富喬 (1815)-中國信託-忠孝券商分點個股進出

台股 » 個股 » 富喬 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富喬

(1815)

可現股當沖

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

立即追蹤
本地時間:14:30(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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	437	23.47	50.9	23.23	22.60	386.1	14,277	2.70%	大買/鉅額交易
2024/11/19	6	22.55	12	22.53	22.55	-6	13,778	-0.04%
2024/11/18	10	22.78	6	22.50	22.25	4	13,833	0.03%
2024/11/15	3	23.13	3	23.77	23.30	0	13,797	0.00%
2024/11/14	21	23.64	20	23.72	23.15	1	13,810	0.01%
2024/11/13	30	23.25	31	23.30	23.35	-1	13,594	-0.01%
2024/11/12	1	22.70	0	0.00	22.50	1	13,492	0.01%
2024/11/11	4	23.33	7	23.31	23.05	-3	13,505	-0.02%
2024/11/08	9	23.73	10	24.28	23.20	-1	13,516	-0.01%
2024/11/07	71	24.54	47	24.50	24.30	24	13,335	0.18%
2024/11/06	38	23.72	50	23.91	23.95	-12	12,702	-0.09%
2024/11/05	11	22.65	16	22.55	22.60	-5	11,920	-0.04%
2024/11/04	9	21.93	10	21.56	21.55	-1	12,118	-0.01%
2024/11/01	10	22.85	11	22.65	22.75	-1	12,020	-0.01%
2024/10/29	1	21.65	0	0.00	21.80	1	11,960	0.01%
2024/10/28	1	21.90	2	22.20	21.95	-1	12,094	-0.01%
2024/10/25	2	22.08	11	22.12	22.40	-9	12,245	-0.07%
2024/10/24	4	22.53	6	22.85	22.10	-2	12,499	-0.02%
2024/10/23	3	22.92	155	22.86	22.85	-152	12,481	-1.22%	大賣/鉅額交易
2024/10/22	24.5	23.63	23	23.19	23.00	1.5	12,398	0.01%
2024/10/21	10.5	22.38	8	22.64	22.90	2.5	12,340	0.02%
2024/10/18	4	21.59	0	0.00	21.50	4	12,369	0.03%
2024/10/17	14	21.93	4	22.13	21.90	10	12,613	0.08%
2024/10/16	4	21.54	2	21.45	21.80	2	12,694	0.02%
2024/10/15	2	21.78	6	21.42	21.40	-4	12,918	-0.03%
2024/10/14	1	22.10	11	21.61	21.60	-10	13,101	-0.08%
2024/10/11	5	21.80	1	22.00	21.80	4	13,383	0.03%
2024/10/09	11	23.25	11	22.57	22.50	0	14,149	0.00%
2024/10/08	24	23.62	39	24.13	23.10	-15	14,249	-0.11%
2024/10/07	69	24.10	32	24.17	24.40	37	14,204	0.26%
2024/10/04	14	22.86	24	22.78	22.60	-10	13,931	-0.07%
2024/10/01	42	22.57	46	22.70	22.65	-4	14,141	-0.03%
2024/09/30	0	0.00	1	21.15	21.10	-1	14,381	-0.01%
2024/09/27	0	0.00	9	21.42	21.40	-9	14,912	-0.06%
2024/09/26	1	21.70	23	21.77	21.20	-22	15,214	-0.14%
2024/09/25	4	22.25	6	22.43	21.85	-2	15,708	-0.01%
2024/09/24	12	22.05	1	22.60	22.00	11	15,968	0.07%
2024/09/23	1	22.70	0	0.00	22.55	1	16,288	0.01%
2024/09/20	16	23.17	24	23.01	22.80	-8	16,738	-0.05%
2024/09/19	1	22.65	7	22.48	22.60	-6	17,629	-0.03%
2024/09/18	1	22.25	1	22.65	22.30	0	18,136	0.00%
2024/09/16	8	22.84	3	22.68	22.60	5	18,740	0.03%
2024/09/13	18.5	22.86	26	22.77	22.75	-7.5	19,402	-0.04%
2024/09/12	1	22.15	0	0.00	22.30	1	20,376	0.00%
2024/09/11	3	22.07	2	22.08	22.00	1	21,398	0.00%
2024/09/10	36	22.60	19	22.97	22.10	17	22,222	0.08%
2024/09/09	14	22.44	15	22.58	22.15	-1	22,335	0.00%
2024/09/06	40	22.60	26	22.56	22.10	14	23,080	0.06%
2024/09/05	15	22.45	24.1	22.86	23.10	-9.1	23,236	-0.04%
2024/09/04	8.1	21.37	6	21.46	21.00	2.1	24,250	0.01%
2024/09/03	47	23.39	21	23.53	22.70	26	25,737	0.10%
2024/09/02	8	23.34	6	23.40	23.20	2	27,035	0.01%
2024/08/30	1	23.25	11	23.19	23.00	-10	30,142	-0.03%
2024/08/29	0	0.00	3	22.50	22.65	-3	31,496	-0.01%
2024/08/28	2	22.78	0	0.00	22.65	2	32,680	0.01%
2024/08/27	0	0.00	10	23.00	23.00	-10	34,030	-0.03%
2024/08/23	6	22.22	6	22.38	22.65	0	39,125	0.00%
2024/08/22	2	22.60	2	22.75	22.55	0	40,866	0.00%
2024/08/21	3.1	22.81	1	22.85	22.80	2.1	42,742	0.00%
2024/08/20	5	23.42	1	23.50	23.20	4	44,996	0.01%
2024/08/19	4	23.20	4	23.40	22.90	0	48,394	0.00%
2024/08/16	6	22.88	14	22.95	22.80	-8	51,231	-0.02%
2024/08/15	2	21.75	0	0.00	22.15	2	52,049	0.00%
2024/08/14	1	21.85	0	0.00	21.85	1	52,099	0.00%
2024/08/13	2	22.60	1	22.40	22.25	1	52,362	0.00%
2024/08/09	0	0.00	6	22.41	21.65	-6	52,382	-0.01%
2024/08/08	3	21.58	1	21.70	21.50	2	52,696	0.00%
2024/08/07	1	21.00	6	20.93	21.85	-5	52,719	-0.01%
2024/08/06	35.5	19.13	24	19.29	19.90	11.5	52,807	0.02%
2024/08/05	2.3	20.81	2	21.05	20.80	0.3	52,989	0.00%
2024/08/02	8.6	23.34	0	0.00	23.10	8.6	53,502	0.02%
2024/08/01	2	24.13	1	24.15	24.20	1	53,631	0.00%
2024/07/31	2	23.50	3	23.87	23.70	-1	53,718	0.00%
2024/07/30	1	23.00	5	22.59	23.10	-4	53,877	-0.01%
2024/07/29	6.1	22.89	2	22.45	22.30	4.1	53,709	0.01%
2024/07/26	6	23.36	0	0.00	23.55	6	53,570	0.01%
2024/07/23	11	24.11	0	0.00	24.05	11	53,672	0.02%
2024/07/22	2	23.85	13	24.01	23.90	-11	53,644	-0.02%
2024/07/19	19.2	24.74	16	24.61	24.60	3.2	53,471	0.01%
2024/07/18	9	25.44	7	25.33	25.05	2	53,229	0.00%
2024/07/17	20	26.00	11	26.01	25.90	9	52,992	0.02%
2024/07/16	50	26.55	81	26.24	25.90	-31	52,954	-0.06%
2024/07/15	41	26.24	34	26.22	26.25	7	52,785	0.01%
2024/07/12	9	26.63	52	26.73	26.45	-43	52,564	-0.08%
2024/07/11	112	26.71	65	27.01	26.85	47	52,291	0.09%	大買/
2024/07/10	17	25.94	19.4	25.95	26.00	-2.4	51,514	0.00%
2024/07/09	124	25.49	240	25.52	25.55	-116	51,368	-0.23%	大買/大賣/鉅額交易
2024/07/08	145.5	26.09	33	26.06	25.65	112.5	51,394	0.22%	大買/鉅額交易
2024/07/05	29	26.25	30	26.22	26.15	-1	50,943	0.00%
2024/07/04	115	26.10	90	25.82	25.75	25	50,683	0.05%	大買/
2024/07/03	71	26.00	68	26.40	26.40	3	50,211	0.01%
2024/07/02	33	25.70	32	25.44	25.35	1	49,820	0.00%
2024/07/01	153	26.27	152	26.04	25.80	1	49,648	0.00%	大買/大賣/
2024/06/28	116	25.55	134	25.79	25.70	-18	49,591	-0.04%	大買/大賣/
2024/06/27	135	25.40	149	25.60	25.50	-14	49,996	-0.03%	大買/大賣/
2024/06/26	134	25.46	123	25.11	25.10	11	50,182	0.02%	大買/大賣/
2024/06/25	88	25.37	65	25.50	25.40	23	50,087	0.05%
2024/06/24	81	27.52	81	27.29	26.95	0	49,090	0.00%
2024/06/21	92	27.37	104	27.63	27.80	-12	48,866	-0.02%	大賣/
2024/06/20	58	27.14	76	27.50	27.45	-18	48,692	-0.04%
2024/06/19	197	27.67	212	27.38	26.60	-15	48,037	-0.03%	大買/大賣/
2024/06/18	182	27.33	231	27.57	27.40	-49	47,002	-0.10%	大買/大賣/
2024/06/17	144	26.70	142	26.96	27.00	2	46,160	0.00%	大買/大賣/
2024/06/14	150	26.34	153.3	26.06	25.80	-3.3	45,328	-0.01%	大買/大賣/
2024/06/13	202	26.67	180	26.36	26.45	22	44,875	0.05%	大買/大賣/
2024/06/12	158	27.78	201	27.59	27.50	-43	44,116	-0.10%	大買/大賣/
2024/06/11	168	28.06	158.2	27.42	27.25	9.8	43,671	0.02%	大買/大賣/
2024/06/07	218	27.91	243	28.19	29.25	-25	42,736	-0.06%	大買/大賣/
2024/06/06	177	27.47	168	27.52	27.35	9	41,509	0.02%	大買/大賣/
2024/06/05	294	27.69	238	28.23	27.90	56	40,207	0.14%	大買/大賣/
2024/06/04	141	27.12	135	27.20	26.50	6	38,171	0.02%	大買/大賣/
2024/06/03	91	26.08	96	26.17	26.70	-5	39,606	-0.01%
2024/05/31	263	26.25	222	26.01	25.80	41	39,344	0.10%	大買/大賣/
2024/05/30	317	27.78	248	28.14	25.85	69	38,928	0.18%	大買/大賣/
2024/05/29	65	25.80	113.1	26.83	27.65	-48.1	35,492	-0.14%	大賣/
2024/05/28	84.8	25.29	113	25.41	25.15	-28.2	34,567	-0.08%	大賣/
2024/05/27	146	25.20	133	24.96	24.25	13	33,740	0.04%	大買/大賣/
2024/05/24	229	24.96	260.2	24.99	25.90	-31.2	32,349	-0.10%	大買/大賣/
2024/05/23	160	24.68	170.5	24.73	24.75	-10.5	30,231	-0.03%	大買/大賣/
2024/05/22	111	22.20	212	22.99	23.70	-101	27,289	-0.37%	大買/大賣/鉅額交易
2024/05/21	34	20.30	65.2	20.64	21.55	-31.2	24,903	-0.13%
2024/05/20	4	19.75	4	20.00	19.60	0	24,137	0.00%
2024/05/17	25	19.76	16	19.83	19.80	9	24,733	0.04%
