富喬 (1815)-中國信託-高雄券商分點個股進出

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

富喬

(1815)

可現股當沖

股價
18.15
漲跌
▼0.35
漲幅
-1.89%
成交量
6,265張
產業
上櫃電子零組件類股
362人加入追蹤

立即追蹤
本地時間:14:30

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

富喬 (1815)籌碼相關－中國信託-高雄券商分點個股進出

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-高雄券商分點個股進出
中國信託-高雄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
2024/04/18	25	18.36	2	18.43	18.15	23	22,748	0.10%
2024/04/17	185	18.74	26	18.73	18.50	159	22,774	0.70%	大買/鉅額交易
2024/04/16	32	17.81	2	17.65	17.90	30	22,771	0.13%
2024/04/15	36	18.87	14	19.01	18.50	22	22,633	0.10%
2024/04/12	17.7	19.18	212	19.25	19.30	-194.3	22,678	-0.86%	大賣/鉅額交易
2024/04/11	3	18.65	8	18.72	18.65	-5	22,334	-0.02%
2024/04/10	30	19.11	3	19.13	18.90	27	22,284	0.12%
2024/04/09	158	18.93	22	18.92	19.05	136	22,220	0.61%	大買/鉅額交易
2024/04/08	20	18.55	14	18.70	18.50	6	22,011	0.03%
2024/04/03	17	19.22	22	19.27	18.90	-5	21,879	-0.02%
2024/04/02	118	19.51	191	19.48	19.30	-73	21,729	-0.34%	大買/大賣/
2024/04/01	52	19.18	167	19.43	20.05	-115	21,214	-0.54%	大賣/鉅額交易
2024/03/29	75	18.54	220	18.85	18.70	-145	20,485	-0.71%	大賣/鉅額交易
2024/03/28	57	18.48	92	18.70	18.15	-35	19,945	-0.18%
2024/03/27	30	18.03	30.4	18.15	18.10	-0.4	19,583	0.00%
2024/03/26	128	18.19	50	18.45	17.95	78	19,556	0.40%	大買/
2024/03/25	199	18.41	59	18.21	18.40	140	19,458	0.72%	大買/鉅額交易
2024/03/22	10	17.20	22	17.53	17.50	-12	19,380	-0.06%
2024/03/21	0	0.00	6	17.30	17.30	-6	19,416	-0.03%
2024/03/20	75.2	17.08	44	17.21	16.95	31.2	19,512	0.16%
2024/03/19	31	17.54	6	17.75	17.35	25	19,547	0.13%
2024/03/18	21.2	17.39	5	17.48	17.65	16.2	19,956	0.08%
2024/03/15	32	17.79	23	18.09	17.45	9	19,928	0.05%
2024/03/14	33	17.75	51	17.96	17.70	-18	19,964	-0.09%
2024/03/13	67	18.05	122	17.77	17.90	-55	19,813	-0.28%	大賣/
2024/03/12	90	18.18	50	18.34	18.35	40	19,529	0.20%
2024/03/11	59	19.00	55	19.07	18.70	4	19,084	0.02%
2024/03/08	107	18.77	40	18.97	18.75	67	18,736	0.36%	大買/
2024/03/07	340	21.31	261.1	21.90	20.00	78.9	17,682	0.45%	大買/大賣/
2024/03/06	26	20.51	111.2	20.81	21.50	-85.2	14,861	-0.57%	大賣/
2024/03/05	109	19.26	180	19.28	19.55	-71	13,947	-0.51%	大買/大賣/
2024/03/04	58	18.62	53	18.83	18.60	5	12,976	0.04%
2024/03/01	99	18.75	45	18.73	18.55	54	12,730	0.42%
2024/02/29	75	18.71	109.1	18.70	19.10	-34.1	12,721	-0.27%	大賣/
2024/02/27	161	17.74	138	17.94	17.75	23	12,094	0.19%	大買/大賣/
2024/02/26	75	17.66	8	17.64	17.65	67	11,846	0.57%
2024/02/23	97	17.64	64	17.72	17.80	33	12,086	0.27%
2024/02/22	45	17.12	93	17.25	17.55	-48	11,838	-0.41%
2024/02/21	42	17.17	35	17.29	17.10	7	11,577	0.06%
2024/02/20	63	17.31	94	17.45	17.15	-31	11,881	-0.26%
2024/02/19	79	16.94	48	17.01	17.20	31	11,745	0.26%
2024/02/16	70	16.29	79	16.33	16.55	-9	11,485	-0.08%
2024/02/15	3.5	14.96	43	15.00	15.70	-39.5	10,811	-0.37%
2024/02/05	0	0.00	3	14.38	14.50	-3	10,946	-0.03%
2024/02/02	6	14.48	14	14.25	14.25	-8	11,240	-0.07%
2024/02/01	2	14.60	1	14.80	14.55	1	11,806	0.01%
2024/01/31	1	14.65	4	14.68	14.65	-3	13,007	-0.02%
2024/01/30	6	14.72	0	0.00	14.70	6	14,820	0.04%
2024/01/29	4	14.80	21	14.79	14.85	-17	16,248	-0.10%
2024/01/26	5	14.50	0	0.00	14.40	5	17,749	0.03%
2024/01/25	6	14.63	0	0.00	14.50	6	18,945	0.03%
2024/01/24	14	14.74	22	14.83	14.75	-8	19,442	-0.04%
2024/01/23	0	0.00	1	14.75	14.70	-1	19,809	-0.01%
2024/01/22	5	14.62	4	14.55	14.70	1	20,175	0.00%
2024/01/19	22	14.11	23	14.23	14.40	-1	20,316	0.00%
2024/01/18	11	14.15	10	14.10	14.05	1	20,619	0.00%
2024/01/17	8	14.35	9	14.15	14.20	-1	21,008	0.00%
2024/01/16	11	14.41	11	14.47	14.50	0	21,150	0.00%
2024/01/15	11	14.65	11	14.74	14.70	0	21,172	0.00%
2024/01/12	11	14.90	10	14.70	14.70	1	21,193	0.00%
2024/01/11	3	14.85	3	14.93	15.00	0	21,331	0.00%
2024/01/10	2	14.65	1	14.85	14.65	1	21,839	0.00%
2024/01/09	13	14.91	11	14.90	14.90	2	22,077	0.01%
2024/01/08	18	15.24	9	14.92	14.90	9	22,383	0.04%
2024/01/05	6	15.62	0	0.00	15.40	6	22,668	0.03%
2024/01/04	19	15.84	6	15.65	15.70	13	22,910	0.06%
2024/01/03	1	15.65	12	16.06	15.95	-11	23,241	-0.05%
2024/01/02	5	15.65	7	15.74	15.75	-2	23,555	-0.01%
2023/12/29	1	15.70	1	15.85	15.65	0	24,677	0.00%
2023/12/28	14	15.79	24	15.83	15.70	-10	25,052	-0.04%
2023/12/27	17	15.86	13	16.02	15.85	4	26,143	0.02%
2023/12/26	1	15.75	10	15.90	15.90	-9	27,277	-0.03%
2023/12/25	21	15.69	12	15.60	15.60	9	27,719	0.03%
2023/12/22	4	15.88	7	15.80	15.75	-3	28,070	-0.01%
2023/12/21	17	15.90	6	15.85	15.85	11	29,221	0.04%
2023/12/20	8.5	15.99	10	15.92	16.10	-1.5	29,835	-0.01%
2023/12/19	19	15.97	7	15.91	16.05	12	29,725	0.04%
2023/12/18	20	16.73	4	16.70	16.70	16	29,512	0.05%
2023/12/15	18	17.14	9	17.00	16.90	9	29,470	0.03%
2023/12/14	38	17.60	6.5	17.62	17.50	31.5	29,626	0.11%
2023/12/13	15	17.34	49	17.30	17.30	-34	29,449	-0.12%
2023/12/12	3	16.52	12	16.59	16.45	-9	28,909	-0.03%
2023/12/11	4	16.66	19	16.30	16.60	-15	28,815	-0.05%
2023/12/08	17	15.97	5.4	15.98	15.90	11.6	28,449	0.04%
2023/12/07	8	16.29	4	16.65	16.15	4	28,249	0.01%
2023/12/06	5	16.44	2	16.48	16.45	3	28,170	0.01%
2023/12/05	16	16.48	4	16.30	16.20	12	28,100	0.04%
2023/12/04	5	16.88	7	16.89	16.70	-2	27,955	-0.01%
2023/12/01	2	16.90	0	0.00	16.80	2	27,854	0.01%
2023/11/30	17	16.97	11	16.87	16.90	6	27,796	0.02%
2023/11/29	17	17.07	12	17.00	17.00	5	27,799	0.02%
2023/11/28	5	17.05	4	17.13	17.00	1	27,820	0.00%
2023/11/27	31	17.10	23	17.08	16.90	8	27,708	0.03%
2023/11/24	46	17.75	37	18.01	17.35	9	27,310	0.03%
2023/11/22	25	17.74	39.1	17.87	17.80	-14.1	26,697	-0.05%
2023/11/21	71	17.66	56	17.85	17.45	15	26,274	0.06%
2023/11/20	43	17.51	58	17.56	17.60	-15	25,943	-0.06%
2023/11/17	63	17.29	19	17.56	17.10	44	25,629	0.17%
2023/11/16	61.5	17.76	69	17.59	17.60	-7.5	25,102	-0.03%
2023/11/15	48	17.09	7	17.11	16.85	41	24,494	0.17%
2023/11/14	66	17.52	40	17.66	17.25	26	24,061	0.11%
2023/11/13	103	17.62	85	17.67	17.50	18	23,797	0.08%	大買/
2023/11/10	90.1	17.90	55.3	18.00	17.85	34.8	23,475	0.15%
2023/11/09	50.2	18.24	31.8	18.35	18.00	18.4	23,155	0.08%
2023/11/08	160	19.07	84.2	19.26	18.65	75.8	22,550	0.34%	大買/
2023/11/07	100	19.78	107	19.91	20.05	-7	21,376	-0.03%	大賣/
2023/11/06	41	19.34	123.1	19.69	20.10	-82.1	19,591	-0.42%	大賣/
2023/11/03	84	18.37	81	18.51	18.30	3	18,201	0.02%
2023/11/02	61	17.55	153.9	17.87	18.45	-92.9	16,724	-0.56%	大賣/
2023/11/01	58	16.32	55	16.62	16.80	3	15,569	0.02%
2023/10/31	63	17.12	42	17.43	16.85	21	15,105	0.14%
2023/10/30	14	16.67	55	17.00	17.15	-41	14,863	-0.28%
2023/10/27	52	16.65	21	16.88	16.45	31	14,678	0.21%
2023/10/26	40	17.00	70	17.19	16.85	-30	15,175	-0.20%
2023/10/25	4	16.36	71	16.75	17.00	-67	15,654	-0.43%
2023/10/24	17	15.79	31	15.90	16.00	-14	15,633	-0.09%
2023/10/23	14	15.35	12	15.55	15.45	2	15,534	0.01%
2023/10/20	24	14.93	35	15.16	15.40	-11	15,676	-0.07%
2023/10/19	23	15.28	22	15.42	15.30	1	15,536	0.01%
2023/10/18	21	15.74	8	15.76	15.35	13	15,377	0.08%
2023/10/17	45	17.52	21	17.30	17.00	24	14,881	0.16%
2023/10/16	54	17.86	68	18.02	17.85	-14	14,547	-0.10%
