富喬 (1815)-永全券商分點個股進出

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
18.70
漲跌
▲0.30
漲幅
+1.63%
成交量
15,023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－永全券商分點個股進出

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

永全券商分點個股進出
永全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	0	0.00	1	19.00	18.50	-1	23,475	0.00%
2024/04/30	2	18.83	6.1	18.83	18.20	-4.1	23,158	-0.02%
2024/04/29	5	18.35	6	18.48	18.50	-1	23,017	0.00%
2024/04/26	1	17.55	2	17.65	17.50	-1	22,859	0.00%
2024/04/23	0	0.00	10	17.20	17.15	-10	22,852	-0.04%
2024/04/19	6	17.70	6	17.70	17.70	0	22,844	0.00%
2024/04/17	0	0.00	2	18.43	18.50	-2	22,774	-0.01%
2024/04/16	1	17.90	0	0.00	17.90	1	22,771	0.00%
2024/04/15	1	19.05	2	18.80	18.50	-1	22,633	0.00%
2024/04/10	0	0.00	2	19.05	18.90	-2	22,284	-0.01%
2024/04/08	10	18.60	0	0.00	18.50	10	22,011	0.05%
2024/04/03	10	18.90	0	0.00	18.90	10	21,879	0.05%
2024/04/02	2	20.05	2	19.65	19.30	0	21,729	0.00%
2024/04/01	16	19.98	50	19.91	20.05	-34	21,214	-0.16%
2024/03/29	4	18.95	26	18.87	18.70	-22	20,485	-0.11%
2024/03/28	5	18.45	3	18.85	18.15	2	19,945	0.01%
2024/03/27	2	17.95	0	0.00	18.10	2	19,583	0.01%
2024/03/26	3	17.90	12	18.65	17.95	-9	19,556	-0.05%
2024/03/25	4	18.60	20	18.56	18.40	-16	19,458	-0.08%
2024/03/22	10	17.55	2	17.23	17.50	8	19,380	0.04%
2024/03/21	0	0.00	13	17.16	17.30	-13	19,416	-0.07%
2024/03/19	2	17.35	0	0.00	17.35	2	19,547	0.01%
2024/03/15	10	17.70	4	17.50	17.45	6	19,928	0.03%
2024/03/14	15	17.87	0	0.00	17.70	15	19,964	0.08%
2024/03/13	22	17.79	1	18.05	17.90	21	19,813	0.11%
2024/03/12	46	18.24	2	18.05	18.35	44	19,529	0.23%
2024/03/11	13	18.82	22	19.09	18.70	-9	19,084	-0.05%
2024/03/08	15	19.37	6	20.01	18.75	9	18,736	0.05%
2024/03/07	31	21.64	11	22.07	20.00	20	17,682	0.11%
2024/03/06	12	20.23	36	21.41	21.50	-24	14,861	-0.16%
2024/03/05	6	19.25	6	19.24	19.55	0	13,947	0.00%
2024/03/01	0	0.00	1	18.70	18.55	-1	12,730	-0.01%
2024/02/29	11	18.71	21	18.96	19.10	-10	12,721	-0.08%
2024/02/27	2	18.10	36	18.10	17.75	-34	12,094	-0.28%
2024/02/23	26	17.90	15	17.75	17.80	11	12,086	0.09%
2024/02/22	0	0.00	35	17.73	17.55	-35	11,838	-0.30%
2024/02/20	1	17.60	22	17.40	17.15	-21	11,881	-0.18%
2024/02/19	0	0.00	21	17.15	17.20	-21	11,745	-0.18%
2024/02/16	22	16.35	72	16.32	16.55	-50	11,485	-0.44%
2024/02/15	0	0.00	1	15.05	15.70	-1	10,811	-0.01%
2024/02/02	0	0.00	2	14.20	14.25	-2	11,240	-0.02%
2024/01/31	0	0.00	2	14.75	14.65	-2	13,007	-0.02%
2024/01/29	0	0.00	0.2	14.85	14.85	-0.2	16,248	0.00%
2024/01/24	2	14.80	0	0.00	14.75	2	19,442	0.01%
2024/01/19	0	0.00	9.4	14.20	14.40	-9.4	20,316	-0.05%
2024/01/11	0	0.00	0.1	15.00	15.00	-0.1	21,331	0.00%
2024/01/10	15	14.60	0	0.00	14.65	15	21,839	0.07%
2024/01/09	2	14.80	4	14.90	14.90	-2	22,077	-0.01%
2024/01/08	1	15.00	0	0.00	14.90	1	22,383	0.00%
2024/01/05	6	15.34	0	0.00	15.40	6	22,668	0.03%
2024/01/03	0	0.00	5	15.81	15.95	-5	23,241	-0.02%
2023/12/28	10	15.70	0	0.00	15.70	10	25,052	0.04%
2023/12/27	12	15.94	5	15.95	15.85	7	26,143	0.03%
2023/12/25	0	0.00	10	15.60	15.60	-10	27,719	-0.04%
2023/12/22	10	15.75	0	0.00	15.75	10	28,070	0.04%
2023/12/20	5	15.70	5	16.00	16.10	0	29,835	0.00%
2023/12/19	5	15.85	0	0.00	16.05	5	29,725	0.02%
2023/12/18	30	16.95	0	0.00	16.70	30	29,512	0.10%
2023/12/15	13	16.99	5	17.05	16.90	8	29,470	0.03%
2023/12/14	0	0.00	20	17.45	17.50	-20	29,626	-0.07%
2023/12/13	11	17.50	14	17.38	17.30	-3	29,449	-0.01%
2023/12/12	20	16.45	0	0.00	16.45	20	28,909	0.07%
2023/12/11	2	16.60	1	16.55	16.60	1	28,815	0.00%
2023/12/08	1	15.80	0	0.00	15.90	1	28,449	0.00%
2023/12/06	7	16.46	0	0.00	16.45	7	28,170	0.02%
2023/12/05	35	16.39	30	16.30	16.20	5	28,100	0.02%
2023/12/04	1	17.15	2	17.14	16.70	-1	27,955	0.00%
2023/12/01	5	16.80	0	0.00	16.80	5	27,854	0.02%
2023/11/29	0	0.00	2	17.05	17.00	-2	27,799	-0.01%
2023/11/28	41	17.00	22	17.05	17.00	19	27,820	0.07%
2023/11/27	8	17.00	0	0.00	16.90	8	27,708	0.03%
2023/11/24	41	17.72	29	18.02	17.35	12	27,310	0.04%
2023/11/22	35	17.68	28	18.01	17.80	7	26,697	0.03%
