富喬 (1815)-中國信託-文心券商分點個股進出

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

富喬

(1815)

可現股當沖

股價
18.50
漲跌
▲0.40
漲幅
+2.21%
成交量
20,195張
產業
上櫃電子零組件類股
363人加入追蹤

立即追蹤
本地時間:14:30

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

富喬 (1815)籌碼相關－中國信託-文心券商分點個股進出

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-文心券商分點個股進出
中國信託-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	67	18.43	61	18.67	18.50	6	23,475	0.03%
2024/05/02	12	18.03	0	0.00	18.10	12	23,185	0.05%
2024/04/30	42	18.38	10.1	18.65	18.20	31.9	23,158	0.14%
2024/04/29	18	18.42	48	18.64	18.50	-30	23,017	-0.13%
2024/04/26	22	17.56	20	17.53	17.50	2	22,859	0.01%
2024/04/25	6	17.37	1	17.35	17.35	5	22,854	0.02%
2024/04/24	4	17.70	5	17.58	17.80	-1	22,841	0.00%
2024/04/23	2	17.03	2	17.08	17.15	0	22,852	0.00%
2024/04/22	12	17.32	4	17.16	16.90	8	22,841	0.04%
2024/04/19	13	17.46	22	17.76	17.70	-9	22,844	-0.04%
2024/04/18	10	18.35	41	18.49	18.15	-31	22,748	-0.14%
2024/04/17	9	18.51	2	18.60	18.50	7	22,774	0.03%
2024/04/16	14	17.98	2	18.30	17.90	12	22,771	0.05%
2024/04/15	52	18.99	8	18.54	18.50	44	22,633	0.19%
2024/04/12	17	19.08	40	19.42	19.30	-23	22,678	-0.10%
2024/04/11	12	18.65	3	18.65	18.65	9	22,334	0.04%
2024/04/10	37	19.08	18	18.91	18.90	19	22,284	0.09%
2024/04/09	27	18.71	27	18.86	19.05	0	22,220	0.00%
2024/04/08	19	18.57	7	18.53	18.50	12	22,011	0.05%
2024/04/03	9	18.93	5	19.20	18.90	4	21,879	0.02%
2024/04/02	36	19.56	47	19.54	19.30	-11	21,729	-0.05%
2024/04/01	49	19.27	31	19.44	20.05	18	21,214	0.08%
2024/03/29	55	18.96	59	18.72	18.70	-4	20,485	-0.02%
2024/03/28	5	18.46	2	18.60	18.15	3	19,945	0.02%
2024/03/27	0	0.00	4.2	18.10	18.10	-4.2	19,583	-0.02%
2024/03/26	30	18.30	33	18.23	17.95	-3	19,556	-0.02%
2024/03/25	6	18.61	15	17.80	18.40	-9	19,458	-0.05%
2024/03/22	5.4	17.23	7	17.26	17.50	-1.6	19,380	-0.01%
2024/03/21	0	0.00	34	17.32	17.30	-34	19,416	-0.18%
2024/03/20	19	17.13	22	17.36	16.95	-3	19,512	-0.02%
2024/03/19	18	17.56	15.3	17.68	17.35	2.7	19,547	0.01%
2024/03/18	9	17.52	20	17.30	17.65	-11	19,956	-0.06%
2024/03/15	30	17.63	79	17.39	17.45	-49	19,928	-0.25%
2024/03/14	26	17.84	3	17.88	17.70	23	19,964	0.12%
2024/03/13	46	17.94	45	17.89	17.90	1	19,813	0.01%
2024/03/12	166.2	18.13	111	18.27	18.35	55.2	19,529	0.28%	大買/大賣/
2024/03/11	102	19.08	29	19.06	18.70	73	19,084	0.38%	大買/
2024/03/08	152	19.34	254	18.82	18.75	-102	18,736	-0.54%	大買/大賣/鉅額交易
2024/03/07	273.5	21.37	167	21.63	20.00	106.5	17,682	0.60%	大買/大賣/鉅額交易
2024/03/06	71	20.03	138.2	20.48	21.50	-67.2	14,861	-0.45%	大賣/
2024/03/05	78	19.24	73.7	19.41	19.55	4.3	13,947	0.03%
2024/03/04	17	18.73	135.1	18.62	18.60	-118.1	12,976	-0.91%	大賣/鉅額交易
2024/03/01	90.3	18.78	23	18.61	18.55	67.3	12,730	0.53%
2024/02/29	81	18.70	103	18.76	19.10	-22	12,721	-0.17%	大賣/
2024/02/27	21	17.68	6	17.78	17.75	15	12,094	0.12%
2024/02/26	52	17.76	4	17.70	17.65	48	11,846	0.41%
2024/02/23	120	17.68	17	17.75	17.80	103	12,086	0.85%	大買/鉅額交易
2024/02/22	111	17.57	44	17.40	17.55	67	11,838	0.57%	大買/
2024/02/21	2	17.15	2	17.20	17.10	0	11,577	0.00%
2024/02/20	19	17.30	28	17.43	17.15	-9	11,881	-0.08%
2024/02/19	47	16.88	56	16.99	17.20	-9	11,745	-0.08%
2024/02/16	46	16.41	39	16.59	16.55	7	11,485	0.06%
2024/02/15	5	15.05	5	15.48	15.70	0	10,811	0.00%
2024/02/05	1	14.50	0	0.00	14.50	1	10,946	0.01%
2024/02/02	7	14.23	2	14.25	14.25	5	11,240	0.04%
2024/02/01	0	0.00	14	14.55	14.55	-14	11,806	-0.12%
2024/01/31	1	14.70	1	14.65	14.65	0	13,007	0.00%
2024/01/25	8	14.51	0	0.00	14.50	8	18,945	0.04%
2024/01/24	4	14.75	0	0.00	14.75	4	19,442	0.02%
2024/01/23	2	14.70	5	14.75	14.70	-3	19,809	-0.02%
2024/01/22	1	14.60	0	0.00	14.70	1	20,175	0.00%
2024/01/18	2	14.10	0	0.00	14.05	2	20,619	0.01%
2024/01/17	8	14.34	4	14.15	14.20	4	21,008	0.02%
2024/01/16	2	14.40	0	0.00	14.50	2	21,150	0.01%
2024/01/15	2	14.70	2	14.75	14.70	0	21,172	0.00%
2024/01/12	8	14.72	0	0.00	14.70	8	21,193	0.04%
2024/01/11	1	14.80	8.2	14.93	15.00	-7.2	21,331	-0.03%
2024/01/10	2	14.50	0	0.00	14.65	2	21,839	0.01%
2024/01/09	2	14.85	0	0.00	14.90	2	22,077	0.01%
2024/01/08	11.1	15.03	2	15.45	14.90	9.1	22,383	0.04%
2024/01/05	2	15.30	18	15.74	15.40	-16	22,668	-0.07%
2024/01/04	4	15.69	0	0.00	15.70	4	22,910	0.02%
2024/01/03	3	16.02	5	16.00	15.95	-2	23,241	-0.01%
2024/01/02	2	15.60	2	15.65	15.75	0	23,555	0.00%
2023/12/29	2	15.70	2	15.75	15.65	0	24,677	0.00%
2023/12/28	0	0.00	20	15.75	15.70	-20	25,052	-0.08%
2023/12/27	0	0.00	0.2	15.90	15.85	-0.2	26,143	0.00%
2023/12/26	0	0.00	4	15.85	15.90	-4	27,277	-0.01%
2023/12/25	2	15.65	2	15.95	15.60	0	27,719	0.00%
2023/12/22	9	15.86	6	15.85	15.75	3	28,070	0.01%
2023/12/21	1	15.95	0	16.00	15.85	1	29,221	0.00%
2023/12/20	2	16.00	2.2	16.23	16.10	-0.2	29,835	0.00%
2023/12/19	10	15.93	0	0.00	16.05	10	29,725	0.03%
2023/12/18	3	16.73	6	16.70	16.70	-3	29,512	-0.01%
2023/12/15	2	17.23	3	17.17	16.90	-1	29,470	0.00%
2023/12/14	57	17.85	58	17.50	17.50	-1	29,626	0.00%
2023/12/13	16	17.52	72	17.24	17.30	-56	29,449	-0.19%
2023/12/12	3	16.48	3	16.48	16.45	0	28,909	0.00%
2023/12/11	12	16.46	9	16.52	16.60	3	28,815	0.01%
2023/12/08	9	15.84	11	15.80	15.90	-2	28,449	-0.01%
2023/12/07	15	16.27	11	16.45	16.15	4	28,249	0.01%
2023/12/06	2	16.45	4	16.55	16.45	-2	28,170	-0.01%
2023/12/05	9	16.24	5	16.20	16.20	4	28,100	0.01%
2023/12/04	13	16.81	2	17.20	16.70	11	27,955	0.04%
2023/12/01	12	16.85	5	16.95	16.80	7	27,854	0.03%
2023/11/30	1	17.00	0.8	17.05	16.90	0.2	27,796	0.00%
2023/11/29	0	0.00	52	17.01	17.00	-52	27,799	-0.19%
2023/11/28	7	17.06	4	17.23	17.00	3	27,820	0.01%
2023/11/27	9	17.17	15	16.99	16.90	-6	27,708	-0.02%
2023/11/24	25	17.72	9	17.92	17.35	16	27,310	0.06%
2023/11/22	12	17.83	19.5	17.89	17.80	-7.5	26,697	-0.03%
2023/11/21	24	17.62	6	17.80	17.45	18	26,274	0.07%
2023/11/20	14	17.31	44	17.43	17.60	-30	25,943	-0.12%
2023/11/17	25	17.23	7	17.45	17.10	18	25,629	0.07%
2023/11/16	40.5	17.85	28	17.81	17.60	12.5	25,102	0.05%
2023/11/15	9	17.10	8	17.26	16.85	1	24,494	0.00%