2023/10/13	68	17.67	54	17.84	17.80	14	14,190	0.10%
2023/10/12	54	17.43	13	17.59	17.30	41	13,699	0.30%
2023/10/11	98	17.60	90.1	17.80	17.40	7.9	13,402	0.06%
2023/10/06	26	18.18	25	18.34	18.00	1	13,036	0.01%
2023/10/05	95	18.61	63	18.54	18.25	32	12,622	0.25%
2023/10/04	29	17.74	38	17.95	18.10	-9	11,474	-0.08%
2023/10/03	80	18.22	91.1	18.31	18.15	-11.1	11,078	-0.10%
2023/10/02	38	18.00	119.8	17.64	18.15	-81.8	9,968	-0.82%	大賣/
2023/09/28	34	16.46	33	16.64	16.50	1	8,793	0.01%
2023/09/27	13	15.39	54	15.63	16.25	-41	8,305	-0.49%
2023/09/26	90	16.07	77.4	16.68	15.35	12.6	7,907	0.16%
2023/09/25	32	16.47	55	16.45	16.40	-23	6,728	-0.34%
2023/09/22	5	15.10	15	15.27	15.30	-10	6,055	-0.17%
2023/09/21	10	14.90	51.1	15.14	15.45	-41.1	5,909	-0.69%
2023/09/20	11	14.85	15	14.99	14.90	-4	5,729	-0.07%
2023/09/19	58	15.18	55	15.33	15.15	3	5,659	0.05%
2023/09/18	4	14.39	37	14.40	14.70	-33	5,341	-0.62%
2023/09/15	1	13.75	0	0.00	13.75	1	5,252	0.02%
2023/09/14	5	13.80	9	13.91	13.85	-4	5,279	-0.08%
2023/09/13	15	13.65	5	13.75	13.60	10	5,359	0.19%
2023/09/12	18	13.76	10	13.93	13.65	8	5,789	0.14%
2023/09/11	84	13.72	20	13.93	13.70	64	6,115	1.05%
2023/09/08	2	14.00	10	14.10	14.00	-8	6,104	-0.13%
2023/09/07	9	14.19	5	14.50	14.00	4	6,156	0.06%
2023/09/06	26	14.56	22	14.64	14.45	4	6,268	0.06%
2023/09/05	0	0.00	22	14.23	14.30	-22	6,443	-0.34%
2023/09/04	0	0.00	21	14.22	14.10	-21	6,445	-0.33%
2023/09/01	4	13.93	30	13.88	13.90	-26	6,487	-0.40%
2023/08/31	1	13.30	0	0.00	13.30	1	6,578	0.02%
2023/08/30	1	13.50	15	13.42	13.50	-14	6,672	-0.21%
2023/08/29	0	0.00	2	13.05	13.00	-2	6,602	-0.03%
2023/08/28	11	12.99	5	12.85	12.85	6	6,590	0.09%
2023/08/24	0	0.00	1	13.40	13.40	-1	6,564	-0.02%
2023/08/23	0	0.00	2	13.30	13.30	-2	6,554	-0.03%
2023/08/22	17	13.20	7	13.15	13.10	10	6,548	0.15%
2023/08/21	0	0.00	10	13.30	13.25	-10	6,538	-0.15%
2023/08/18	12	13.45	5	13.70	13.25	7	6,527	0.11%
2023/08/17	1	13.60	6	13.55	13.60	-5	6,478	-0.08%
2023/08/16	1	12.90	31	12.92	12.95	-30	6,439	-0.47%
2023/08/15	3	13.15	5	13.12	13.15	-2	6,429	-0.03%
2023/08/14	9	12.94	4	12.88	12.90	5	6,405	0.08%
2023/08/11	5	13.38	2	13.40	13.30	3	6,366	0.05%
2023/08/10	11	13.75	0	0.00	13.80	11	6,314	0.17%
2023/08/09	46	14.24	0	0.00	14.05	46	6,263	0.73%
2023/08/08	20	14.55	6.1	14.80	14.55	13.9	6,195	0.23%
2023/08/07	31	14.85	45	14.92	14.85	-14	6,125	-0.23%
2023/08/04	5	15.07	12.3	14.96	14.95	-7.3	6,057	-0.12%
2023/08/02	45	14.90	28	14.86	14.75	17	5,986	0.28%
2023/08/01	39	15.48	31	15.57	15.45	8	5,812	0.14%
2023/07/31	99	16.01	63	16.21	15.40	36	5,603	0.64%
2023/07/28	73	15.19	104.1	15.63	15.70	-31.1	4,896	-0.64%	大賣/
2023/07/27	49.3	14.63	50	14.62	14.80	-0.7	4,056	-0.02%
2023/07/26	5	13.75	2	13.80	13.80	3	3,641	0.08%
2023/07/25	7	14.00	28.1	13.79	14.25	-21.1	3,526	-0.60%
2023/07/24	11	13.24	11	13.36	13.20	0	3,292	0.00%
2023/07/21	5	13.00	5.9	13.14	13.10	-0.9	3,258	-0.03%
2023/07/20	2	13.48	25	13.34	13.40	-23	3,226	-0.71%
2023/07/18	1	12.70	0.1	13.00	12.65	0.9	3,082	0.03%
2023/07/17	2	12.68	0	0.00	12.95	2	3,057	0.07%
2023/07/13	4	12.70	0	0.00	12.70	4	3,029	0.13%
2023/07/12	1	12.85	0	0.00	12.85	1	3,005	0.03%
2023/07/10	13	13.07	2	13.10	12.95	11	2,976	0.37%
2023/07/07	0	0.00	5	13.15	13.25	-5	2,934	-0.17%
2023/07/04	2	13.68	1	13.60	13.65	1	2,863	0.03%
2023/07/03	1	13.75	0	0.00	13.60	1	2,834	0.04%
2023/06/29	1	13.50	0	0.00	13.45	1	2,775	0.04%
2023/06/28	2	13.35	0	0.00	13.35	2	2,766	0.07%
2023/06/27	6	13.60	2	13.45	13.35	4	2,751	0.15%
2023/06/26	5	13.80	2	13.68	13.45	3	2,716	0.11%
2023/06/21	0	0.00	10	13.98	13.95	-10	2,669	-0.37%
2023/06/20	0	0.00	0	13.80	13.65	0	2,639	0.00%
2023/06/19	3	13.97	5	13.82	13.85	-2	2,604	-0.08%
2023/06/16	51	14.69	50	14.70	14.30	1	2,527	0.04%
2023/06/15	52	14.29	148.4	14.32	14.65	-96.4	2,095	-4.60%	大賣/
2023/06/14	5	13.32	8	13.36	13.35	-3	1,764	-0.17%
2023/06/13	20	13.63	0	0.00	13.45	20	1,774	1.13%
2023/06/12	2	13.75	5	13.90	13.85	-3	1,721	-0.17%
2023/06/09	14	13.95	46	13.92	13.95	-32	1,563	-2.05%
2023/06/08	4	13.55	0	0.00	13.15	4	1,317	0.30%
2023/06/07	2	13.40	7	13.40	13.50	-5	1,277	-0.39%
2023/06/06	28	13.56	28	13.36	13.40	0	1,162	0.00%
2023/06/05	17	12.82	37	12.91	12.95	-20	961	-2.08%
2023/06/01	0	0.00	2	12.10	12.05	-2	870	-0.23%
2023/05/31	4	12.05	0	0.00	12.00	4	883	0.45%
2023/05/29	0	0.00	5.3	12.25	12.30	-5.3	923	-0.57%
2023/05/26	5	12.05	0	0.00	12.05	5	920	0.54%
2023/05/25	0	0.00	13	12.25	12.20	-13	940	-1.38%
2023/05/24	0	0.00	1	12.20	12.20	-1	938	-0.11%
2023/05/22	0	0.00	9	12.35	12.20	-9	936	-0.96%
2023/05/09	1	12.05	0	0.00	11.85	1	963	0.10%
2023/04/21	2	11.85	0	0.00	11.75	2	1,135	0.18%
2023/04/19	2	12.15	1	12.15	12.20	1	1,197	0.08%
2023/04/17	1	12.15	0	0.00	12.25	1	1,263	0.08%
2023/04/14	3	12.15	0	0.00	12.15	3	1,260	0.24%
2023/04/13	6	12.13	0	0.00	12.15	6	1,254	0.48%
2023/04/12	6	12.05	0.1	12.00	12.05	5.9	1,245	0.47%
2023/04/11	1	12.00	0	0.00	11.95	1	1,247	0.08%
2023/04/10	1	11.95	0	0.00	11.95	1	1,249	0.08%
2023/04/07	2	11.98	1	12.00	11.95	1	1,247	0.08%
2023/04/06	0	0.00	4	12.05	12.05	-4	1,239	-0.32%
2023/03/28	0	12.25	0	0.00	12.10	0	1,252	0.00%
2023/03/27	0	12.25	0	0.00	12.15	0	1,250	0.00%
2023/03/24	0	12.30	0	0.00	12.20	0	1,247	0.00%
2023/03/21	1	11.95	0	0.00	11.95	1	1,219	0.08%
2023/03/17	1	11.85	0	0.00	11.80	1	1,202	0.08%
2023/03/16	18	11.85	0	0.00	11.75	18	1,226	1.47%
2023/03/14	4	12.15	0	0.00	12.20	4	1,189	0.34%
2023/03/13	9	12.27	0	0.00	12.30	9	1,190	0.76%
2023/03/10	2	12.55	0	0.00	12.45	2	1,185	0.17%
2023/03/07	2	12.85	1	12.85	12.90	1	1,192	0.08%
2023/03/06	0	0.00	2	12.65	12.75	-2	1,177	-0.17%
2023/03/03	1	12.50	0	0.00	12.50	1	1,164	0.09%
2023/03/02	3	12.52	1	12.45	12.45	2	1,152	0.17%
2023/02/23	0	0.00	2	12.85	12.70	-2	1,088	-0.18%
2023/02/10	2	12.60	0	0.00	12.45	2	1,763	0.11%
2023/02/09	0	12.75	0	0.00	12.65	0	1,766	0.00%
2023/02/08	0	0.00	2	12.75	12.75	-2	1,774	-0.11%
2023/02/07	0	0.00	1	12.60	12.60	-1	1,768	-0.06%
2023/01/13	3	12.30	0	0.00	12.30	3	1,734	0.17%
2023/01/11	5	12.50	0	0.00	12.40	5	1,726	0.29%
2023/01/10	2	12.45	1	12.45	12.30	1	1,701	0.06%
2023/01/09	1	12.65	2	12.70	12.60	-1	1,687	-0.06%
2022/12/20	3	12.03	0	0.00	11.80	3	1,823	0.16%
2022/12/16	4	12.20	2	12.20	12.20	2	1,873	0.11%
2022/12/15	0	0.00	2	12.35	12.35	-2	1,879	-0.11%
2022/12/12	1	12.00	0	0.00	12.05	1	1,900	0.05%
2022/12/08	2	12.35	0	0.00	12.30	2	1,940	0.10%
2022/12/06	7	12.56	0	0.00	12.50	7	1,962	0.36%
2022/12/01	0	0.00	2	12.80	12.75	-2	2,017	-0.10%
2022/11/24	0	0.00	0.2	12.65	12.45	-0.2	2,215	-0.01%
2022/11/23	0	0.00	1	12.50	12.55	-1	2,270	-0.04%
2022/11/18	6	12.45	2	12.45	12.40	4	2,577	0.16%
2022/11/17	2	12.80	9	12.65	12.65	-7	2,755	-0.25%
2022/11/16	0	0.00	1	12.60	12.70	-1	3,224	-0.03%
2022/11/15	16.2	12.96	7.7	12.82	12.80	8.5	3,479	0.25%
2022/11/11	0	0.00	2	12.05	12.05	-2	3,000	-0.07%
2022/11/09	0	0.00	4	12.15	12.05	-4	2,994	-0.13%
2022/11/08	2	12.25	0	0.00	12.05	2	2,989	0.07%
2022/11/04	7	11.94	2	12.05	12.10	5	2,971	0.17%
2022/11/02	12	12.22	0	0.00	12.20	12	2,971	0.40%