2024/05/16	11	19.48	21	19.51	19.45	-10	25,065	-0.04%
2024/05/15	1	19.45	2	19.20	19.25	-1	25,893	0.00%
2024/05/14	44	19.70	12	19.88	19.20	32	25,923	0.12%
2024/05/13	33	19.60	23	19.64	19.55	10	25,479	0.04%
2024/05/10	16	19.09	12	19.38	19.40	4	25,298	0.02%
2024/05/09	55	19.65	27	19.93	19.15	28	25,066	0.11%
2024/05/08	28	19.13	36	19.40	19.70	-8	24,452	-0.03%
2024/05/07	13	18.70	2	18.90	18.70	11	23,851	0.05%
2024/05/06	3	18.45	19	18.53	18.40	-16	23,658	-0.07%
2024/05/03	70	18.60	39	18.57	18.50	31	23,475	0.13%
2024/05/02	5	17.95	2	17.95	18.10	3	23,185	0.01%
2024/04/30	25	18.60	7	18.46	18.20	18	23,158	0.08%
2024/04/29	3	18.43	19	18.34	18.50	-16	23,017	-0.07%
2024/04/25	7	17.61	5	17.46	17.35	2	22,854	0.01%
2024/04/24	3	17.50	6	17.67	17.80	-3	22,841	-0.01%
2024/04/23	0	0.00	1	17.05	17.15	-1	22,852	0.00%
2024/04/22	8	17.12	32	17.33	16.90	-24	22,841	-0.11%
2024/04/19	2	17.60	0	0.00	17.70	2	22,844	0.01%
2024/04/18	34	18.36	0	0.00	18.15	34	22,748	0.15%
2024/04/17	2	18.85	15	18.63	18.50	-13	22,774	-0.06%
2024/04/16	33	17.77	29	18.11	17.90	4	22,771	0.02%
2024/04/15	18	18.81	9	18.80	18.50	9	22,633	0.04%
2024/04/12	25	19.42	139	19.49	19.30	-114	22,678	-0.50%	大賣/鉅額交易
2024/04/11	3	18.73	10	18.80	18.65	-7	22,334	-0.03%
2024/04/10	116	19.01	26	19.08	18.90	90	22,284	0.40%	大買/
2024/04/09	21	18.90	20.1	19.01	19.05	0.9	22,220	0.00%
2024/04/08	26	18.52	5	18.55	18.50	21	22,011	0.10%
2024/04/03	14	18.96	1	18.85	18.90	13	21,879	0.06%
2024/04/02	35.1	19.56	22	19.52	19.30	13.1	21,729	0.06%
2024/04/01	108	19.81	112	19.88	20.05	-4	21,214	-0.02%	大買/大賣/
2024/03/29	114	18.61	129	18.84	18.70	-15	20,485	-0.07%	大買/大賣/
2024/03/28	7	18.69	12	18.61	18.15	-5	19,945	-0.03%
2024/03/27	0	0.00	19	18.06	18.10	-19	19,583	-0.10%
2024/03/26	5	18.25	9	18.32	17.95	-4	19,556	-0.02%
2024/03/25	13	18.49	17	18.33	18.40	-4	19,458	-0.02%
2024/03/22	1	17.10	8	17.28	17.50	-7	19,380	-0.04%
2024/03/21	8	17.32	8	17.28	17.30	0	19,416	0.00%
2024/03/20	13	17.10	60	17.48	16.95	-47	19,512	-0.24%
2024/03/19	71	17.39	0	0.00	17.35	71	19,547	0.36%
2024/03/18	6	17.63	6	17.53	17.65	0	19,956	0.00%
2024/03/15	10	17.68	10	17.46	17.45	0	19,928	0.00%
2024/03/14	2	17.73	9	17.58	17.70	-7	19,964	-0.04%
2024/03/13	9	18.02	22	18.06	17.90	-13	19,813	-0.07%
2024/03/12	35	18.24	148	18.32	18.35	-113	19,529	-0.58%	大賣/鉅額交易
2024/03/11	29	19.14	7	19.24	18.70	22	19,084	0.12%
2024/03/08	81	19.34	30.2	18.54	18.75	50.8	18,736	0.27%
2024/03/07	83	21.88	246	20.64	20.00	-163	17,682	-0.92%	大賣/鉅額交易
2024/03/06	25	20.34	28	21.04	21.50	-3	14,861	-0.02%
2024/03/05	194	19.17	31.8	19.43	19.55	162.2	13,947	1.16%	大買/鉅額交易
2024/03/04	5	18.58	1,315.2	18.63	18.60	-1,310.2	12,976	-10.10%	大賣/鉅額交易
2024/03/01	14	18.85	33	18.77	18.55	-19	12,730	-0.15%
2024/02/29	47	19.04	29	18.83	19.10	18	12,721	0.14%
2024/02/27	3	17.78	2	18.05	17.75	1	12,094	0.01%
2024/02/26	5	17.64	2	17.85	17.65	3	11,846	0.03%
2024/02/23	106	17.90	105	17.95	17.80	1	12,086	0.01%	大買/大賣/
2024/02/22	15	17.25	8	17.78	17.55	7	11,838	0.06%
2024/02/21	12	17.15	15	17.23	17.10	-3	11,577	-0.03%
2024/02/20	42	17.41	48.9	17.44	17.15	-6.9	11,881	-0.06%
2024/02/19	1,376	16.91	17	16.79	17.20	1,359	11,745	11.57%	大買/鉅額交易
2024/02/16	148.9	16.29	141	16.50	16.55	7.9	11,485	0.07%	大買/大賣/
2024/02/15	4	14.95	17	15.36	15.70	-13	10,811	-0.12%
2024/02/02	6	14.24	0	0.00	14.25	6	11,240	0.05%
2024/02/01	0	0.00	3	14.67	14.55	-3	11,806	-0.03%
2024/01/31	1	14.70	0	0.00	14.65	1	13,007	0.01%
2024/01/30	2	14.85	2	15.00	14.70	0	14,820	0.00%
2024/01/29	2	14.85	2	14.80	14.85	0	16,248	0.00%
2024/01/25	2	14.55	0	14.60	14.50	2	18,945	0.01%
2024/01/23	0	0.00	2	14.75	14.70	-2	19,809	-0.01%
2024/01/16	3	14.38	2	14.45	14.50	1	21,150	0.00%
2024/01/12	2	14.73	0	0.00	14.70	2	21,193	0.01%
2024/01/11	1	15.05	0	0.00	15.00	1	21,331	0.00%
2024/01/10	1	14.50	2	14.60	14.65	-1	21,839	0.00%
2024/01/09	2	14.90	3.2	14.81	14.90	-1.2	22,077	-0.01%
2024/01/08	3	15.02	1	14.90	14.90	2	22,383	0.01%
2024/01/04	3	15.68	0	0.00	15.70	3	22,910	0.01%
2024/01/03	5	15.80	35	15.91	15.95	-30	23,241	-0.13%
2024/01/02	5	15.60	8	15.71	15.75	-3	23,555	-0.01%
2023/12/29	10	15.70	0	0.00	15.65	10	24,677	0.04%
2023/12/28	1	15.80	0	0.00	15.70	1	25,052	0.00%
2023/12/27	2	15.95	18	15.90	15.85	-16	26,143	-0.06%
2023/12/26	21	15.89	0	0.00	15.90	21	27,277	0.08%
2023/12/25	7	15.64	4	15.95	15.60	3	27,719	0.01%
2023/12/22	2	15.75	0	0.00	15.75	2	28,070	0.01%
2023/12/21	0	0.00	1	15.95	15.85	-1	29,221	0.00%
2023/12/20	1	15.75	3	15.92	16.10	-2	29,835	-0.01%
2023/12/19	28	15.88	2	15.90	16.05	26	29,725	0.09%
2023/12/18	1	16.55	1	16.60	16.70	0	29,512	0.00%
2023/12/15	4	17.16	10	17.40	16.90	-6	29,470	-0.02%
2023/12/14	4	17.90	40	17.60	17.50	-36	29,626	-0.12%
2023/12/13	73.2	17.35	19	17.31	17.30	54.2	29,449	0.18%
2023/12/12	1	16.55	0	0.00	16.45	1	28,909	0.00%
2023/12/11	1	16.50	3	16.30	16.60	-2	28,815	-0.01%
2023/12/08	7	15.82	0	0.00	15.90	7	28,449	0.02%
2023/12/06	2	16.53	0	0.00	16.45	2	28,170	0.01%
2023/12/05	14	16.45	0	0.00	16.20	14	28,100	0.05%
2023/12/04	5	16.75	15	17.03	16.70	-10	27,955	-0.04%
2023/12/01	5	16.85	3	16.83	16.80	2	27,854	0.01%
2023/11/30	1	16.85	0	0.00	16.90	1	27,796	0.00%
2023/11/29	14	17.05	14	17.20	17.00	0	27,799	0.00%
2023/11/28	5	17.00	21	17.06	17.00	-16	27,820	-0.06%
2023/11/27	25	17.12	2	17.25	16.90	23	27,708	0.08%
2023/11/24	28	17.60	18	17.96	17.35	10	27,310	0.04%
2023/11/22	16	17.83	34	17.88	17.80	-18	26,697	-0.07%
2023/11/21	18	17.68	7	17.74	17.45	11	26,274	0.04%
2023/11/20	14	17.63	26	17.49	17.60	-12	25,943	-0.05%
2023/11/17	34	17.26	29	17.13	17.10	5	25,629	0.02%
2023/11/16	58	17.91	60	17.76	17.60	-2	25,102	-0.01%
2023/11/15	10	17.05	0	0.00	16.85	10	24,494	0.04%
2023/11/14	12	17.42	11	17.68	17.25	1	24,061	0.00%
2023/11/13	10	17.70	42	17.63	17.50	-32	23,797	-0.13%
2023/11/10	2	17.65	2	17.75	17.85	0	23,475	0.00%
2023/11/09	23	18.34	34	18.04	18.00	-11	23,155	-0.05%
2023/11/08	46	19.01	35	18.73	18.65	11	22,550	0.05%
2023/11/07	96	19.82	98	19.76	20.05	-2	21,376	-0.01%
2023/11/06	22	19.33	51.4	19.58	20.10	-29.4	19,591	-0.15%
2023/11/03	93	18.53	97.7	18.42	18.30	-4.7	18,201	-0.03%
2023/11/02	30	17.90	27.2	17.85	18.45	2.8	16,724	0.02%
2023/11/01	9	16.09	5	16.75	16.80	4	15,569	0.03%
2023/10/31	19	17.40	4	17.55	16.85	15	15,105	0.10%
2023/10/30	28	17.19	18	17.14	17.15	10	14,863	0.07%
2023/10/27	6	16.98	0	0.00	16.45	6	14,678	0.04%
2023/10/26	4	16.90	8	17.04	16.85	-4	15,175	-0.03%
2023/10/25	10	16.90	32	16.59	17.00	-22	15,654	-0.14%
2023/10/24	24	15.98	8	15.79	16.00	16	15,633	0.10%
2023/10/23	6	15.55	0	0.00	15.45	6	15,534	0.04%
2023/10/20	16	14.88	12	14.78	15.40	4	15,676	0.03%
2023/10/19	9	15.44	3	15.25	15.30	6	15,536	0.04%
2023/10/18	24	15.38	19	15.64	15.35	5	15,377	0.03%
2023/10/17	10	17.39	7	17.52	17.00	3	14,881	0.02%
2023/10/16	3	17.90	3	18.12	17.85	0	14,547	0.00%
2023/10/13	7	17.70	34	17.64	17.80	-27	14,190	-0.19%
2023/10/12	23	17.56	15	17.70	17.30	8	13,699	0.06%
2023/10/11	16	17.64	10	17.70	17.40	6	13,402	0.04%