2023/11/14	15	17.69	6.1	17.89	17.25	8.9	24,061	0.04%
2023/11/13	6	17.63	2	17.50	17.50	4	23,797	0.02%
2023/11/10	48	17.94	34	17.86	17.85	14	23,475	0.06%
2023/11/09	24	18.14	22	18.08	18.00	2	23,155	0.01%
2023/11/08	48	18.60	47.2	19.26	18.65	0.9	22,550	0.00%
2023/11/07	101	19.72	118.1	19.60	20.05	-17.1	21,376	-0.08%	大買/大賣/
2023/11/06	48	19.35	74.4	19.64	20.10	-26.4	19,591	-0.13%
2023/11/03	98.1	18.50	108	18.65	18.30	-9.9	18,201	-0.05%	大賣/
2023/11/02	97	17.55	132	17.81	18.45	-35	16,724	-0.21%	大賣/
2023/11/01	60	16.80	51	16.29	16.80	9	15,569	0.06%
2023/10/31	41	17.25	46	17.24	16.85	-5	15,105	-0.03%
2023/10/30	4	17.11	7	16.95	17.15	-3	14,863	-0.02%
2023/10/27	19	16.95	9	16.48	16.45	10	14,678	0.07%
2023/10/26	4	17.13	5	17.13	16.85	-1	15,175	-0.01%
2023/10/25	7	16.39	13	16.83	17.00	-6	15,654	-0.04%
2023/10/24	15	15.87	7	16.00	16.00	8	15,633	0.05%
2023/10/23	1	15.55	1	15.45	15.45	0	15,534	0.00%
2023/10/20	2	15.40	0	0.00	15.40	2	15,676	0.01%
2023/10/19	4	15.55	4	15.30	15.30	0	15,536	0.00%
2023/10/18	9	15.86	29	15.51	15.35	-20	15,377	-0.13%
2023/10/17	9	17.33	3	17.15	17.00	6	14,881	0.04%
2023/10/16	66	18.15	62	17.78	17.85	4	14,547	0.03%
2023/10/13	3	17.67	9.2	17.80	17.80	-6.2	14,190	-0.04%
2023/10/12	9	17.57	2	17.48	17.30	7	13,699	0.05%
2023/10/11	92	17.76	89	17.70	17.40	3	13,402	0.02%
2023/10/06	51	18.20	28	18.50	18.00	23	13,036	0.18%
2023/10/05	124	18.67	292.2	18.15	18.25	-168.2	12,622	-1.33%	大買/大賣/鉅額交易
2023/10/04	7	17.89	181.1	17.80	18.10	-174.1	11,474	-1.52%	大賣/鉅額交易
2023/10/03	306	18.18	34.4	18.35	18.15	271.6	11,078	2.45%	大買/鉅額交易
2023/10/02	75	17.52	103.8	17.77	18.15	-28.8	9,968	-0.29%	大賣/
2023/09/28	5	16.77	7	16.65	16.50	-2	8,793	-0.02%
2023/09/27	153	16.09	38.1	15.62	16.25	114.9	8,305	1.38%	大買/鉅額交易
2023/09/26	93	16.65	78	16.64	15.35	15	7,907	0.19%
2023/09/25	37.3	16.40	77.6	16.29	16.40	-40.3	6,728	-0.60%
2023/09/22	6	15.51	12	15.26	15.30	-6	6,055	-0.10%
2023/09/21	5	15.21	11	15.09	15.45	-6	5,909	-0.10%
2023/09/20	0	0.00	1	15.00	14.90	-1	5,729	-0.02%
2023/09/19	28	15.27	3	15.30	15.15	25	5,659	0.44%
2023/09/18	6	14.55	5	14.45	14.70	1	5,341	0.02%
2023/09/15	0	0.00	8	13.75	13.75	-8	5,252	-0.15%
2023/09/12	2	13.90	1	13.85	13.65	1	5,789	0.02%
2023/09/08	4	13.95	2	14.00	14.00	2	6,104	0.03%
2023/09/07	2	14.25	6	14.15	14.00	-4	6,156	-0.06%
2023/09/06	4	14.30	0	0.00	14.45	4	6,268	0.06%
2023/09/05	6	14.07	4	14.15	14.30	2	6,443	0.03%
2023/09/04	0	0.00	2	14.25	14.10	-2	6,445	-0.03%
2023/09/01	10	14.01	0	0.00	13.90	10	6,487	0.15%
2023/08/28	1	13.05	0	0.00	12.85	1	6,590	0.02%
2023/08/25	0.2	14.00	0	0.00	13.15	0.2	6,574	0.00%
2023/08/24	1	13.50	0	0.00	13.40	1	6,564	0.02%
2023/08/23	0	0.00	3	13.27	13.30	-3	6,554	-0.05%
2023/08/22	2	13.15	0	0.00	13.10	2	6,548	0.03%
2023/08/17	10	12.95	0	0.00	13.60	10	6,478	0.15%
2023/08/14	0.2	13.05	2	13.15	12.90	-1.8	6,405	-0.03%
2023/08/11	0	0.00	4	13.40	13.30	-4	6,366	-0.06%
2023/08/09	0.2	14.30	0	0.00	14.05	0.2	6,263	0.00%
2023/08/08	1	14.50	0	0.00	14.55	1	6,195	0.02%
2023/08/07	0.2	14.85	9	14.94	14.85	-8.8	6,125	-0.14%
2023/08/04	1	14.60	1	14.84	14.95	0	6,057	0.00%
2023/08/02	2	14.93	5	15.15	14.75	-3	5,986	-0.05%
2023/08/01	28	15.79	26.1	15.48	15.45	1.9	5,812	0.03%
2023/07/31	72	16.17	50.2	15.56	15.40	21.8	5,603	0.39%
2023/07/28	18	15.81	14.7	15.79	15.70	3.3	4,896	0.07%
2023/07/27	9	14.67	11	14.71	14.80	-2	4,056	-0.05%
2023/07/26	0	0.00	4	13.80	13.80	-4	3,641	-0.11%
2023/07/25	2.2	13.97	1	14.00	14.25	1.2	3,526	0.03%
2023/07/20	0.2	12.70	2.1	13.04	13.40	-1.9	3,226	-0.06%
2023/07/19	0	0.00	2	12.75	12.65	-2	3,089	-0.06%
2023/07/13	1	12.75	11	12.75	12.70	-10	3,029	-0.33%
2023/07/12	10	12.90	0	0.00	12.85	10	3,005	0.33%
2023/07/10	0.2	13.55	0	0.00	12.95	0.2	2,976	0.01%
2023/07/07	1.2	13.42	1	13.35	13.25	0.2	2,934	0.01%
2023/07/05	0.2	13.85	0	0.00	13.65	0.2	2,878	0.01%
2023/07/04	3	13.67	0	0.00	13.65	3	2,863	0.10%
2023/06/30	2	13.40	2	13.50	13.55	0	2,792	0.00%
2023/06/29	0	0.00	2	13.50	13.45	-2	2,775	-0.07%
2023/06/28	2	13.40	20	13.35	13.35	-18	2,766	-0.65%
2023/06/27	0	0.00	5	13.63	13.35	-5	2,751	-0.18%
2023/06/26	12	13.67	30	13.60	13.45	-18	2,716	-0.66%
2023/06/21	35	13.97	33	13.97	13.95	2	2,669	0.07%
2023/06/20	23	13.74	22	13.80	13.65	1	2,639	0.04%
2023/06/19	32	13.97	10	13.84	13.85	22	2,604	0.84%
2023/06/16	53	14.77	33	14.50	14.30	20	2,527	0.79%
2023/06/15	14	14.39	17.1	14.38	14.65	-3.1	2,095	-0.15%
2023/06/13	12	13.45	30	13.58	13.45	-18	1,774	-1.01%
2023/06/12	10	13.84	9	13.83	13.85	1	1,721	0.06%
2023/06/09	12	13.91	6	13.78	13.95	6	1,563	0.38%
2023/06/08	5	13.20	0	0.00	13.15	5	1,317	0.38%
2023/06/07	22	13.56	2	13.60	13.50	20	1,277	1.57%
2023/06/06	7	13.34	0	0.00	13.40	7	1,162	0.60%
2023/06/05	2	12.80	1	12.95	12.95	1	961	0.10%
2023/06/01	1	12.05	3	12.05	12.05	-2	870	-0.23%
2023/05/31	0	0.00	8.1	12.15	12.00	-8.1	883	-0.91%
2023/05/26	0.1	12.25	2	12.05	12.05	-1.9	920	-0.21%
2023/05/24	0	0.00	1	12.20	12.20	-1	938	-0.11%
2023/05/22	0	0.00	4	12.25	12.20	-4	936	-0.43%
2023/05/19	0	0.00	20	12.00	11.95	-20	899	-2.22%
2023/05/18	0	0.00	0.3	11.95	11.90	-0.3	902	-0.03%
2023/05/15	0	0.00	10	11.80	11.80	-10	906	-1.10%
2023/05/10	0.3	11.85	0	0.00	11.80	0.3	952	0.03%
2023/05/08	0	0.00	1	12.00	11.95	-1	971	-0.10%
2023/05/04	1	11.85	0	0.00	11.85	1	991	0.10%
2023/05/03	1	11.90	9	11.90	11.90	-8	1,009	-0.79%
2023/04/21	1	11.90	0	0.00	11.75	1	1,135	0.09%
2023/04/19	0	0.00	1	12.20	12.20	-1	1,197	-0.08%
2023/04/18	0	0.00	1	12.25	12.15	-1	1,225	-0.08%
2023/04/14	0	0.00	0.1	12.20	12.15	-0.1	1,260	-0.01%
2023/04/06	5	12.10	1	12.05	12.05	4	1,239	0.32%
2023/03/31	1	12.20	0	0.00	12.15	1	1,237	0.08%
2023/03/30	0	12.25	0	0.00	12.10	0	1,236	0.00%
2023/03/29	1	12.10	0	0.00	12.10	1	1,244	0.08%
2023/03/27	10	12.15	0	0.00	12.15	10	1,250	0.80%
2023/03/24	1	12.20	0	0.00	12.20	1	1,247	0.08%
2023/03/23	0	0.00	0	12.20	12.20	0	1,248	0.00%
2023/03/21	0	0.00	2	11.95	11.95	-2	1,219	-0.16%
2023/03/17	2	11.85	0	0.00	11.80	2	1,202	0.17%
2023/03/15	5	12.30	0	0.00	12.15	5	1,205	0.41%