2022/10/28	5	11.10	0	0.00	11.05	5	2,904	0.17%
2022/10/27	0	0.00	0.1	11.15	11.30	-0.1	2,910	0.00%
2022/10/26	0	0.00	0.1	11.10	11.10	-0.1	2,912	0.00%
2022/10/21	1	11.15	1.1	11.10	11.10	-0.1	2,909	0.00%
2022/10/19	0	0.00	0.1	11.40	11.40	-0.1	2,907	0.00%
2022/10/18	0	0.00	0.1	11.40	11.40	-0.1	2,904	0.00%
2022/10/17	1	11.20	1	11.30	11.35	0	2,904	0.00%
2022/10/14	0	0.00	0.1	11.40	11.45	-0.1	2,898	0.00%
2022/10/12	5	11.75	0.1	11.60	11.75	5	2,870	0.17%
2022/10/07	0	0.00	0.2	12.55	12.30	-0.2	2,840	-0.01%
2022/10/05	0	0.00	0.1	12.50	12.30	-0.1	2,788	0.00%
2022/09/29	0	0.00	0.1	12.20	12.20	-0.1	2,779	-0.01%
2022/09/28	0	0.00	0.2	12.30	12.05	-0.2	2,764	-0.01%
2022/09/27	0	0.00	0.2	12.50	12.75	-0.2	2,713	-0.01%
2022/09/26	8	12.63	0.2	12.60	12.55	7.8	2,693	0.29%
2022/09/23	4	13.25	0.2	13.30	13.25	3.8	2,682	0.14%
2022/09/22	0	0.00	0.2	13.25	13.40	-0.2	2,667	-0.01%
2022/09/21	8	13.30	0.3	13.40	13.25	7.7	2,661	0.29%
2022/09/19	8	13.45	0.3	13.65	13.50	7.7	2,652	0.29%
2022/09/16	4	13.75	0	0.00	13.75	4	2,639	0.15%
2022/09/13	4	13.75	0	0.00	13.70	4	2,560	0.16%
2022/09/12	0	0.00	3	14.13	13.85	-3	2,549	-0.12%
2022/09/08	0	0.00	8	14.10	14.10	-8	2,524	-0.32%
2022/09/07	6	13.80	0	0.00	13.80	6	2,505	0.24%
2022/09/06	11	14.16	12	14.32	14.00	-1	2,487	-0.04%
2022/09/05	18	14.14	0	0.00	14.00	18	2,440	0.74%
2022/09/02	5	14.43	0	0.00	14.30	5	2,395	0.21%
2022/09/01	0	0.00	4	14.75	14.40	-4	2,360	-0.17%
2022/08/31	0.4	14.50	1	14.50	14.40	-0.6	2,322	-0.03%
2022/08/30	1	14.60	0	0.00	14.65	1	2,278	0.04%
2022/08/29	0	0.00	2	14.10	14.10	-2	2,221	-0.09%
2022/08/26	15	14.71	13	14.93	14.50	2	2,174	0.09%
2022/08/25	10	14.75	7	14.58	14.55	3	2,019	0.15%
2022/08/24	8	14.96	1	15.35	14.90	7	1,928	0.36%
2022/08/23	33	14.83	72	15.00	15.25	-39	1,757	-2.22%
2022/08/22	67	14.72	30	15.01	15.10	37	1,276	2.90%
2022/08/19	0	0.00	25	13.75	13.75	-25	990	-2.52%
2022/08/17	3	12.48	0	0.00	12.45	3	843	0.36%
2022/08/15	0	0.00	2	12.60	12.50	-2	916	-0.22%
2022/08/12	6	12.25	0	0.00	12.20	6	912	0.66%
2022/08/11	4	12.40	0	0.00	12.35	4	916	0.44%
2022/08/10	0	0.00	2	12.50	12.45	-2	917	-0.22%
2022/08/08	2	13.00	1	13.00	13.10	1	897	0.11%
2022/08/05	0	0.00	5	12.90	12.90	-5	883	-0.57%
2022/08/03	9	12.65	0	0.00	12.65	9	940	0.96%
2022/07/27	0	0.00	4	12.75	12.80	-4	966	-0.41%
2022/07/19	0	13.00	10	12.75	12.75	-10	1,056	-0.94%
2022/07/18	0	12.60	0	0.00	12.55	0	1,060	0.00%
2022/07/15	0	0.00	4	12.40	12.35	-4	1,068	-0.37%
2022/07/14	0.1	12.25	0	0.00	12.25	0.1	1,063	0.01%
2022/07/13	0	0.00	10	11.98	11.95	-10	1,059	-0.94%
2022/07/12	15	11.95	0	0.00	11.70	15	1,074	1.40%
2022/07/11	0	0.00	1	12.45	12.25	-1	1,077	-0.09%
2022/07/08	1.1	12.55	0	0.00	12.55	1.1	1,086	0.10%
2022/07/07	1	12.06	0	0.00	12.30	1	1,084	0.10%
2022/07/06	4	12.10	0	0.00	12.15	4	1,101	0.36%
2022/07/05	2	12.28	0	0.00	12.25	2	1,146	0.17%
2022/07/01	4	12.25	0	0.00	12.15	4	1,158	0.35%
2022/06/30	14	12.82	0	0.00	12.75	14	1,137	1.23%
2022/06/29	0	0.00	2	13.05	13.10	-2	1,133	-0.18%
2022/06/27	0	13.20	18	13.12	13.20	-18	1,151	-1.56%
2022/06/24	13	12.85	0	0.00	12.80	13	1,154	1.13%
2022/06/23	8	12.70	0	0.00	12.75	8	1,155	0.69%
2022/06/22	9	12.83	0	0.00	12.85	9	1,149	0.78%
2022/06/21	0	0.00	5	13.15	13.15	-5	1,143	-0.44%
2022/06/20	5	12.94	0	0.00	12.90	5	1,147	0.44%
2022/06/16	4	13.45	0	0.00	13.45	4	1,137	0.35%
2022/06/15	4	13.70	0	0.00	13.70	4	1,142	0.35%
2022/06/10	0	0.00	8	14.13	14.15	-8	1,158	-0.69%
2022/06/09	1	14.50	0	0.00	14.50	1	1,145	0.09%
2022/06/01	0	0.00	1	14.40	14.30	-1	1,242	-0.08%
2022/05/31	0	14.25	0	0.00	14.25	0	1,241	0.00%
2022/05/30	0	0.00	6	13.97	14.00	-6	1,226	-0.49%
2022/05/26	1	13.70	0	0.00	13.70	1	1,225	0.08%
2022/05/23	0	0.00	1	14.30	14.05	-1	1,272	-0.08%
2022/05/19	1	13.71	5	14.05	14.10	-4	1,230	-0.32%
2022/05/18	0	0.00	1	14.10	13.95	-1	1,236	-0.08%
2022/05/17	1	13.90	0	0.00	13.90	1	1,254	0.08%
2022/05/12	2	13.73	1	13.90	13.60	1	1,267	0.08%
2022/05/11	0.1	14.00	13	13.91	13.95	-12.9	1,257	-1.03%
2022/05/10	0.1	13.40	6	13.18	13.40	-5.9	1,211	-0.49%
2022/05/09	0	0.00	2	12.80	12.70	-2	1,217	-0.16%
2022/05/06	4	13.20	0	0.00	13.25	4	1,260	0.32%
2022/05/04	0	0.00	0.1	13.35	13.35	-0.1	1,301	-0.01%
2022/04/28	2.1	13.20	1	13.05	13.25	1.1	1,533	0.07%
2022/04/27	6	12.73	0	0.00	12.95	6	1,527	0.39%
2022/04/26	0	0.00	5	13.35	13.45	-5	1,507	-0.33%
2022/04/25	5	13.55	0	0.00	13.55	5	1,504	0.33%
2022/04/22	4	14.00	0	0.00	14.00	4	1,500	0.27%
2022/04/21	1.1	14.11	0	0.00	14.15	1.1	1,537	0.07%
2022/04/15	1	13.95	5	13.95	13.95	-4	1,731	-0.23%
2022/04/14	2	14.20	0	0.00	14.15	2	1,801	0.11%
2022/04/13	0.1	14.15	0	0.00	14.20	0.1	1,823	0.00%
2022/04/12	4	13.95	0	0.00	14.00	4	1,840	0.22%
2022/04/11	4	14.20	0	0.00	14.15	4	1,838	0.22%
2022/04/07	4	15.10	5	15.25	14.95	-1	1,856	-0.05%
2022/03/31	0	0.00	5	15.30	15.25	-5	2,129	-0.23%
2022/03/29	5	15.16	0	0.00	15.15	5	2,630	0.19%
2022/03/25	5	15.25	0	0.00	15.25	5	2,820	0.18%
2022/03/24	0	0.00	0.1	15.45	15.40	-0.1	2,828	0.00%
2022/03/22	0.1	15.50	5	15.40	15.40	-4.9	2,854	-0.17%
2022/03/21	0	0.00	1	15.15	15.15	-1	2,848	-0.04%
2022/03/18	0.1	15.10	0	0.00	15.10	0.1	2,878	0.00%
2022/03/17	0.1	14.95	4	14.95	14.90	-3.9	2,884	-0.14%
2022/03/16	1	14.80	0	0.00	14.70	1	2,908	0.03%
2022/03/15	1	14.70	0	0.00	14.70	1	2,960	0.03%
2022/03/10	2	14.75	4	14.85	14.70	-2	3,009	-0.07%
2022/03/09	0.1	14.40	0	0.00	14.40	0.1	3,008	0.00%
2022/03/08	15	14.15	0	0.00	14.05	15	3,030	0.49%
2022/03/07	5	14.90	0	0.00	14.75	5	2,991	0.17%
2022/02/25	0	0.00	1	15.45	15.40	-1	3,120	-0.03%
2022/02/24	9	15.57	0	0.00	15.35	9	3,139	0.29%
2022/02/22	1	15.80	1	15.80	15.80	0	3,175	0.00%
2022/02/18	6	15.90	0	0.00	16.00	6	3,261	0.18%
2022/02/17	0	16.15	0	0.00	16.10	0	3,306	0.00%
2022/02/16	0.1	15.90	0	0.00	15.85	0.1	3,344	0.00%
2022/02/10	1	16.15	0	0.00	16.15	1	3,588	0.03%
2022/02/08	0	16.30	11	16.22	16.30	-11	3,731	-0.29%
2022/02/07	0.1	16.00	0	0.00	15.85	0.1	3,817	0.00%
2022/01/25	9	15.41	0	0.00	15.30	9	3,894	0.23%
2022/01/21	7	15.99	12	15.90	15.85	-5	3,977	-0.13%
2022/01/19	10	15.48	0	0.00	15.45	10	3,935	0.25%
2022/01/18	4	15.65	0	0.00	15.65	4	3,968	0.10%
2022/01/14	4	15.30	1	15.40	15.40	3	3,978	0.08%
2022/01/13	1	15.70	0	0.00	15.70	1	3,988	0.03%
2022/01/12	8	15.63	0	0.00	15.60	8	3,989	0.20%
2022/01/11	7	16.01	0	0.00	15.95	7	3,956	0.18%
2022/01/07	10	16.40	0	0.00	16.35	10	3,867	0.26%
2022/01/06	3	16.90	0	0.00	16.80	3	3,801	0.08%
2022/01/03	19	17.19	0	0.00	17.15	19	3,926	0.48%
2021/12/30	9	17.38	7	17.51	17.35	2	3,917	0.05%
2021/12/29	6	17.50	5	17.65	17.55	1	3,904	0.03%
2021/12/28	5	17.50	8	17.61	17.55	-3	3,915	-0.08%
2021/12/27	3	17.65	3	17.70	17.60	0	3,838	0.00%
2021/12/24	12	17.66	19	17.79	17.75	-7	3,823	-0.18%
2021/12/23	0	17.45	43	17.27	17.50	-43	3,647	-1.18%
2021/12/22	14	16.67	0	0.00	16.65	14	3,446	0.41%
2021/12/21	8	16.89	10	16.93	16.80	-2	3,452	-0.06%
2021/12/20	5	16.40	0	0.00	16.50	5	3,309	0.15%
2021/12/17	8	16.63	0	0.00	16.50	8	3,326	0.24%
2021/12/16	0	16.80	5	16.76	16.70	-5	3,370	-0.15%
2021/12/15	5	16.45	0	0.00	16.50	5	3,386	0.15%