2023/10/06	116	18.18	57.1	18.08	18.00	58.9	13,036	0.45%	大買/
2023/10/05	89	18.55	49.1	18.80	18.25	39.9	12,622	0.32%
2023/10/04	23.8	17.74	2	17.90	18.10	21.8	11,474	0.19%
2023/10/03	28	18.25	14.1	18.31	18.15	13.9	11,078	0.13%
2023/10/02	35	17.90	13.6	18.01	18.15	21.4	9,968	0.21%
2023/09/28	5	16.49	12.3	16.49	16.50	-7.3	8,793	-0.08%
2023/09/27	3	15.50	7	15.71	16.25	-4	8,305	-0.05%
2023/09/26	45	16.16	24.1	16.49	15.35	20.9	7,907	0.26%
2023/09/25	4	15.40	30	16.46	16.40	-26	6,728	-0.39%
2023/09/22	10	15.15	0	0.00	15.30	10	6,055	0.17%
2023/09/21	3	14.80	1	15.10	15.45	2	5,909	0.03%
2023/09/19	3	15.50	24	15.10	15.15	-21	5,659	-0.37%
2023/09/18	10	14.30	14.1	14.49	14.70	-4.1	5,341	-0.08%
2023/09/12	3	13.90	0	0.00	13.65	3	5,789	0.05%
2023/09/11	9	13.74	0	0.00	13.70	9	6,115	0.15%
2023/09/07	0	0.00	7	14.55	14.00	-7	6,156	-0.11%
2023/09/06	2	14.65	2	14.85	14.45	0	6,268	0.00%
2023/09/05	0	0.00	0.5	14.30	14.30	-0.5	6,443	-0.01%
2023/09/01	7	14.00	0	0.00	13.90	7	6,487	0.11%
2023/08/30	0	0.00	15	13.41	13.50	-15	6,672	-0.22%
2023/08/29	1	13.05	0	0.00	13.00	1	6,602	0.02%
2023/08/28	0	0.00	0.1	13.05	12.85	-0.1	6,590	0.00%
2023/08/25	0	0.00	10	13.05	13.15	-10	6,574	-0.15%
2023/08/24	10	13.45	0	0.00	13.40	10	6,564	0.15%
2023/08/22	2	13.25	0	0.00	13.10	2	6,548	0.03%
2023/08/21	2	13.35	0	0.00	13.25	2	6,538	0.03%
2023/08/18	1	13.55	0	0.00	13.25	1	6,527	0.02%
2023/08/17	1	13.05	1	13.30	13.60	0	6,478	0.00%
2023/08/16	11	12.86	0	0.00	12.95	11	6,439	0.17%
2023/08/15	0	0.00	1	13.10	13.15	-1	6,429	-0.02%
2023/08/14	0	0.00	1	12.90	12.90	-1	6,405	-0.02%
2023/08/10	0	0.00	2	13.80	13.80	-2	6,314	-0.03%
2023/08/09	10	14.20	4	14.33	14.05	6	6,263	0.10%
2023/08/08	10	14.55	0	0.00	14.55	10	6,195	0.16%
2023/08/07	1	14.85	30	14.95	14.85	-29	6,125	-0.47%
2023/08/04	2	14.95	17	14.66	14.95	-15	6,057	-0.25%
2023/08/02	11	14.84	0	0.00	14.75	11	5,986	0.18%
2023/08/01	0	0.00	10	15.60	15.45	-10	5,812	-0.17%
2023/07/31	63	16.20	20	16.08	15.40	43	5,603	0.77%
2023/07/28	16.3	15.33	40	15.90	15.70	-23.7	4,896	-0.48%
2023/07/27	8	14.73	12	14.53	14.80	-4	4,056	-0.10%
2023/07/26	10	13.95	11	14.14	13.80	-1	3,641	-0.03%
2023/07/25	4	14.04	17	13.94	14.25	-13	3,526	-0.37%
2023/07/20	0	0.00	10	13.25	13.40	-10	3,226	-0.31%
2023/07/18	5	12.75	0	0.00	12.65	5	3,082	0.16%
2023/07/12	0	0.00	20	12.90	12.85	-20	3,005	-0.67%
2023/07/07	15	13.30	0	0.00	13.25	15	2,934	0.51%
2023/07/06	0	0.00	3	13.75	13.65	-3	2,898	-0.10%
2023/07/05	3	13.75	0	0.00	13.65	3	2,878	0.10%
2023/07/03	8	13.67	24	13.75	13.60	-16	2,834	-0.56%
2023/06/30	0.8	13.40	12	13.49	13.55	-11.2	2,792	-0.40%
2023/06/27	3	13.47	2	13.55	13.35	1	2,751	0.04%
2023/06/26	2	13.50	0	0.00	13.45	2	2,716	0.07%
2023/06/21	0	0.00	1	13.85	13.95	-1	2,669	-0.04%
2023/06/20	5	13.70	1	13.70	13.65	4	2,639	0.15%
2023/06/19	38	13.89	0	0.00	13.85	38	2,604	1.46%
2023/06/16	63	14.58	60	14.51	14.30	3	2,527	0.12%
2023/06/15	13	14.43	18	14.24	14.65	-5	2,095	-0.24%
2023/06/14	5	13.40	25	13.25	13.35	-20	1,764	-1.13%
2023/06/13	9	13.47	0	0.00	13.45	9	1,774	0.51%
2023/06/12	18	13.96	3	13.85	13.85	15	1,721	0.87%
2023/06/09	88	13.93	95	14.03	13.95	-7	1,563	-0.45%
2023/06/07	3	13.47	3	13.57	13.50	0	1,277	0.00%
2023/06/06	38	13.59	14	13.42	13.40	24	1,162	2.06%
2023/06/05	10	12.70	16	12.88	12.95	-6	961	-0.62%
2023/06/02	0	0.00	0	12.15	12.15	0	859	0.00%
2023/06/01	0	0.00	20	12.05	12.05	-20	870	-2.30%
2023/05/30	3	12.10	0	0.00	12.10	3	920	0.33%
2023/05/29	5	12.30	3	12.25	12.30	2	923	0.22%
2023/05/26	0	0.00	5.1	12.10	12.05	-5.1	920	-0.56%
2023/05/19	0	0.00	1	12.00	11.95	-1	899	-0.11%
2023/05/18	0	0.00	1	11.90	11.90	-1	902	-0.11%
2023/05/17	0	0.00	1	11.85	11.85	-1	903	-0.11%
2023/04/24	0	0.00	0	11.95	11.90	0	1,107	0.00%
2023/04/20	0	0.00	2	12.25	12.10	-2	1,141	-0.18%
2023/04/14	5	12.23	0	0.00	12.15	5	1,260	0.40%
2023/03/27	0	12.20	0	0.00	12.15	0	1,250	0.00%
2023/03/24	0	12.25	0	0.00	12.20	0	1,247	0.00%
2023/03/22	0	12.10	0	0.00	12.00	0	1,230	0.00%
2023/03/21	0	12.15	2	11.95	11.95	-2	1,219	-0.16%
2023/03/20	2	11.75	0	0.00	11.75	2	1,209	0.17%
2023/03/17	0	12.00	0	0.00	11.80	0	1,202	0.00%
2023/03/16	0	0.00	7	11.75	11.75	-7	1,226	-0.57%
2023/03/13	12	12.25	6	12.25	12.30	6	1,190	0.50%
2023/03/08	0	12.85	0	0.00	12.85	0	1,198	0.00%
2023/03/07	6	12.77	0	0.00	12.90	6	1,192	0.50%
2023/03/02	12	12.50	0	0.00	12.45	12	1,152	1.04%
2023/02/24	2	12.80	2	12.90	12.70	0	1,103	0.00%
2023/02/23	7	12.75	0	0.00	12.70	7	1,088	0.64%
2023/02/20	0	0.00	0.6	12.75	12.65	-0.6	1,117	-0.05%
2023/02/16	0	0.00	6	12.55	12.60	-6	1,736	-0.35%
2023/02/13	0	0.00	0.3	12.40	12.40	-0.3	1,749	-0.02%
2023/02/10	1	12.50	0	0.00	12.45	1	1,763	0.06%
2023/01/31	2	12.45	0	0.00	12.45	2	1,829	0.11%
2023/01/12	0	0.00	3	12.40	12.40	-3	1,734	-0.17%
2023/01/10	4	12.40	1	12.35	12.30	3	1,701	0.18%
2023/01/06	0	0.00	2	12.40	12.35	-2	1,633	-0.12%
2022/12/28	0.4	11.80	0	0.00	11.65	0.4	1,707	0.02%
2022/12/23	0	0.00	1	11.70	11.80	-1	1,734	-0.06%
2022/12/20	0	0.00	6	12.03	11.80	-6	1,823	-0.33%
2022/12/15	1	12.35	0	0.00	12.35	1	1,879	0.05%
2022/12/12	0	0.00	29	12.07	12.05	-29	1,900	-1.53%
2022/12/09	2	12.30	0	0.00	12.30	2	1,911	0.10%
2022/12/07	5	12.45	0	0.00	12.35	5	1,959	0.26%
2022/12/05	30	12.85	0	0.00	12.80	30	1,990	1.51%
2022/12/02	0	0.00	17	12.81	12.80	-17	2,010	-0.85%
2022/11/30	0	0.00	1	12.60	12.60	-1	2,042	-0.05%
2022/11/23	15	12.55	0	0.00	12.55	15	2,270	0.66%
2022/11/17	2	12.73	5	12.75	12.65	-3	2,755	-0.11%
2022/11/16	3	12.50	0	0.00	12.70	3	3,224	0.09%
2022/11/15	35	12.65	27	12.79	12.80	8	3,479	0.23%
2022/11/14	0	0.00	10	12.20	12.20	-10	3,002	-0.33%
2022/10/28	0.1	11.30	0	0.00	11.05	0.1	2,904	0.00%
2022/10/04	1	12.40	0	0.00	12.45	1	2,791	0.04%
2022/09/30	1	12.05	1	12.00	12.30	0	2,791	0.00%
2022/09/26	1.3	12.90	1	12.50	12.55	0.3	2,693	0.01%
2022/09/21	1	13.30	0	0.00	13.25	1	2,661	0.04%
2022/09/19	2.2	13.55	0	0.00	13.50	2.2	2,652	0.08%
2022/09/15	2	13.75	20	14.00	13.80	-18	2,630	-0.68%
2022/09/14	2	13.80	0	0.00	13.80	2	2,607	0.08%
2022/09/13	6	13.87	0	0.00	13.70	6	2,560	0.23%
2022/09/07	1	13.75	0	0.00	13.80	1	2,505	0.04%
2022/09/06	1	14.15	0	0.00	14.00	1	2,487	0.04%
2022/09/05	1	14.00	1	13.95	14.00	0	2,440	0.00%
2022/09/02	1	14.40	1	14.45	14.30	0	2,395	0.00%
2022/09/01	0	0.00	1	14.40	14.40	-1	2,360	-0.04%
2022/08/31	2	14.43	193	14.41	14.40	-191	2,322	-8.22%	大賣/鉅額交易
2022/08/30	20	14.32	8	14.43	14.65	12	2,278	0.53%
2022/08/29	3	13.93	51	13.95	14.10	-48	2,221	-2.16%
2022/08/26	56	14.88	24	15.00	14.50	32	2,174	1.47%
2022/08/25	30	14.75	5	14.57	14.55	25	2,019	1.24%
2022/08/24	82	15.01	22	15.11	14.90	60	1,928	3.11%
2022/08/23	154	15.08	145	14.85	15.25	9	1,757	0.51%	大買/大賣/
2022/08/22	5.5	14.72	4	15.10	15.10	1.5	1,276	0.12%
2022/08/19	75	13.69	4	13.73	13.75	71	990	7.17%
2022/08/05	2	12.90	0	0.00	12.90	2	883	0.23%
2022/07/25	0	0.00	1	12.85	12.85	-1	971	-0.10%
2022/07/19	0	0.00	1	12.70	12.75	-1	1,056	-0.09%
2022/07/14	2	12.20	0	0.00	12.25	2	1,063	0.19%
2022/06/24	0	0.00	1	12.75	12.80	-1	1,154	-0.09%