2023/11/21	36	17.68	14	17.46	17.45	22	26,274	0.08%
2023/11/20	9	17.63	6	17.50	17.60	3	25,943	0.01%
2023/11/17	51	17.34	20	16.95	17.10	31	25,629	0.12%
2023/11/16	0	0.00	9	17.64	17.60	-9	25,102	-0.04%
2023/11/15	5	17.10	20	16.95	16.85	-15	24,494	-0.06%
2023/11/14	23	17.57	20	17.85	17.25	3	24,061	0.01%
2023/11/13	1	17.30	0	0.00	17.50	1	23,797	0.00%
2023/11/10	3	17.80	1	18.10	17.85	2	23,475	0.01%
2023/11/09	23	18.13	2	18.23	18.00	21	23,155	0.09%
2023/11/08	13	18.40	4	18.55	18.65	9	22,550	0.04%
2023/11/07	7	19.50	6.1	20.07	20.05	0.9	21,376	0.00%
2023/11/06	0	0.00	38	19.88	20.10	-38	19,591	-0.19%
2023/11/03	14	18.40	52.4	18.35	18.30	-38.4	18,201	-0.21%
2023/11/02	28	17.54	102.4	17.96	18.45	-74.4	16,724	-0.44%	大賣/
2023/11/01	56	15.68	35	16.31	16.80	21	15,569	0.13%
2023/10/31	6	17.07	2	17.40	16.85	4	15,105	0.03%
2023/10/30	20	17.21	41	17.26	17.15	-21	14,863	-0.14%
2023/10/27	13	16.67	0	0.00	16.45	13	14,678	0.09%
2023/10/25	45	16.14	55	16.33	17.00	-10	15,654	-0.06%
2023/10/24	5	16.00	5	15.98	16.00	0	15,633	0.00%
2023/10/23	25	15.60	0	0.00	15.45	25	15,534	0.16%
2023/10/20	20	15.05	20	15.20	15.40	0	15,676	0.00%
2023/10/19	58	15.39	49	15.27	15.30	9	15,536	0.06%
2023/10/18	5	15.60	0	0.00	15.35	5	15,377	0.03%
2023/10/17	12	17.32	10	17.00	17.00	2	14,881	0.01%
2023/10/16	20	17.95	0	0.00	17.85	20	14,547	0.14%
2023/10/13	0	0.00	1.1	17.71	17.80	-1.1	14,190	-0.01%
2023/10/12	41.9	17.35	0	0.00	17.30	41.9	13,699	0.31%
2023/10/11	6	17.78	15	17.47	17.40	-9	13,402	-0.07%
2023/10/06	7	18.24	42	18.12	18.00	-35	13,036	-0.27%
2023/10/05	5	18.26	37	18.33	18.25	-32	12,622	-0.25%
2023/10/04	21	17.90	0	0.00	18.10	21	11,474	0.18%
2023/10/03	38	18.22	45	18.30	18.15	-7	11,078	-0.06%
2023/10/02	33	16.96	32.1	18.11	18.15	0.9	9,968	0.01%
2023/09/28	9	16.50	7	16.59	16.50	2	8,793	0.02%
2023/09/27	0	0.00	8	15.79	16.25	-8	8,305	-0.10%
2023/09/26	52	16.30	31	15.36	15.35	21	7,907	0.27%
2023/09/25	10	15.15	75.1	16.14	16.40	-65.1	6,728	-0.97%
2023/09/22	27	15.15	11	15.20	15.30	16	6,055	0.26%
2023/09/21	4	15.10	18.2	15.21	15.45	-14.2	5,909	-0.24%
2023/09/19	13	15.50	9	15.42	15.15	4	5,659	0.07%
2023/09/18	0	0.00	1	14.70	14.70	-1	5,341	-0.02%
2023/09/14	10	13.80	0	0.00	13.85	10	5,279	0.19%
2023/09/11	0	0.00	3	13.70	13.70	-3	6,115	-0.05%
2023/09/07	1	14.15	0	0.00	14.00	1	6,156	0.02%
2023/09/06	0	0.00	5	14.75	14.45	-5	6,268	-0.08%
2023/09/04	5	14.25	0	0.00	14.10	5	6,445	0.08%
2023/09/01	13	14.07	0	0.00	13.90	13	6,487	0.20%
2023/08/30	0	0.00	2	13.30	13.50	-2	6,672	-0.03%
2023/08/29	1	13.00	0	0.00	13.00	1	6,602	0.02%
2023/08/24	0	0.00	1	13.45	13.40	-1	6,564	-0.02%
2023/08/21	0	0.00	1	13.15	13.25	-1	6,538	-0.02%
2023/08/17	0	0.00	3	13.43	13.60	-3	6,478	-0.05%
2023/08/16	2	12.95	0	0.00	12.95	2	6,439	0.03%
2023/08/10	4	13.76	0	0.00	13.80	4	6,314	0.06%
2023/08/07	20	14.90	20	14.85	14.85	0	6,125	0.00%
2023/08/02	8	14.89	2	14.75	14.75	6	5,986	0.10%
2023/08/01	40	15.51	35	15.58	15.45	5	5,812	0.09%
2023/07/31	34	15.97	29	15.71	15.40	5	5,603	0.09%
2023/07/28	34	15.22	12	15.54	15.70	22	4,896	0.45%
2023/07/27	17	14.54	12.7	14.81	14.80	4.3	4,056	0.11%
2023/07/25	0	0.00	1	13.85	14.25	-1	3,526	-0.03%
2023/07/20	0	0.00	5	13.27	13.40	-5	3,226	-0.15%
2023/07/18	2	12.70	0	0.00	12.65	2	3,082	0.06%
2023/07/17	3	13.05	0	0.00	12.95	3	3,057	0.10%
2023/07/13	2	12.80	0	0.00	12.70	2	3,029	0.07%
2023/07/10	3	13.13	0	0.00	12.95	3	2,976	0.10%
2023/07/06	0	0.00	2	13.70	13.65	-2	2,898	-0.07%
2023/07/04	0.1	13.65	0	0.00	13.65	0.1	2,863	0.00%
2023/06/19	4	14.15	0	13.85	13.85	4	2,604	0.15%
2023/06/16	2	14.55	0	0.00	14.30	2	2,527	0.08%
2023/06/15	5	13.40	10	14.46	14.65	-5	2,095	-0.24%
2023/06/09	11	13.85	2	13.95	13.95	9	1,563	0.58%
2023/06/07	35	13.45	35	13.56	13.50	0	1,277	0.00%
2023/06/06	0	0.00	10	13.56	13.40	-10	1,162	-0.86%
2023/06/05	3	12.55	4	12.90	12.95	-1	961	-0.10%
2023/05/24	0	0.00	10	12.10	12.20	-10	938	-1.07%
2023/05/15	4	11.75	0	0.00	11.80	4	906	0.44%
2023/05/08	5	12.10	0	0.00	11.95	5	971	0.51%