2021/12/14	15	16.54	2	16.45	16.35	13	3,397	0.38%
2021/12/13	0	0.00	5	17.00	16.85	-5	3,396	-0.15%
2021/12/10	11	16.70	0	0.00	16.70	11	3,421	0.32%
2021/12/09	11	17.00	14	17.19	16.95	-3	3,564	-0.08%
2021/12/08	0	16.90	5	16.95	16.90	-5	3,531	-0.14%
2021/12/07	0	16.70	5	16.70	16.70	-5	3,534	-0.14%
2021/12/06	5	16.45	0	0.00	16.50	5	3,541	0.14%
2021/12/03	5	16.50	0	0.00	16.50	5	3,587	0.14%
2021/12/02	11	16.62	0	0.00	16.50	11	3,645	0.30%
2021/12/01	5	16.80	66	16.99	17.00	-61	3,734	-1.63%
2021/11/29	5	16.10	10	16.23	16.45	-5	4,014	-0.12%
2021/11/26	7	16.54	0	0.00	16.50	7	4,006	0.17%
2021/11/24	4	17.05	0	0.00	17.05	4	4,026	0.10%
2021/11/23	11	17.10	0	0.00	17.05	11	4,150	0.27%
2021/11/22	6	17.20	5	17.35	17.35	1	4,173	0.02%
2021/11/19	10	17.10	1	17.05	17.05	9	4,245	0.21%
2021/11/18	33	17.45	0	0.00	17.30	33	4,239	0.78%
2021/11/17	20	17.75	3	17.80	17.70	17	4,225	0.40%
2021/11/16	3	17.65	5	17.65	17.65	-2	4,243	-0.05%
2021/11/15	0	0.00	6	17.41	17.40	-6	4,261	-0.14%
2021/11/12	6	16.97	1	17.05	16.85	5	4,330	0.12%
2021/11/11	0	0.00	7	17.21	17.05	-7	4,370	-0.16%
2021/11/10	7	17.22	4	17.15	17.15	3	4,484	0.07%
2021/11/09	10	17.55	4	17.60	17.40	6	4,502	0.13%
2021/11/08	20	17.77	35	17.70	17.60	-15	4,568	-0.33%
2021/11/05	10	18.00	6	18.10	18.00	4	4,646	0.09%
2021/11/04	6	18.12	18	17.88	18.10	-12	4,774	-0.25%
2021/11/03	5	17.45	7	17.57	17.45	-2	4,854	-0.04%
2021/11/02	16	17.48	4	17.75	17.10	12	4,964	0.24%
2021/11/01	3.1	17.65	7	17.80	17.75	-3.9	5,329	-0.07%
2021/10/29	15	17.49	15	17.57	17.50	0	5,362	0.00%
2021/10/28	8	17.32	2	17.75	17.20	6	5,445	0.11%
2021/10/27	0	17.45	1	17.50	17.45	-1	5,501	-0.02%
2021/10/25	0	16.95	5	16.85	16.95	-5	5,665	-0.09%
2021/10/22	3	16.63	0	0.00	16.70	3	5,910	0.05%
2021/10/21	5	16.90	6	17.10	16.75	-1	6,125	-0.02%
2021/10/20	3	16.60	0	0.00	16.65	3	6,452	0.05%
2021/10/19	0	16.65	2	16.75	16.65	-2	6,633	-0.03%
2021/10/15	0	16.30	5	16.25	16.30	-5	7,289	-0.07%
2021/10/14	5	15.80	0	0.00	15.95	5	7,987	0.06%
2021/10/08	9	16.60	10	16.65	16.50	-1	11,146	-0.01%
2021/10/07	0	16.30	0	0.00	16.15	0	11,810	0.00%
2021/10/06	2	15.95	0	0.00	15.75	2	12,842	0.02%
2021/10/05	0.1	15.90	5	15.67	15.90	-5	13,688	-0.04%
2021/10/04	9	15.70	0	0.00	15.30	9	14,065	0.06%
2021/10/01	16	16.21	0	0.00	16.10	16	14,220	0.11%
2021/09/30	5	16.30	12	16.81	16.90	-7	14,256	-0.05%
2021/09/29	11	16.05	0	0.00	16.10	11	14,340	0.08%
2021/09/28	5	16.55	0	0.00	16.55	5	14,468	0.03%
2021/09/27	7	16.93	6	16.90	16.90	1	14,605	0.01%
2021/09/24	0	16.50	1	16.50	16.50	-1	15,241	-0.01%
2021/09/23	12	16.43	21	16.21	16.30	-9	16,449	-0.05%
2021/09/22	1	16.55	0	0.00	16.50	1	16,610	0.01%
2021/09/16	2	16.80	1	17.00	16.80	1	16,749	0.01%
2021/09/15	5	16.95	0	0.00	17.00	5	16,918	0.03%
2021/09/14	32	17.32	10	17.58	17.25	22	16,939	0.13%
2021/09/10	0	17.45	0	0.00	17.40	0	17,022	0.00%
2021/09/09	1.1	16.91	0	0.00	17.20	1.1	17,165	0.01%
2021/09/08	2	16.83	0	0.00	16.80	2	17,542	0.01%
2021/09/07	5	17.80	4	17.40	17.30	1	17,970	0.01%
2021/09/06	16	18.28	2	18.40	17.95	14	18,412	0.08%
2021/09/03	1	18.31	7	18.51	18.65	-6	18,383	-0.03%
2021/09/02	36	18.66	25	18.96	17.95	11	18,369	0.06%
2021/09/01	25	18.43	10	18.48	18.40	15	18,229	0.08%
2021/08/31	12	18.13	15	18.28	18.35	-3	18,318	-0.02%
2021/08/30	8	18.16	3	18.25	18.20	5	18,425	0.03%
2021/08/27	16	18.11	68	18.17	18.45	-52	18,560	-0.28%
2021/08/26	7	17.92	14	18.06	17.95	-7	18,675	-0.04%
2021/08/25	5	17.70	12	17.71	17.85	-7	18,932	-0.04%
2021/08/24	5	17.20	1	17.20	17.15	4	19,399	0.02%
2021/08/20	2	16.85	5	16.60	16.80	-3	19,654	-0.02%
2021/08/19	2	16.90	0	0.00	16.60	2	19,635	0.01%
2021/08/18	6	17.30	20	16.60	17.45	-14	19,653	-0.07%
2021/08/17	3	17.35	11	16.95	16.60	-8	19,759	-0.04%
2021/08/16	52	17.48	14	16.99	17.15	38	19,891	0.19%
2021/08/13	7	17.81	5	17.90	17.70	2	19,846	0.01%
2021/08/12	1	18.50	8	18.26	18.50	-7	19,825	-0.04%
2021/08/11	18	18.00	75	18.07	17.75	-57	19,934	-0.29%
2021/08/10	17	18.74	8	18.83	18.50	9	19,900	0.05%
2021/08/09	22	19.55	22	19.65	19.15	0	19,943	0.00%
2021/08/06	12	20.24	28	20.16	20.25	-16	19,949	-0.08%
2021/08/05	68	20.56	70	20.54	20.30	-2	19,989	-0.01%
2021/08/04	12	20.30	0	0.00	20.05	12	19,862	0.06%
2021/08/03	14	20.15	16	20.27	20.35	-2	20,052	-0.01%
2021/08/02	8	19.89	18	19.99	19.90	-10	20,683	-0.05%
2021/07/30	14	19.80	34	19.86	19.55	-20	20,729	-0.10%
2021/07/29	31.1	19.27	7	19.38	19.45	24.1	21,289	0.11%
2021/07/28	98	18.71	97	19.07	19.05	1	21,425	0.00%
2021/07/27	46	20.18	28	20.30	20.05	18	21,746	0.08%
2021/07/26	21	20.37	50	20.33	20.50	-29	22,086	-0.13%
2021/07/23	33	19.89	29	20.01	19.90	4	22,585	0.02%
2021/07/22	31	19.75	39	19.69	19.75	-8	23,754	-0.03%
2021/07/21	18.6	20.51	43	20.62	20.25	-24.4	23,812	-0.10%
2021/07/20	82	20.35	63	20.62	20.25	19	23,934	0.08%
2021/07/19	121.1	21.93	136	21.94	21.60	-14.9	24,076	-0.06%	大買/大賣/
2021/07/16	86.6	21.21	67	20.79	21.20	19.6	22,754	0.09%
2021/07/15	15	20.11	31	20.21	20.05	-16	21,952	-0.07%
2021/07/14	54	20.57	66	20.73	20.50	-12	22,085	-0.05%
2021/07/13	73	20.22	46	20.31	20.30	27	21,705	0.12%
2021/07/12	62	19.61	56	19.69	19.80	6	21,564	0.03%
2021/07/09	42	18.68	70	18.88	18.65	-28	21,327	-0.13%
2021/07/08	47	18.04	87	18.27	18.30	-40	21,891	-0.18%
2021/07/07	27	18.03	5	18.15	17.80	22	22,305	0.10%
2021/07/06	35	17.91	0	0.00	18.00	35	22,345	0.16%
2021/07/05	0	0.00	63	18.10	17.90	-63	22,277	-0.28%
2021/07/02	70	17.89	21	17.99	17.75	49	22,289	0.22%
2021/07/01	70.5	18.15	45	18.29	17.95	25.5	22,217	0.11%
2021/06/30	64	18.90	141	18.55	19.10	-77	21,774	-0.35%	大賣/
2021/06/29	60	17.76	25	17.87	17.40	35	20,731	0.17%
2021/06/28	17	17.32	15	17.55	17.45	2	20,543	0.01%
2021/06/25	12	17.60	2	17.65	17.35	10	20,572	0.05%
2021/06/24	5	17.35	35	17.74	17.80	-30	20,498	-0.15%
2021/06/23	0	0.00	6	17.17	17.10	-6	20,335	-0.03%
2021/06/22	8	17.07	1	17.20	16.80	7	20,331	0.03%
2021/06/21	7	16.86	12	16.95	17.30	-5	20,393	-0.02%
2021/06/18	34.3	17.55	4	17.36	17.25	30.3	20,451	0.15%
2021/06/17	23	17.85	19	18.01	17.60	4	20,516	0.02%
2021/06/16	47.7	18.12	20	18.10	17.60	27.7	20,182	0.14%
2021/06/15	40	18.12	60	18.21	18.90	-20	19,832	-0.10%
2021/06/11	14	17.46	19	17.59	17.50	-5	19,478	-0.03%
2021/06/09	1	17.40	0	0.00	17.35	1	19,537	0.01%
2021/06/08	3	17.60	34	17.56	17.60	-31	19,508	-0.16%
2021/06/07	0	0.00	17	16.78	17.20	-17	19,494	-0.09%
2021/06/04	38	17.40	3	17.80	17.20	35	19,551	0.18%
2021/06/03	55	17.61	117	17.87	17.60	-62	19,543	-0.32%	大賣/
2021/06/02	79	17.54	139	17.67	17.35	-60	19,703	-0.30%	大賣/
2021/06/01	175	17.61	41	17.58	17.30	134	19,431	0.69%	大買/鉅額交易
2021/05/31	0	0.00	13	16.89	17.30	-13	18,922	-0.07%
2021/05/28	4	15.70	32	15.58	15.75	-28	18,847	-0.15%
2021/05/27	13	15.00	14	15.19	15.00	-1	18,863	-0.01%
2021/05/26	0	0.00	23	15.15	15.20	-23	18,919	-0.12%
2021/05/25	23	15.00	6	15.10	15.00	17	18,877	0.09%
2021/05/24	39	14.70	39	14.57	14.50	0	18,717	0.00%
2021/05/21	1	14.35	16	14.25	14.30	-15	18,654	-0.08%
2021/05/20	18	13.93	4	14.50	13.80	14	18,791	0.07%
2021/05/19	28	14.21	18	14.43	14.30	10	18,771	0.05%