2022/06/23	1	12.75	0	0.00	12.75	1	1,155	0.09%
2022/06/22	4	12.75	5	12.81	12.85	-1	1,149	-0.09%
2022/06/20	4	13.15	0	0.00	12.90	4	1,147	0.35%
2022/06/13	0	0.00	2	13.95	13.75	-2	1,154	-0.17%
2022/06/10	4	14.10	0	0.00	14.15	4	1,158	0.35%
2022/05/31	0	0.00	4	14.20	14.25	-4	1,241	-0.32%
2022/05/30	0	0.00	4	14.00	14.00	-4	1,226	-0.33%
2022/05/27	0	0.00	2	13.85	13.70	-2	1,220	-0.16%
2022/05/26	10	13.85	0	0.00	13.70	10	1,225	0.82%
2022/05/17	0	0.00	22	13.87	13.90	-22	1,254	-1.75%
2022/05/13	0	0.00	1	13.75	13.65	-1	1,258	-0.08%
2022/05/12	4	13.80	24	13.78	13.60	-20	1,267	-1.58%
2022/05/11	5	13.86	8	13.95	13.95	-3	1,257	-0.24%
2022/05/10	0	0.00	5	13.33	13.40	-5	1,211	-0.41%
2022/04/19	0	0.00	1	13.85	13.80	-1	1,612	-0.06%
2022/04/18	1	13.70	0	0.00	13.70	1	1,713	0.06%
2022/04/14	4	14.20	0	0.00	14.15	4	1,801	0.22%
2022/04/11	30	14.32	0	0.00	14.15	30	1,838	1.63%
2022/04/06	0	0.00	1	15.40	15.40	-1	1,884	-0.05%
2022/04/01	1	15.20	0	0.00	15.30	1	2,043	0.05%
2022/03/25	0	0.00	1	15.35	15.25	-1	2,820	-0.04%
2022/03/23	2	15.58	0	0.00	15.50	2	2,844	0.07%
2022/03/22	30	15.30	12	15.28	15.40	18	2,854	0.63%
2022/03/18	0	0.00	4	15.10	15.10	-4	2,878	-0.14%
2022/03/17	0	0.00	2	14.90	14.90	-2	2,884	-0.07%
2022/03/14	0	0.00	0.1	15.00	15.00	-0.1	2,977	0.00%
2022/03/04	0	0.00	3	15.43	15.30	-3	2,988	-0.10%
2022/03/03	0	0.00	3	15.55	15.55	-3	3,027	-0.10%
2022/02/25	0	0.00	2	15.25	15.40	-2	3,120	-0.06%
2022/02/24	1	15.65	0	0.00	15.35	1	3,139	0.03%
2022/02/18	0	0.00	6	15.95	16.00	-6	3,261	-0.18%
2022/02/17	0	0.00	7	16.05	16.10	-7	3,306	-0.21%
2022/02/16	0	0.00	4	15.90	15.85	-4	3,344	-0.12%
2022/02/14	8	15.80	0	0.00	15.65	8	3,450	0.23%
2022/02/09	3	16.25	10	16.25	16.20	-7	3,685	-0.19%
2022/02/08	2	15.85	5	16.18	16.30	-3	3,731	-0.08%
2022/02/07	0	0.00	1	15.50	15.85	-1	3,817	-0.03%
2022/01/26	7	15.21	3	15.25	15.25	4	3,840	0.10%
2022/01/25	0	0.00	30	15.35	15.30	-30	3,894	-0.77%
2022/01/24	4	15.61	4	15.46	15.60	0	3,948	0.00%
2022/01/21	14	15.95	15	16.14	15.85	-1	3,977	-0.03%
2022/01/17	6	15.48	1	15.65	15.85	5	3,978	0.13%
2022/01/14	14	15.30	0	0.00	15.40	14	3,978	0.35%
2022/01/12	0	0.00	15	15.84	15.60	-15	3,989	-0.38%
2022/01/11	4	16.00	1	15.95	15.95	3	3,956	0.08%
2022/01/10	1	16.15	0	0.00	16.25	1	3,875	0.03%
2022/01/07	8	16.65	0	0.00	16.35	8	3,867	0.21%
2022/01/03	1	17.15	5	17.28	17.15	-4	3,926	-0.10%
2021/12/29	2	17.60	1	17.55	17.55	1	3,904	0.03%
2021/12/28	5	17.68	0	0.00	17.55	5	3,915	0.13%
2021/12/27	6	17.65	50	17.70	17.60	-44	3,838	-1.15%
2021/12/24	12	17.75	35	17.96	17.75	-23	3,823	-0.60%
2021/12/23	12	17.20	33	17.24	17.50	-21	3,647	-0.58%
2021/12/22	1	16.65	0	0.00	16.65	1	3,446	0.03%
2021/12/21	50	16.91	1.1	16.63	16.80	48.9	3,452	1.42%
2021/12/20	1	16.45	0	0.00	16.50	1	3,309	0.03%
2021/12/14	8	16.40	0	0.00	16.35	8	3,397	0.24%
2021/12/01	0	0.00	10	16.90	17.00	-10	3,734	-0.27%
2021/11/26	9	16.61	0	0.00	16.50	9	4,006	0.22%
2021/11/24	5	17.04	0	0.00	17.05	5	4,026	0.12%
2021/11/23	4	17.04	0	0.00	17.05	4	4,150	0.10%
2021/11/22	2	17.10	0	0.00	17.35	2	4,173	0.05%
2021/11/19	10	17.09	0	0.00	17.05	10	4,245	0.24%
2021/11/18	2	17.48	0	0.00	17.30	2	4,239	0.05%
2021/11/15	0	0.00	5	17.30	17.40	-5	4,261	-0.12%
2021/11/12	3	16.92	1	16.95	16.85	2	4,330	0.05%
2021/11/11	1	17.15	0	0.00	17.05	1	4,370	0.02%
2021/11/10	3	17.15	0	0.00	17.15	3	4,484	0.07%
2021/11/09	1	17.30	1	17.35	17.40	0	4,502	0.00%
2021/11/08	5	17.79	10	17.68	17.60	-5	4,568	-0.11%
2021/11/05	2	18.03	2	18.03	18.00	0	4,646	0.00%
2021/11/04	12	18.11	12	18.00	18.10	0	4,774	0.00%
2021/11/03	0	0.00	10	17.55	17.45	-10	4,854	-0.21%
2021/11/02	13	17.23	12	17.85	17.10	1	4,964	0.02%
2021/11/01	13	17.77	20	17.87	17.75	-7	5,329	-0.13%
2021/10/29	3	17.47	1	17.55	17.50	2	5,362	0.04%
2021/10/28	0	0.00	1	17.65	17.20	-1	5,445	-0.02%
2021/10/27	0	0.00	4	17.38	17.45	-4	5,501	-0.07%
2021/10/21	0	0.00	1	16.85	16.75	-1	6,125	-0.02%
2021/10/18	1	16.40	0	0.00	16.40	1	6,966	0.01%
2021/10/15	6	16.30	0	0.00	16.30	6	7,289	0.08%
2021/10/14	0	0.00	1	15.75	15.95	-1	7,987	-0.01%
2021/10/08	1	16.75	1	16.55	16.50	0	11,146	0.00%
2021/10/07	5	16.15	0	0.00	16.15	5	11,810	0.04%
2021/10/04	0	0.00	46	15.29	15.30	-46	14,065	-0.33%
2021/10/01	2	16.13	0	0.00	16.10	2	14,220	0.01%
2021/09/30	27	16.84	28	16.83	16.90	-1	14,256	-0.01%
2021/09/29	0	0.00	6	16.15	16.10	-6	14,340	-0.04%
2021/09/28	2	16.65	2	16.55	16.55	0	14,468	0.00%
2021/09/27	2	16.85	2	17.05	16.90	0	14,605	0.00%
2021/09/24	0	0.00	1	16.60	16.50	-1	15,241	-0.01%
2021/09/23	0	0.00	3	16.70	16.30	-3	16,449	-0.02%
2021/09/22	0	0.00	1	16.60	16.50	-1	16,610	-0.01%
2021/09/16	8	16.80	20	16.95	16.80	-12	16,749	-0.07%
2021/09/15	0	0.00	8	16.90	17.00	-8	16,918	-0.05%
2021/09/14	15	17.66	25	17.46	17.25	-10	16,939	-0.06%
2021/09/13	0	0.00	1	17.50	17.35	-1	16,899	-0.01%
2021/09/10	15	17.37	0	0.00	17.40	15	17,022	0.09%
2021/09/08	5	17.00	0	0.00	16.80	5	17,542	0.03%
2021/09/07	10	17.50	6	17.50	17.30	4	17,970	0.02%
2021/09/06	53	18.08	22	18.14	17.95	31	18,412	0.17%
2021/09/03	25	18.63	8	18.26	18.65	17	18,383	0.09%
2021/09/02	33	18.82	9	18.97	17.95	24	18,369	0.13%
2021/09/01	0	0.00	2	18.50	18.40	-2	18,229	-0.01%
2021/08/30	2	18.15	0	0.00	18.20	2	18,425	0.01%
2021/08/27	67	18.18	79	18.30	18.45	-12	18,560	-0.06%
2021/08/25	30	18.00	24	17.79	17.85	6	18,932	0.03%
2021/08/24	10	17.20	0	0.00	17.15	10	19,399	0.05%
2021/08/23	0	0.00	13	17.39	17.55	-13	19,527	-0.07%
2021/08/20	0	0.00	6	17.00	16.80	-6	19,654	-0.03%
2021/08/19	4	16.70	6	16.88	16.60	-2	19,635	-0.01%
2021/08/18	1	16.45	32	16.76	17.45	-31	19,653	-0.16%
2021/08/17	1	16.80	39	17.14	16.60	-38	19,759	-0.19%
2021/08/16	7	17.01	62	17.01	17.15	-55	19,891	-0.28%
2021/08/13	8	17.81	0	0.00	17.70	8	19,846	0.04%
2021/08/12	12	18.47	3	18.22	18.50	9	19,825	0.05%
2021/08/11	5	18.05	34	17.88	17.75	-29	19,934	-0.15%
2021/08/10	15	18.72	25	18.79	18.50	-10	19,900	-0.05%
2021/08/09	14	19.69	3	19.57	19.15	11	19,943	0.06%
2021/08/06	32	20.21	6	20.30	20.25	26	19,949	0.13%
2021/08/05	41	20.76	94	20.65	20.30	-53	19,989	-0.27%
2021/08/04	22	20.23	38	20.37	20.05	-16	19,862	-0.08%
2021/08/03	30	20.23	6	20.35	20.35	24	20,052	0.12%
2021/08/02	5	19.85	6	20.02	19.90	-1	20,683	0.00%
2021/07/30	32	19.84	12	19.82	19.55	20	20,729	0.10%
2021/07/29	29	19.18	2	19.40	19.45	27	21,289	0.13%
2021/07/28	5	19.13	11	19.27	19.05	-6	21,425	-0.03%
2021/07/27	26	20.11	22	20.33	20.05	4	21,746	0.02%
2021/07/26	21	20.26	14	20.33	20.50	7	22,086	0.03%
2021/07/23	12	19.91	8.2	19.95	19.90	3.8	22,585	0.02%
2021/07/22	18.2	20.24	26.1	19.91	19.75	-7.9	23,754	-0.03%
2021/07/21	18	20.36	36	20.35	20.25	-18	23,812	-0.08%
2021/07/20	66	20.55	93	20.38	20.25	-27	23,934	-0.11%
2021/07/19	103	21.93	378	21.86	21.60	-275	24,076	-1.14%	大買/大賣/鉅額交易
2021/07/16	346	21.02	211	21.09	21.20	135	22,754	0.59%	大買/大賣/鉅額交易
2021/07/15	58	20.12	29	20.25	20.05	29	21,952	0.13%
2021/07/14	32.9	20.77	67	20.55	20.50	-34.1	22,085	-0.15%
2021/07/13	44	20.24	47.4	20.24	20.30	-3.4	21,705	-0.02%
2021/07/12	82	19.62	33	19.65	19.80	49	21,564	0.23%