2023/03/30	0	0.00	1	12.10	12.10	-1	1,236	-0.08%
2023/03/23	5	12.10	0	0.00	12.20	5	1,248	0.40%
2023/03/22	0	0.00	1	12.05	12.00	-1	1,230	-0.08%
2023/03/20	1	11.75	0	0.00	11.75	1	1,209	0.08%
2023/03/16	1	11.85	0	0.00	11.75	1	1,226	0.08%
2023/03/14	0	0.00	1	12.15	12.20	-1	1,189	-0.08%
2023/03/13	1	12.25	0	0.00	12.30	1	1,190	0.08%
2023/03/09	2	12.85	1	12.85	12.80	1	1,190	0.08%
2023/03/07	0	0.00	1	12.90	12.90	-1	1,192	-0.08%
2023/03/06	1	12.70	0	0.00	12.75	1	1,177	0.08%
2023/03/03	1	12.50	0	0.00	12.50	1	1,164	0.09%
2023/03/02	3	12.47	0	0.00	12.45	3	1,152	0.26%
2023/02/24	8	12.90	20	12.85	12.70	-12	1,103	-1.09%
2023/02/23	1	12.80	0	0.00	12.70	1	1,088	0.09%
2023/02/22	0	0.00	1	12.60	12.65	-1	1,073	-0.09%
2023/02/21	2	12.70	1	12.65	12.70	1	1,090	0.09%
2023/02/20	0	0.00	4	12.70	12.65	-4	1,117	-0.36%
2023/02/16	0	0.00	1	12.60	12.60	-1	1,736	-0.06%
2023/02/15	1	12.35	0	0.00	12.35	1	1,735	0.06%
2023/02/08	0	0.00	2	12.80	12.75	-2	1,774	-0.11%
2023/02/06	0	0.00	1	12.60	12.50	-1	1,868	-0.05%
2023/02/03	0	0.00	1	12.55	12.65	-1	1,861	-0.05%
2023/02/02	2	12.55	0	0.00	12.55	2	1,852	0.11%
2023/01/30	2	12.30	0	0.00	12.20	2	1,798	0.11%
2023/01/16	0	0.00	5	12.30	12.30	-5	1,733	-0.29%
2023/01/13	2	12.45	0	0.00	12.30	2	1,734	0.12%
2023/01/12	0	0.00	1	12.40	12.40	-1	1,734	-0.06%
2023/01/11	4	12.45	0	0.00	12.40	4	1,726	0.23%
2023/01/10	1	12.35	0	0.00	12.30	1	1,701	0.06%
2023/01/09	0	0.00	1	12.70	12.60	-1	1,687	-0.06%
2023/01/06	0	0.00	5	12.40	12.35	-5	1,633	-0.31%
2023/01/05	10	12.23	2	12.30	12.30	8	1,630	0.49%
2022/12/29	1	11.60	0	0.00	11.60	1	1,696	0.06%
2022/12/28	8	11.69	0	0.00	11.65	8	1,707	0.47%
2022/12/12	2	12.05	0	0.00	12.05	2	1,900	0.11%
2022/12/06	0	0.00	5	12.56	12.50	-5	1,962	-0.25%
2022/11/15	5	12.95	0	0.00	12.80	5	3,479	0.14%
2022/11/14	0	0.00	1.4	12.16	12.20	-1.4	3,002	-0.05%
2022/11/04	0	0.00	3	12.12	12.10	-3	2,971	-0.10%
2022/11/02	1	12.15	1	12.30	12.20	0	2,971	0.00%
2022/10/20	0	0.00	0.1	11.40	11.20	-0.1	2,907	-0.01%
2022/10/19	1.1	11.63	0	0.00	11.40	1.1	2,907	0.04%
2022/10/18	6	11.40	12	11.40	11.40	-6	2,904	-0.21%
2022/10/12	3	11.60	0	0.00	11.75	3	2,870	0.10%
2022/10/04	1	12.30	0	0.00	12.45	1	2,791	0.04%
2022/09/12	5	13.90	0	0.00	13.85	5	2,549	0.20%
2022/09/06	5	14.00	0	0.00	14.00	5	2,487	0.20%
2022/08/24	0	0.00	30	14.95	14.90	-30	1,928	-1.56%
2022/08/23	5	14.98	34	14.81	15.25	-29	1,757	-1.65%
2022/08/22	0	0.00	1	15.10	15.10	-1	1,276	-0.08%
2022/08/19	1	13.60	47	13.75	13.75	-46	990	-4.65%
2022/08/16	5	12.55	0	0.00	12.50	5	856	0.58%
2022/07/12	1	11.70	0	0.00	11.70	1	1,074	0.09%
2022/07/06	3	12.25	0	0.00	12.15	3	1,101	0.27%
2022/06/20	5	12.90	10	12.90	12.90	-5	1,147	-0.44%
2022/06/16	1	13.85	0	0.00	13.45	1	1,137	0.09%
2022/06/13	5	13.80	0	0.00	13.75	5	1,154	0.43%
2022/06/09	0	0.00	1	14.50	14.50	-1	1,145	-0.09%
2022/06/08	0	0.00	3	14.45	14.45	-3	1,140	-0.26%
2022/05/23	6	14.23	0	0.00	14.05	6	1,272	0.47%
2022/05/13	12	13.70	0	0.00	13.65	12	1,258	0.95%
2022/05/11	0	0.00	6	13.98	13.95	-6	1,257	-0.48%
2022/05/04	2	13.35	0	0.00	13.35	2	1,301	0.15%
2022/04/15	2	13.95	0	0.00	13.95	2	1,731	0.12%
2022/04/13	3	14.10	0	0.00	14.20	3	1,823	0.16%
2022/04/11	2	14.15	0	0.00	14.15	2	1,838	0.11%
2022/03/22	0	0.00	1	15.40	15.40	-1	2,854	-0.04%
2022/03/08	3	14.43	0	0.00	14.05	3	3,030	0.10%
2022/03/07	2	14.85	0	0.00	14.75	2	2,991	0.07%
2022/03/04	0	0.00	5	15.50	15.30	-5	2,988	-0.17%
2022/02/21	0	0.00	10	16.00	16.10	-10	3,222	-0.31%
2022/02/17	2	16.05	0	0.00	16.10	2	3,306	0.06%
2022/02/09	10	16.25	0	0.00	16.20	10	3,685	0.27%
2022/02/08	0	0.00	3	16.25	16.30	-3	3,731	-0.08%
2022/01/25	2	15.30	0	0.00	15.30	2	3,894	0.05%
2022/01/21	1	15.95	10	16.30	15.85	-9	3,977	-0.23%
2022/01/14	13	15.42	0	0.00	15.40	13	3,978	0.33%
2022/01/12	2	15.55	0	0.00	15.60	2	3,989	0.05%
2022/01/11	10	16.05	0	0.00	15.95	10	3,956	0.25%
2022/01/07	11	16.30	0	0.00	16.35	11	3,867	0.28%
2021/12/30	9	17.40	0	0.00	17.35	9	3,917	0.23%
2021/12/29	0	0.00	0.1	17.60	17.55	-0.1	3,904	0.00%
2021/12/28	2	17.85	0	0.00	17.55	2	3,915	0.05%
