14.55	-3	4,810	-0.06%
2019/05/09	7	15.22	0	0.00	15.10	7	5,028	0.14%
2019/05/08	2	15.15	40	15.20	15.15	-38	5,043	-0.75%
2019/05/06	7	15.40	0	0.00	15.15	7	5,218	0.13%
2019/05/02	5	15.80	0	0.00	15.80	5	5,266	0.09%
2019/04/24	0	0.00	10	16.83	16.60	-10	5,968	-0.17%
2019/04/23	4	16.81	0	0.00	16.70	4	5,996	0.07%
2019/04/19	5	16.75	0	0.00	16.75	5	5,955	0.08%
2019/04/18	3	16.63	0	0.00	16.60	3	5,969	0.05%
2019/04/17	0	0.00	1	16.95	16.90	-1	6,070	-0.02%
2019/04/16	5	16.88	9	16.90	16.90	-4	6,069	-0.07%
2019/04/12	2	17.00	0	0.00	16.85	2	6,059	0.03%
2019/04/11	0	0.00	1	17.20	16.95	-1	6,038	-0.02%
2019/04/10	0	0.00	3	17.15	17.15	-3	6,000	-0.05%
2019/04/09	12	17.65	7	17.71	17.45	5	5,961	0.08%
2019/04/08	0	0.00	1	17.35	17.25	-1	5,792	-0.02%
2019/04/03	0	0.00	1	17.15	17.10	-1	5,724	-0.02%
2019/04/01	1	17.00	0	0.00	16.95	1	5,653	0.02%
2019/03/27	1	17.00	0	0.00	17.00	1	5,597	0.02%
2019/03/22	5	16.75	2	16.85	16.80	3	5,608	0.05%
2019/03/21	5	17.18	1	17.10	17.10	4	5,529	0.07%
2019/03/18	5	17.16	3	17.25	17.40	2	5,438	0.04%
2019/03/15	40	17.15	5	17.10	17.05	35	5,356	0.65%
2019/03/14	2	17.10	0	0.00	17.05	2	5,335	0.04%
2019/03/13	1	17.35	10	17.35	17.20	-9	5,387	-0.17%
2019/03/12	0	0.00	19	17.39	17.30	-19	5,382	-0.35%
2019/03/11	26	17.59	13	17.62	17.50	13	5,324	0.24%
2019/03/08	20	17.53	22	17.47	17.70	-2	5,130	-0.04%
2019/03/07	14	17.52	5	17.42	17.45	9	4,952	0.18%
2019/03/06	0	0.00	7	17.27	17.50	-7	4,694	-0.15%
2019/02/27	0	0.00	2	17.13	17.30	-2	4,536	-0.04%
2019/02/26	1	17.05	0	0.00	16.90	1	4,455	0.02%
2019/02/25	1	17.25	2	17.30	17.10	-1	4,736	-0.02%
2019/02/22	10	17.12	6	17.10	17.00	4	4,708	0.08%
2019/02/21	115	17.31	121	17.40	17.40	-6	4,642	-0.13%	大買/大賣/
2019/02/20	1	17.00	1	17.10	17.00	0	4,370	0.00%
2019/02/19	10	17.00	15	16.97	17.05	-5	4,377	-0.11%
2019/02/18	24	16.84	29	16.93	16.95	-5	4,390	-0.11%
2019/02/15	2	16.45	2	16.55	16.40	0	4,188	0.00%
2019/02/14	7	16.53	0	0.00	16.40	7	4,205	0.17%
2019/02/12	0	0.00	32	16.31	16.50	-32	4,223	-0.76%
2019/01/28	16	16.47	5	16.45	16.30	11	4,653	0.24%
2019/01/25	0	0.00	15	16.35	16.25	-15	4,598	-0.33%
2019/01/24	0	0.00	5	16.20	16.05	-5	4,606	-0.11%
2019/01/22	0	0.00	3	16.10	16.15	-3	4,643	-0.06%
2019/01/21	8	16.23	33	16.22	16.25	-25	4,648	-0.54%
2019/01/18	1	15.95	23	15.95	16.20	-22	4,708	-0.47%
2019/01/17	12	16.43	8	16.52	16.10	4	4,661	0.09%
2019/01/16	13	15.82	8	15.92	16.20	5	4,194	0.12%
2019/01/15	5	15.65	0	0.00	15.60	5	4,092	0.12%
2019/01/11	3	15.52	0	0.00	15.40	3	4,133	0.07%