2021/07/09	14	18.63	23	18.79	18.65	-9	21,327	-0.04%
2021/07/08	7	18.17	23	18.33	18.30	-16	21,891	-0.07%
2021/07/07	15	18.00	15	18.07	17.80	0	22,305	0.00%
2021/07/06	9	18.06	41	18.10	18.00	-32	22,345	-0.14%
2021/07/05	7	17.94	8	18.18	17.90	-1	22,277	0.00%
2021/07/02	41	17.95	24	17.91	17.75	17	22,289	0.08%
2021/07/01	48.4	18.18	24.6	18.38	17.95	23.8	22,217	0.11%
2021/06/30	70	18.85	103	18.87	19.10	-33	21,774	-0.15%	大賣/
2021/06/29	13.6	17.72	69	17.75	17.40	-55.4	20,731	-0.27%
2021/06/28	16	17.45	0	0.00	17.45	16	20,543	0.08%
2021/06/25	22	17.42	1	17.60	17.35	21	20,572	0.10%
2021/06/24	44	17.45	316	17.73	17.80	-272	20,498	-1.33%	大賣/鉅額交易
2021/06/23	0	0.00	71	17.01	17.10	-71	20,335	-0.35%
2021/06/22	92	17.08	2	17.35	16.80	90	20,331	0.44%
2021/06/21	49	16.83	21	16.95	17.30	28	20,393	0.14%
2021/06/18	75	17.48	1	17.30	17.25	74	20,451	0.36%
2021/06/17	48	17.72	22	17.83	17.60	26	20,516	0.13%
2021/06/16	203	18.24	22	18.18	17.60	181	20,182	0.90%	大買/鉅額交易
2021/06/15	25	18.41	38	18.41	18.90	-13	19,832	-0.07%
2021/06/11	0	0.00	14	17.59	17.50	-14	19,478	-0.07%
2021/06/09	4	17.43	4	17.50	17.35	0	19,537	0.00%
2021/06/08	0	0.00	1	17.55	17.60	-1	19,508	-0.01%
2021/06/07	3	17.12	9	16.62	17.20	-6	19,494	-0.03%
2021/06/04	12	17.53	10	17.90	17.20	2	19,551	0.01%
2021/06/03	4	17.61	1	17.45	17.60	3	19,543	0.02%
2021/06/02	15	17.35	18	17.80	17.35	-3	19,703	-0.02%
2021/06/01	19	17.57	26	17.64	17.30	-7	19,431	-0.04%
2021/05/31	0	0.00	10	17.29	17.30	-10	18,922	-0.05%
2021/05/28	216	15.78	207	15.71	15.75	9	18,847	0.05%	大買/大賣/
2021/05/25	18	15.01	6	14.99	15.00	12	18,877	0.06%
2021/05/24	3	14.58	3	14.58	14.50	0	18,717	0.00%
2021/05/20	1	14.40	0	0.00	13.80	1	18,791	0.01%
2021/05/19	1	14.45	1	14.15	14.30	0	18,771	0.00%
2021/05/18	0	0.00	27	13.57	13.85	-27	18,580	-0.15%
2021/05/17	3	12.92	23	13.18	12.60	-20	18,479	-0.11%
2021/05/14	10	14.03	1	15.00	13.85	9	18,270	0.05%
2021/05/13	22	14.57	9	14.29	14.30	13	18,274	0.07%
2021/05/12	21	14.86	27	14.65	14.70	-6	18,110	-0.03%
2021/05/11	62	16.77	11	16.23	16.25	51	17,807	0.29%
2021/05/10	40	18.07	93	18.30	17.85	-53	17,521	-0.30%
2021/05/07	42	17.43	25	17.53	17.75	17	16,779	0.10%
2021/05/06	11	17.80	54	17.59	17.65	-43	16,665	-0.26%
2021/05/05	52	17.54	0	0.00	17.40	52	15,975	0.33%
2021/05/04	96	17.90	59	17.00	17.65	37	15,747	0.23%
2021/05/03	91	19.54	41	18.90	18.70	50	15,167	0.33%
2021/04/29	165	21.48	23	20.82	20.60	142	14,623	0.97%	大買/鉅額交易
2021/04/28	22	20.68	42	20.75	21.50	-20	13,783	-0.15%
2021/04/27	39	19.50	13	19.75	19.55	26	12,486	0.21%
2021/04/26	57	20.04	35	20.00	19.85	22	12,077	0.18%
2021/04/23	30	19.87	63	19.76	20.05	-33	11,698	-0.28%
2021/04/22	76	18.90	28	19.56	18.50	48	10,985	0.44%
2021/04/21	44	19.49	18	19.56	19.55	26	10,504	0.25%
2021/04/20	17	19.35	138	19.58	19.35	-121	10,322	-1.17%	大賣/鉅額交易
2021/04/19	142	18.84	45	18.81	18.60	97	9,886	0.98%	大買/
2021/04/16	55	18.68	14	18.75	18.80	41	9,570	0.43%
2021/04/15	23	17.99	115	17.53	17.65	-92	8,716	-1.06%	大賣/
2021/04/14	96	17.42	104	16.68	17.80	-8	8,193	-0.10%	大賣/
2021/04/13	41	16.44	43	16.68	16.20	-2	7,368	-0.03%
2021/04/12	0	0.00	5	15.95	15.70	-5	6,790	-0.07%
2021/04/09	12	15.77	40	15.85	15.75	-28	6,699	-0.42%
2021/04/08	13	15.71	13	15.88	16.00	0	6,641	0.00%
2021/04/07	5	15.95	0	0.00	15.95	5	6,502	0.08%
2021/04/06	30	16.05	56	15.95	16.05	-26	6,540	-0.40%
2021/04/01	25	15.65	24	15.83	15.60	1	6,452	0.02%
2021/03/31	5	15.56	0	0.00	15.50	5	6,663	0.08%
2021/03/26	0	0.00	2	15.35	15.55	-2	7,322	-0.03%
2021/03/25	2	15.15	12	15.23	15.35	-10	7,371	-0.14%
2021/03/24	50	15.24	15	15.27	15.40	35	7,412	0.47%
2021/03/23	2	15.95	0	0.00	15.90	2	7,296	0.03%
2021/03/22	7	16.11	39	16.32	16.55	-32	7,130	-0.45%
2021/03/19	11	15.54	4	15.38	15.70	7	6,955	0.10%
2021/03/18	5	15.37	13	15.45	15.55	-8	6,926	-0.12%
2021/03/17	36	15.37	28	15.13	15.20	8	6,898	0.12%
2021/03/16	11	15.30	1	15.30	15.35	10	6,830	0.15%
2021/03/15	9	15.30	20	15.33	15.20	-11	6,826	-0.16%
2021/03/12	0	0.00	2	15.85	15.60	-2	6,816	-0.03%
2021/03/11	19	15.78	30	15.74	15.80	-11	6,959	-0.16%
2021/03/10	4	16.26	6	16.50	15.90	-2	7,090	-0.03%
2021/03/09	51	16.02	45	15.84	16.20	6	6,928	0.09%
2021/03/08	114	16.04	115	15.88	16.10	-1	6,818	-0.01%	大買/大賣/
2021/03/05	0	0.00	16	15.10	15.15	-16	6,491	-0.25%
2021/03/04	2	15.20	0	0.00	15.25	2	6,616	0.03%
2021/03/03	6	15.02	10	15.07	15.50	-4	6,724	-0.06%
2021/03/02	11	15.30	10	15.28	15.35	1	6,835	0.01%
2021/02/26	12	15.25	10	15.03	15.45	2	6,738	0.03%
2021/02/25	0	0.00	16	15.20	15.20	-16	6,730	-0.24%
2021/02/24	14	15.25	30	15.14	15.25	-16	6,896	-0.23%
2021/02/23	33	15.03	190	15.26	15.15	-157	7,074	-2.22%	大賣/鉅額交易
2021/02/22	135	15.21	38	15.05	15.50	97	7,203	1.35%	大買/
2021/02/19	82	14.35	10	14.40	14.50	72	7,129	1.01%
2021/02/18	0	0.00	11	13.97	13.90	-11	7,081	-0.16%
2021/02/05	0	0.00	13	13.70	13.70	-13	6,994	-0.19%
2021/02/04	20	13.70	15	13.73	13.70	5	6,960	0.07%
2021/02/01	0	0.00	1	12.95	13.05	-1	6,712	-0.01%
2021/01/29	20	13.53	0	0.00	13.25	20	6,696	0.30%
2021/01/28	1	13.50	0	0.00	13.55	1	6,690	0.01%
2021/01/27	15	13.08	15	13.15	13.15	0	6,639	0.00%
2021/01/25	0	0.00	6	13.05	13.10	-6	6,596	-0.09%
2021/01/22	0	0.00	4	12.91	13.15	-4	6,589	-0.06%
2021/01/21	11	12.52	15	13.02	12.65	-4	6,576	-0.06%
2021/01/20	15	12.87	20	12.80	12.75	-5	6,535	-0.08%
2021/01/18	5	13.05	5	13.30	13.20	0	6,453	0.00%
2021/01/15	3	13.42	0	0.00	13.40	3	6,369	0.05%
2021/01/12	5	13.25	0	0.00	13.20	5	6,107	0.08%
2021/01/11	1	13.55	0	0.00	13.65	1	6,038	0.02%
2021/01/08	16	13.36	0	0.00	13.20	16	5,978	0.27%
2021/01/07	27	13.67	445	13.85	13.50	-418	5,927	-7.05%	大賣/鉅額交易
2021/01/06	70	13.84	0	0.00	13.50	70	5,813	1.20%
2021/01/05	194	14.53	0	0.00	14.40	194	5,649	3.43%	大買/鉅額交易
2021/01/04	35	14.85	0	0.00	14.80	35	5,587	0.63%
2020/12/31	37	14.63	0	0.00	14.60	37	5,528	0.67%
2020/12/29	57	14.95	5	14.85	14.85	52	5,498	0.95%
2020/12/28	147	15.38	12	15.41	15.40	135	5,360	2.52%	大買/鉅額交易
2020/12/25	166	15.19	85	15.38	15.50	81	5,217	1.55%	大買/
2020/12/24	10	14.88	18	14.88	14.80	-8	4,812	-0.17%
2020/12/23	29	14.21	21	14.44	14.75	8	4,628	0.17%
2020/12/22	1	14.70	66	14.76	13.85	-65	4,436	-1.47%
2020/12/21	10	14.15	0	0.00	14.20	10	4,017	0.25%
2020/12/18	3	13.80	6	13.88	13.95	-3	3,947	-0.08%
2020/12/17	15	13.52	0	0.00	13.75	15	3,858	0.39%
2020/12/15	32	13.88	0	0.00	13.50	32	3,878	0.83%
2020/12/14	4	13.65	1	13.60	13.90	3	3,829	0.08%
2020/12/11	2	13.73	0	0.00	13.45	2	3,798	0.05%
2020/12/10	1	14.15	0	0.00	13.95	1	3,724	0.03%
2020/12/09	2	13.95	0	0.00	14.05	2	3,645	0.05%
2020/12/08	1	13.90	2	14.00	14.10	-1	3,601	-0.03%
2020/12/07	10	14.18	13	14.25	14.50	-3	3,506	-0.09%
2020/12/04	24	13.80	7	13.69	13.85	17	3,347	0.51%
2020/12/01	1	12.95	2	13.00	13.00	-1	3,129	-0.03%
2020/11/27	2	13.03	8	13.19	12.90	-6	3,003	-0.20%
2020/11/26	4	13.03	0	0.00	13.05	4	2,870	0.14%
2020/11/24	0	0.00	1	12.30	12.25	-1	2,622	-0.04%
2020/11/23	8	12.40	3	12.50	12.50	5	2,535	0.20%
2020/11/20	0	0.00	2	11.95	12.00	-2	2,320	-0.09%