2023/03/13	5	12.25	0	0.00	12.30	5	1,190	0.42%
2023/03/03	5	12.45	3	12.50	12.50	2	1,164	0.17%
2023/03/02	8	12.48	5	12.55	12.45	3	1,152	0.26%
2023/03/01	10	12.80	0.2	12.80	12.75	9.8	1,113	0.88%
2023/02/24	2	12.90	0	0.00	12.70	2	1,103	0.18%
2023/02/22	1	12.60	0	0.00	12.65	1	1,073	0.09%
2023/02/21	2	12.70	0	0.00	12.70	2	1,090	0.18%
2023/02/13	5	12.40	0	0.00	12.40	5	1,749	0.29%
2023/02/08	2.9	12.78	1	12.80	12.75	1.9	1,774	0.10%
2023/02/03	0	0.00	0.1	12.60	12.65	-0.1	1,861	-0.01%
2023/01/31	0	0.00	2	12.45	12.45	-2	1,829	-0.11%
2023/01/09	0	0.00	17	12.66	12.60	-17	1,687	-1.01%
2022/12/29	6	11.60	0	0.00	11.60	6	1,696	0.35%
2022/12/27	9	11.93	0	0.00	11.80	9	1,711	0.53%
2022/12/21	1	11.90	0	0.00	11.70	1	1,808	0.06%
2022/12/02	0	0.00	20	12.80	12.80	-20	2,010	-0.99%
2022/12/01	1	12.75	0	0.00	12.75	1	2,017	0.05%
2022/11/25	0	0.00	4.1	12.50	12.30	-4.1	2,170	-0.19%
2022/11/15	5	12.83	4	12.78	12.80	1	3,479	0.03%
2022/11/11	5	12.05	0	0.00	12.05	5	3,000	0.17%
2022/11/09	5	12.05	0	0.00	12.05	5	2,994	0.17%
2022/11/08	0	0.00	2	12.20	12.05	-2	2,989	-0.07%
2022/11/03	1	11.95	7	12.01	12.00	-6	2,969	-0.20%
2022/11/02	8	12.04	0	0.00	12.20	8	2,971	0.27%
2022/10/31	2	11.30	0	0.00	11.30	2	2,898	0.07%
2022/10/26	10	11.05	0	0.00	11.10	10	2,912	0.34%
2022/10/25	0	0.00	1	11.15	11.10	-1	2,911	-0.03%
2022/10/19	0	0.00	0	11.55	11.40	0	2,907	0.00%
2022/10/18	1	11.55	0	0.00	11.40	1	2,904	0.03%
2022/10/13	0	0.00	1	11.05	11.10	-1	2,895	-0.04%
2022/10/11	1	11.80	0	0.00	11.80	1	2,857	0.03%
2022/10/05	0	0.00	20.2	12.45	12.30	-20.2	2,788	-0.73%
2022/10/04	20	12.40	0	0.00	12.45	20	2,791	0.72%
2022/09/27	0	0.00	1	12.70	12.75	-1	2,713	-0.04%
2022/09/22	11	13.35	7	13.17	13.40	4	2,667	0.15%
2022/09/21	1	13.25	25	13.25	13.25	-24	2,661	-0.90%
2022/09/19	0	0.00	2	13.60	13.50	-2	2,652	-0.08%
2022/09/15	0	0.00	80	13.85	13.80	-80	2,630	-3.04%
2022/09/14	80	13.78	0	0.00	13.80	80	2,607	3.07%
2022/09/13	0	0.00	8	13.75	13.70	-8	2,560	-0.31%
2022/09/06	0.1	14.15	1	14.05	14.00	-0.9	2,487	-0.03%
2022/09/05	2	14.10	1	14.15	14.00	1	2,440	0.04%
2022/09/02	18	14.40	0	0.00	14.30	18	2,395	0.75%
2022/09/01	14	14.65	0	0.00	14.40	14	2,360	0.59%
2022/08/30	0	0.00	2	14.60	14.65	-2	2,278	-0.09%
2022/08/29	2	14.10	1	13.85	14.10	1	2,221	0.05%
2022/08/26	8	14.98	9	14.97	14.50	-1	2,174	-0.05%
2022/08/25	7	14.67	1	14.70	14.55	6	2,019	0.30%
2022/08/24	7	15.29	7	14.95	14.90	0	1,928	0.00%
2022/08/23	3	15.15	11	15.00	15.25	-8	1,757	-0.46%
2022/08/22	16	14.70	7	15.01	15.10	9	1,276	0.71%
2022/08/11	0	0.00	8	12.40	12.35	-8	916	-0.87%
2022/08/09	1	12.20	0	0.00	12.20	1	916	0.11%
2022/07/01	0	0.00	2	12.40	12.15	-2	1,158	-0.17%
2022/06/30	1	12.80	1	12.85	12.75	0	1,137	0.00%
2022/06/27	1	13.05	0	0.00	13.20	1	1,151	0.09%
2022/06/23	0	0.00	2	12.70	12.75	-2	1,155	-0.17%
2022/06/22	1	12.80	0	0.00	12.85	1	1,149	0.09%
2022/06/21	2	13.05	0	0.00	13.15	2	1,143	0.17%
2022/06/16	0	0.00	4	13.90	13.45	-4	1,137	-0.35%
2022/06/14	0	0.00	2	13.80	13.75	-2	1,147	-0.17%
2022/06/09	0	0.00	20	14.45	14.50	-20	1,145	-1.75%
2022/06/07	6	14.38	0	0.00	14.45	6	1,153	0.52%
2022/06/01	0	0.00	3	14.35	14.30	-3	1,242	-0.24%
2022/05/24	0	0.00	2	13.95	13.70	-2	1,272	-0.16%
2022/05/23	4	14.25	0	0.00	14.05	4	1,272	0.31%
2022/05/20	3	14.10	0	0.00	14.00	3	1,227	0.24%
2022/05/18	10	14.05	1	14.05	13.95	9	1,236	0.73%
2022/05/17	0	0.00	1	13.75	13.90	-1	1,254	-0.08%
2022/05/12	12	13.86	1	13.85	13.60	11	1,267	0.87%
2022/05/11	1	14.00	22	13.90	13.95	-21	1,257	-1.67%
2022/05/10	2	13.20	0	0.00	13.40	2	1,211	0.17%
2022/05/09	0	0.00	1	12.75	12.70	-1	1,217	-0.08%
2022/05/06	0.2	13.25	0	0.00	13.25	0.2	1,260	0.01%
2022/05/05	0	0.00	4	13.49	13.45	-4	1,280	-0.31%
2022/04/28	0	0.00	6	13.18	13.25	-6	1,533	-0.39%
2022/04/26	0	0.00	1	13.35	13.45	-1	1,507	-0.07%
2022/04/18	1	13.65	1	13.55	13.70	0	1,713	0.00%
2022/04/15	1	13.95	0	0.00	13.95	1	1,731	0.06%
2022/04/13	2	14.05	3.2	14.21	14.20	-1.2	1,823	-0.07%
2022/04/12	0.2	14.05	0	0.00	14.00	0.2	1,840	0.01%
2022/04/08	0	0.00	3	14.97	14.95	-3	1,821	-0.16%
2022/04/06	1	15.40	0	0.00	15.40	1	1,884	0.05%
2022/03/28	0	0.00	2	15.10	15.30	-2	2,647	-0.08%
2022/03/22	1	15.25	0	0.00	15.40	1	2,854	0.04%
2022/03/18	0	0.00	1	15.10	15.10	-1	2,878	-0.03%
2022/03/17	2	14.93	0	0.00	14.90	2	2,884	0.07%
2022/03/11	0	0.00	6	14.73	14.80	-6	2,993	-0.20%
2022/03/10	0	0.00	1	14.85	14.70	-1	3,009	-0.03%
2022/03/07	8	14.80	0	0.00	14.75	8	2,991	0.27%
2022/03/04	1	15.40	0	0.00	15.30	1	2,988	0.03%
2022/03/03	0	0.00	1	15.55	15.55	-1	3,027	-0.03%
2022/03/01	0	0.00	17	15.55	15.55	-17	3,106	-0.55%
2022/02/25	0	0.00	6	15.38	15.40	-6	3,120	-0.19%
2022/02/24	2	15.60	19	15.35	15.35	-17	3,139	-0.54%
2022/02/21	0	0.00	1	16.00	16.10	-1	3,222	-0.03%
2022/02/18	2	15.93	0	0.00	16.00	2	3,261	0.06%
2022/02/17	0	0.00	8.1	16.16	16.10	-8.1	3,306	-0.24%
2022/02/14	2	15.70	0	0.00	15.65	2	3,450	0.06%
2022/02/11	1	16.05	4	16.13	16.10	-3	3,542	-0.08%
2022/02/10	1	16.15	6	16.18	16.15	-5	3,588	-0.14%
2022/02/09	1	16.30	4	16.30	16.20	-3	3,685	-0.08%
2022/02/08	1	16.25	0	0.00	16.30	1	3,731	0.03%
2022/01/25	0	0.00	1	15.50	15.30	-1	3,894	-0.03%
2022/01/24	1	15.60	15	15.50	15.60	-14	3,948	-0.35%
2022/01/21	1	16.30	3	16.03	15.85	-2	3,977	-0.05%
2022/01/20	1	15.50	0	0.00	15.55	1	3,884	0.03%
2022/01/19	0	0.00	1	15.45	15.45	-1	3,935	-0.03%
2022/01/14	1	15.25	21	15.39	15.40	-20	3,978	-0.50%
2022/01/13	1	15.75	0	0.00	15.70	1	3,988	0.03%
2022/01/12	3	15.67	0	0.00	15.60	3	3,989	0.08%
2022/01/11	3	15.95	0	0.00	15.95	3	3,956	0.08%
2022/01/10	1	16.00	1	16.20	16.25	0	3,875	0.00%
2022/01/07	4	16.40	1.5	16.85	16.35	2.5	3,867	0.06%
2022/01/06	1	16.80	1	17.10	16.80	0	3,801	0.00%
2022/01/05	1	17.10	1	17.30	17.05	0	3,808	0.00%
2022/01/04	0	0.00	15	17.25	17.15	-15	3,852	-0.39%
2022/01/03	10	17.15	6	17.15	17.15	4	3,926	0.10%
2021/12/30	1	17.40	1	17.65	17.35	0	3,917	0.00%
2021/12/29	0.5	17.45	0	0.00	17.55	0.5	3,904	0.01%
2021/12/28	3	17.70	11	17.79	17.55	-8	3,915	-0.20%