2021/05/18	15	13.58	5	13.52	13.85	10	18,580	0.05%
2021/05/17	6	12.71	17	12.58	12.60	-11	18,479	-0.06%
2021/05/14	23	14.56	10	14.75	13.85	13	18,270	0.07%
2021/05/13	35	13.97	27	14.11	14.30	8	18,274	0.04%
2021/05/12	47.6	15.24	33	15.11	14.70	14.6	18,110	0.08%
2021/05/11	22	16.73	10	17.29	16.25	12	17,807	0.07%
2021/05/10	41	18.31	80	18.01	17.85	-39	17,521	-0.22%
2021/05/07	50	17.54	13	17.65	17.75	37	16,779	0.22%
2021/05/06	57	17.61	117	17.90	17.65	-60	16,665	-0.36%	大賣/
2021/05/05	70	17.61	31	18.04	17.40	39	15,975	0.24%
2021/05/04	90	17.92	96	17.99	17.65	-6	15,747	-0.04%
2021/05/03	96	19.84	63	19.50	18.70	33	15,167	0.22%
2021/04/29	99	20.70	43	20.60	20.60	56	14,623	0.38%
2021/04/28	132	20.75	210.2	20.78	21.50	-78.2	13,783	-0.57%	大買/大賣/
2021/04/27	83	19.58	91	19.65	19.55	-8	12,486	-0.06%
2021/04/26	70	20.17	17	20.05	19.85	53	12,077	0.44%
2021/04/23	64	19.56	92	19.74	20.05	-28	11,698	-0.24%
2021/04/22	98	19.63	53	19.74	18.50	45	10,985	0.41%
2021/04/21	52	19.47	43	19.53	19.55	9	10,504	0.09%
2021/04/20	58	19.26	63	19.17	19.35	-5	10,322	-0.05%
2021/04/19	46	18.69	52	19.00	18.60	-6	9,886	-0.06%
2021/04/16	74	18.63	79.1	18.84	18.80	-5.1	9,570	-0.05%
2021/04/15	77	17.59	61.1	17.58	17.65	16	8,716	0.18%
2021/04/14	134	16.35	137	16.73	17.80	-3	8,193	-0.04%	大買/大賣/
2021/04/13	52	16.58	50	16.51	16.20	2	7,368	0.03%
2021/04/12	43	15.72	51	15.91	15.70	-8	6,790	-0.12%
2021/04/09	12	15.79	54	15.86	15.75	-42	6,699	-0.63%
2021/04/08	32	15.90	13	16.08	16.00	19	6,641	0.29%
2021/04/07	20	15.85	28	16.05	15.95	-8	6,502	-0.12%
2021/04/06	71	15.57	28	15.96	16.05	43	6,540	0.66%
2021/04/01	5	15.85	10	15.70	15.60	-5	6,452	-0.08%
2021/03/31	27	15.52	61	15.52	15.50	-34	6,663	-0.51%
2021/03/30	0	0.00	6	15.74	15.70	-6	6,813	-0.09%
2021/03/29	5	15.55	13	15.65	15.60	-8	6,931	-0.12%
2021/03/26	0	0.00	14	15.49	15.55	-14	7,322	-0.19%
2021/03/25	25	15.26	0	0.00	15.35	25	7,371	0.34%
2021/03/24	36	15.30	6	15.44	15.40	30	7,412	0.40%
2021/03/23	45	16.14	21	16.17	15.90	24	7,296	0.33%
2021/03/22	5	16.15	62	16.19	16.55	-57	7,130	-0.80%
2021/03/19	10	15.43	10	15.63	15.70	0	6,955	0.00%
2021/03/18	50	15.31	172.1	15.33	15.55	-122.1	6,926	-1.76%	大賣/鉅額交易
2021/03/17	105	15.21	5	15.25	15.20	100	6,898	1.45%	大買/
2021/03/16	1	15.25	0	0.00	15.35	1	6,830	0.01%
2021/03/15	26	15.31	1	15.25	15.20	25	6,826	0.37%
2021/03/12	13	15.71	236	15.75	15.60	-223	6,816	-3.27%	大賣/鉅額交易
2021/03/11	13	15.76	7	15.84	15.80	6	6,959	0.09%
2021/03/10	59	16.20	37	16.27	15.90	22	7,090	0.31%
2021/03/09	20	15.77	13	15.91	16.20	7	6,928	0.10%
2021/03/08	29	15.94	506	15.75	16.10	-477	6,818	-7.00%	大賣/鉅額交易
2021/03/05	5	15.15	0	0.00	15.15	5	6,491	0.08%
2021/03/04	29	15.26	21	15.38	15.25	8	6,616	0.12%
2021/03/03	197	15.47	143	15.06	15.50	54	6,724	0.80%	大買/大賣/
2021/03/02	121	15.49	15	15.58	15.35	106	6,835	1.55%	大買/鉅額交易
2021/02/26	40	15.30	187	15.27	15.45	-147	6,738	-2.18%	大賣/鉅額交易
2021/02/25	10	15.13	27	15.19	15.20	-17	6,730	-0.25%
2021/02/24	48	15.16	20	15.27	15.25	28	6,896	0.41%
2021/02/23	94	15.42	42	15.38	15.15	52	7,074	0.73%
2021/02/22	555	15.17	19.4	15.11	15.50	535.6	7,203	7.44%	大買/鉅額交易
2021/02/19	0	0.00	23.1	14.42	14.50	-23.1	7,129	-0.32%
2021/02/17	20	13.98	1	13.90	14.00	19	7,042	0.27%
2021/02/05	6	13.65	5	13.75	13.70	1	6,994	0.01%
2021/02/04	5	13.90	8	13.86	13.70	-3	6,960	-0.04%
2021/01/29	0	0.00	110	13.54	13.25	-110	6,696	-1.64%	大賣/鉅額交易
2021/01/28	120	13.45	0	0.00	13.55	120	6,690	1.79%	大買/鉅額交易
2021/01/26	2	13.15	7	12.99	13.00	-5	6,605	-0.08%
2021/01/22	0	0.00	1	12.80	13.15	-1	6,589	-0.02%
2021/01/20	0	0.00	1	13.10	12.75	-1	6,535	-0.02%
2021/01/19	6	13.33	7	13.41	13.30	-1	6,467	-0.02%
2021/01/18	10	13.25	5	13.35	13.20	5	6,453	0.08%
2021/01/15	10	13.65	7	13.79	13.40	3	6,369	0.05%
2021/01/14	9	13.69	5	13.80	13.85	4	6,231	0.06%
2021/01/13	5	13.30	5	13.40	13.65	0	6,188	0.00%
2021/01/12	3	13.27	5	13.20	13.20	-2	6,107	-0.03%
2021/01/11	5	13.60	6	13.75	13.65	-1	6,038	-0.02%
2021/01/08	1	13.60	6	13.33	13.20	-5	5,978	-0.08%
2021/01/07	13	13.70	0	0.00	13.50	13	5,927	0.22%
2021/01/06	27	14.22	6	14.42	13.50	21	5,813	0.36%
2021/01/05	11	14.54	2	14.90	14.40	9	5,649	0.16%
2021/01/04	5	14.80	11	14.84	14.80	-6	5,587	-0.11%
2020/12/31	10	14.70	5	14.75	14.60	5	5,528	0.09%
2020/12/30	15	14.90	5	15.00	14.75	10	5,549	0.18%
2020/12/29	12	15.07	5	15.10	14.85	7	5,498	0.13%
2020/12/28	15	15.33	12	15.40	15.40	3	5,360	0.06%
2020/12/25	34	15.20	45	15.11	15.50	-11	5,217	-0.21%
2020/12/24	10	14.98	10.2	14.78	14.80	-0.2	4,812	0.00%
2020/12/23	53	14.54	25	14.59	14.75	28	4,628	0.60%
2020/12/22	292	15.12	282	13.94	13.85	10	4,436	0.23%	大買/大賣/
2020/12/18	0	0.00	5	13.85	13.95	-5	3,947	-0.13%
2020/12/15	5	13.65	0	0.00	13.50	5	3,878	0.13%
2020/12/14	0	0.00	5	13.85	13.90	-5	3,829	-0.13%
2020/12/11	5	13.65	4	13.86	13.45	1	3,798	0.03%
2020/12/10	15	14.07	10	14.28	13.95	5	3,724	0.13%
2020/12/09	17	13.93	2	14.05	14.05	15	3,645	0.41%
2020/12/08	33	13.90	27	14.06	14.10	6	3,601	0.17%
2020/12/07	12	13.97	90	14.12	14.50	-78	3,506	-2.22%
2020/12/04	37	13.63	43	13.76	13.85	-6	3,347	-0.18%
2020/11/30	10	13.23	10	13.40	13.10	0	3,062	0.00%
2020/11/27	36	13.13	42	13.17	12.90	-6	3,003	-0.20%
2020/11/26	15	13.04	31	12.86	13.05	-16	2,870	-0.56%
2020/11/25	5	12.45	6	12.53	12.40	-1	2,708	-0.04%
2020/11/24	1	12.30	3	12.20	12.25	-2	2,622	-0.08%
2020/11/23	17	12.29	14	12.48	12.50	3	2,535	0.12%
2020/11/20	16	11.78	30	11.75	12.00	-14	2,320	-0.60%
2020/11/19	25	11.39	22	11.46	11.50	3	2,083	0.14%
2020/11/18	0	0.00	18	11.03	11.20	-18	1,788	-1.01%
2020/11/17	0	0.00	3	10.10	10.25	-3	1,608	-0.19%
2020/11/16	0	0.00	5	10.05	10.05	-5	1,601	-0.31%
2020/11/11	12	10.10	0	0.00	10.15	12	1,674	0.72%
2020/11/10	0	0.00	1	10.15	10.15	-1	1,676	-0.06%
2020/11/05	1	10.30	5	10.35	10.30	-4	1,753	-0.23%
2020/10/26	5	10.25	0	0.00	10.30	5	1,765	0.28%
2020/10/14	0	0.00	0.2	10.30	10.15	-0.2	1,987	-0.01%
2020/09/21	6	10.80	6	10.90	10.90	0	2,229	0.00%
2020/09/16	0	0.00	2	11.15	10.95	-2	2,111	-0.09%
2020/09/15	5	11.00	5	11.10	11.00	0	2,127	0.00%
2020/09/10	11	11.06	7	11.19	10.90	4	2,297	0.17%
2020/09/09	0	0.00	3	10.65	11.05	-3	2,253	-0.13%
2020/09/08	0	0.00	8	10.82	10.85	-8	2,214	-0.36%
2020/09/07	6	10.68	7	10.79	10.60	-1	2,172	-0.05%
2020/09/03	0	0.00	0.3	10.55	10.55	-0.3	2,171	-0.01%
2020/09/02	1	10.65	10	10.54	10.65	-9	2,172	-0.41%
2020/09/01	0	0.00	25	10.40	10.40	-25	2,149	-1.16%
2020/08/31	6	10.38	10	10.20	10.20	-4	2,141	-0.19%
2020/08/28	5	10.05	6	10.14	10.15	-1	2,101	-0.05%
2020/08/27	5	10.05	0	0.00	10.10	5	2,125	0.24%
2020/08/25	1	10.00	0	0.00	10.00	1	2,209	0.05%
2020/08/24	0	0.00	1	9.98	9.97	-1	2,192	-0.05%
2020/08/20	0	0.00	22	9.95	9.99	-22	2,241	-0.98%
2020/08/19	0	0.00	4	10.40	10.30	-4	2,222	-0.18%
2020/08/18	0	0.00	0.8	10.40	10.35	-0.8	2,201	-0.03%
2020/08/12	1	10.40	0	0.00	10.25	1	2,194	0.05%
2020/08/10	0	0.00	1	10.25	10.20	-1	2,127	-0.05%
2020/07/28	6	10.10	0	0.00	10.05	6	2,234	0.27%
2020/07/24	5	10.60	0	0.00	10.30	5	2,270	0.22%