2020/11/19	0	0.00	5	11.45	11.50	-5	2,083	-0.24%
2020/11/18	3	11.20	11	10.68	11.20	-8	1,788	-0.45%
2020/11/16	1	10.15	0	0.00	10.05	1	1,601	0.06%
2020/11/05	4	10.20	4	10.33	10.30	0	1,753	0.00%
2020/10/22	0	0.00	2.1	10.25	10.20	-2.1	1,775	-0.12%
2020/10/21	0	0.00	30	10.15	10.15	-30	1,768	-1.70%
2020/10/12	0	0.00	19	10.15	10.15	-19	2,032	-0.93%
2020/10/07	0.1	10.50	0	0.00	10.45	0.1	2,067	0.00%
2020/09/28	0	0.00	16	10.20	10.25	-16	2,168	-0.74%
2020/09/25	4	10.05	0	0.00	10.00	4	2,191	0.18%
2020/09/18	4	10.80	0	0.00	10.80	4	2,127	0.19%
2020/09/17	5	10.85	0	0.00	10.85	5	2,104	0.24%
2020/09/15	0	0.00	4	11.05	11.00	-4	2,127	-0.19%
2020/09/11	3	10.85	0	0.00	10.65	3	2,258	0.13%
2020/09/09	0	0.00	7	10.94	11.05	-7	2,253	-0.31%
2020/09/08	4	10.85	4	11.00	10.85	0	2,214	0.00%
2020/09/07	4	10.65	7	10.84	10.60	-3	2,172	-0.14%
2020/09/04	2	10.25	2	10.35	10.35	0	2,163	0.00%
2020/09/03	4	10.55	0	0.00	10.55	4	2,171	0.18%
2020/09/02	2	10.35	2	10.60	10.65	0	2,172	0.00%
2020/08/31	1	10.30	2	10.30	10.20	-1	2,141	-0.05%
2020/08/28	2	10.05	0	0.00	10.15	2	2,101	0.10%
2020/08/11	2	10.20	2	10.40	10.50	0	2,183	0.00%
2020/07/23	0	0.00	1	10.95	10.75	-1	2,269	-0.04%
2020/07/22	44	10.68	40	10.75	11.00	4	2,365	0.17%
2020/07/20	3	10.40	0	0.00	10.40	3	2,285	0.13%
2020/07/17	1	10.30	0	0.00	10.25	1	2,236	0.04%
2020/07/15	0	0.00	10	10.80	10.70	-10	2,211	-0.45%
2020/07/02	0	0.00	2	11.00	11.15	-2	2,394	-0.08%
2020/06/24	2	10.85	0	10.85	10.85	2	2,311	0.09%
2020/06/19	4	11.23	5	11.15	11.15	-1	2,357	-0.04%
2020/06/18	2	11.30	12	11.13	11.50	-10	2,329	-0.43%
2020/06/17	0	0.00	4	10.63	10.70	-4	2,197	-0.18%
2020/06/16	0	0.00	24	10.33	10.45	-24	2,161	-1.11%
2020/06/15	2	10.20	7	10.28	10.20	-5	2,201	-0.23%
2020/06/11	43	10.37	21	10.45	10.30	22	2,245	0.98%
2020/06/09	0	0.00	2	10.65	10.50	-2	2,252	-0.09%
2020/06/04	2	10.10	2	10.30	10.10	0	2,185	0.00%
2020/06/02	28	9.81	28	9.88	10.15	0	2,156	0.00%
2020/05/29	0	0.00	28	9.73	9.68	-28	2,059	-1.36%
2020/05/28	28	9.84	0	0.00	9.75	28	2,064	1.36%
2020/05/25	0	0.00	3	9.36	9.35	-3	2,048	-0.15%
2020/05/19	3	9.98	2	9.88	9.85	1	2,017	0.05%
2020/05/18	2	10.00	0	0.00	9.85	2	2,035	0.10%
2020/04/27	0	0.00	3	10.75	10.70	-3	2,161	-0.14%
2020/04/22	0	0.00	2	9.92	9.94	-2	2,003	-0.10%
2020/04/21	1	9.90	0	0.00	9.77	1	2,001	0.05%
2020/04/20	2	9.98	0	0.00	9.98	2	1,982	0.10%
2020/04/15	0	0.00	5	10.15	10.10	-5	1,968	-0.25%
2020/04/14	5	10.00	0	0.00	10.00	5	1,948	0.26%
2020/04/13	0	10.00	10	10.13	9.94	-10	1,936	-0.52%
2020/04/10	7	10.07	0	0.00	9.94	7	1,849	0.38%
2020/04/09	5	10.15	2	10.15	10.20	3	1,814	0.17%
2020/04/06	1	9.00	0	0.00	9.03	1	1,635	0.06%
2020/03/25	0	0.00	1	8.69	9.11	-1	1,630	-0.06%
2020/03/19	0	0.00	10	8.35	8.35	-10	1,624	-0.62%
2020/03/16	2	9.51	0	0.00	9.22	2	1,576	0.13%
2020/03/10	3	11.00	0	0.00	11.00	3	1,962	0.15%
2020/03/02	0	0.00	4.1	11.76	11.85	-4.1	1,976	-0.21%
2020/02/27	2	12.05	36	12.05	12.05	-34	1,965	-1.73%
2020/02/26	0	0.00	1	12.35	12.35	-1	1,948	-0.05%
2020/02/25	1	12.10	6	12.20	12.20	-5	1,927	-0.26%
2020/02/20	3	12.40	0	0.00	12.50	3	1,933	0.16%
2020/02/18	0	0.00	10	12.50	12.40	-10	1,926	-0.52%
2020/02/17	0	0.00	8	12.40	12.40	-8	1,935	-0.41%
2020/02/14	1	12.50	1	12.45	12.40	0	1,922	0.00%
2020/02/12	0	0.00	7	12.20	12.40	-7	1,863	-0.38%
2020/02/11	0	0.00	10	11.60	11.60	-10	1,804	-0.55%
2020/02/10	0	0.00	4	11.20	11.25	-4	1,777	-0.23%
2020/02/06	0	0.00	2	11.30	11.30	-2	1,780	-0.11%
2020/02/04	0	11.00	20.3	10.51	11.00	-20.3	1,774	-1.14%
2020/02/03	2	10.25	0	0.00	10.40	2	1,765	0.11%
2020/01/31	3	11.35	0	0.00	11.30	3	1,739	0.17%
2020/01/20	0	0.00	6	12.45	12.45	-6	1,727	-0.35%
2020/01/08	1	12.25	0	0.00	12.40	1	1,890	0.05%
2020/01/03	0	0.00	3	13.00	12.85	-3	1,871	-0.16%
2019/12/26	4	12.80	2	12.90	12.90	2	1,880	0.11%
2019/12/25	2	12.95	1	12.90	12.80	1	1,898	0.05%
2019/12/23	1	12.95	0	0.00	12.80	1	1,885	0.05%
2019/12/20	0	0.00	10	12.83	12.95	-10	1,890	-0.53%
2019/12/19	0	0.00	20.2	12.80	12.80	-20.2	1,892	-1.07%
2019/12/12	0	0.00	10	12.90	12.70	-10	1,841	-0.54%
2019/12/10	30	12.88	0	13.15	12.85	30	1,808	1.66%
2019/12/09	12	13.20	12	13.28	13.20	0	1,782	0.00%
2019/12/06	12	13.24	7	13.34	13.40	5	1,775	0.28%
2019/12/05	1	12.90	11	12.97	13.20	-10	1,491	-0.67%
2019/12/04	5	12.15	0	0.00	12.00	5	1,500	0.33%
2019/12/02	10	12.40	0	0.00	12.35	10	1,534	0.65%
2019/11/27	10	12.73	0	0.00	12.70	10	1,665	0.60%
2019/11/19	0.8	12.75	0	0.00	12.60	0.8	1,862	0.04%
2019/11/18	0	0.00	10	12.70	12.70	-10	1,873	-0.53%
2019/11/14	20	12.80	0	12.80	12.60	20	1,883	1.06%
2019/11/12	5	13.10	0	0.00	13.10	5	1,862	0.27%
2019/11/11	2	13.05	0	0.00	13.10	2	1,863	0.11%
2019/11/07	0	0.00	0.3	13.85	13.75	-0.3	1,814	-0.02%
2019/11/06	5	13.80	0	0.00	13.75	5	1,821	0.27%
2019/11/05	2	13.80	0	0.00	13.80	2	1,821	0.11%
2019/10/31	5	13.95	0	0.00	13.85	5	1,852	0.27%
2019/10/29	1	14.20	0	0.00	14.10	1	1,894	0.05%
2019/10/24	0	0.00	3	14.38	14.40	-3	1,899	-0.16%
2019/10/23	2	14.30	6	14.33	14.25	-4	1,904	-0.21%
2019/10/21	0	0.00	2	14.10	14.20	-2	1,892	-0.11%
2019/10/16	2	13.75	2	13.95	13.75	0	2,177	0.00%
2019/10/15	0	0.00	5	13.94	13.85	-5	2,174	-0.23%
2019/10/14	0	0.00	0.9	13.95	13.90	-0.9	2,178	-0.04%
2019/10/08	0	0.00	0.1	14.00	13.90	-0.1	2,177	0.00%
2019/10/07	2	13.95	0	0.00	13.95	2	2,182	0.09%
2019/10/02	0	0.00	2	14.18	14.10	-2	2,231	-0.09%
2019/10/01	20	13.90	0	0.00	13.90	20	2,220	0.90%
2019/09/27	1	14.05	0	0.00	14.00	1	2,212	0.05%
2019/09/26	1	14.35	0	0.00	14.30	1	2,189	0.05%
2019/09/25	1	14.40	0	0.00	14.40	1	2,189	0.05%
2019/09/23	0	0.00	2	14.60	14.60	-2	2,192	-0.09%
2019/09/20	2	14.50	0	0.00	14.55	2	2,204	0.09%
2019/09/17	20	14.80	2	14.80	14.70	18	2,254	0.80%
2019/09/11	2	14.60	2	14.65	14.60	0	2,273	0.00%
2019/09/10	3	14.62	1	14.55	14.60	2	2,280	0.09%
2019/09/09	1	15.10	0	0.00	15.00	1	2,269	0.04%
2019/09/06	5	15.14	6	15.33	15.15	-1	2,239	-0.04%
2019/09/05	0	0.00	2	14.95	14.80	-2	2,104	-0.10%
2019/09/04	6	14.85	10	14.84	14.90	-4	2,086	-0.19%
2019/09/03	6	14.58	0	0.00	14.55	6	2,066	0.29%
2019/08/30	1	15.05	2	15.13	15.00	-1	1,985	-0.05%
2019/08/29	1	15.05	0	0.00	15.00	1	1,935	0.05%
2019/08/28	0	0.00	1	15.25	15.10	-1	1,922	-0.05%
2019/08/27	2	15.05	0	0.00	14.90	2	1,896	0.11%
2019/08/26	0	0.00	10	15.00	15.00	-10	1,894	-0.53%
2019/08/23	7	15.20	5	15.20	15.20	2	1,883	0.11%
2019/08/22	0	0.00	2	15.45	15.45	-2	1,866	-0.11%
2019/08/20	5	14.70	5	14.85	14.60	0	1,709	0.00%
2019/08/13	1	14.45	1	14.50	14.50	0	1,691	0.00%
2019/08/05	0	0.00	10	14.25	14.25	-10	1,713	-0.58%
2019/08/02	0	0.00	1	14.75	14.70	-1	1,720	-0.06%
2019/08/01	4	15.08	0	0.00	15.05	4	1,742	0.23%
2019/07/31	6	15.17	32	15.20	15.20	-26	1,737	-1.50%
2019/07/29	0	0.00	12	15.79	15.80	-12	1,700	-0.71%
2019/07/26	5	15.70	5	15.80	15.75	0	1,698	0.00%
2019/07/25	0	0.00	2	16.00	15.85	-2	1,690	-0.12%
2019/07/24	10	15.85	36	15.90	15.90	-26	1,682	-1.55%
2019/07/23	13	15.98	27	16.01	15.90	-14	1,684	-0.83%
2019/07/22	18	16.16	12	16.10	16.25	6	1,687	0.36%
2019/07/19	71	15.79	43	15.76	15.95	28	1,571	1.78%
2019/07/10	7	14.87	5	14.95	14.90	2	1,549	0.13%