2019/01/10	10	15.57	0	0.00	15.45	10	4,160	0.24%
2019/01/09	23	15.88	29	15.89	15.60	-6	4,163	-0.14%
2019/01/08	11	15.75	10	15.30	15.75	1	4,043	0.02%
2019/01/07	5	15.00	0	0.00	15.00	5	4,012	0.12%
2019/01/02	5	15.25	1	15.20	15.20	4	4,197	0.10%
2018/12/28	0	0.00	2	15.30	15.50	-2	4,221	-0.05%
2018/12/27	10	15.15	10	15.30	15.15	0	4,285	0.00%
2018/12/26	1	15.05	0	0.00	14.95	1	4,451	0.02%
2018/12/21	0	0.00	5	15.20	15.55	-5	4,645	-0.11%
2018/12/20	1	15.70	0	0.00	15.50	1	4,647	0.02%
2018/12/18	22	16.24	20	16.20	16.00	2	4,647	0.04%
2018/12/17	30	16.00	152	16.09	16.35	-122	4,579	-2.66%	大賣/鉅額交易
2018/12/11	1	15.60	0	0.00	15.55	1	4,707	0.02%
2018/12/10	0	0.00	5	15.75	15.40	-5	4,788	-0.10%
2018/12/07	5	15.85	10	15.80	15.85	-5	4,800	-0.10%
2018/12/05	0.2	16.40	40	16.30	16.45	-39.8	4,724	-0.84%
2018/12/04	150.2	16.71	0	0.00	16.60	150.2	4,732	3.17%	大買/鉅額交易
2018/12/03	21	16.80	20	16.83	16.80	1	4,739	0.02%
2018/11/30	10	16.25	10	16.35	16.35	0	4,680	0.00%
2018/11/29	5.2	16.40	5	16.40	16.30	0.2	4,691	0.00%
2018/11/27	9	16.24	0	0.00	16.30	9	4,590	0.20%
2018/11/26	0.2	16.10	0	0.00	16.10	0.2	4,580	0.00%
2018/11/23	3	16.10	0	0.00	16.15	3	4,564	0.07%
2018/11/22	37.2	16.53	13	16.14	16.00	24.2	4,524	0.53%
2018/11/21	10	15.85	10	16.05	16.35	0	4,230	0.00%
2018/11/20	13	16.00	10	16.05	16.05	3	4,207	0.07%
2018/11/16	1	16.10	0	0.00	15.90	1	4,344	0.02%
2018/11/15	1	16.00	11	15.72	16.05	-10	4,383	-0.23%
2018/11/14	10	15.45	0	0.00	15.45	10	4,296	0.23%
2018/11/12	20	15.58	10	15.40	15.40	10	4,246	0.24%
2018/11/09	20	15.60	0	0.00	15.75	20	4,234	0.47%
2018/11/08	21	15.96	12	16.04	15.85	9	4,172	0.22%
2018/11/02	13	14.96	13	15.15	15.00	0	3,869	0.00%
2018/11/01	5	15.06	7	15.03	14.90	-2	4,126	-0.05%
2018/10/31	24	14.69	12	14.56	14.85	12	4,115	0.29%
2018/10/26	16	14.08	14	14.31	14.30	2	4,329	0.05%
2018/10/25	0	0.00	2	13.90	13.90	-2	4,371	-0.05%
2018/10/24	11	14.35	10	14.55	14.55	1	4,621	0.02%
2018/10/22	4	14.65	5	14.81	14.80	-1	4,795	-0.02%
2018/10/19	10	14.05	21	14.25	14.50	-11	4,891	-0.22%
2018/10/18	20	14.60	10	14.75	14.50	10	4,889	0.20%
2018/10/17	1	14.45	0	0.00	14.50	1	4,869	0.02%
2018/10/12	1	14.00	1	14.50	14.50	0	4,880	0.00%
2018/10/11	1	14.00	5	13.95	13.95	-4	4,801	-0.08%
2018/10/09	0	0.00	1	15.45	15.45	-1	4,771	-0.02%
2018/10/08	0	0.00	1	15.85	15.70	-1	4,803	-0.02%
2018/10/05	1	16.15	0	0.00	15.90	1	4,931	0.02%
2018/10/04	3	16.75	0	0.00	16.55	3	4,861	0.06%
2018/10/03	0	0.00	1	16.60	16.75	-1	4,697	-0.02%
2018/10/01	1	16.40	0	0.00	16.60	1	4,643	0.02%