2020/07/23	5	10.85	5	11.05	10.75	0	2,269	0.00%
2020/07/22	10	10.90	28	10.95	11.00	-18	2,365	-0.76%
2020/07/20	5	10.30	0	0.00	10.40	5	2,285	0.22%
2020/07/17	5	10.45	5	10.60	10.25	0	2,236	0.00%
2020/07/15	5	10.85	0	0.00	10.70	5	2,211	0.23%
2020/07/10	5	10.95	0	0.00	10.95	5	2,220	0.23%
2020/07/09	10	11.43	10	11.43	11.30	0	2,211	0.00%
2020/07/08	70	10.95	5	11.10	11.10	65	2,227	2.92%
2020/07/07	5	11.00	0	0.00	10.90	5	2,264	0.22%
2020/07/02	1	11.15	18	10.99	11.15	-17	2,394	-0.71%
2020/07/01	5	10.95	2	10.90	10.95	3	2,370	0.13%
2020/06/30	0	0.00	6	11.03	10.90	-6	2,347	-0.26%
2020/06/23	7	10.95	0	0.00	11.00	7	2,323	0.30%
2020/06/22	10	11.30	0	0.00	11.15	10	2,322	0.43%
2020/06/19	10	11.25	0	0.00	11.15	10	2,357	0.42%
2020/06/18	3	11.32	6	11.22	11.50	-3	2,329	-0.13%
2020/06/16	0	0.00	5	10.35	10.45	-5	2,161	-0.23%
2020/06/15	12	10.23	0	0.00	10.20	12	2,201	0.55%
2020/06/11	4	10.30	5	10.35	10.30	-1	2,245	-0.04%
2020/06/10	12	10.25	2	10.35	10.25	10	2,206	0.45%
2020/06/09	36	10.54	10	10.45	10.50	26	2,252	1.15%
2020/06/05	0	0.00	5	10.25	10.30	-5	2,186	-0.23%
2020/06/04	5	10.10	0	0.00	10.10	5	2,185	0.23%
2020/05/26	3	9.40	0	0.00	9.47	3	2,039	0.15%
2020/05/25	0	0.00	2	9.49	9.35	-2	2,048	-0.10%
2020/05/07	0	0.00	10	10.35	10.40	-10	2,176	-0.46%
2020/05/06	5	10.35	5	10.55	10.20	0	2,173	0.00%
2020/05/05	5	10.45	0	0.00	10.50	5	2,121	0.24%
2020/05/04	1	10.50	0	0.00	10.40	1	2,124	0.05%
2020/04/29	0	0.00	5	10.70	10.65	-5	2,155	-0.23%
2020/04/28	5	10.55	0	0.00	10.55	5	2,134	0.23%
2020/04/27	1	10.60	6	10.68	10.70	-5	2,161	-0.23%
2020/04/24	0	0.00	5	10.30	10.30	-5	2,049	-0.24%
2020/04/22	0	0.00	22	9.78	9.94	-22	2,003	-1.10%
2020/04/21	0	0.00	4	9.98	9.77	-4	2,001	-0.20%
2020/04/20	20	9.99	0	0.00	9.98	20	1,982	1.01%
2020/04/17	5	10.15	0	0.00	9.95	5	1,993	0.25%
2020/04/16	0	0.00	14	10.06	10.05	-14	1,973	-0.71%
2020/04/14	5	10.00	5	10.05	10.00	0	1,948	0.00%
2020/04/13	20	10.08	0	0.00	9.94	20	1,936	1.03%
2020/04/10	1	10.00	0	0.00	9.94	1	1,849	0.05%
2020/04/09	12	10.03	10	9.74	10.20	2	1,814	0.11%
2020/04/08	10	9.32	10	9.28	9.30	0	1,670	0.00%
2020/04/07	0	0.00	16	9.12	9.06	-16	1,642	-0.97%
2020/04/06	5	9.00	4	8.96	9.03	1	1,635	0.06%
2020/03/31	0	0.00	2	9.04	8.98	-2	1,621	-0.12%
2020/03/27	2	8.92	1	9.16	8.90	1	1,657	0.06%
2020/03/26	10	8.86	0	0.00	8.98	10	1,646	0.61%
2020/03/25	5	9.13	10	9.21	9.11	-5	1,630	-0.31%
2020/03/18	6	8.67	0	0.00	8.72	6	1,596	0.38%
2020/03/16	1	9.20	0	0.00	9.22	1	1,576	0.06%
2020/03/13	5	9.05	0	0.00	9.20	5	1,587	0.31%
2020/03/11	2	10.80	0	0.00	10.80	2	1,840	0.11%
2020/03/09	50	11.52	0	0.00	11.25	50	1,981	2.52%
2020/03/06	1	11.90	0.1	12.00	11.90	1	1,975	0.05%
2020/03/05	1	12.10	5	12.10	12.05	-4	1,986	-0.20%
2020/03/04	5	11.95	0	0.00	11.95	5	1,984	0.25%
2020/03/02	15	11.75	15	11.85	11.85	0	1,976	0.00%
2020/02/25	0	0.00	45	12.09	12.20	-45	1,927	-2.33%
2020/02/24	15	12.12	0	0.00	12.25	15	1,921	0.78%
2020/02/20	0	0.00	1	12.45	12.50	-1	1,933	-0.05%
2020/02/17	0	0.00	20	12.40	12.40	-20	1,935	-1.03%
2020/02/14	0	0.00	1	12.45	12.40	-1	1,922	-0.05%
2020/02/12	5	11.90	18	12.15	12.40	-13	1,863	-0.70%
2020/02/11	2	11.60	10	11.58	11.60	-8	1,804	-0.44%
2020/02/10	2	11.15	2	11.25	11.25	0	1,777	0.00%
2020/02/07	3	11.25	0	0.00	11.25	3	1,778	0.17%
2020/02/06	6	11.30	0	0.00	11.30	6	1,780	0.34%
2020/02/03	2	11.00	35	10.30	10.40	-33	1,765	-1.87%
2020/01/30	5	11.25	0	0.00	11.25	5	1,736	0.29%
2020/01/17	4	12.35	0	0.00	12.35	4	1,728	0.23%
2020/01/06	5	12.60	0	0.00	12.60	5	1,874	0.27%
2020/01/03	0	0.00	10	13.00	12.85	-10	1,871	-0.53%
2019/12/27	5	12.90	0	0.00	12.95	5	1,853	0.27%
2019/12/25	0	0.00	10	12.98	12.80	-10	1,898	-0.53%
2019/12/23	10	12.80	6	12.92	12.80	4	1,885	0.21%
2019/12/19	7	12.84	0	0.00	12.80	7	1,892	0.37%
2019/12/18	0	0.00	7	12.99	12.85	-7	1,895	-0.37%
2019/12/17	0	0.00	6.4	12.60	12.65	-6.4	1,815	-0.35%
2019/12/12	3	12.95	1	13.05	12.70	2	1,841	0.11%
2019/12/11	5	12.90	8	13.01	12.80	-3	1,825	-0.16%
2019/12/10	10	12.78	5.1	12.90	12.85	4.9	1,808	0.27%
2019/12/09	1	13.30	15.1	13.33	13.20	-14.1	1,782	-0.79%
2019/12/06	33	13.29	4	13.45	13.40	29	1,775	1.63%
2019/12/05	0	0.00	12	12.88	13.20	-12	1,491	-0.80%
2019/12/04	4	12.00	0	0.00	12.00	4	1,500	0.27%
2019/12/03	5	12.25	0	0.00	12.25	5	1,498	0.33%
2019/11/19	0	0.00	18	12.67	12.60	-18	1,862	-0.97%
2019/11/15	0	0.00	0	12.80	12.65	0	1,891	0.00%
2019/11/14	8	12.86	0	0.00	12.60	8	1,883	0.42%
2019/11/12	1	13.15	0	0.00	13.10	1	1,862	0.05%
2019/11/11	5	13.45	8	13.31	13.10	-3	1,863	-0.16%
2019/11/08	0	0.00	1	13.75	13.75	-1	1,814	-0.06%
2019/10/31	1	13.95	0	0.00	13.85	1	1,852	0.05%
2019/10/30	0	0.00	30	14.00	14.05	-30	1,855	-1.62%
2019/10/29	5	14.10	0	0.00	14.10	5	1,894	0.26%
2019/10/28	0	0.00	5	14.35	14.25	-5	1,913	-0.26%
2019/10/25	5	14.25	0	0.00	14.25	5	1,884	0.27%
2019/10/24	5	14.25	5	14.35	14.40	0	1,899	0.00%
2019/10/23	2	14.60	24	14.50	14.25	-22	1,904	-1.16%
2019/10/22	0	0.00	0	14.25	14.15	0	1,858	0.00%
2019/10/21	22	14.15	11	14.07	14.20	11	1,892	0.58%
2019/10/16	0	0.00	2	13.80	13.75	-2	2,177	-0.09%
2019/10/15	6	13.86	2	13.90	13.85	4	2,174	0.18%
2019/10/09	5	13.85	0.1	14.00	13.80	5	2,177	0.23%
2019/10/08	5	13.95	0	0.00	13.90	5	2,177	0.23%
2019/10/07	5	13.90	0	0.00	13.95	5	2,182	0.23%
2019/09/27	12	14.13	5	14.05	14.00	7	2,212	0.32%
2019/09/26	10	14.43	0	0.00	14.30	10	2,189	0.46%
2019/09/25	5	14.45	0	0.00	14.40	5	2,189	0.23%
2019/09/19	10	14.55	6	14.55	14.50	4	2,230	0.18%
2019/09/18	10	14.60	0	0.00	14.60	10	2,241	0.45%
2019/09/17	33	14.80	11	14.72	14.70	22	2,254	0.98%
2019/09/16	1	14.45	0	0.00	14.40	1	2,232	0.04%
2019/09/12	10	14.60	0	0.00	14.55	10	2,256	0.44%
2019/09/10	2	14.50	4	14.53	14.60	-2	2,280	-0.09%
2019/09/09	2	15.00	2	15.10	15.00	0	2,269	0.00%
2019/09/06	5	15.45	20	15.25	15.15	-15	2,239	-0.67%
2019/09/05	1	14.90	1	14.75	14.80	0	2,104	0.00%
2019/09/02	2	15.00	3	15.00	15.15	-1	2,022	-0.05%
2019/08/30	17	15.06	2	15.05	15.00	15	1,985	0.76%
2019/08/29	1	15.15	0	0.00	15.00	1	1,935	0.05%
2019/08/28	7	15.15	5	15.05	15.10	2	1,922	0.10%
2019/08/22	31	15.60	5	15.20	15.45	26	1,866	1.39%
2019/08/21	0	0.00	5	15.05	15.05	-5	1,732	-0.29%
2019/08/20	0	0.00	1	14.85	14.60	-1	1,709	-0.06%
2019/08/16	5	14.50	0	0.00	14.50	5	1,691	0.30%
2019/08/14	5	14.55	8	14.60	14.55	-3	1,695	-0.18%
2019/08/08	0	0.00	2	14.55	14.50	-2	1,712	-0.12%
2019/08/07	9	14.41	1	14.45	14.40	8	1,711	0.47%
2019/08/06	6	14.08	0	0.00	14.20	6	1,716	0.35%
2019/08/05	3	14.45	4	14.35	14.25	-1	1,713	-0.06%
2019/07/31	1	15.20	10	15.20	15.20	-9	1,737	-0.52%
2019/07/26	2	15.78	11	15.75	15.75	-9	1,698	-0.53%
2019/07/25	3	15.90	1	15.95	15.85	2	1,690	0.12%
2019/07/24	1	15.85	2	15.88	15.90	-1	1,682	-0.06%
2019/07/23	4	15.99	11	16.04	15.90	-7	1,684	-0.42%
2019/07/22	2	16.15	12	16.15	16.25	-10	1,687	-0.59%
2019/07/19	16	15.75	14	15.90	15.95	2	1,571	0.13%
2019/07/17	1	15.15	1	15.05	15.15	0	1,399	0.00%
2019/07/15	2	15.05	0	0.00	15.05	2	1,434	0.14%
2019/07/10	2	14.90	0	0.00	14.90	2	1,549	0.13%
2019/07/04	0	0.00	1	15.30	15.45	-1	1,629	-0.06%