2021/12/27	0	0.00	45	17.70	17.60	-45	3,838	-1.17%
2021/12/24	84	17.75	37	17.65	17.75	47	3,823	1.23%
2021/12/23	2	17.20	12	17.36	17.50	-10	3,647	-0.27%
2021/12/17	10	16.55	0	0.00	16.50	10	3,326	0.30%
2021/12/13	7	16.87	2	16.85	16.85	5	3,396	0.15%
2021/12/09	10	17.30	0	0.00	16.95	10	3,564	0.28%
2021/12/06	1	16.50	0	0.00	16.50	1	3,541	0.03%
2021/11/29	5	16.55	0	0.00	16.45	5	4,014	0.12%
2021/11/26	5	16.60	0	0.00	16.50	5	4,006	0.12%
2021/11/23	5	17.00	0	0.00	17.05	5	4,150	0.12%
2021/11/18	14	17.36	10	17.40	17.30	4	4,239	0.09%
2021/11/16	3	17.60	9	17.75	17.65	-6	4,243	-0.14%
2021/11/15	0	0.00	1	17.30	17.40	-1	4,261	-0.02%
2021/11/12	1	17.05	0	0.00	16.85	1	4,330	0.02%
2021/11/11	5	17.15	0	0.00	17.05	5	4,370	0.11%
2021/11/10	4	17.30	0	0.00	17.15	4	4,484	0.09%
2021/11/09	4	17.35	0	0.00	17.40	4	4,502	0.09%
2021/11/05	4	17.95	0	0.00	18.00	4	4,646	0.09%
2021/11/04	0	0.00	2	18.10	18.10	-2	4,774	-0.04%
2021/11/01	0	0.00	11	17.74	17.75	-11	5,329	-0.21%
2021/10/29	0	0.00	25	17.57	17.50	-25	5,362	-0.47%
2021/10/27	0	0.00	14	17.32	17.45	-14	5,501	-0.25%
2021/10/25	0	0.00	8	16.81	16.95	-8	5,665	-0.14%
2021/10/22	0	0.00	10	16.65	16.70	-10	5,910	-0.17%
2021/10/21	0	0.00	10	17.10	16.75	-10	6,125	-0.16%
2021/10/20	10	16.65	0	0.00	16.65	10	6,452	0.15%
2021/10/19	0	0.00	15	16.68	16.65	-15	6,633	-0.23%
2021/10/13	5	16.60	2	16.35	15.80	3	9,817	0.03%
2021/10/12	20	16.35	0	0.00	16.40	20	10,840	0.18%
2021/10/08	5	16.78	0	0.00	16.50	5	11,146	0.04%
2021/10/07	0	0.00	10	16.15	16.15	-10	11,810	-0.08%
2021/10/01	10	16.50	0	0.00	16.10	10	14,220	0.07%
2021/09/30	10	16.85	20	16.21	16.90	-10	14,256	-0.07%
2021/09/29	8	16.19	0	0.00	16.10	8	14,340	0.06%
2021/09/28	2	16.80	3	16.65	16.55	-1	14,468	-0.01%
2021/09/27	16	16.85	0	0.00	16.90	16	14,605	0.11%
2021/09/09	1	17.00	0	0.00	17.20	1	17,165	0.01%
2021/09/08	5	16.90	0	0.00	16.80	5	17,542	0.03%
2021/09/07	1	17.55	2	17.50	17.30	-1	17,970	-0.01%
2021/09/06	27	18.16	4	18.00	17.95	23	18,412	0.12%
2021/09/03	0	0.00	28	18.72	18.65	-28	18,383	-0.15%
2021/09/02	1	18.00	6	18.82	17.95	-5	18,369	-0.03%
2021/09/01	1	18.35	0	0.00	18.40	1	18,229	0.01%
2021/08/31	0	0.00	1	18.10	18.35	-1	18,318	-0.01%
2021/08/30	5	18.20	0	0.00	18.20	5	18,425	0.03%
2021/08/27	5	18.30	21	18.36	18.45	-16	18,560	-0.09%
2021/08/26	5	17.85	0	0.00	17.95	5	18,675	0.03%
2021/08/25	5	17.70	7	17.93	17.85	-2	18,932	-0.01%
2021/08/24	9	17.22	0	0.00	17.15	9	19,399	0.05%
2021/08/23	0	0.00	5	17.55	17.55	-5	19,527	-0.03%
2021/08/19	17	17.12	0	0.00	16.60	17	19,635	0.09%
2021/08/18	6	17.28	1	16.80	17.45	5	19,653	0.03%
2021/08/16	1	17.00	3	16.90	17.15	-2	19,891	-0.01%
2021/08/13	10	18.10	0	0.00	17.70	10	19,846	0.05%
2021/08/12	3	18.60	0	0.00	18.50	3	19,825	0.02%
2021/08/11	2	17.80	0	0.00	17.75	2	19,934	0.01%
2021/08/10	16	18.54	0	0.00	18.50	16	19,900	0.08%
2021/08/09	7	19.74	0	0.00	19.15	7	19,943	0.04%
2021/08/06	10	20.20	0	0.00	20.25	10	19,949	0.05%
2021/08/05	4	20.38	31	20.80	20.30	-27	19,989	-0.14%
2021/08/04	6	20.17	0	0.00	20.05	6	19,862	0.03%
2021/08/02	15	19.95	0	0.00	19.90	15	20,683	0.07%
2021/07/30	34	19.81	12	19.58	19.55	22	20,729	0.11%
2021/07/29	7	19.29	1	19.25	19.45	6	21,289	0.03%
2021/07/28	3	18.73	2	19.30	19.05	1	21,425	0.00%
2021/07/27	10	20.50	0	0.00	20.05	10	21,746	0.05%
2021/07/26	5	20.50	12	20.48	20.50	-7	22,086	-0.03%
2021/07/23	6	20.00	10	19.90	19.90	-4	22,585	-0.02%
2021/07/22	1	19.75	10	19.98	19.75	-9	23,754	-0.04%
2021/07/21	40	20.53	5	20.10	20.25	35	23,812	0.15%
2021/07/20	7	20.38	10	21.05	20.25	-3	23,934	-0.01%
2021/07/19	14	22.31	43	21.98	21.60	-29	24,076	-0.12%
2021/07/16	12	20.83	44	20.97	21.20	-32	22,754	-0.14%
2021/07/15	6	20.05	0	0.00	20.05	6	21,952	0.03%
2021/07/14	13	21.13	14	20.47	20.50	-1	22,085	0.00%
2021/07/13	0	0.00	25	20.18	20.30	-25	21,705	-0.12%
2021/07/12	1	19.80	6	19.63	19.80	-5	21,564	-0.02%
2021/07/09	6	18.72	85	18.72	18.65	-79	21,327	-0.37%
2021/07/07	23	17.89	0	0.00	17.80	23	22,305	0.10%
2021/07/05	15	17.90	0	0.00	17.90	15	22,277	0.07%