2018/09/28	17	16.49	2	16.50	16.40	15	4,668	0.32%
2018/09/17	1	16.00	1	16.35	16.50	0	4,602	0.00%
2018/09/12	0	0.00	2	15.65	15.65	-2	4,625	-0.04%
2018/09/11	1	15.60	1	15.85	15.75	0	4,733	0.00%
2018/09/10	10	15.90	1	15.60	15.60	9	4,896	0.18%
2018/09/07	1	15.70	15	15.95	15.85	-14	4,937	-0.28%
2018/09/03	1	16.55	0	0.00	16.45	1	5,695	0.02%
2018/08/30	0	0.00	10	16.95	16.75	-10	6,028	-0.17%
2018/08/29	11	16.75	0	0.00	16.80	11	6,113	0.18%
2018/08/28	16	16.95	0	0.00	16.70	16	6,330	0.25%
2018/08/23	30	16.90	20	16.80	16.80	10	7,265	0.14%
2018/08/22	10	16.81	51	16.79	17.00	-41	7,204	-0.57%
2018/08/21	3	16.40	0	0.00	16.45	3	7,150	0.04%
2018/08/20	10	16.05	10	16.05	16.05	0	7,257	0.00%
2018/08/15	0	0.00	1	16.25	16.25	-1	7,885	-0.01%
2018/08/13	0	0.00	6	16.18	16.15	-6	8,002	-0.07%
2018/08/09	7	17.52	2	17.60	17.60	5	8,005	0.06%
2018/08/08	20	17.78	50	17.76	17.90	-30	8,109	-0.37%
2018/08/07	2	17.30	1	17.55	17.70	1	7,844	0.01%
2018/08/03	37	17.40	10	17.30	17.30	27	7,830	0.34%
2018/08/02	30	18.47	20	18.50	18.20	10	7,770	0.13%
2018/08/01	10	18.30	15	18.42	18.75	-5	7,752	-0.06%
2018/07/31	11	18.39	67	18.38	18.45	-56	7,600	-0.74%
2018/07/30	0	0.00	3	17.85	18.25	-3	7,381	-0.04%
2018/07/27	50	18.00	5	18.12	18.00	45	7,388	0.61%
2018/07/26	0	0.00	52	18.38	18.45	-52	7,300	-0.71%
2018/07/25	5	17.80	2	17.80	18.10	3	7,238	0.04%
2018/07/23	1	17.45	0	0.00	17.35	1	7,456	0.01%
2018/07/20	10.1	17.95	0	0.00	17.80	10.1	7,471	0.14%
2018/07/18	2.1	18.15	20	18.31	18.10	-17.9	7,612	-0.24%
2018/07/17	10.2	18.39	0	0.00	18.25	10.2	7,612	0.13%
2018/07/16	20.1	18.30	0	0.00	18.40	20.1	7,577	0.27%
2018/07/13	11.1	18.28	11	17.74	18.35	0.1	7,551	0.00%
2018/07/12	11	17.38	10	17.30	17.40	1	7,465	0.01%
2018/07/11	0.2	17.10	3	17.35	17.10	-2.8	7,593	-0.04%
2018/07/10	0.2	16.95	2	17.30	17.40	-1.8	7,629	-0.02%
2018/07/09	2	17.00	0	0.00	17.00	2	7,671	0.03%
2018/07/05	2	17.55	0	0.00	17.05	2	7,766	0.03%
2018/07/04	0	0.00	2	17.15	17.30	-2	7,780	-0.03%
2018/07/03	10	17.70	10	17.30	17.30	0	7,802	0.00%
2018/06/28	20	18.35	10	18.60	18.50	10	7,857	0.13%
2018/06/27	0	0.00	1	18.40	18.35	-1	7,848	-0.01%
2018/06/22	11	18.33	0	0.00	18.25	11	7,829	0.14%
2018/06/21	1	18.40	0	0.00	18.35	1	7,777	0.01%
2018/06/19	8	19.53	0	0.00	19.35	8	7,776	0.10%
2018/06/15	0	0.00	1	19.30	19.45	-1	7,652	-0.01%
2018/06/14	5	19.34	40	19.45	19.25	-35	7,633	-0.46%
2018/06/13	11	19.45	5	19.40	19.20	6	7,617	0.08%
2018/06/12	77	19.85	37	19.94	19.65	40	7,640	0.52%
2018/06/11	30	19.17	30	19.15	19.20	0	7,535	0.00%