2021/12/27	1	17.65	3	17.70	17.60	-2	3,838	-0.05%
2021/12/24	22	17.73	3	17.77	17.75	19	3,823	0.50%
2021/12/23	7	17.24	11	17.30	17.50	-4	3,647	-0.11%
2021/12/22	0	0.00	2	16.73	16.65	-2	3,446	-0.06%
2021/12/21	7	16.78	6	16.93	16.80	1	3,452	0.03%
2021/12/20	0	0.00	1	16.65	16.50	-1	3,309	-0.03%
2021/12/17	0	0.00	6	16.54	16.50	-6	3,326	-0.18%
2021/12/16	1	16.70	2	16.73	16.70	-1	3,370	-0.03%
2021/12/15	1	16.40	2	16.45	16.50	-1	3,386	-0.03%
2021/12/14	3	16.43	0	0.00	16.35	3	3,397	0.09%
2021/12/13	3	16.87	1	16.80	16.85	2	3,396	0.06%
2021/12/10	2	16.73	29	16.80	16.70	-27	3,421	-0.79%
2021/12/09	30	17.27	2	17.20	16.95	28	3,564	0.79%
2021/12/08	1	16.90	3	16.97	16.90	-2	3,531	-0.06%
2021/12/07	1	16.75	3	16.70	16.70	-2	3,534	-0.06%
2021/12/06	2	16.50	1	16.50	16.50	1	3,541	0.03%
2021/12/03	1	16.55	1	16.65	16.50	0	3,587	0.00%
2021/12/02	3	16.52	1	16.95	16.50	2	3,645	0.05%
2021/12/01	2	16.98	2	16.85	17.00	0	3,734	0.00%
2021/11/30	1	16.65	2	16.83	16.80	-1	3,812	-0.03%
2021/11/29	1	16.15	6	16.20	16.45	-5	4,014	-0.12%
2021/11/26	6	16.58	0	0.00	16.50	6	4,006	0.15%
2021/11/24	0	0.00	2	17.08	17.05	-2	4,026	-0.05%
2021/11/23	24	17.01	1	17.20	17.05	23	4,150	0.55%
2021/11/22	0	0.00	4	17.29	17.35	-4	4,173	-0.10%
2021/11/19	8	17.22	0	0.00	17.05	8	4,245	0.19%
2021/11/18	4	17.48	10	17.49	17.30	-6	4,239	-0.14%
2021/11/17	5	17.75	1	17.80	17.70	4	4,225	0.09%
2021/11/16	2	17.65	4	17.59	17.65	-2	4,243	-0.05%
2021/11/15	5	17.33	50	17.20	17.40	-45	4,261	-1.06%
2021/11/12	15	16.86	37	17.03	16.85	-22	4,330	-0.51%
2021/11/11	4	17.13	41	17.21	17.05	-37	4,370	-0.85%
2021/11/10	1	17.15	1	17.15	17.15	0	4,484	0.00%
2021/11/09	8	17.44	0	0.00	17.40	8	4,502	0.18%
2021/11/08	28	17.77	11	17.60	17.60	17	4,568	0.37%
2021/11/05	12	17.92	10	18.05	18.00	2	4,646	0.04%
2021/11/04	35	18.05	21	17.78	18.10	14	4,774	0.29%
2021/11/03	1	17.45	13	17.48	17.45	-12	4,854	-0.25%
2021/11/02	6	17.17	7	17.21	17.10	-1	4,964	-0.02%
2021/11/01	5	17.80	14	17.91	17.75	-9	5,329	-0.17%
2021/10/29	6	17.49	8	17.49	17.50	-2	5,362	-0.04%
2021/10/28	9	17.40	11	17.31	17.20	-2	5,445	-0.04%
2021/10/27	0	0.00	4	17.40	17.45	-4	5,501	-0.07%
2021/10/26	4	17.15	7	17.07	17.05	-3	5,607	-0.05%
2021/10/25	2	16.80	1	16.75	16.95	1	5,665	0.02%
2021/10/22	1	16.65	3	16.78	16.70	-2	5,910	-0.03%
2021/10/21	54	16.99	1	17.05	16.75	53	6,125	0.87%
2021/10/20	2	16.73	8	16.69	16.65	-6	6,452	-0.09%
2021/10/19	1	16.65	44	16.65	16.65	-43	6,633	-0.65%
2021/10/18	18	16.30	2	16.43	16.40	16	6,966	0.23%
2021/10/15	2	16.23	1	16.30	16.30	1	7,289	0.01%
2021/10/14	0	0.00	2	16.00	15.95	-2	7,987	-0.03%
2021/10/13	0	0.00	2	16.25	15.80	-2	9,817	-0.02%
2021/10/12	3	16.53	34	16.57	16.40	-31	10,840	-0.29%
2021/10/08	15	16.53	1	16.80	16.50	14	11,146	0.13%
2021/10/06	16	16.05	7	15.98	15.75	9	12,842	0.07%
2021/10/05	16	15.71	16	15.85	15.90	0	13,688	0.00%
2021/10/04	3	15.47	22	15.78	15.30	-19	14,065	-0.14%
2021/10/01	2	16.10	3	16.23	16.10	-1	14,220	-0.01%
2021/09/30	1	16.20	12	16.38	16.90	-11	14,256	-0.08%
2021/09/29	3	16.00	13	16.06	16.10	-10	14,340	-0.07%
2021/09/28	0	0.00	1	16.65	16.55	-1	14,468	-0.01%
2021/09/27	0	0.00	11	16.87	16.90	-11	14,605	-0.08%
2021/09/23	2	16.30	1	16.30	16.30	1	16,449	0.01%
2021/09/22	1	16.55	5	16.55	16.50	-4	16,610	-0.02%
2021/09/17	7	16.91	6	17.00	16.95	1	16,646	0.01%
2021/09/16	2	17.00	1	17.05	16.80	1	16,749	0.01%
2021/09/15	4	17.09	0	0.00	17.00	4	16,918	0.02%
2021/09/14	0	0.00	2	17.33	17.25	-2	16,939	-0.01%
2021/09/13	3	17.47	0	0.00	17.35	3	16,899	0.02%
2021/09/10	1	17.35	1	17.35	17.40	0	17,022	0.00%
2021/09/09	3	17.05	3	16.80	17.20	0	17,165	0.00%
2021/09/08	3	16.80	1	17.30	16.80	2	17,542	0.01%
2021/09/07	1	17.30	5	17.39	17.30	-4	17,970	-0.02%
2021/09/06	2	18.30	6	18.33	17.95	-4	18,412	-0.02%
2021/09/03	5	18.46	4	18.48	18.65	1	18,383	0.01%
2021/09/02	21	18.48	22	18.62	17.95	-1	18,369	-0.01%
2021/09/01	9	18.45	1	18.45	18.40	8	18,229	0.04%
2021/08/31	1	18.35	2	18.28	18.35	-1	18,318	-0.01%
2021/08/30	7	18.30	1	18.10	18.20	6	18,425	0.03%
2021/08/27	42	18.32	16	18.08	18.45	26	18,560	0.14%
2021/08/26	0	0.00	3.7	17.97	17.95	-3.7	18,675	-0.02%
2021/08/25	1	17.55	5	17.70	17.85	-4	18,932	-0.02%
2021/08/24	0	0.00	2	17.53	17.15	-2	19,399	-0.01%
2021/08/23	0	0.00	0.2	17.50	17.55	-0.2	19,527	0.00%
2021/08/20	1	17.00	4	16.80	16.80	-3	19,654	-0.02%
2021/08/19	5	16.82	0	0.00	16.60	5	19,635	0.03%
2021/08/18	1	16.65	4	16.74	17.45	-3	19,653	-0.02%
2021/08/17	24	17.13	5	17.16	16.60	19	19,759	0.10%
2021/08/16	19	17.30	23	17.12	17.15	-4	19,891	-0.02%
2021/08/13	20	17.92	17	17.96	17.70	3	19,846	0.02%
2021/08/12	20	18.34	11	18.08	18.50	9	19,825	0.05%
2021/08/11	4	18.00	32	18.14	17.75	-28	19,934	-0.14%
2021/08/10	7	18.57	38	18.56	18.50	-31	19,900	-0.16%
2021/08/09	33	19.69	60	19.35	19.15	-27	19,943	-0.14%
2021/08/06	7	20.04	12	20.13	20.25	-5	19,949	-0.03%
2021/08/05	35	20.58	18	20.43	20.30	17	19,989	0.09%
2021/08/04	37	20.36	0	0.00	20.05	37	19,862	0.19%
2021/08/03	5	20.00	15	20.21	20.35	-10	20,052	-0.05%
2021/08/02	15	20.10	7	20.01	19.90	8	20,683	0.04%
2021/07/30	4	19.73	6	19.75	19.55	-2	20,729	-0.01%
2021/07/29	7	19.39	7	19.19	19.45	0	21,289	0.00%
2021/07/28	8	18.66	64	19.06	19.05	-56	21,425	-0.26%
2021/07/27	36	20.27	15	20.23	20.05	21	21,746	0.10%
2021/07/26	9	20.11	8	20.43	20.50	1	22,086	0.00%
2021/07/23	29	20.00	37	19.97	19.90	-8	22,585	-0.04%
2021/07/22	16	19.73	43	19.81	19.75	-27	23,754	-0.11%
2021/07/21	47	20.65	50	20.25	20.25	-3	23,812	-0.01%
2021/07/20	56	20.38	21	20.38	20.25	35	23,934	0.15%
2021/07/19	210.9	21.88	94	22.02	21.60	116.9	24,076	0.49%	大買/鉅額交易
2021/07/16	61	20.98	29	20.98	21.20	32	22,754	0.14%
2021/07/15	7	20.07	21	20.13	20.05	-14	21,952	-0.06%
2021/07/14	104	20.74	58	20.49	20.50	46	22,085	0.21%	大買/
2021/07/13	85	20.30	62	20.09	20.30	23	21,705	0.11%
2021/07/12	73	19.75	80	19.65	19.80	-7	21,564	-0.03%
2021/07/09	40	18.61	15	18.62	18.65	25	21,327	0.12%
2021/07/08	10	18.35	70	18.44	18.30	-60	21,891	-0.27%