2021/07/02	20	17.75	0	0.00	17.75	20	22,289	0.09%
2021/07/01	73	18.15	31	17.80	17.95	42	22,217	0.19%
2021/06/30	18	18.79	55	18.65	19.10	-37	21,774	-0.17%
2021/06/25	30	17.55	1	17.70	17.35	29	20,572	0.14%
2021/06/24	5	17.50	0	0.00	17.80	5	20,498	0.02%
2021/06/23	0	0.00	2	17.03	17.10	-2	20,335	-0.01%
2021/06/22	15	17.10	5	16.95	16.80	10	20,331	0.05%
2021/06/21	0	0.00	4	16.95	17.30	-4	20,393	-0.02%
2021/06/18	4	17.50	6	17.39	17.25	-2	20,451	-0.01%
2021/06/17	10	17.60	0	0.00	17.60	10	20,516	0.05%
2021/06/16	16	18.06	22	17.53	17.60	-6	20,182	-0.03%
2021/06/15	36	18.59	16	18.40	18.90	20	19,832	0.10%
2021/06/09	10	17.50	5	17.30	17.35	5	19,537	0.03%
2021/06/08	5	17.65	6	17.60	17.60	-1	19,508	-0.01%
2021/06/07	6	17.15	0	0.00	17.20	6	19,494	0.03%
2021/06/04	2	17.30	2	17.20	17.20	0	19,551	0.00%
2021/06/03	2	17.50	2	17.60	17.60	0	19,543	0.00%
2021/06/02	0	0.00	1	17.80	17.35	-1	19,703	-0.01%
2021/06/01	2	17.45	12	17.26	17.30	-10	19,431	-0.05%
2021/05/31	0	0.00	15	17.30	17.30	-15	18,922	-0.08%
2021/05/28	12	15.75	4	15.40	15.75	8	18,847	0.04%
2021/05/26	0	0.00	2	14.95	15.20	-2	18,919	-0.01%
2021/05/25	0	0.00	15	15.10	15.00	-15	18,877	-0.08%
2021/05/24	13	14.50	0	0.00	14.50	13	18,717	0.07%
2021/05/17	5	12.50	0	0.00	12.60	5	18,479	0.03%
2021/05/13	0	0.00	1	14.15	14.30	-1	18,274	-0.01%
2021/05/12	26	15.67	4	15.30	14.70	22	18,110	0.12%
2021/05/11	1	16.70	15	16.47	16.25	-14	17,807	-0.08%
2021/05/10	3	18.60	17	18.36	17.85	-14	17,521	-0.08%
2021/05/07	12	17.40	17	17.40	17.75	-5	16,779	-0.03%
2021/05/06	17	17.62	2	18.00	17.65	15	16,665	0.09%
2021/05/05	10	18.15	0	0.00	17.40	10	15,975	0.06%
2021/05/04	5	17.80	1	19.10	17.65	4	15,747	0.03%
2021/05/03	36	19.95	41.3	19.25	18.70	-5.3	15,167	-0.03%
2021/04/29	51	20.94	29	20.81	20.60	22	14,623	0.15%
2021/04/28	21	20.78	71.1	21.00	21.50	-50.1	13,783	-0.36%
2021/04/27	6	19.96	1	19.70	19.55	5	12,486	0.04%
2021/04/26	82	20.04	21	19.96	19.85	61	12,077	0.51%
2021/04/23	28	19.83	21	19.58	20.05	7	11,698	0.06%
2021/04/22	21	18.95	7	20.16	18.50	14	10,985	0.13%
2021/04/21	8	19.56	18	19.41	19.55	-10	10,504	-0.10%
2021/04/20	1	19.45	5	18.66	19.35	-4	10,322	-0.04%
2021/04/19	1	19.15	18	19.04	18.60	-17	9,886	-0.17%
2021/04/16	59	18.89	61.2	18.60	18.80	-2.2	9,570	-0.02%
2021/04/15	48	17.38	30	17.78	17.65	18	8,716	0.21%
2021/04/14	55	16.20	48	16.83	17.80	7	8,193	0.09%
2021/04/13	3	16.58	10	16.10	16.20	-7	7,368	-0.10%
2021/04/12	20	15.83	0	0.00	15.70	20	6,790	0.29%
2021/04/09	5	15.75	2	16.00	15.75	3	6,699	0.04%
2021/04/08	1	16.20	12	16.00	16.00	-11	6,641	-0.17%
2021/04/07	10	15.95	0	0.00	15.95	10	6,502	0.15%
2021/04/06	0	0.00	3	15.70	16.05	-3	6,540	-0.05%
2021/04/01	3	15.78	0	0.00	15.60	3	6,452	0.05%
2021/03/30	13	15.59	0	0.00	15.70	13	6,813	0.19%
2021/03/29	1	15.50	5	15.70	15.60	-4	6,931	-0.06%
2021/03/26	1	15.30	0	15.60	15.55	1	7,322	0.01%
2021/03/24	6	15.22	1	15.45	15.40	5	7,412	0.07%
2021/03/23	12	16.15	10	15.95	15.90	2	7,296	0.03%
2021/03/22	1	16.00	20	16.13	16.55	-19	7,130	-0.27%
2021/03/19	11	15.53	10	15.70	15.70	1	6,955	0.01%
2021/03/15	10	15.25	0	0.00	15.20	10	6,826	0.15%
2021/03/11	10	15.70	5.1	15.75	15.80	5	6,959	0.07%
2021/03/10	0	0.00	24	16.00	15.90	-24	7,090	-0.34%
2021/03/09	10	15.70	37	15.95	16.20	-27	6,928	-0.39%
2021/03/08	25	16.10	2	15.85	16.10	23	6,818	0.34%
2021/03/05	0	0.00	1	15.15	15.15	-1	6,491	-0.02%
2021/03/03	0	0.00	10	15.10	15.50	-10	6,724	-0.15%
2021/03/02	0	0.00	2	15.65	15.35	-2	6,835	-0.03%
2021/02/26	2	15.00	1	15.05	15.45	1	6,738	0.01%
2021/02/25	0	0.00	2	15.25	15.20	-2	6,730	-0.03%
2021/02/23	15	15.42	0	0.00	15.15	15	7,074	0.21%
2021/02/22	0	0.00	6	15.35	15.50	-6	7,203	-0.08%
2021/02/03	0	0.00	5	13.43	13.55	-5	6,739	-0.07%
2021/02/02	0	0.00	31	13.15	13.20	-31	6,722	-0.46%
2021/01/28	0	0.00	3	13.35	13.55	-3	6,690	-0.04%
2021/01/27	10	13.40	0	0.00	13.15	10	6,639	0.15%
2021/01/22	5	12.85	0	0.00	13.15	5	6,589	0.08%
2021/01/21	5	12.65	0	0.00	12.65	5	6,576	0.08%
2021/01/20	0	0.00	12	12.85	12.75	-12	6,535	-0.18%