2019/07/01	1	15.30	0	0.00	15.30	1	1,929	0.05%
2019/06/26	0	0.00	1	15.40	15.40	-1	2,013	-0.05%
2019/06/19	0	0.00	10	14.90	14.90	-10	2,195	-0.46%
2019/06/17	0	0.00	3	15.00	14.95	-3	2,248	-0.13%
2019/06/13	5	14.70	0	0.00	14.65	5	2,372	0.21%
2019/06/12	10	14.68	0	0.00	14.75	10	2,428	0.41%
2019/06/06	0	0.00	1	14.40	14.25	-1	2,567	-0.04%
2019/06/03	0	0.00	2	14.40	14.45	-2	3,418	-0.06%
2019/05/29	1	14.35	0	0.00	14.35	1	3,695	0.03%
2019/05/22	0	0.00	100	14.60	14.50	-100	4,401	-2.27%
2019/05/20	3	14.40	0	0.00	14.35	3	4,588	0.07%
2019/05/14	1	14.65	0	0.00	14.80	1	4,933	0.02%
2019/05/13	0	0.00	7	14.80	14.75	-7	5,000	-0.14%
2019/05/10	3	14.90	0	0.00	14.75	3	5,007	0.06%
2019/05/09	11	15.10	5	15.30	15.10	6	5,028	0.12%
2019/05/08	1	15.20	0	0.00	15.15	1	5,043	0.02%
2019/05/06	15	15.48	0	0.00	15.15	15	5,218	0.29%
2019/04/30	14	15.70	5	15.85	15.75	9	5,291	0.17%
2019/04/29	2	15.60	4	15.80	15.70	-2	5,376	-0.04%
2019/04/26	15	16.30	2	16.15	16.15	13	5,435	0.24%
2019/04/25	3	16.55	10	16.60	16.55	-7	5,869	-0.12%
2019/04/24	10	16.80	10	16.90	16.60	0	5,968	0.00%
2019/04/23	10	16.80	0	0.00	16.70	10	5,996	0.17%
2019/04/22	22	16.84	10	17.00	16.90	12	5,973	0.20%
2019/04/18	15	16.77	0	0.00	16.60	15	5,969	0.25%
2019/04/17	8	17.03	10	17.05	16.90	-2	6,070	-0.03%
2019/04/16	2	16.85	0	0.00	16.90	2	6,069	0.03%
2019/04/15	10	16.85	0	0.00	16.95	10	6,050	0.17%
2019/04/12	8	16.94	15	17.10	16.85	-7	6,059	-0.12%
2019/04/11	20	16.92	0	0.00	16.95	20	6,038	0.33%
2019/04/10	59	17.16	0	0.00	17.15	59	6,000	0.98%
2019/04/09	53	17.61	89	17.65	17.45	-36	5,961	-0.60%
2019/04/08	15	17.27	44	17.35	17.25	-29	5,792	-0.50%
2019/04/03	0	0.00	6	17.14	17.10	-6	5,724	-0.10%
2019/04/02	23	16.91	0	0.00	16.85	23	5,692	0.40%
2019/04/01	30	17.02	2	17.00	16.95	28	5,653	0.50%
2019/03/28	2	16.75	7	16.80	16.80	-5	5,609	-0.09%
2019/03/27	20	17.03	1	17.05	17.00	19	5,597	0.34%
2019/03/26	55	16.78	79	17.10	17.25	-24	5,591	-0.43%
2019/03/25	11	16.45	0	0.00	16.50	11	5,603	0.20%
2019/03/22	25	17.03	3	16.85	16.80	22	5,608	0.39%
2019/03/21	20	17.10	52	17.15	17.10	-32	5,529	-0.58%
2019/03/20	16	17.21	1	17.35	17.15	15	5,485	0.27%
2019/03/19	71	17.22	0	0.00	17.25	71	5,478	1.30%
2019/03/18	13	17.15	15	17.34	17.40	-2	5,438	-0.04%
2019/03/15	10	17.10	1	17.05	17.05	9	5,356	0.17%
2019/03/14	23	17.20	2	17.05	17.05	21	5,335	0.39%
2019/03/13	11	17.26	5	17.35	17.20	6	5,387	0.11%
2019/03/12	88	17.44	10	17.55	17.30	78	5,382	1.45%
2019/03/11	65	17.62	15	17.59	17.50	50	5,324	0.94%
2019/03/08	5	17.40	27	17.47	17.70	-22	5,130	-0.43%
2019/03/07	10	17.20	3	17.15	17.45	7	4,952	0.14%
2019/03/06	7	17.35	6	17.33	17.50	1	4,694	0.02%
2019/03/04	2	17.20	1	17.40	17.20	1	4,559	0.02%
2019/02/27	0	0.00	4	17.08	17.30	-4	4,536	-0.09%
2019/02/26	3	17.00	0	0.00	16.90	3	4,455	0.07%
2019/02/22	6	17.20	2	17.20	17.00	4	4,708	0.08%
2019/02/21	0	0.00	10	17.34	17.40	-10	4,642	-0.22%
2019/02/20	0	0.00	2	17.13	17.00	-2	4,370	-0.05%
2019/02/19	3	16.95	1	16.95	17.05	2	4,377	0.05%
2019/02/18	8	17.03	40	16.74	16.95	-32	4,390	-0.73%
2019/02/15	0	0.00	4	16.50	16.40	-4	4,188	-0.10%
2019/02/14	4	16.45	3	16.60	16.40	1	4,205	0.02%
2019/02/13	2	16.35	0	0.00	16.40	2	4,176	0.05%
2019/02/12	6	16.27	27	16.39	16.50	-21	4,223	-0.50%
2019/02/11	8	16.05	4	16.09	16.05	4	4,605	0.09%
2019/01/30	3	16.00	0	0.00	16.00	3	4,672	0.06%
2019/01/29	1	16.15	0	0.00	16.10	1	4,686	0.02%
2019/01/28	2	16.40	4	16.46	16.30	-2	4,653	-0.04%
2019/01/25	0	0.00	2	16.28	16.25	-2	4,598	-0.04%
2019/01/22	1	16.10	1	16.05	16.15	0	4,643	0.00%
2019/01/21	14	16.25	1	16.35	16.25	13	4,648	0.28%
2019/01/18	4	15.98	3	16.15	16.20	1	4,708	0.02%
2019/01/17	17	16.42	22	16.42	16.10	-5	4,661	-0.11%
2019/01/16	0	0.00	11	16.10	16.20	-11	4,194	-0.26%
2019/01/15	1	15.60	0	0.00	15.60	1	4,092	0.02%
2019/01/09	27	15.86	26	15.79	15.60	1	4,163	0.02%
2019/01/08	2	15.50	4	15.55	15.75	-2	4,043	-0.05%
2019/01/07	0	0.00	4	15.05	15.00	-4	4,012	-0.10%
2019/01/04	4	14.75	0	0.00	14.65	4	4,107	0.10%
2019/01/03	0	0.00	1	15.15	15.10	-1	4,168	-0.02%
2019/01/02	0	0.00	8	15.45	15.20	-8	4,197	-0.19%
2018/12/28	2	15.10	5	15.45	15.50	-3	4,221	-0.07%
2018/12/27	11	15.28	0	0.00	15.15	11	4,285	0.26%
2018/12/26	2	15.20	0	0.00	14.95	2	4,451	0.04%
2018/12/24	5	15.70	1	15.65	15.70	4	4,513	0.09%
2018/12/21	0	0.00	16	15.40	15.55	-16	4,645	-0.34%
2018/12/20	2	15.50	3	15.72	15.50	-1	4,647	-0.02%
2018/12/19	1	16.00	0	0.00	15.90	1	4,649	0.02%
2018/12/18	16	16.23	21	16.05	16.00	-5	4,647	-0.11%
2018/12/17	0	0.00	6	16.24	16.35	-6	4,579	-0.13%
2018/12/14	10	16.10	3	16.10	16.05	7	4,556	0.15%
2018/12/12	5	15.72	1	16.00	15.90	4	4,684	0.09%
2018/12/10	1	15.55	5	15.45	15.40	-4	4,788	-0.08%
2018/12/07	3	16.00	3	16.00	15.85	0	4,800	0.00%
2018/12/06	6	15.83	3	16.50	15.75	3	4,785	0.06%
2018/12/05	3	16.33	0	0.00	16.45	3	4,724	0.06%
2018/12/04	0	0.00	7	16.71	16.60	-7	4,732	-0.15%
2018/12/03	8	16.78	25	16.72	16.80	-17	4,739	-0.36%
2018/11/29	2	16.53	3	16.55	16.30	-1	4,691	-0.02%
2018/11/28	2	16.30	3	16.48	16.55	-1	4,629	-0.02%
2018/11/26	3	16.32	10	16.20	16.10	-7	4,580	-0.15%
2018/11/23	2	16.15	1	16.10	16.15	1	4,564	0.02%
2018/11/22	41	16.58	20	16.51	16.00	21	4,524	0.46%
2018/11/21	1	16.20	2	16.15	16.35	-1	4,230	-0.02%
2018/11/20	3	15.95	3	16.05	16.05	0	4,207	0.00%
2018/11/19	3	15.85	3	16.10	16.10	0	4,250	0.00%
2018/11/16	4	16.08	3	16.15	15.90	1	4,344	0.02%
2018/11/15	8	16.05	14	15.86	16.05	-6	4,383	-0.14%
2018/11/14	0	0.00	5	15.65	15.45	-5	4,296	-0.12%
2018/11/13	1	15.15	9	15.35	15.45	-8	4,290	-0.19%
2018/11/12	1	15.70	2	15.60	15.40	-1	4,246	-0.02%
2018/11/09	31	15.59	32	15.65	15.75	-1	4,234	-0.02%
2018/11/08	75	15.95	21	15.95	15.85	54	4,172	1.29%
2018/11/07	1	15.10	1	14.85	15.20	0	3,792	0.00%
2018/11/05	5	14.85	0	0.00	14.85	5	3,808	0.13%
2018/10/31	0	0.00	5	14.53	14.85	-5	4,115	-0.12%
2018/10/30	4	14.13	3	14.10	14.10	1	4,062	0.02%
2018/10/29	1	14.10	1	14.30	14.10	0	4,281	0.00%
2018/10/26	1	14.20	0	0.00	14.30	1	4,329	0.02%
2018/10/25	1	14.05	4	13.95	13.90	-3	4,371	-0.07%
2018/10/23	1	14.60	0	0.00	14.55	1	4,671	0.02%
2018/10/22	2	14.80	0	0.00	14.80	2	4,795	0.04%
2018/10/19	1	14.20	0	0.00	14.50	1	4,891	0.02%
2018/10/12	1	14.40	0	0.00	14.50	1	4,880	0.02%
2018/10/05	9	16.00	0	0.00	15.90	9	4,931	0.18%
2018/10/04	3	16.75	3	16.67	16.55	0	4,861	0.00%
2018/10/03	0	0.00	8	16.71	16.75	-8	4,697	-0.17%
2018/10/01	0	0.00	3	16.45	16.60	-3	4,643	-0.06%
2018/09/28	2	16.50	0	0.00	16.40	2	4,668	0.04%
2018/09/20	3	16.00	0	0.00	15.85	3	4,654	0.06%
2018/09/19	3	16.10	3	16.10	16.10	0	4,668	0.00%
2018/09/18	3	16.60	3	16.80	15.95	0	4,677	0.00%
2018/09/14	18	16.05	4	16.23	16.20	14	4,593	0.30%
2018/09/12	2	15.65	1	15.70	15.65	1	4,625	0.02%
2018/09/10	0	0.00	2	16.00	15.60	-2	4,896	-0.04%
2018/09/07	3	15.93	0	0.00	15.85	3	4,937	0.06%
2018/09/06	3	16.15	0	0.00	16.15	3	4,966	0.06%
2018/09/05	5	16.61	0	0.00	16.45	5	5,089	0.10%
2018/08/29	1	16.80	2	16.85	16.80	-1	6,113	-0.02%
2018/08/28	20	16.90	10	17.05	16.70	10	6,330	0.16%
2018/08/27	4	16.60	4	16.75	16.90	0	6,357	0.00%