2018/06/08	0	0.00	3	19.05	18.75	-3	7,467	-0.04%
2018/06/07	4	18.84	23	18.82	18.70	-19	7,427	-0.26%
2018/06/06	0	0.00	7	18.91	18.70	-7	7,354	-0.10%
2018/06/05	12	19.03	4	19.03	18.80	8	7,280	0.11%
2018/06/04	4	18.75	2	18.95	18.70	2	7,085	0.03%
2018/06/01	60	18.89	15	18.74	18.70	45	7,041	0.64%
2018/05/31	20	19.02	17	19.50	19.05	3	6,878	0.04%
2018/05/30	21	17.78	20	17.98	18.00	1	6,152	0.02%
2018/05/29	2	18.10	0	0.00	18.00	2	6,195	0.03%
2018/05/28	20	18.40	20	18.40	18.40	0	6,152	0.00%
2018/05/24	64	18.10	66	18.33	18.15	-2	6,076	-0.03%
2018/05/23	156	18.70	87	18.81	18.25	69	6,062	1.14%	大買/
2018/05/22	0	0.00	5	18.00	18.00	-5	5,648	-0.09%
2018/05/21	44	18.05	42	18.05	18.20	2	5,674	0.04%
2018/05/18	20	17.53	25	17.51	17.50	-5	5,654	-0.09%
2018/05/17	26	17.93	23	17.99	17.90	3	5,848	0.05%
2018/05/16	62	17.51	62	17.51	17.75	0	5,998	0.00%
2018/05/15	26	16.87	20	16.98	16.90	6	5,972	0.10%
2018/05/14	30	16.67	10	16.80	16.80	20	6,273	0.32%
2018/05/11	20	16.68	58	16.72	16.65	-38	6,356	-0.60%
2018/05/10	34	17.30	30	17.28	17.05	4	6,398	0.06%
2018/05/09	10	17.20	13	17.32	17.05	-3	6,669	-0.04%
2018/05/08	1	16.95	0	0.00	17.05	1	7,126	0.01%
2018/05/07	43	17.40	51	17.23	17.25	-8	7,247	-0.11%
2018/05/04	26	16.85	27	17.01	16.85	-1	7,311	-0.01%
2018/05/03	44	16.75	43	16.79	16.80	1	7,359	0.01%
2018/05/02	35	17.16	34	17.01	17.20	1	7,486	0.01%
2018/04/30	63	17.05	83	16.85	17.20	-20	7,714	-0.26%
2018/04/27	77	15.61	11	15.70	15.65	66	7,843	0.84%
2018/04/26	8	15.70	0	0.00	15.45	8	8,167	0.10%
2018/04/25	14	15.99	10	16.15	16.05	4	8,388	0.05%
2018/04/24	10	15.90	10	16.00	15.90	0	9,363	0.00%
2018/04/23	10	17.30	10	17.30	17.30	0	9,509	0.00%
2018/04/20	0	0.00	12	17.80	17.70	-12	9,901	-0.12%
2018/04/19	0	0.00	45	17.30	17.40	-45	10,585	-0.43%
2018/04/18	10	17.30	5	17.50	17.20	5	10,752	0.05%
2018/04/17	55	17.64	25	17.63	17.30	30	11,064	0.27%
2018/04/16	5	18.50	0	0.00	18.50	5	12,078	0.04%
2018/04/13	12	18.87	10	19.15	18.95	2	12,706	0.02%
2018/04/12	5	18.89	5	18.75	18.75	0	13,183	0.00%
2018/04/11	13	19.00	11	18.80	19.05	2	13,630	0.01%
2018/04/10	2	18.65	2	18.55	18.55	0	14,034	0.00%
2018/04/09	0	0.00	13	18.64	18.50	-13	14,761	-0.09%
2018/04/02	13	19.45	10	19.65	19.40	3	16,392	0.02%
2018/03/30	0	0.00	50	19.24	19.20	-50	18,764	-0.27%
2018/03/29	10	19.05	11	19.42	19.05	-1	19,849	-0.01%
2018/03/28	2	19.20	2	19.15	19.15	0	21,765	0.00%
2018/03/27	2	19.50	23	19.20	19.45	-21	23,586	-0.09%
2018/03/23	6	18.87	2	19.00	18.85	4	24,766	0.02%