2021/01/13	0	0.00	3	13.70	13.65	-3	6,188	-0.05%
2021/01/06	13	13.60	10	13.55	13.50	3	5,813	0.05%
2021/01/05	2	14.45	0	0.00	14.40	2	5,649	0.04%
2020/12/31	2	14.63	0	0.00	14.60	2	5,528	0.04%
2020/12/30	4	14.89	0	0.00	14.75	4	5,549	0.07%
2020/12/29	9	15.03	106	15.23	14.85	-97	5,498	-1.76%	大賣/
2020/12/25	117	15.23	13	15.45	15.50	104	5,217	1.99%	大買/鉅額交易
2020/12/24	10	14.95	20	14.86	14.80	-10	4,812	-0.21%
2020/12/23	3	14.20	46	14.24	14.75	-43	4,628	-0.93%
2020/12/22	0	0.00	57	14.79	13.85	-57	4,436	-1.28%
2020/12/21	0	0.00	6	14.27	14.20	-6	4,017	-0.15%
2020/12/17	2	13.45	0	0.00	13.75	2	3,858	0.05%
2020/12/16	0	0.00	10	13.65	13.50	-10	3,891	-0.26%
2020/12/15	1	13.50	0	0.00	13.50	1	3,878	0.03%
2020/12/14	1	13.50	0	0.00	13.90	1	3,829	0.03%
2020/12/11	0	0.00	2	13.40	13.45	-2	3,798	-0.05%
2020/12/10	0	0.00	20	14.10	13.95	-20	3,724	-0.54%
2020/12/09	14	14.10	0	0.00	14.05	14	3,645	0.38%
2020/12/07	37	14.30	2	14.25	14.50	35	3,506	1.00%
2020/12/04	2	13.85	2	13.80	13.85	0	3,347	0.00%
2020/12/02	0	0.00	50	13.00	12.90	-50	3,189	-1.57%
2020/12/01	0	0.00	3	13.00	13.00	-3	3,129	-0.10%
2020/11/30	3	13.30	0	0.00	13.10	3	3,062	0.10%
2020/11/26	0	0.00	3	12.95	13.05	-3	2,870	-0.10%
2020/11/23	6	12.35	4	12.38	12.50	2	2,535	0.08%
2020/11/20	0	0.00	25	11.78	12.00	-25	2,320	-1.08%
2020/11/19	3	11.60	40	11.58	11.50	-37	2,083	-1.78%
2020/11/18	10	11.20	40	11.20	11.20	-30	1,788	-1.68%
2020/11/11	0	0.00	3	10.10	10.15	-3	1,674	-0.18%
2020/11/10	50	10.10	0	0.00	10.15	50	1,676	2.98%
2020/10/21	0	0.00	1	10.15	10.15	-1	1,768	-0.06%
2020/09/25	0	0.00	9	10.00	10.00	-9	2,191	-0.41%
2020/09/16	5	11.05	0	0.00	10.95	5	2,111	0.24%
2020/09/15	4	10.95	0	0.00	11.00	4	2,127	0.19%
2020/09/11	15	10.75	0	0.00	10.65	15	2,258	0.66%
2020/09/09	0	0.00	5	10.90	11.05	-5	2,253	-0.22%
2020/09/04	15	10.30	0	0.00	10.35	15	2,163	0.69%
2020/09/03	10	10.55	0	0.00	10.55	10	2,171	0.46%
2020/09/02	0	0.00	2	10.60	10.65	-2	2,172	-0.09%
2020/09/01	15	10.40	0	0.00	10.40	15	2,149	0.70%
2020/08/27	25	10.12	0	0.00	10.10	25	2,125	1.18%
2020/08/26	0	0.00	3	10.00	10.00	-3	2,213	-0.14%
2020/08/25	3	10.00	0.1	10.20	10.00	2.9	2,209	0.13%
2020/08/20	15	10.03	0	0.00	9.99	15	2,241	0.67%
2020/08/11	15	10.28	0	0.00	10.50	15	2,183	0.69%
2020/07/22	0	0.00	3	11.15	11.00	-3	2,365	-0.13%
2020/07/17	10	10.30	0	0.00	10.25	10	2,236	0.45%
2020/07/16	3	10.60	0	0.00	10.55	3	2,234	0.13%
2020/07/14	10	10.90	0	0.00	10.90	10	2,211	0.45%
2020/07/09	15	11.38	0	0.00	11.30	15	2,211	0.68%
2020/07/06	0	0.00	1	11.15	11.10	-1	2,395	-0.04%
2020/07/03	0	0.00	2	11.10	11.05	-2	2,401	-0.08%
2020/07/02	10	11.15	0	0.00	11.15	10	2,394	0.42%
2020/06/18	2	11.15	14	11.32	11.50	-12	2,329	-0.52%
2020/06/17	0	0.00	2	10.73	10.70	-2	2,197	-0.09%
2020/06/10	1	10.25	0	0.00	10.25	1	2,206	0.05%
2020/06/09	0	0.00	1	10.45	10.50	-1	2,252	-0.05%
2020/06/02	10	10.05	0	0.00	10.15	10	2,156	0.46%
2020/05/07	0	0.00	13	10.27	10.40	-13	2,176	-0.60%
2020/05/06	30	10.48	20	10.25	10.20	10	2,173	0.46%
2020/05/04	10	10.45	10	10.40	10.40	0	2,124	0.00%
2020/04/30	1	10.60	0	0.00	10.65	1	2,137	0.05%
2020/04/27	0	0.00	1	10.70	10.70	-1	2,161	-0.05%
2020/04/23	0	0.00	1	10.20	9.99	-1	2,019	-0.05%
2020/04/21	1	9.80	15	9.85	9.77	-14	2,001	-0.70%
2020/04/17	5	10.10	0	0.00	9.95	5	1,993	0.25%
2020/04/15	0	0.00	3	10.10	10.10	-3	1,968	-0.15%
2020/04/10	3	9.95	0	0.00	9.94	3	1,849	0.16%
2020/04/09	2	10.20	5	10.03	10.20	-3	1,814	-0.17%
2020/04/08	15	9.09	2	9.18	9.30	13	1,670	0.78%
2020/04/07	0	0.00	1	9.15	9.06	-1	1,642	-0.06%
2020/03/30	0	0.00	1	8.86	8.85	-1	1,662	-0.06%
2020/03/27	2	8.98	2	9.19	8.90	0	1,657	0.00%
2020/03/26	2	8.86	2	8.98	8.98	0	1,646	0.00%
2020/03/25	4	9.21	2	8.98	9.11	2	1,630	0.12%
2020/03/24	1	8.35	0	0.00	8.38	1	1,572	0.06%
2020/03/19	1	8.00	1	8.35	8.35	0	1,624	0.00%
2020/03/18	0	0.00	5	8.72	8.72	-5	1,596	-0.31%
2020/03/17	2	8.83	0	0.00	8.56	2	1,603	0.12%
2020/03/13	3	9.05	2	9.17	9.20	1	1,587	0.06%
2020/03/12	0	0.00	5	9.98	10.05	-5	1,570	-0.32%