2019/07/04	0	0.00	2	15.30	15.45	-2	1,629	-0.12%
2019/07/02	1	15.35	0	0.00	15.30	1	1,891	0.05%
2019/06/25	20	15.40	70	15.36	15.25	-50	2,021	-2.47%
2019/06/24	55	15.28	5	15.20	15.45	50	2,036	2.46%
2019/06/18	20	14.78	20	14.66	14.65	0	2,225	0.00%
2019/06/13	5	14.60	5	14.65	14.65	0	2,372	0.00%
2019/06/12	5	14.65	6	14.73	14.75	-1	2,428	-0.04%
2019/06/11	0	0.00	2	14.75	14.70	-2	2,451	-0.08%
2019/06/06	1	14.30	0	0.00	14.25	1	2,567	0.04%
2019/05/31	2	14.60	0	0.00	14.65	2	3,553	0.06%
2019/05/28	2	14.25	0	0.00	14.25	2	3,847	0.05%
2019/05/21	2	14.38	0	0.00	14.50	2	4,494	0.04%
2019/05/20	4	14.43	0	0.00	14.35	4	4,588	0.09%
2019/05/17	1	14.55	0	0.00	14.55	1	4,810	0.02%
2019/05/16	10	15.05	0	0.00	14.75	10	4,843	0.21%
2019/05/15	2	15.10	0	0.00	15.15	2	4,899	0.04%
2019/05/14	2	14.65	0	0.00	14.80	2	4,933	0.04%
2019/05/08	7	15.15	5	15.15	15.15	2	5,043	0.04%
2019/05/06	0	0.00	14	15.35	15.15	-14	5,218	-0.27%
2019/04/30	1	15.65	0	0.00	15.75	1	5,291	0.02%
2019/04/29	8	15.69	2	15.80	15.70	6	5,376	0.11%
2019/04/26	2	16.30	0	0.00	16.15	2	5,435	0.04%
2019/04/23	5	16.75	5	16.85	16.70	0	5,996	0.00%
2019/04/22	8	16.93	20	17.00	16.90	-12	5,973	-0.20%
2019/04/16	2	16.85	0	0.00	16.90	2	6,069	0.03%
2019/04/15	0	0.00	3	16.95	16.95	-3	6,050	-0.05%
2019/04/12	0	0.00	3	16.85	16.85	-3	6,059	-0.05%
2019/04/11	2	17.10	0	0.00	16.95	2	6,038	0.03%
2019/04/10	30	17.15	10	17.10	17.15	20	6,000	0.33%
2019/04/09	18	17.50	13	17.64	17.45	5	5,961	0.08%
2019/04/08	2	17.30	0	0.00	17.25	2	5,792	0.03%
2019/04/01	5	17.00	0	0.00	16.95	5	5,653	0.09%
2019/03/29	2	16.85	2	17.10	17.00	0	5,621	0.00%
2019/03/28	14	16.76	10	16.85	16.80	4	5,609	0.07%
2019/03/27	22	17.09	0	0.00	17.00	22	5,597	0.39%
2019/03/26	0	0.00	27	17.16	17.25	-27	5,591	-0.48%
2019/03/25	2	16.65	0	0.00	16.50	2	5,603	0.04%
2019/03/22	33	16.97	0	0.00	16.80	33	5,608	0.59%
2019/03/20	11	17.22	10	17.15	17.15	1	5,485	0.02%
2019/03/18	50	17.25	60	17.44	17.40	-10	5,438	-0.18%
2019/03/13	0	0.00	10	17.20	17.20	-10	5,387	-0.19%
2019/03/12	35	17.35	5	17.30	17.30	30	5,382	0.56%
2019/03/11	4	17.73	35	17.53	17.50	-31	5,324	-0.58%
2019/03/08	30	17.48	21	17.56	17.70	9	5,130	0.18%
2019/03/07	33	17.38	31	17.47	17.45	2	4,952	0.04%
2019/03/06	26	17.25	32	17.36	17.50	-6	4,694	-0.13%
2019/03/05	2	17.30	0	0.00	17.30	2	4,615	0.04%
2019/03/04	1	17.30	0	0.00	17.20	1	4,559	0.02%
2019/02/27	10	16.87	11	17.06	17.30	-1	4,536	-0.02%
2019/02/26	7	17.03	16	17.16	16.90	-9	4,455	-0.20%
2019/02/25	14	17.28	0	0.00	17.10	14	4,736	0.30%
2019/02/22	5	17.05	5	17.00	17.00	0	4,708	0.00%
2019/02/21	31	17.35	32	17.51	17.40	-1	4,642	-0.02%
2019/02/20	10	16.98	17	17.05	17.00	-7	4,370	-0.16%
2019/02/19	6	16.80	5	16.90	17.05	1	4,377	0.02%
2019/02/18	0	0.00	7	16.89	16.95	-7	4,390	-0.16%
2019/02/14	0	0.00	3	16.58	16.40	-3	4,205	-0.07%
2019/02/13	7	16.31	5	16.40	16.40	2	4,176	0.05%
2019/02/12	0	0.00	7	16.40	16.50	-7	4,223	-0.17%
2019/02/11	0	0.00	9	16.03	16.05	-9	4,605	-0.20%
2019/01/29	2	16.15	0	0.00	16.10	2	4,686	0.04%
2019/01/28	5	16.45	0	0.00	16.30	5	4,653	0.11%
2019/01/23	3	15.95	0	0.00	16.05	3	4,665	0.06%
2019/01/21	0	0.00	10	16.30	16.25	-10	4,648	-0.22%
2019/01/18	1	16.00	5	16.00	16.20	-4	4,708	-0.08%
2019/01/17	16	16.42	10	16.33	16.10	6	4,661	0.13%
2019/01/16	5	15.50	16	15.90	16.20	-11	4,194	-0.26%
2019/01/15	6	15.68	1	15.60	15.60	5	4,092	0.12%
2019/01/11	0	0.00	4	15.40	15.40	-4	4,133	-0.10%
2019/01/10	4	15.50	0	0.00	15.45	4	4,160	0.10%
2019/01/09	12	15.86	5	15.85	15.60	7	4,163	0.17%
2019/01/03	0	0.00	3	15.25	15.10	-3	4,168	-0.07%
2018/12/27	5	15.30	0	0.00	15.15	5	4,285	0.12%
2018/12/26	10	15.00	0	0.00	14.95	10	4,451	0.22%
2018/12/25	2	15.35	0	0.00	15.40	2	4,515	0.04%
2018/12/24	0	0.00	2	15.70	15.70	-2	4,513	-0.04%
2018/12/22	2	15.50	0	0.00	15.55	2	4,537	0.04%
2018/12/20	10	15.77	0	0.00	15.50	10	4,647	0.22%
2018/12/18	3	16.20	6	16.18	16.00	-3	4,647	-0.06%
2018/12/14	0	0.00	10	16.10	16.05	-10	4,556	-0.22%
2018/12/11	5	15.60	0	0.00	15.55	5	4,707	0.11%
2018/12/06	20	16.13	0	0.00	15.75	20	4,785	0.42%
2018/12/05	5	16.30	7	16.39	16.45	-2	4,724	-0.04%
2018/12/04	5	16.65	9	16.71	16.60	-4	4,732	-0.08%
2018/12/03	1	16.75	0	0.00	16.80	1	4,739	0.02%
2018/11/29	3	16.50	0	0.00	16.30	3	4,691	0.06%
2018/11/27	4	16.25	1	16.25	16.30	3	4,590	0.07%
2018/11/26	0	0.00	2	16.10	16.10	-2	4,580	-0.04%
2018/11/22	13	16.76	8	16.80	16.00	5	4,524	0.11%
2018/11/21	0	0.00	11	16.22	16.35	-11	4,230	-0.26%
2018/11/20	10	15.95	0	0.00	16.05	10	4,207	0.24%
2018/11/16	7	15.95	9	16.07	15.90	-2	4,344	-0.05%
2018/11/15	0	0.00	3	15.88	16.05	-3	4,383	-0.07%
2018/11/14	0	0.00	1	15.50	15.45	-1	4,296	-0.02%
2018/11/13	4	15.13	7	15.15	15.45	-3	4,290	-0.07%
2018/11/12	1	15.40	1	15.65	15.40	0	4,246	0.00%
2018/11/09	21	15.61	12	15.67	15.75	9	4,234	0.21%
2018/11/08	9	15.97	1	15.85	15.85	8	4,172	0.19%
2018/11/06	11	14.87	10	14.75	14.75	1	3,838	0.03%
2018/11/05	5	14.85	5	14.95	14.85	0	3,808	0.00%
2018/11/02	30	15.05	31	15.18	15.00	-1	3,869	-0.03%
2018/11/01	1	15.00	0	0.00	14.90	1	4,126	0.02%
2018/10/31	30	14.93	30	14.73	14.85	0	4,115	0.00%
2018/10/29	40	14.25	60	14.28	14.10	-20	4,281	-0.47%
2018/10/26	10	14.05	10	14.35	14.30	0	4,329	0.00%
2018/10/25	0	0.00	20	13.95	13.90	-20	4,371	-0.46%
2018/10/23	10	14.65	10	14.65	14.55	0	4,671	0.00%
2018/10/18	20	14.60	0	0.00	14.50	20	4,889	0.41%
2018/10/17	0	0.00	2	14.45	14.50	-2	4,869	-0.04%
2018/10/15	2	14.35	0	0.00	14.15	2	4,884	0.04%
2018/10/12	0	0.00	10	14.21	14.50	-10	4,880	-0.20%
2018/10/09	34	15.54	31	15.46	15.45	3	4,771	0.06%
2018/10/08	2	15.93	0	0.00	15.70	2	4,803	0.04%
2018/10/05	65	16.18	10	15.83	15.90	55	4,931	1.12%
2018/10/04	2	16.75	50	16.75	16.55	-48	4,861	-0.99%
2018/10/03	0	0.00	8	16.59	16.75	-8	4,697	-0.17%
2018/10/02	1	16.45	0	0.00	16.45	1	4,632	0.02%
2018/10/01	0	0.00	9	16.45	16.60	-9	4,643	-0.19%
2018/09/28	1	16.40	2	16.35	16.40	-1	4,668	-0.02%
2018/09/27	5	16.10	5	16.25	16.25	0	4,584	0.00%
2018/09/25	0	0.00	5	16.20	16.20	-5	4,636	-0.11%
2018/09/20	5	16.00	0	0.00	15.85	5	4,654	0.11%
2018/09/19	32	16.08	30	16.10	16.10	2	4,668	0.04%
2018/09/18	74	16.50	75	16.09	15.95	-1	4,677	-0.02%
2018/09/17	29	16.06	22	16.15	16.50	7	4,602	0.15%
2018/09/14	30	16.05	31	16.23	16.20	-1	4,593	-0.02%
2018/09/13	1	16.00	0	0.00	16.00	1	4,592	0.02%
2018/09/11	5	15.65	5	15.75	15.75	0	4,733	0.00%
2018/09/10	14	15.66	10	15.73	15.60	4	4,896	0.08%
2018/09/07	2	16.10	17	15.88	15.85	-15	4,937	-0.30%
2018/09/06	5	16.25	0	0.00	16.15	5	4,966	0.10%
2018/09/05	0	0.00	10	16.65	16.45	-10	5,089	-0.20%
2018/09/04	10	16.48	0	0.00	16.50	10	5,545	0.18%
2018/08/31	5	16.80	0	0.00	16.85	5	5,849	0.09%
2018/08/30	0	0.00	2	16.90	16.75	-2	6,028	-0.03%
2018/08/29	6	16.89	0	0.00	16.80	6	6,113	0.10%
2018/08/28	0	0.00	1	16.90	16.70	-1	6,330	-0.02%
2018/08/27	5	16.60	5	16.70	16.90	0	6,357	0.00%
2018/08/24	0	0.00	1	16.60	16.75	-1	6,536	-0.02%
2018/08/23	25	16.79	25	16.89	16.80	0	7,265	0.00%
2018/08/22	0	0.00	15	16.98	17.00	-15	7,204	-0.21%
2018/08/16	1	16.15	8	15.90	16.30	-7	7,391	-0.09%