2021/07/07	24	17.80	0	0.00	17.80	24	22,305	0.11%
2021/07/06	10	17.90	9	18.02	18.00	1	22,345	0.00%
2021/07/05	4	18.00	15	18.07	17.90	-11	22,277	-0.05%
2021/07/02	21	17.90	20	17.75	17.75	1	22,289	0.00%
2021/07/01	78	18.59	23.2	18.06	17.95	54.8	22,217	0.25%
2021/06/30	43.2	18.86	89	18.94	19.10	-45.8	21,774	-0.21%
2021/06/29	21	17.89	11	17.80	17.40	10	20,731	0.05%
2021/06/28	1	17.45	0	0.00	17.45	1	20,543	0.00%
2021/06/24	2	17.75	3	17.50	17.80	-1	20,498	0.00%
2021/06/23	0	0.00	1	17.10	17.10	-1	20,335	0.00%
2021/06/22	14	16.94	5	16.93	16.80	9	20,331	0.04%
2021/06/21	5	16.66	66	16.75	17.30	-61	20,393	-0.30%
2021/06/18	1	17.20	4	17.41	17.25	-3	20,451	-0.01%
2021/06/17	13	18.06	16	17.76	17.60	-3	20,516	-0.01%
2021/06/16	131	18.31	21	18.25	17.60	110	20,182	0.55%	大買/鉅額交易
2021/06/15	20	18.32	57	18.44	18.90	-37	19,832	-0.19%
2021/06/11	2	17.50	5	17.71	17.50	-3	19,478	-0.02%
2021/06/09	0	0.00	7	17.49	17.35	-7	19,537	-0.04%
2021/06/08	10	17.53	4	17.50	17.60	6	19,508	0.03%
2021/06/07	2	16.88	4	17.15	17.20	-2	19,494	-0.01%
2021/06/04	11	17.34	10	17.36	17.20	1	19,551	0.01%
2021/06/03	8	17.64	7	17.78	17.60	1	19,543	0.01%
2021/06/02	13	17.45	37	17.30	17.35	-24	19,703	-0.12%
2021/06/01	84	17.75	18	17.52	17.30	66	19,431	0.34%
2021/05/31	3	16.67	24.1	17.29	17.30	-21.1	18,922	-0.11%
2021/05/28	1	15.60	2	15.75	15.75	-1	18,847	-0.01%
2021/05/27	3	15.07	11	15.10	15.00	-8	18,863	-0.04%
2021/05/26	0	0.00	17	14.94	15.20	-17	18,919	-0.09%
2021/05/25	27	15.06	30	15.01	15.00	-3	18,877	-0.02%
2021/05/24	11	14.77	1	14.40	14.50	10	18,717	0.05%
2021/05/21	0	0.00	6	14.38	14.30	-6	18,654	-0.03%
2021/05/20	9	13.97	0	0.00	13.80	9	18,791	0.05%
2021/05/19	26	14.19	14	14.37	14.30	12	18,771	0.06%
2021/05/18	25	13.42	6	13.31	13.85	19	18,580	0.10%
2021/05/17	1	12.60	11	12.98	12.60	-10	18,479	-0.05%
2021/05/14	7	14.80	11	14.81	13.85	-4	18,270	-0.02%
2021/05/13	15	14.24	17	14.13	14.30	-2	18,274	-0.01%
2021/05/12	45.2	15.27	39	14.88	14.70	6.2	18,110	0.03%
2021/05/11	30	16.67	7	17.36	16.25	23	17,807	0.13%
2021/05/10	13	18.33	26	18.14	17.85	-13	17,521	-0.07%
2021/05/07	1	17.20	10	17.39	17.75	-9	16,779	-0.05%
2021/05/06	29	17.75	23	17.68	17.65	6	16,665	0.04%
2021/05/05	29	17.74	3	17.65	17.40	26	15,975	0.16%
2021/05/04	53	17.81	46	17.88	17.65	7	15,747	0.04%
2021/05/03	81	19.44	49	19.36	18.70	32	15,167	0.21%
2021/04/29	122	20.99	62	21.12	20.60	60	14,623	0.41%	大買/
2021/04/28	75	20.92	79	20.96	21.50	-4	13,783	-0.03%
2021/04/27	44	19.60	30	19.62	19.55	14	12,486	0.11%
2021/04/26	101	20.01	60	19.99	19.85	41	12,077	0.34%	大買/
2021/04/23	54	19.54	9	19.63	20.05	45	11,698	0.38%
2021/04/22	31	19.31	13	19.98	18.50	18	10,985	0.16%
2021/04/21	10	19.50	45	19.62	19.55	-35	10,504	-0.33%
2021/04/20	23	19.01	19.2	18.92	19.35	3.8	10,322	0.04%
2021/04/19	67	18.94	52	18.74	18.60	15	9,886	0.15%
2021/04/16	134	18.47	120	18.86	18.80	14	9,570	0.15%	大買/大賣/
2021/04/15	18	17.31	33	17.32	17.65	-15	8,716	-0.17%
2021/04/14	30	17.02	17	16.74	17.80	13	8,193	0.16%
2021/04/13	28	16.48	98	16.74	16.20	-70	7,368	-0.95%
2021/04/12	5	15.65	50	15.73	15.70	-45	6,790	-0.66%
2021/04/09	6	15.77	0	0.00	15.75	6	6,699	0.09%
2021/04/08	0	0.00	42	16.01	16.00	-42	6,641	-0.63%
2021/04/07	33	15.93	0	0.00	15.95	33	6,502	0.51%
2021/04/06	18	16.00	2	15.95	16.05	16	6,540	0.24%
2021/04/01	7	15.63	0	15.50	15.60	7	6,452	0.11%
2021/03/31	0	0.00	2	15.60	15.50	-2	6,663	-0.03%
2021/03/30	2	15.70	3	15.50	15.70	-1	6,813	-0.01%
2021/03/29	13	15.70	2	15.65	15.60	11	6,931	0.16%
2021/03/26	5	15.35	0	0.00	15.55	5	7,322	0.07%
2021/03/24	22	15.34	11	15.46	15.40	11	7,412	0.15%
2021/03/23	3	15.97	2	16.70	15.90	1	7,296	0.01%
2021/03/22	13	16.02	5	16.00	16.55	8	7,130	0.11%
2021/03/19	0	0.00	6	15.42	15.70	-6	6,955	-0.09%
2021/03/18	5	15.60	0	0.00	15.55	5	6,926	0.07%
2021/03/17	11.2	15.09	2	15.20	15.20	9.2	6,898	0.13%
2021/03/16	1	15.40	2	15.40	15.35	-1	6,830	-0.01%
2021/03/15	38	15.48	15	15.48	15.20	23	6,826	0.34%
2021/03/12	10	15.70	4	15.70	15.60	6	6,816	0.09%
2021/03/10	5	16.05	12.2	16.28	15.90	-7.2	7,090	-0.10%
2021/03/09	13	15.73	10	16.13	16.20	3	6,928	0.04%
2021/03/08	38	16.02	25	16.03	16.10	13	6,818	0.19%
2021/03/04	0	15.30	0	0.00	15.25	0	6,616	0.00%
2021/03/03	3	15.00	0	0.00	15.50	3	6,724	0.04%
2021/03/02	7	15.48	3	15.58	15.35	4	6,835	0.06%
2021/02/26	1	15.30	3	15.35	15.45	-2	6,738	-0.03%
2021/02/25	8	15.27	1	15.25	15.20	7	6,730	0.10%
2021/02/24	21	15.22	25	15.19	15.25	-4	6,896	-0.06%
2021/02/23	10	15.20	8	15.07	15.15	2	7,074	0.03%
2021/02/22	38	15.17	12	15.31	15.50	26	7,203	0.36%
2021/02/19	3	14.15	0	0.00	14.50	3	7,129	0.04%
2021/02/18	10	14.00	9	13.95	13.90	1	7,081	0.01%
2021/02/05	1	13.70	2	13.75	13.70	-1	6,994	-0.01%
2021/01/29	2	13.50	0	0.00	13.25	2	6,696	0.03%
2021/01/22	0	0.00	1	13.20	13.15	-1	6,589	-0.02%
2021/01/20	1	12.80	0	0.00	12.75	1	6,535	0.02%
2021/01/18	1	13.00	0	0.00	13.20	1	6,453	0.02%
2021/01/15	3	13.60	2	13.73	13.40	1	6,369	0.02%
2021/01/14	0	0.00	6	13.78	13.85	-6	6,231	-0.10%
2021/01/13	6	13.73	0	0.00	13.65	6	6,188	0.10%
2021/01/12	0	0.00	5	13.25	13.20	-5	6,107	-0.08%
2021/01/11	0	0.00	1	13.65	13.65	-1	6,038	-0.02%
2021/01/08	2	13.43	0	0.00	13.20	2	5,978	0.03%
2021/01/07	1	13.55	0	0.00	13.50	1	5,927	0.02%
2021/01/06	9	13.74	6	14.24	13.50	3	5,813	0.05%
2021/01/05	9	14.48	0	0.00	14.40	9	5,649	0.16%
2021/01/04	6	14.93	5	14.75	14.80	1	5,587	0.02%
2020/12/29	1	15.05	0	0.00	14.85	1	5,498	0.02%
2020/12/28	11	15.37	5	15.45	15.40	6	5,360	0.11%
2020/12/25	38	15.25	35	15.50	15.50	3	5,217	0.06%
2020/12/24	9	14.72	2	14.85	14.80	7	4,812	0.15%
2020/12/23	2	14.33	11	14.55	14.75	-9	4,628	-0.19%
2020/12/22	37	14.67	118	14.70	13.85	-81	4,436	-1.83%	大賣/
2020/12/18	0	0.00	26	13.90	13.95	-26	3,947	-0.66%
2020/12/17	1	13.50	1	13.75	13.75	0	3,858	0.00%
2020/12/16	0	0.00	1	13.65	13.50	-1	3,891	-0.03%
2020/12/14	10	13.40	0	0.00	13.90	10	3,829	0.26%
2020/12/11	4	13.86	14	13.75	13.45	-10	3,798	-0.26%
2020/12/10	10	14.20	0	0.00	13.95	10	3,724	0.27%