2020/03/11	2	10.88	0	0.00	10.80	2	1,840	0.11%
2020/03/09	2	11.45	0	0.00	11.25	2	1,981	0.10%
2020/03/02	2	11.60	2	11.80	11.85	0	1,976	0.00%
2020/02/27	0	0.00	3	12.40	12.05	-3	1,965	-0.15%
2020/02/26	0	0.00	2	12.35	12.35	-2	1,948	-0.10%
2020/02/24	2	12.15	1	12.15	12.25	1	1,921	0.05%
2020/02/17	0	0.00	0	12.45	12.40	0	1,935	0.00%
2020/02/14	0	0.00	2	12.50	12.40	-2	1,922	-0.10%
2020/02/12	0	0.00	4	12.10	12.40	-4	1,863	-0.21%
2020/02/06	0	0.00	5	11.38	11.30	-5	1,780	-0.28%
2020/01/17	1	12.35	1	12.35	12.35	0	1,728	0.00%
2020/01/14	0	0.00	16	12.47	12.50	-16	1,824	-0.88%
2020/01/07	1	12.50	0	0.00	12.50	1	1,876	0.05%
2020/01/06	3	12.58	0	0.00	12.60	3	1,874	0.16%
2019/12/18	0	0.00	27	13.00	12.85	-27	1,895	-1.42%
2019/12/17	0	0.00	4	12.60	12.65	-4	1,815	-0.22%
2019/12/13	4	12.54	0	0.00	12.50	4	1,813	0.22%
2019/12/11	2	12.80	0	0.00	12.80	2	1,825	0.11%
2019/12/10	38	12.79	20	12.80	12.85	18	1,808	1.00%
2019/12/09	7	13.29	0	0.00	13.20	7	1,782	0.39%
2019/12/06	34	13.32	21	13.44	13.40	13	1,775	0.73%
2019/12/05	0	0.00	20	13.05	13.20	-20	1,491	-1.34%
2019/12/04	1	12.00	1	12.10	12.00	0	1,500	0.00%
2019/12/02	5	12.45	0	0.00	12.35	5	1,534	0.33%
2019/11/19	2	12.63	0	0.00	12.60	2	1,862	0.11%
2019/11/18	5	12.65	0	0.00	12.70	5	1,873	0.27%
2019/11/14	0	0.00	0.3	12.80	12.60	-0.3	1,883	-0.02%
2019/11/12	16	13.15	3	13.05	13.10	13	1,862	0.70%
2019/11/11	2	13.38	0	0.00	13.10	2	1,863	0.11%
2019/11/06	1	13.80	0	0.00	13.75	1	1,821	0.05%
2019/11/04	2	13.83	0	0.00	13.85	2	1,826	0.11%
2019/11/01	2	13.83	0	0.00	13.90	2	1,836	0.11%
2019/10/31	1	13.85	14	13.90	13.85	-13	1,852	-0.70%
2019/10/30	1	14.00	1	14.15	14.05	0	1,855	0.00%
2019/10/29	1	14.05	29	14.09	14.10	-28	1,894	-1.48%
2019/10/28	0	0.00	5	14.45	14.25	-5	1,913	-0.26%
2019/10/24	15	14.25	0	0.00	14.40	15	1,899	0.79%
2019/10/23	0	0.00	13	14.54	14.25	-13	1,904	-0.68%
2019/10/22	0	0.00	0.1	14.25	14.15	-0.1	1,858	-0.01%
2019/10/21	19	14.07	12	13.93	14.20	7	1,892	0.37%
2019/10/17	5	13.85	0	0.00	13.85	5	2,176	0.23%
2019/10/16	1	13.80	3	13.80	13.75	-2	2,177	-0.09%
2019/10/09	0	0.00	9	13.80	13.80	-9	2,177	-0.41%
2019/10/07	2	13.93	0	0.00	13.95	2	2,182	0.09%
2019/10/04	1	14.00	0	0.00	14.00	1	2,224	0.04%
2019/10/02	0	0.00	5	14.30	14.10	-5	2,231	-0.22%
2019/10/01	0	0.00	5	14.00	13.90	-5	2,220	-0.23%
2019/09/27	20	14.10	0	0.00	14.00	20	2,212	0.90%
2019/09/26	2	14.35	0	0.00	14.30	2	2,189	0.09%
2019/09/25	1	14.40	15	14.43	14.40	-14	2,189	-0.64%
2019/09/23	2	14.55	10	14.60	14.60	-8	2,192	-0.36%
2019/09/20	10	14.50	0	0.00	14.55	10	2,204	0.45%
2019/09/17	7	14.78	8	14.74	14.70	-1	2,254	-0.04%
2019/09/12	5	14.65	0	0.00	14.55	5	2,256	0.22%
2019/09/11	0	0.00	20	14.60	14.60	-20	2,273	-0.88%
2019/09/10	6	14.62	2	14.55	14.60	4	2,280	0.18%
2019/09/09	0	0.00	2	15.10	15.00	-2	2,269	-0.09%
2019/09/06	17	15.27	15	15.17	15.15	2	2,239	0.09%
2019/09/04	20	14.70	3	14.82	14.90	17	2,086	0.81%
2019/09/03	10	14.63	0	0.00	14.55	10	2,066	0.48%
2019/08/30	20	15.11	0	0.00	15.00	20	1,985	1.01%
2019/08/28	5	15.05	10	15.18	15.10	-5	1,922	-0.26%
2019/08/27	0	0.00	10	15.07	14.90	-10	1,896	-0.53%
2019/08/26	5	15.00	0	0.00	15.00	5	1,894	0.26%
2019/08/23	1	15.25	0	0.00	15.20	1	1,883	0.05%
2019/08/22	15	15.48	51	15.48	15.45	-36	1,866	-1.93%
2019/08/21	60	14.97	0	0.00	15.05	60	1,732	3.46%
2019/08/19	1	14.70	0	0.00	14.55	1	1,691	0.06%
2019/08/14	1	14.55	0	0.00	14.55	1	1,695	0.06%
2019/08/12	3	14.50	2	14.45	14.45	1	1,702	0.06%
2019/08/08	5	14.55	5	14.45	14.50	0	1,712	0.00%
2019/08/05	5	14.28	0	0.00	14.25	5	1,713	0.29%
2019/08/02	0	0.00	10	15.00	14.70	-10	1,720	-0.58%
2019/08/01	0	0.00	10	15.10	15.05	-10	1,742	-0.57%
2019/07/31	20	15.20	5	15.10	15.20	15	1,737	0.86%
2019/07/30	11	15.61	1	15.95	15.60	10	1,695	0.59%
2019/07/26	1	15.75	20	15.75	15.75	-19	1,698	-1.12%
2019/07/25	10	15.90	0	0.00	15.85	10	1,690	0.59%
2019/07/24	0	0.00	10	15.85	15.90	-10	1,682	-0.59%
2019/07/22	2	16.30	2	16.15	16.25	0	1,687	0.00%
2019/07/19	1	15.70	5	15.84	15.95	-4	1,571	-0.25%
2019/07/17	10	15.15	0	0.00	15.15	10	1,399	0.71%