2018/08/24	3	16.65	13	16.68	16.75	-10	6,536	-0.15%
2018/08/23	5	17.06	9	16.87	16.80	-4	7,265	-0.06%
2018/08/22	1	16.80	3	17.03	17.00	-2	7,204	-0.03%
2018/08/21	0	0.00	6	16.40	16.45	-6	7,150	-0.08%
2018/08/20	4	16.10	0	0.00	16.05	4	7,257	0.06%
2018/08/16	1	16.30	0	0.00	16.30	1	7,391	0.01%
2018/08/15	1	16.20	0	0.00	16.25	1	7,885	0.01%
2018/08/14	5	16.60	5	16.55	16.60	0	7,950	0.00%
2018/08/13	38	16.24	1	16.80	16.15	37	8,002	0.46%
2018/08/09	0	0.00	2	17.60	17.60	-2	8,005	-0.02%
2018/08/08	1	17.70	4	17.73	17.90	-3	8,109	-0.04%
2018/08/07	1	17.40	1	17.55	17.70	0	7,844	0.00%
2018/08/06	5	17.20	2	17.15	17.25	3	7,815	0.04%
2018/08/03	10	17.40	2	17.20	17.30	8	7,830	0.10%
2018/08/02	2	18.50	3	18.32	18.20	-1	7,770	-0.01%
2018/08/01	2	18.50	1	18.75	18.75	1	7,752	0.01%
2018/07/31	5	18.38	9	18.42	18.45	-4	7,600	-0.05%
2018/07/30	2	17.90	10	17.85	18.25	-8	7,381	-0.11%
2018/07/27	12	18.17	8	18.04	18.00	4	7,388	0.05%
2018/07/26	7	18.30	7	18.35	18.45	0	7,300	0.00%
2018/07/23	1	17.50	0	0.00	17.35	1	7,456	0.01%
2018/07/20	3	18.17	0	0.00	17.80	3	7,471	0.04%
2018/07/18	0	0.00	1	18.35	18.10	-1	7,612	-0.01%
2018/07/13	0	0.00	4	18.40	18.35	-4	7,551	-0.05%
2018/07/10	1	17.25	0	0.00	17.40	1	7,629	0.01%
2018/07/06	1	16.80	0	0.00	16.90	1	7,682	0.01%
2018/07/05	1	17.25	0	0.00	17.05	1	7,766	0.01%
2018/07/04	10	17.25	0	0.00	17.30	10	7,780	0.13%
2018/07/03	2	18.10	0	0.00	17.30	2	7,802	0.03%
2018/07/02	5	18.35	0	0.00	18.00	5	7,768	0.06%
2018/06/28	0	0.00	12	18.60	18.50	-12	7,857	-0.15%
2018/06/26	10	18.00	0	0.00	18.15	10	7,840	0.13%
2018/06/25	0	0.00	3	18.43	18.25	-3	7,795	-0.04%
2018/06/22	12	18.07	10	18.50	18.25	2	7,829	0.03%
2018/06/21	2	18.70	0	0.00	18.35	2	7,777	0.03%
2018/06/20	5	18.95	2	18.70	18.65	3	7,804	0.04%
2018/06/19	0	0.00	15	19.67	19.35	-15	7,776	-0.19%
2018/06/15	0	0.00	4	19.31	19.45	-4	7,652	-0.05%
2018/06/14	5	19.25	3	19.22	19.25	2	7,633	0.03%
2018/06/13	11	19.37	20	19.32	19.20	-9	7,617	-0.12%
2018/06/12	26	20.22	19	19.92	19.65	7	7,640	0.09%
2018/06/11	2	19.25	12	19.13	19.20	-10	7,535	-0.13%
2018/06/08	5	18.80	0	0.00	18.75	5	7,467	0.07%
2018/06/07	0	0.00	7	18.65	18.70	-7	7,427	-0.09%
2018/06/06	3	18.70	0	0.00	18.70	3	7,354	0.04%
2018/06/05	14	19.07	7	18.87	18.80	7	7,280	0.10%
2018/06/04	10	18.75	1	18.85	18.70	9	7,085	0.13%
2018/06/01	5	19.00	0	0.00	18.70	5	7,041	0.07%
2018/05/31	23	18.93	32	19.35	19.05	-9	6,878	-0.13%
2018/05/28	10	17.92	14	18.05	18.40	-4	6,152	-0.07%
2018/05/25	10	18.09	2	17.90	17.90	8	6,072	0.13%
2018/05/24	9	18.25	10	18.35	18.15	-1	6,076	-0.02%
2018/05/23	18	18.90	21	18.90	18.25	-3	6,062	-0.05%
2018/05/21	0	0.00	3	18.20	18.20	-3	5,674	-0.05%
2018/05/17	0	0.00	3	18.08	17.90	-3	5,848	-0.05%
2018/05/16	6	17.66	10	17.62	17.75	-4	5,998	-0.07%
2018/05/15	8	17.05	8	16.85	16.90	0	5,972	0.00%
2018/05/14	0	0.00	5	16.76	16.80	-5	6,273	-0.08%
2018/05/11	2	16.95	2	16.90	16.65	0	6,356	0.00%
2018/05/10	11	17.25	5	17.25	17.05	6	6,398	0.09%
2018/05/07	0	0.00	2	16.98	17.25	-2	7,247	-0.03%
2018/05/04	0	0.00	3	16.97	16.85	-3	7,311	-0.04%
2018/05/03	9	16.73	8	16.80	16.80	1	7,359	0.01%
2018/05/02	1	16.85	1	17.00	17.20	0	7,486	0.00%
2018/04/30	16	17.01	11	16.69	17.20	5	7,714	0.06%
2018/04/27	3	15.45	0	0.00	15.65	3	7,843	0.04%
2018/04/26	2	16.00	3	15.55	15.45	-1	8,167	-0.01%
2018/04/25	10	16.00	0	0.00	16.05	10	8,388	0.12%
2018/04/24	6	16.02	161	16.22	15.90	-155	9,363	-1.66%	大賣/鉅額交易
2018/04/23	4	17.61	0	0.00	17.30	4	9,509	0.04%
2018/04/20	10	17.70	5	17.67	17.70	5	9,901	0.05%
2018/04/19	0	0.00	10	17.55	17.40	-10	10,585	-0.09%
2018/04/18	3	17.37	5	17.41	17.20	-2	10,752	-0.02%
2018/04/17	18	17.52	11	17.45	17.30	7	11,064	0.06%
2018/04/13	1	18.85	6	19.07	18.95	-5	12,706	-0.04%
2018/04/12	1	18.75	0	0.00	18.75	1	13,183	0.01%
2018/04/11	4	18.73	1	18.95	19.05	3	13,630	0.02%
2018/04/10	1	18.55	11	18.69	18.55	-10	14,034	-0.07%
2018/04/09	14	18.58	0	0.00	18.50	14	14,761	0.09%
2018/04/03	2	18.85	5	19.00	18.95	-3	15,531	-0.02%
2018/04/02	8	19.67	15	19.56	19.40	-7	16,392	-0.04%
2018/03/31	1	19.20	2	19.25	19.35	-1	17,581	-0.01%
2018/03/30	3	19.23	2	19.33	19.20	1	18,764	0.01%
2018/03/29	1	19.15	20	19.19	19.05	-19	19,849	-0.10%
2018/03/28	7	19.17	15	19.23	19.15	-8	21,765	-0.04%
2018/03/27	0	0.00	4	19.19	19.45	-4	23,586	-0.02%
2018/03/26	3	18.80	0	0.00	18.80	3	24,685	0.01%
2018/03/23	1	18.95	0	0.00	18.85	1	24,766	0.00%
2018/03/22	1	19.80	1	20.00	19.70	0	24,810	0.00%
2018/03/21	4	19.68	6	19.95	19.70	-2	24,960	-0.01%
2018/03/20	7	19.80	11	19.94	19.90	-4	25,132	-0.02%
2018/03/19	0	0.00	2	20.40	20.35	-2	25,359	-0.01%
2018/03/16	6	20.69	3	20.63	20.40	3	25,671	0.01%
2018/03/15	27	21.08	21	21.00	21.05	6	25,711	0.02%
2018/03/14	6	19.88	1	19.80	20.00	5	25,456	0.02%
2018/03/13	4	19.73	12	19.68	20.00	-8	25,529	-0.03%
2018/03/12	20	19.15	25	19.46	19.05	-5	25,509	-0.02%
2018/03/09	0	0.00	1	19.95	19.80	-1	25,555	0.00%
2018/03/08	4	19.98	0	0.00	19.80	4	26,390	0.02%
2018/03/07	3	19.70	2	19.98	19.55	1	26,556	0.00%
2018/03/06	0	0.00	4	19.95	19.95	-4	26,747	-0.01%
2018/03/05	3	19.75	6	19.87	19.50	-3	27,371	-0.01%
2018/03/02	14	20.23	1	20.30	20.00	13	27,547	0.05%
2018/03/01	2	20.63	0	0.00	20.75	2	27,454	0.01%
2018/02/27	2	20.95	3	21.00	20.75	-1	27,447	0.00%
2018/02/26	10	21.10	1	21.20	20.90	9	27,442	0.03%
2018/02/23	6	21.38	0	0.00	21.35	6	27,403	0.02%
2018/02/22	3	20.93	2	21.15	21.15	1	27,350	0.00%
2018/02/21	7	21.04	3	21.03	21.00	4	27,269	0.01%
2018/02/12	9	20.06	0	0.00	20.15	9	27,185	0.03%
2018/02/09	1	19.25	7	19.12	20.00	-6	27,102	-0.02%
2018/02/08	27	19.98	15	19.71	19.80	12	26,868	0.04%
2018/02/07	17	21.39	11	21.32	20.85	6	26,649	0.02%
2018/02/06	36	20.55	75	20.57	20.60	-39	26,524	-0.15%
2018/02/05	11	22.32	28	22.09	22.70	-17	26,220	-0.06%
2018/02/02	16	22.90	11	23.00	22.95	5	26,176	0.02%
2018/02/01	55	23.91	25	23.90	23.25	30	26,287	0.11%
2018/01/31	36	23.69	17	23.67	23.75	19	25,931	0.07%
2018/01/30	13	22.71	2	23.10	22.60	11	25,445	0.04%
2018/01/29	2	22.35	0	0.00	22.60	2	25,338	0.01%
2018/01/26	18	22.73	13	22.58	22.65	5	25,313	0.02%
2018/01/25	21	23.17	4	23.08	22.70	17	25,384	0.07%
2018/01/24	4	23.33	13	23.26	23.50	-9	25,310	-0.04%
2018/01/23	16	22.85	7	23.22	22.60	9	25,059	0.04%
2018/01/22	14	23.21	23	23.10	23.35	-9	24,794	-0.04%
2018/01/19	26	23.83	29	23.71	23.90	-3	24,475	-0.01%
2018/01/18	207	24.86	119	24.49	23.70	88	24,277	0.36%	大買/大賣/
2018/01/17	80	24.44	79	24.61	24.40	1	23,460	0.00%
2018/01/16	23	24.45	53	24.43	24.20	-30	23,261	-0.13%
2018/01/15	34	24.50	61	24.61	24.90	-27	22,927	-0.12%
2018/01/12	11	23.70	9	23.59	23.45	2	22,435	0.01%
2018/01/11	12	23.50	11	23.53	23.30	1	22,256	0.00%
2018/01/10	38	24.93	22	24.50	24.00	16	21,933	0.07%
2018/01/09	6	24.08	15	23.91	24.45	-9	20,832	-0.04%
2018/01/08	15	23.46	54	23.50	23.10	-39	20,237	-0.19%
2018/01/05	8	24.08	21	23.97	23.90	-13	19,752	-0.07%
2018/01/04	9	23.91	12	24.08	23.70	-3	19,324	-0.02%
2018/01/03	175	24.32	28	23.99	23.60	147	18,966	0.78%	大買/鉅額交易
2018/01/02	104	23.44	76	23.58	24.00	28	18,296	0.15%	大買/