2020/12/08	12	13.95	23	14.01	14.10	-11	3,601	-0.31%
2020/12/07	24	14.04	20	14.09	14.50	4	3,506	0.11%
2020/12/04	48	13.70	28	13.77	13.85	20	3,347	0.60%
2020/12/03	0	0.00	10	13.05	13.00	-10	3,162	-0.32%
2020/12/02	1	13.00	2	13.03	12.90	-1	3,189	-0.03%
2020/12/01	2	13.03	0	0.00	13.00	2	3,129	0.06%
2020/11/30	13	13.22	1	13.15	13.10	12	3,062	0.39%
2020/11/27	2	13.15	7	13.12	12.90	-5	3,003	-0.17%
2020/11/26	7	12.89	4	12.91	13.05	3	2,870	0.10%
2020/11/25	25	12.40	0	0.00	12.40	25	2,708	0.92%
2020/11/24	0	0.00	26	12.24	12.25	-26	2,622	-0.99%
2020/11/23	33	12.45	12	12.23	12.50	21	2,535	0.83%
2020/11/20	1	11.80	25	11.77	12.00	-24	2,320	-1.03%
2020/11/19	58	11.63	10	11.60	11.50	48	2,083	2.30%
2020/11/18	30	10.35	1	10.45	11.20	29	1,788	1.62%
2020/10/12	0	0.00	1	10.15	10.15	-1	2,032	-0.05%
2020/10/07	1	10.50	0	0.00	10.45	1	2,067	0.05%
2020/09/25	0	0.00	2	10.05	10.00	-2	2,191	-0.09%
2020/09/21	10	11.00	0	0.00	10.90	10	2,229	0.45%
2020/09/16	0	0.00	1	10.95	10.95	-1	2,111	-0.05%
2020/09/09	6	10.90	6	10.80	11.05	0	2,253	0.00%
2020/09/08	3	10.95	2	10.90	10.85	1	2,214	0.05%
2020/09/07	1	11.00	56	10.51	10.60	-55	2,172	-2.53%
2020/08/31	0	0.00	3	10.30	10.20	-3	2,141	-0.14%
2020/08/27	1	10.05	0	0.00	10.10	1	2,125	0.05%
2020/08/24	0	0.00	0	10.30	9.97	0	2,192	0.00%
2020/08/21	0	10.30	0	0.00	10.00	0	2,248	0.00%
2020/08/20	0	0.00	4	10.00	9.99	-4	2,241	-0.18%
2020/08/14	0	0.00	1	10.25	10.20	-1	2,182	-0.05%
2020/08/11	51	10.40	0	0.00	10.50	51	2,183	2.34%
2020/08/10	1	10.20	0	0.00	10.20	1	2,127	0.05%
2020/08/07	0	0.00	10	10.25	10.25	-10	2,142	-0.47%
2020/07/29	0	0.00	5	10.15	10.20	-5	2,228	-0.22%
2020/07/27	0	10.30	0	0.00	10.20	0	2,244	0.00%
2020/07/17	1	10.55	0	0.00	10.25	1	2,236	0.04%
2020/07/13	1	10.90	0	0.00	10.95	1	2,193	0.05%
2020/07/09	0	0.00	62	11.40	11.30	-62	2,211	-2.80%
2020/07/07	11	10.95	0	0.00	10.90	11	2,264	0.49%
2020/07/06	5	11.15	12	11.18	11.10	-7	2,395	-0.29%
2020/07/02	50	11.05	0	0.00	11.15	50	2,394	2.09%
2020/06/22	0	0.00	1	11.10	11.15	-1	2,322	-0.04%
2020/06/19	1	11.30	1	11.20	11.15	0	2,357	0.00%
2020/06/18	2	11.20	4	10.91	11.50	-2	2,329	-0.09%
2020/06/17	0	0.00	5	10.60	10.70	-5	2,197	-0.23%
2020/06/15	3	10.30	0	0.00	10.20	3	2,201	0.14%
2020/06/12	30	10.05	31	10.14	10.15	-1	2,211	-0.05%
2020/06/11	5	10.40	55.1	10.48	10.30	-50.1	2,245	-2.23%
2020/06/09	1	10.55	0	0.00	10.50	1	2,252	0.04%
2020/06/08	3	10.55	0	0.00	10.55	3	2,270	0.13%
2020/06/05	55	10.18	0	0.00	10.30	55	2,186	2.52%
2020/06/02	42	9.88	42	9.87	10.15	0	2,156	0.00%
2020/05/29	1	9.68	0	0.00	9.68	1	2,059	0.05%
2020/05/25	1	9.35	3	9.46	9.35	-2	2,048	-0.10%
2020/05/22	2	9.87	0	0.00	9.65	2	2,031	0.10%
2020/05/21	0	0.00	2	9.93	9.89	-2	2,033	-0.10%
2020/05/15	3	9.94	0	0.00	10.05	3	2,043	0.15%
2020/05/14	1	10.00	0	0.00	10.05	1	2,047	0.05%
2020/04/28	0	0.00	6	10.65	10.55	-6	2,134	-0.28%
2020/04/27	6	10.60	0	0.00	10.70	6	2,161	0.28%
2020/04/16	0	0.00	7	10.01	10.05	-7	1,973	-0.35%
2020/04/15	1	10.10	0	0.00	10.10	1	1,968	0.05%
2020/04/13	0.1	10.00	0	0.00	9.94	0.1	1,936	0.00%
2020/04/10	0	9.97	0	0.00	9.94	0	1,849	0.00%
2020/04/08	1	9.11	0	0.00	9.30	1	1,670	0.06%
2020/04/07	1	9.14	0	0.00	9.06	1	1,642	0.06%
2020/03/30	3	8.68	0	0.00	8.85	3	1,662	0.18%
2020/03/19	0	0.00	3	8.32	8.35	-3	1,624	-0.19%
2020/03/18	1	8.73	0	0.00	8.72	1	1,596	0.06%
2020/03/17	3	9.25	0	0.00	8.56	3	1,603	0.19%
2020/03/13	1	9.13	0	0.00	9.20	1	1,587	0.06%
2020/03/11	2	11.03	0	0.00	10.80	2	1,840	0.11%
2020/03/03	0	0.00	1	12.05	11.95	-1	1,986	-0.05%
2020/03/02	1	11.70	0	0.00	11.85	1	1,976	0.05%
2020/02/26	2	12.33	1	12.40	12.35	1	1,948	0.05%
2020/02/25	0	0.00	3	12.00	12.20	-3	1,927	-0.16%
2020/02/18	0	0.00	1	12.55	12.40	-1	1,926	-0.05%
2020/02/17	1	12.40	0	0.00	12.40	1	1,935	0.05%
2020/02/13	0	0.00	7	12.10	12.20	-7	1,835	-0.38%
2020/02/12	0	0.00	4	12.38	12.40	-4	1,863	-0.21%
2020/02/04	0	0.00	5	10.50	11.00	-5	1,774	-0.28%
2020/02/03	1	10.45	0	0.00	10.40	1	1,765	0.06%
2020/01/31	0	0.00	10	11.30	11.30	-10	1,739	-0.57%
2020/01/30	6	11.29	10	11.25	11.25	-4	1,736	-0.23%
2020/01/16	1	12.35	0	0.00	12.40	1	1,742	0.06%
2020/01/13	10	12.65	0	0.00	12.45	10	1,887	0.53%
2020/01/08	1	12.20	0	0.00	12.40	1	1,890	0.05%
2020/01/07	0	0.00	3	12.40	12.50	-3	1,876	-0.16%
2019/12/30	2	12.90	0	0.00	12.95	2	1,855	0.11%
2019/12/26	7	12.85	0	0.00	12.90	7	1,880	0.37%
2019/12/25	3	12.95	0	0.00	12.80	3	1,898	0.16%
2019/12/24	0	0.00	3	12.80	12.80	-3	1,876	-0.16%
2019/12/19	2	12.80	0	0.00	12.80	2	1,892	0.11%
2019/12/18	32	13.09	36	12.96	12.85	-4	1,895	-0.21%
2019/12/17	5	12.60	0	0.00	12.65	5	1,815	0.28%
2019/12/12	5	13.00	0	0.00	12.70	5	1,841	0.27%
2019/12/10	1	12.80	0	0.00	12.85	1	1,808	0.06%
2019/12/09	1	13.20	5	13.20	13.20	-4	1,782	-0.22%
2019/12/06	21	13.55	24	13.37	13.40	-3	1,775	-0.17%
2019/12/05	19	12.59	17	13.20	13.20	2	1,491	0.13%
2019/12/03	2	12.40	0	0.00	12.25	2	1,498	0.13%
2019/12/02	5	12.60	2	12.30	12.35	3	1,534	0.20%
2019/11/27	10	12.80	0	0.00	12.70	10	1,665	0.60%
2019/11/25	1	12.65	0	0.00	12.60	1	1,699	0.06%
2019/11/22	0	0.00	3	12.65	12.70	-3	1,702	-0.18%
2019/11/19	0	0.00	1	12.70	12.60	-1	1,862	-0.05%
2019/11/18	5	12.70	0	0.00	12.70	5	1,873	0.27%
2019/11/11	0	0.00	2	13.20	13.10	-2	1,863	-0.11%
2019/11/06	2	13.75	0	0.00	13.75	2	1,821	0.11%
2019/10/23	2	14.60	0	0.00	14.25	2	1,904	0.11%
2019/10/21	10	13.95	0	0.00	14.20	10	1,892	0.53%
2019/10/16	1	13.90	1	13.75	13.75	0	2,177	0.00%
2019/10/09	0	0.00	0	14.00	13.80	0	2,177	0.00%
2019/10/02	1	13.90	1	14.10	14.10	0	2,231	0.00%
2019/09/19	0	0.00	1	14.50	14.50	-1	2,230	-0.04%
2019/09/18	0	0.00	1	14.65	14.60	-1	2,241	-0.04%
2019/09/17	1	14.85	0	0.00	14.70	1	2,254	0.04%
2019/09/16	0	0.00	20	14.45	14.40	-20	2,232	-0.90%
2019/09/10	1	14.65	0	0.00	14.60	1	2,280	0.04%
2019/09/06	20	15.40	0	0.00	15.15	20	2,239	0.89%
2019/09/05	2	14.90	2	14.80	14.80	0	2,104	0.00%
2019/09/02	1	15.00	1	15.05	15.15	0	2,022	0.00%
2019/08/30	1	15.10	0	0.00	15.00	1	1,985	0.05%
2019/08/22	10	15.40	10	15.45	15.45	0	1,866	0.00%