2018/03/22	21	19.70	11	20.14	19.70	10	24,810	0.04%
2018/03/21	0	0.00	10	19.90	19.70	-10	24,960	-0.04%
2018/03/20	11	20.02	12	19.90	19.90	-1	25,132	0.00%
2018/03/19	11	20.40	0	0.00	20.35	11	25,359	0.04%
2018/03/15	23	21.03	17	21.04	21.05	6	25,711	0.02%
2018/03/14	5	20.00	5	20.20	20.00	0	25,456	0.00%
2018/03/13	0	0.00	5	19.35	20.00	-5	25,529	-0.02%
2018/03/12	15	19.50	0	0.00	19.05	15	25,509	0.06%
2018/03/07	0	0.00	1	19.55	19.55	-1	26,556	0.00%
2018/03/06	0	0.00	70	19.80	19.95	-70	26,747	-0.26%
2018/03/05	27	19.71	1	19.55	19.50	26	27,371	0.09%
2018/03/02	46	20.21	0	0.00	20.00	46	27,547	0.17%
2018/03/01	3	20.68	1	20.60	20.75	2	27,454	0.01%
2018/02/27	1	21.10	1	20.95	20.75	0	27,447	0.00%
2018/02/26	0	0.00	4	20.90	20.90	-4	27,442	-0.01%
2018/02/23	1	21.30	20	21.44	21.35	-19	27,403	-0.07%
2018/02/22	7	21.05	5	21.15	21.15	2	27,350	0.01%
2018/02/21	2	21.15	0	0.00	21.00	2	27,269	0.01%
2018/02/12	0	0.00	1	20.05	20.15	-1	27,185	0.00%
2018/02/09	1	19.30	8	19.24	20.00	-7	27,102	-0.03%
2018/02/08	11	19.90	16	19.91	19.80	-5	26,868	-0.02%
2018/02/07	19	21.19	1	21.45	20.85	18	26,649	0.07%
2018/02/06	4	20.50	21	21.03	20.60	-17	26,524	-0.06%
2018/02/05	6	22.19	5	22.50	22.70	1	26,220	0.00%
2018/02/02	9	23.00	13	22.95	22.95	-4	26,176	-0.02%
2018/02/01	24	23.95	44	23.86	23.25	-20	26,287	-0.08%
2018/01/31	87	23.52	88	23.86	23.75	-1	25,931	0.00%
2018/01/30	20	23.10	0	0.00	22.60	20	25,445	0.08%
2018/01/29	5	22.50	1	22.50	22.60	4	25,338	0.02%
2018/01/26	17	22.61	48	22.74	22.65	-31	25,313	-0.12%
2018/01/25	31	22.85	61	22.88	22.70	-30	25,384	-0.12%
2018/01/24	1	22.90	7	23.30	23.50	-6	25,310	-0.02%
2018/01/23	15	22.91	1	22.75	22.60	14	25,059	0.06%
2018/01/22	10	23.21	92	23.31	23.35	-82	24,794	-0.33%
2018/01/19	38	23.59	23	23.68	23.90	15	24,475	0.06%
2018/01/18	193	24.61	134	24.57	23.70	59	24,277	0.24%	大買/大賣/
2018/01/17	14	24.54	7	24.42	24.40	7	23,460	0.03%
2018/01/16	18	24.35	28	24.18	24.20	-10	23,261	-0.04%
2018/01/15	59	24.37	212	24.18	24.90	-153	22,927	-0.67%	大賣/鉅額交易
2018/01/12	3	23.52	7	23.69	23.45	-4	22,435	-0.02%
2018/01/11	88	23.45	1	23.40	23.30	87	22,256	0.39%
2018/01/10	72	24.64	16	24.41	24.00	56	21,933	0.26%
2018/01/09	65	23.76	246	23.21	24.45	-181	20,832	-0.87%	大賣/鉅額交易
2018/01/08	80	23.37	16	23.27	23.10	64	20,237	0.32%
2018/01/05	55	23.98	31	24.01	23.90	24	19,752	0.12%
2018/01/04	28	24.12	29	23.72	23.70	-1	19,324	-0.01%
2018/01/03	88	24.21	51	24.14	23.60	37	18,966	0.20%
2018/01/02	131	23.45	105	23.19	24.00	26	18,296	0.14%	大買/大賣/