2018/08/15	6	16.25	0	0.00	16.25	6	7,885	0.08%
2018/08/14	1	16.40	1	16.55	16.60	0	7,950	0.00%
2018/08/13	61	16.44	60	16.15	16.15	1	8,002	0.01%
2018/08/10	23	17.40	0	0.00	17.35	23	7,930	0.29%
2018/08/09	46	17.59	15	17.60	17.60	31	8,005	0.39%
2018/08/08	6	17.78	14	17.81	17.90	-8	8,109	-0.10%
2018/08/07	5	17.25	5	17.35	17.70	0	7,844	0.00%
2018/08/03	46	17.33	35	17.33	17.30	11	7,830	0.14%
2018/08/02	25	18.47	25	18.55	18.20	0	7,770	0.00%
2018/08/01	10	18.15	38	18.37	18.75	-28	7,752	-0.36%
2018/07/31	20	18.35	9	18.33	18.45	11	7,600	0.14%
2018/07/30	15	17.87	15	18.00	18.25	0	7,381	0.00%
2018/07/27	10	18.05	0	0.00	18.00	10	7,388	0.14%
2018/07/26	5	18.05	17	18.47	18.45	-12	7,300	-0.16%
2018/07/25	20	17.78	20	17.89	18.10	0	7,238	0.00%
2018/07/24	0	0.00	5	17.77	17.85	-5	7,412	-0.07%
2018/07/23	4	17.53	0	0.00	17.35	4	7,456	0.05%
2018/07/20	21	17.99	20	17.80	17.80	1	7,471	0.01%
2018/07/18	1	18.30	0	0.00	18.10	1	7,612	0.01%
2018/07/16	25	18.18	25	18.34	18.40	0	7,577	0.00%
2018/07/13	2	17.45	5	18.28	18.35	-3	7,551	-0.04%
2018/07/09	1	16.95	0	0.00	17.00	1	7,671	0.01%
2018/07/06	3	16.83	0	0.00	16.90	3	7,682	0.04%
2018/07/05	9	17.29	5	17.05	17.05	4	7,766	0.05%
2018/07/03	59	17.56	47	17.30	17.30	12	7,802	0.15%
2018/06/29	2	18.45	0	0.00	18.35	2	7,869	0.03%
2018/06/28	0	0.00	6	18.48	18.50	-6	7,857	-0.08%
2018/06/27	0	0.00	9	18.35	18.35	-9	7,848	-0.11%
2018/06/25	0	0.00	1	18.25	18.25	-1	7,795	-0.01%
2018/06/22	9	18.05	0	0.00	18.25	9	7,829	0.11%
2018/06/21	14	18.52	1	18.50	18.35	13	7,777	0.17%
2018/06/20	86	18.83	50	18.68	18.65	36	7,804	0.46%
2018/06/19	47	19.50	35	19.54	19.35	12	7,776	0.15%
2018/06/15	30	19.22	13	19.41	19.45	17	7,652	0.22%
2018/06/14	0	0.00	3	19.57	19.25	-3	7,633	-0.04%
2018/06/13	42	19.46	3	19.43	19.20	39	7,617	0.51%
2018/06/12	33	19.93	23	20.08	19.65	10	7,640	0.13%
2018/06/11	10	18.85	22	19.10	19.20	-12	7,535	-0.16%
2018/06/08	0	0.00	2	19.00	18.75	-2	7,467	-0.03%
2018/06/07	10	18.60	43	18.75	18.70	-33	7,427	-0.44%
2018/06/06	49	18.71	12	18.82	18.70	37	7,354	0.50%
2018/06/05	3	18.95	7	18.94	18.80	-4	7,280	-0.05%
2018/06/04	23	18.76	24	18.75	18.70	-1	7,085	-0.01%
2018/06/01	30	18.83	24	18.88	18.70	6	7,041	0.09%
2018/05/31	28	19.14	55	19.12	19.05	-27	6,878	-0.39%
2018/05/30	15	17.72	21	17.85	18.00	-6	6,152	-0.10%
2018/05/29	13	18.12	7	18.31	18.00	6	6,195	0.10%
2018/05/28	35	17.90	87	17.98	18.40	-52	6,152	-0.85%
2018/05/25	2	17.95	5	18.17	17.90	-3	6,072	-0.05%
2018/05/24	26	18.14	3	18.27	18.15	23	6,076	0.38%
2018/05/23	37	18.70	51	18.68	18.25	-14	6,062	-0.23%
2018/05/22	30	18.07	10	18.00	18.00	20	5,648	0.35%
2018/05/21	4	18.03	14	18.20	18.20	-10	5,674	-0.18%
2018/05/18	10	17.45	5	17.55	17.50	5	5,654	0.09%
2018/05/17	6	18.00	1	17.90	17.90	5	5,848	0.09%
2018/05/16	0	0.00	23	17.52	17.75	-23	5,998	-0.38%
2018/05/15	10	16.85	6	16.88	16.90	4	5,972	0.07%
2018/05/14	0	0.00	2	16.73	16.80	-2	6,273	-0.03%
2018/05/11	46	16.77	22	16.66	16.65	24	6,356	0.38%
2018/05/10	9	17.19	7	17.17	17.05	2	6,398	0.03%
2018/05/09	5	17.20	2	17.30	17.05	3	6,669	0.04%
2018/05/08	15	16.98	15	17.05	17.05	0	7,126	0.00%
2018/05/07	10	17.20	0	0.00	17.25	10	7,247	0.14%
2018/05/04	40	16.98	30	17.10	16.85	10	7,311	0.14%
2018/05/02	5	17.00	0	0.00	17.20	5	7,486	0.07%
2018/04/30	0	0.00	2	16.60	17.20	-2	7,714	-0.03%
2018/04/26	10	15.98	10	15.45	15.45	0	8,167	0.00%
2018/04/25	0	0.00	26	15.97	16.05	-26	8,388	-0.31%
2018/04/24	14	16.39	0	0.00	15.90	14	9,363	0.15%
2018/04/23	3	17.43	0	0.00	17.30	3	9,509	0.03%
2018/04/20	4	17.66	6	17.77	17.70	-2	9,901	-0.02%
2018/04/19	0	0.00	2	17.50	17.40	-2	10,585	-0.02%
2018/04/18	0	0.00	1	17.50	17.20	-1	10,752	-0.01%
2018/04/17	15	17.58	4	17.70	17.30	11	11,064	0.10%
2018/04/16	3	18.65	1	19.00	18.50	2	12,078	0.02%
2018/04/13	2	19.00	2	19.10	18.95	0	12,706	0.00%
2018/04/12	1	18.75	0	0.00	18.75	1	13,183	0.01%
2018/04/11	0	0.00	20	18.60	19.05	-20	13,630	-0.15%
2018/04/10	2	18.60	0	0.00	18.55	2	14,034	0.01%
2018/04/03	13	18.99	12	18.97	18.95	1	15,531	0.01%
2018/04/02	0	0.00	1	19.40	19.40	-1	16,392	-0.01%
2018/03/31	0	0.00	21	19.30	19.35	-21	17,581	-0.12%
2018/03/30	22	19.36	3	19.23	19.20	19	18,764	0.10%
2018/03/29	2	19.15	1	19.20	19.05	1	19,849	0.01%
2018/03/28	3	19.15	0	0.00	19.15	3	21,765	0.01%
2018/03/27	1	19.25	0	0.00	19.45	1	23,586	0.00%
2018/03/26	10	18.82	5	18.77	18.80	5	24,685	0.02%
2018/03/23	17	18.84	15	18.95	18.85	2	24,766	0.01%
2018/03/22	7	19.87	3	19.78	19.70	4	24,810	0.02%
2018/03/21	10	19.75	10	19.90	19.70	0	24,960	0.00%
2018/03/20	12	19.82	12	19.97	19.90	0	25,132	0.00%
2018/03/16	32	20.58	4	20.51	20.40	28	25,671	0.11%
2018/03/15	110	20.81	54	21.14	21.05	56	25,711	0.22%	大買/
2018/03/14	4	20.05	12	20.01	20.00	-8	25,456	-0.03%
2018/03/13	2	19.55	41	19.57	20.00	-39	25,529	-0.15%
2018/03/12	33	19.40	62	19.05	19.05	-29	25,509	-0.11%
2018/03/09	3	19.80	7	19.89	19.80	-4	25,555	-0.02%
2018/03/08	3	19.80	3	19.95	19.80	0	26,390	0.00%
2018/03/07	16	19.67	11	19.59	19.55	5	26,556	0.02%
2018/03/06	0	0.00	4	19.95	19.95	-4	26,747	-0.01%
2018/03/05	6	19.77	0	0.00	19.50	6	27,371	0.02%
2018/03/02	23	20.14	12	20.01	20.00	11	27,547	0.04%
2018/03/01	0	0.00	8	20.78	20.75	-8	27,454	-0.03%
2018/02/27	10	20.85	11	20.95	20.75	-1	27,447	0.00%
2018/02/26	23	21.17	10	21.15	20.90	13	27,442	0.05%
2018/02/23	0	0.00	4	21.44	21.35	-4	27,403	-0.01%
2018/02/22	10	21.15	8	21.20	21.15	2	27,350	0.01%
2018/02/12	3	20.03	1	20.20	20.15	2	27,185	0.01%
2018/02/09	18	18.86	48	19.55	20.00	-30	27,102	-0.11%
2018/02/08	24	20.16	26	19.74	19.80	-2	26,868	-0.01%
2018/02/07	5	21.20	37	21.39	20.85	-32	26,649	-0.12%
2018/02/06	39	20.91	6	21.19	20.60	33	26,524	0.12%
2018/02/05	6	22.16	18	22.20	22.70	-12	26,220	-0.05%
2018/02/02	13	23.00	11	22.95	22.95	2	26,176	0.01%
2018/02/01	66	23.92	11	24.20	23.25	55	26,287	0.21%
2018/01/31	17	23.73	57	23.67	23.75	-40	25,931	-0.15%
2018/01/30	9	22.89	14	22.95	22.60	-5	25,445	-0.02%
2018/01/29	11	22.31	15.6	22.54	22.60	-4.6	25,338	-0.02%
2018/01/26	10	22.60	6	22.70	22.65	4	25,313	0.02%
2018/01/25	42	23.01	30	22.90	22.70	12	25,384	0.05%
2018/01/24	3	23.23	4	22.94	23.50	-1	25,310	0.00%
2018/01/23	70	23.12	40	22.70	22.60	30	25,059	0.12%
2018/01/22	35	23.44	23	23.38	23.35	12	24,794	0.05%
2018/01/19	20	23.65	11	23.70	23.90	9	24,475	0.04%
2018/01/18	62	24.33	103	23.86	23.70	-41	24,277	-0.17%	大賣/
2018/01/17	15	24.28	15	24.47	24.40	0	23,460	0.00%
2018/01/16	37	24.21	14	24.42	24.20	23	23,261	0.10%
2018/01/15	5	24.50	71	24.72	24.90	-66	22,927	-0.29%
2018/01/12	14	23.58	2	23.60	23.45	12	22,435	0.05%
2018/01/11	12	23.51	8	23.40	23.30	4	22,256	0.02%
2018/01/10	37	24.36	40	24.54	24.00	-3	21,933	-0.01%
2018/01/09	10	23.45	17	23.99	24.45	-7	20,832	-0.03%
2018/01/08	52	23.77	29.6	23.59	23.10	22.4	20,237	0.11%
2018/01/05	74	23.88	34	24.14	23.90	40	19,752	0.20%
2018/01/04	8.3	23.92	32	23.92	23.70	-23.7	19,324	-0.12%
2018/01/03	29	24.07	8	24.19	23.60	21	18,966	0.11%
2018/01/02	20	23.09	24	23.43	24.00	-4	18,296	-0.02%