2019/08/02	0	0.00	2	14.75	14.70	-2	1,720	-0.12%
2019/07/31	0	0.00	2	15.20	15.20	-2	1,737	-0.12%
2019/07/30	0	0.00	16	15.64	15.60	-16	1,695	-0.94%
2019/07/29	0	0.00	3	15.80	15.80	-3	1,700	-0.18%
2019/07/26	0	0.00	2	15.80	15.75	-2	1,698	-0.12%
2019/07/25	0	0.00	1	15.90	15.85	-1	1,690	-0.06%
2019/07/24	8	15.88	0	0.00	15.90	8	1,682	0.48%
2019/07/23	0	0.00	48	16.05	15.90	-48	1,684	-2.85%
2019/07/22	15	16.17	1	16.15	16.25	14	1,687	0.83%
2019/07/19	1	15.65	6	15.64	15.95	-5	1,571	-0.32%
2019/07/09	0	0.00	14	15.30	15.25	-14	1,525	-0.92%
2019/07/08	2	15.55	0	0.00	15.45	2	1,542	0.13%
2019/07/03	0	0.00	1	15.20	15.20	-1	1,804	-0.06%
2019/07/02	0	0.00	1	15.30	15.30	-1	1,891	-0.05%
2019/07/01	1	15.35	0	0.00	15.30	1	1,929	0.05%
2019/06/27	1	15.40	0	0.00	15.40	1	1,991	0.05%
2019/06/26	0	0.00	3	15.25	15.40	-3	2,013	-0.15%
2019/06/25	2	15.35	0	0.00	15.25	2	2,021	0.10%
2019/06/20	0	0.00	2	15.08	15.15	-2	2,110	-0.09%
2019/06/19	3	14.90	0	0.00	14.90	3	2,195	0.14%
2019/06/18	15	14.80	1	14.85	14.65	14	2,225	0.63%
2019/06/17	2	15.00	1	14.95	14.95	1	2,248	0.04%
2019/06/04	2	14.35	0	0.00	14.35	2	3,079	0.06%
2019/06/03	0	0.00	1	14.45	14.45	-1	3,418	-0.03%
2019/05/28	1	14.25	0	0.00	14.25	1	3,847	0.03%
2019/05/24	1	14.40	0	0.00	14.30	1	4,013	0.02%
2019/05/10	3	14.80	0	0.00	14.75	3	5,007	0.06%
2019/04/30	38	15.76	0	0.00	15.75	38	5,291	0.72%
2019/04/29	0	0.00	3	15.70	15.70	-3	5,376	-0.06%
2019/04/17	6	17.10	0	0.00	16.90	6	6,070	0.10%
2019/04/12	0	0.00	4	16.95	16.85	-4	6,059	-0.07%
2019/04/09	2	17.35	16	17.47	17.45	-14	5,961	-0.23%
2019/04/08	5	17.38	2	17.40	17.25	3	5,792	0.05%
2019/04/01	3	17.05	0	0.00	16.95	3	5,653	0.05%
2019/03/26	0	0.00	1	16.80	17.25	-1	5,591	-0.02%
2019/03/22	0	0.00	2	16.95	16.80	-2	5,608	-0.04%
2019/03/19	2	17.28	0	0.00	17.25	2	5,478	0.04%
2019/03/18	3	17.52	3	17.40	17.40	0	5,438	0.00%
2019/03/12	1	17.35	2	17.30	17.30	-1	5,382	-0.02%
2019/03/11	0	0.00	2	17.75	17.50	-2	5,324	-0.04%
2019/03/08	4	17.53	2	17.70	17.70	2	5,130	0.04%
2019/03/07	5	17.42	2	17.45	17.45	3	4,952	0.06%
2019/03/06	2	17.30	2	17.35	17.50	0	4,694	0.00%
2019/03/04	24	17.30	0	0.00	17.20	24	4,559	0.53%
2019/02/27	20	16.90	26	16.94	17.30	-6	4,536	-0.13%
2019/02/26	9	17.21	8	16.98	16.90	1	4,455	0.02%
2019/02/25	11	17.26	27	17.17	17.10	-16	4,736	-0.34%
2019/02/22	13	17.07	11	17.15	17.00	2	4,708	0.04%
2019/02/21	9	17.49	25	17.46	17.40	-16	4,642	-0.34%
2019/02/20	40	17.08	10	17.00	17.00	30	4,370	0.69%
2019/02/19	7	16.95	0	0.00	17.05	7	4,377	0.16%
2019/02/18	4	16.93	8	16.78	16.95	-4	4,390	-0.09%
2019/02/14	2	16.40	0	0.00	16.40	2	4,205	0.05%
2019/02/13	5	16.35	0	0.00	16.40	5	4,176	0.12%
2019/01/28	0	0.00	1	16.40	16.30	-1	4,653	-0.02%
2019/01/25	1	16.25	1	16.30	16.25	0	4,598	0.00%
2019/01/23	0	0.00	5	16.02	16.05	-5	4,665	-0.11%
2019/01/22	0	0.00	1	16.10	16.15	-1	4,643	-0.02%
2019/01/21	3	16.30	0	0.00	16.25	3	4,648	0.06%
2019/01/18	0	0.00	3	16.00	16.20	-3	4,708	-0.06%
2019/01/17	11	16.41	8	16.38	16.10	3	4,661	0.06%
2019/01/09	0	0.00	1	15.85	15.60	-1	4,163	-0.02%
2019/01/08	0	0.00	20	15.70	15.75	-20	4,043	-0.49%
2019/01/07	20	15.00	0	0.00	15.00	20	4,012	0.50%
2018/12/26	2	15.50	22	15.43	14.95	-20	4,451	-0.45%
2018/12/24	1	15.65	0	0.00	15.70	1	4,513	0.02%
2018/12/22	20	15.50	0	0.00	15.55	20	4,537	0.44%
2018/12/21	0	0.00	4	15.35	15.55	-4	4,645	-0.09%
2018/12/20	0	0.00	1	15.70	15.50	-1	4,647	-0.02%
2018/12/19	3	16.00	0	0.00	15.90	3	4,649	0.06%
2018/12/14	1	16.10	0	0.00	16.05	1	4,556	0.02%
2018/12/13	0	0.00	8	15.91	15.90	-8	4,546	-0.18%
2018/12/12	1	15.85	0	0.00	15.90	1	4,684	0.02%
2018/12/05	0	0.00	6	16.41	16.45	-6	4,724	-0.13%
2018/12/04	1	16.65	0	0.00	16.60	1	4,732	0.02%
2018/12/03	15	16.69	27	16.76	16.80	-12	4,739	-0.25%
2018/11/30	2	16.35	1	16.35	16.35	1	4,680	0.02%
2018/11/29	26	16.61	6	16.30	16.30	20	4,691	0.43%
2018/11/28	0	0.00	10	16.36	16.55	-10	4,629	-0.22%
2018/11/27	0	0.00	2	16.30	16.30	-2	4,590	-0.04%
2018/11/26	1	16.20	0	0.00	16.10	1	4,580	0.02%
2018/11/23	5	16.11	12	16.08	16.15	-7	4,564	-0.15%
2018/11/22	54	16.56	36	16.63	16.00	18	4,524	0.40%
2018/11/21	0	0.00	1	15.90	16.35	-1	4,230	-0.02%
2018/11/19	1	15.90	1	16.10	16.10	0	4,250	0.00%
2018/11/15	10	15.67	14	15.92	16.05	-4	4,383	-0.09%
2018/11/13	0	0.00	15	15.10	15.45	-15	4,290	-0.35%
2018/11/12	2	15.75	2	15.65	15.40	0	4,246	0.00%
2018/11/09	2	15.63	2	15.58	15.75	0	4,234	0.00%
2018/11/08	9	15.97	1.2	16.04	15.85	7.8	4,172	0.19%
2018/11/05	0	0.00	2	14.85	14.85	-2	3,808	-0.05%
2018/10/29	25	14.42	20	14.28	14.10	5	4,281	0.12%
2018/10/25	1	13.90	0	0.00	13.90	1	4,371	0.02%
2018/10/24	0.2	14.60	0	0.00	14.55	0.2	4,621	0.00%
2018/10/16	5	14.10	0	0.00	14.35	5	4,870	0.10%
2018/10/11	3	13.95	0	0.00	13.95	3	4,801	0.06%
2018/10/09	7	15.51	0	0.00	15.45	7	4,771	0.15%
2018/10/05	0	0.00	2	15.90	15.90	-2	4,931	-0.04%
2018/10/04	2	16.60	17	16.80	16.55	-15	4,861	-0.31%
2018/10/03	0	0.00	5	16.60	16.75	-5	4,697	-0.11%
2018/09/28	1	16.55	1	16.45	16.40	0	4,668	0.00%
2018/09/26	0	0.00	3	16.20	16.10	-3	4,585	-0.07%
2018/09/25	7	16.20	1	16.20	16.20	6	4,636	0.13%
2018/09/20	1	16.00	0	0.00	15.85	1	4,654	0.02%
2018/09/18	12	16.53	5	16.80	15.95	7	4,677	0.15%
2018/09/17	2	16.00	0	0.00	16.50	2	4,602	0.04%
2018/09/14	5	16.20	5	16.10	16.20	0	4,593	0.00%
2018/09/13	0	0.00	5	15.90	16.00	-5	4,592	-0.11%
2018/09/12	3	15.75	0	0.00	15.65	3	4,625	0.06%
2018/09/11	2	15.75	3	15.80	15.75	-1	4,733	-0.02%
2018/09/10	3	15.60	2	16.00	15.60	1	4,896	0.02%
2018/09/07	2	15.80	0	0.00	15.85	2	4,937	0.04%
2018/09/05	5	16.50	7	16.50	16.45	-2	5,089	-0.04%
2018/08/30	0	0.00	0.2	16.80	16.75	-0.2	6,028	0.00%
2018/08/28	0	0.00	5	16.95	16.70	-5	6,330	-0.08%
2018/08/23	0	0.00	5	17.00	16.80	-5	7,265	-0.07%
2018/08/20	0	0.00	6	16.25	16.05	-6	7,257	-0.08%
2018/08/17	0	0.00	1	16.45	16.20	-1	7,310	-0.01%
2018/08/14	0	0.00	2	16.45	16.60	-2	7,950	-0.03%
2018/08/13	19	16.47	2	16.43	16.15	17	8,002	0.21%
2018/08/10	0	0.00	1	17.70	17.35	-1	7,930	-0.01%
2018/08/09	9	17.60	0	0.00	17.60	9	8,005	0.11%
2018/08/08	2	17.90	0	0.00	17.90	2	8,109	0.02%
2018/08/07	0	0.00	2	17.50	17.70	-2	7,844	-0.03%
2018/08/06	0	0.00	12	17.18	17.25	-12	7,815	-0.15%
2018/08/03	14	17.34	1	17.65	17.30	13	7,830	0.17%
2018/08/02	1	18.45	1	18.45	18.20	0	7,770	0.00%
2018/08/01	9	18.46	11	18.69	18.75	-2	7,752	-0.03%
2018/07/31	1	18.35	2	18.38	18.45	-1	7,600	-0.01%
2018/07/27	11	18.00	1	18.05	18.00	10	7,388	0.14%
2018/07/25	0	0.00	1	17.90	18.10	-1	7,238	-0.01%
2018/07/20	0	0.00	10	18.25	17.80	-10	7,471	-0.13%
2018/07/19	0	0.00	10	18.15	18.15	-10	7,477	-0.13%
2018/07/17	0	0.00	30	18.38	18.25	-30	7,612	-0.39%
2018/07/16	10	18.33	2	18.55	18.40	8	7,577	0.11%
2018/07/13	11	18.02	0	0.00	18.35	11	7,551	0.15%
2018/06/28	2	18.10	0	0.00	18.50	2	7,857	0.03%
2018/06/26	0	0.00	1	18.10	18.15	-1	7,840	-0.01%
2018/06/25	0	0.00	2	18.20	18.25	-2	7,795	-0.03%
2018/06/21	0	0.00	1	18.75	18.35	-1	7,777	-0.01%
2018/06/20	10	18.85	28	18.88	18.65	-18	7,804	-0.23%
2018/06/19	27	19.63	24	19.37	19.35	3	7,776	0.04%
2018/06/15	1	19.45	70	19.26	19.45	-69	7,652	-0.90%
2018/06/14	41	19.36	21	19.49	19.25	20	7,633	0.26%
2018/06/13	2	19.33	50	19.43	19.20	-48	7,617	-0.63%
2018/06/12	22	19.89	32	20.07	19.65	-10	7,640	-0.13%
2018/06/11	33	19.01	60	19.12	19.20	-27	7,535	-0.36%
2018/06/08	0	0.00	2	18.98	18.75	-2	7,467	-0.03%
2018/06/07	11	18.95	1	19.15	18.70	10	7,427	0.13%
2018/06/06	20	18.73	0	0.00	18.70	20	7,354	0.27%
2018/06/05	1	19.00	1	19.15	18.80	0	7,280	0.00%
2018/06/04	1	18.70	0	0.00	18.70	1	7,085	0.01%
2018/06/01	1	19.00	2	18.75	18.70	-1	7,041	-0.01%
2018/05/31	9	19.16	46	19.31	19.05	-37	6,878	-0.54%
2018/05/29	0	0.00	3	18.23	18.00	-3	6,195	-0.05%
2018/05/28	8	17.94	17	18.50	18.40	-9	6,152	-0.15%
2018/05/24	0	0.00	41	18.30	18.15	-41	6,076	-0.67%
2018/05/23	46	19.04	11	18.57	18.25	35	6,062	0.58%
2018/05/22	5	17.90	0	0.00	18.00	5	5,648	0.09%
2018/05/21	0	0.00	3	17.90	18.20	-3	5,674	-0.05%
2018/05/18	0	0.00	5	17.45	17.50	-5	5,654	-0.09%
2018/05/17	17	17.89	3	17.90	17.90	14	5,848	0.24%
2018/05/16	0	0.00	3	17.52	17.75	-3	5,998	-0.05%
2018/05/15	0	0.00	10	17.20	16.90	-10	5,972	-0.17%
2018/05/14	1	16.65	0	0.00	16.80	1	6,273	0.02%
2018/05/11	11	16.83	0	0.00	16.65	11	6,356	0.17%
2018/05/10	1	17.25	1	17.10	17.05	0	6,398	0.00%
2018/05/09	0	0.00	12	17.28	17.05	-12	6,669	-0.18%
2018/05/08	60	17.08	40	17.07	17.05	20	7,126	0.28%
2018/05/07	11	16.89	20	17.30	17.25	-9	7,247	-0.12%
2018/05/02	73	16.87	1	17.10	17.20	72	7,486	0.96%
2018/04/30	51	17.00	48	16.95	17.20	3	7,714	0.04%
2018/04/27	2	15.70	68	15.52	15.65	-66	7,843	-0.84%
2018/04/26	1	15.45	0	0.00	15.45	1	8,167	0.01%
2018/04/24	12	15.96	0	0.00	15.90	12	9,363	0.13%
2018/04/23	1	17.25	0	0.00	17.30	1	9,509	0.01%
2018/04/19	0	0.00	10	17.50	17.40	-10	10,585	-0.09%
2018/04/18	10	17.50	10	17.55	17.20	0	10,752	0.00%
2018/04/17	61	17.73	160	17.75	17.30	-99	11,064	-0.89%	大賣/
2018/04/16	11	18.59	4	18.58	18.50	7	12,078	0.06%
2018/04/13	0	0.00	9	19.12	18.95	-9	12,706	-0.07%
2018/04/11	12	19.03	26	18.92	19.05	-14	13,630	-0.10%
2018/04/10	0	0.00	1	18.55	18.55	-1	14,034	-0.01%
2018/04/09	31	18.81	4	18.76	18.50	27	14,761	0.18%
2018/04/03	1	18.95	0	0.00	18.95	1	15,531	0.01%
2018/04/02	0	0.00	32	19.53	19.40	-32	16,392	-0.20%
2018/03/31	5	19.30	16	19.31	19.35	-11	17,581	-0.06%
2018/03/30	10	19.10	10	19.40	19.20	0	18,764	0.00%
2018/03/29	0	0.00	1	19.20	19.05	-1	19,849	-0.01%
2018/03/28	54	19.21	0	0.00	19.15	54	21,765	0.25%
2018/03/27	21	19.50	0	0.00	19.45	21	23,586	0.09%
2018/03/26	0	0.00	11	18.60	18.80	-11	24,685	-0.04%
2018/03/23	8	18.91	4	19.15	18.85	4	24,766	0.02%
2018/03/22	8	19.94	23	19.97	19.70	-15	24,810	-0.06%
2018/03/21	2	19.83	1	19.95	19.70	1	24,960	0.00%
2018/03/20	10	19.80	3	20.15	19.90	7	25,132	0.03%
2018/03/19	3	20.40	0	0.00	20.35	3	25,359	0.01%
2018/03/16	45	20.64	6	20.73	20.40	39	25,671	0.15%
2018/03/15	21	20.74	26	20.93	21.05	-5	25,711	-0.02%
2018/03/14	4	20.00	2	19.95	20.00	2	25,456	0.01%
2018/03/13	1	20.00	6	19.96	20.00	-5	25,529	-0.02%
2018/03/12	31	19.21	3	19.60	19.05	28	25,509	0.11%
2018/03/09	0	0.00	10	19.90	19.80	-10	25,555	-0.04%
2018/03/08	22	19.91	10	19.90	19.80	12	26,390	0.05%
2018/03/07	6	19.61	0	0.00	19.55	6	26,556	0.02%
2018/03/05	1	20.10	12	19.80	19.50	-11	27,371	-0.04%
2018/03/02	2	20.00	0	0.00	20.00	2	27,547	0.01%
2018/02/27	5	20.79	0	0.00	20.75	5	27,447	0.02%
2018/02/26	3	21.05	1	21.40	20.90	2	27,442	0.01%
2018/02/23	0	0.00	10	21.41	21.35	-10	27,403	-0.04%
2018/02/22	0	0.00	2	21.10	21.15	-2	27,350	-0.01%
2018/02/21	1	21.00	4	20.99	21.00	-3	27,269	-0.01%
2018/02/12	2	20.18	0	0.00	20.15	2	27,185	0.01%
2018/02/08	4	20.01	1	20.45	19.80	3	26,868	0.01%
2018/02/07	8	21.63	13	21.22	20.85	-5	26,649	-0.02%
2018/02/06	84	20.57	4	21.93	20.60	80	26,524	0.30%
2018/02/05	24	22.53	66	21.96	22.70	-42	26,220	-0.16%
2018/02/01	20	23.97	6	23.13	23.25	14	26,287	0.05%
2018/01/31	6	23.51	18	23.66	23.75	-12	25,931	-0.05%
2018/01/30	78	22.98	13	22.72	22.60	65	25,445	0.26%
2018/01/29	1	22.65	6	22.67	22.60	-5	25,338	-0.02%
2018/01/25	6	22.78	2	23.05	22.70	4	25,384	0.02%
2018/01/24	2	23.10	17	23.29	23.50	-15	25,310	-0.06%
2018/01/23	38	22.85	5	22.99	22.60	33	25,059	0.13%
2018/01/22	26	23.42	11	23.32	23.35	15	24,794	0.06%
2018/01/19	2	23.60	12	23.63	23.90	-10	24,475	-0.04%
2018/01/18	69	24.67	50	23.81	23.70	19	24,277	0.08%
2018/01/17	7	24.15	16	24.33	24.40	-9	23,460	-0.04%
2018/01/16	6	24.40	6	24.36	24.20	0	23,261	0.00%
2018/01/15	23	24.42	20	24.62	24.90	3	22,927	0.01%
2018/01/12	1	23.40	35	23.55	23.45	-34	22,435	-0.15%
2018/01/11	30	23.62	10	23.38	23.30	20	22,256	0.09%
2018/01/10	61	24.35	82	24.68	24.00	-21	21,933	-0.10%
2018/01/09	10	24.10	27	24.00	24.45	-17	20,832	-0.08%
2018/01/08	114	23.61	105	23.23	23.10	9	20,237	0.04%	大買/大賣/
2018/01/05	7	24.19	19	24.01	23.90	-12	19,752	-0.06%
2018/01/04	19	23.95	9	23.83	23.70	10	19,324	0.05%
2018/01/03	85	24.15	45	23.99	23.60	40	18,966	0.21%
2018/01/02	47	23.36	31	23.59	24.00	16	18,296	0.09%