2019/07/16	2	15.05	0	0.00	15.00	2	1,425	0.14%
2019/07/15	0	0.00	1	15.10	15.05	-1	1,434	-0.07%
2019/07/12	0	0.00	20	15.00	14.95	-20	1,474	-1.36%
2019/07/10	1	14.85	0	0.00	14.90	1	1,549	0.06%
2019/07/02	10	15.30	0	0.00	15.30	10	1,891	0.53%
2019/07/01	0	0.00	10	15.35	15.30	-10	1,929	-0.52%
2019/06/26	35	15.25	38	15.35	15.40	-3	2,013	-0.15%
2019/06/20	0	0.00	1	15.15	15.15	-1	2,110	-0.05%
2019/06/17	0	0.00	3	15.00	14.95	-3	2,248	-0.13%
2019/06/05	0	0.00	20	14.40	14.40	-20	2,860	-0.70%
2019/06/04	0	0.00	10	14.35	14.35	-10	3,079	-0.32%
2019/06/03	20	14.50	0	0.00	14.45	20	3,418	0.58%
2019/05/23	5	14.32	44	14.36	14.35	-39	4,100	-0.95%
2019/05/22	12	14.52	0	0.00	14.50	12	4,401	0.27%
2019/05/21	0	0.00	1	14.45	14.50	-1	4,494	-0.02%
2019/05/13	0	0.00	35	14.75	14.75	-35	5,000	-0.70%
2019/05/10	20	14.85	0	0.00	14.75	20	5,007	0.40%
2019/05/09	0	0.00	20	15.05	15.10	-20	5,028	-0.40%
2019/05/08	0	0.00	5	15.25	15.15	-5	5,043	-0.10%
2019/05/07	0	0.00	6	15.38	15.40	-6	5,154	-0.12%
2019/05/06	31	15.34	7	15.35	15.15	24	5,218	0.46%
2019/05/03	24	15.83	0	0.00	15.80	24	5,228	0.46%
2019/05/02	13	15.83	10	15.90	15.80	3	5,266	0.06%
2019/04/30	20	15.75	0	0.00	15.75	20	5,291	0.38%
2019/04/29	20	15.90	0	0.00	15.70	20	5,376	0.37%
2019/04/26	10	16.30	0	0.00	16.15	10	5,435	0.18%
2019/04/25	21	16.60	10	16.55	16.55	11	5,869	0.19%
2019/04/24	0	0.00	30	16.70	16.60	-30	5,968	-0.50%
2019/04/23	14	16.78	10	16.71	16.70	4	5,996	0.07%
2019/04/22	0	0.00	5	17.02	16.90	-5	5,973	-0.08%
2019/04/19	21	16.75	0	0.00	16.75	21	5,955	0.35%
2019/04/18	12	16.65	0	0.00	16.60	12	5,969	0.20%
2019/04/17	3	17.00	0	0.00	16.90	3	6,070	0.05%
2019/04/16	0	0.00	9	16.90	16.90	-9	6,069	-0.15%
2019/04/15	0	0.00	20	16.90	16.95	-20	6,050	-0.33%
2019/04/12	0	0.00	10	17.10	16.85	-10	6,059	-0.17%
2019/04/11	6	16.93	0	0.00	16.95	6	6,038	0.10%
2019/04/09	10	17.58	1	17.60	17.45	9	5,961	0.15%
2019/04/08	0	0.00	1	17.25	17.25	-1	5,792	-0.02%
2019/04/02	16	16.90	2	17.13	16.85	14	5,692	0.25%
2019/04/01	16	17.01	2	17.00	16.95	14	5,653	0.25%
2019/03/29	2	16.85	2	17.08	17.00	0	5,621	0.00%
2019/03/28	1	16.75	0	0.00	16.80	1	5,609	0.02%
2019/03/27	1	16.95	0	0.00	17.00	1	5,597	0.02%
2019/03/26	0	0.00	2	17.13	17.25	-2	5,591	-0.04%
2019/03/25	0	0.00	20	16.58	16.50	-20	5,603	-0.36%
2019/03/22	21	17.00	5	16.85	16.80	16	5,608	0.29%
2019/03/21	1	17.10	0	0.00	17.10	1	5,529	0.02%
2019/03/20	2	17.20	0	0.00	17.15	2	5,485	0.04%
2019/03/19	60	17.26	50	17.25	17.25	10	5,478	0.18%
2019/03/18	7	17.10	52	17.35	17.40	-45	5,438	-0.83%
2019/03/15	3	17.10	0	0.00	17.05	3	5,356	0.06%
2019/03/14	2	17.13	10	17.10	17.05	-8	5,335	-0.15%
2019/03/12	15	17.38	0	0.00	17.30	15	5,382	0.28%
2019/03/11	34	17.51	3	17.50	17.50	31	5,324	0.58%
2019/03/08	6	17.40	70	17.51	17.70	-64	5,130	-1.25%
2019/03/07	46	17.42	21	17.39	17.45	25	4,952	0.50%
2019/03/06	1	17.40	0	0.00	17.50	1	4,694	0.02%
2019/03/04	60	17.24	0	0.00	17.20	60	4,559	1.32%
2019/02/22	5	17.05	15	17.05	17.00	-10	4,708	-0.21%
2019/02/21	0	0.00	10	17.45	17.40	-10	4,642	-0.22%
2019/02/20	0	0.00	3	17.00	17.00	-3	4,370	-0.07%
2019/02/19	1	17.05	5	16.80	17.05	-4	4,377	-0.09%
2019/02/15	5	16.55	0	0.00	16.40	5	4,188	0.12%
2019/02/14	5	16.55	0	0.00	16.40	5	4,205	0.12%
2019/02/12	3	16.25	0	0.00	16.50	3	4,223	0.07%
2019/01/28	1	16.45	3	16.35	16.30	-2	4,653	-0.04%
2019/01/18	2	15.90	2	16.00	16.20	0	4,708	0.00%
2019/01/17	12	16.31	2	16.50	16.10	10	4,661	0.21%
2019/01/16	2	16.00	3	16.20	16.20	-1	4,194	-0.02%
2019/01/15	3	15.60	0	0.00	15.60	3	4,092	0.07%
2019/01/10	10	15.70	0	0.00	15.45	10	4,160	0.24%
2019/01/09	1	15.90	11	15.80	15.60	-10	4,163	-0.24%
2019/01/08	0	0.00	2	15.55	15.75	-2	4,043	-0.05%
2019/01/07	1	15.00	0	0.00	15.00	1	4,012	0.02%
2018/12/24	0	0.00	1	15.60	15.70	-1	4,513	-0.02%
2018/12/22	1	15.60	0	0.00	15.55	1	4,537	0.02%
2018/12/21	1	15.55	0	0.00	15.55	1	4,645	0.02%
2018/12/18	0	0.00	5	16.05	16.00	-5	4,647	-0.11%
2018/12/17	0	0.00	1	16.10	16.35	-1	4,579	-0.02%
2018/12/14	5	16.15	0	0.00	16.05	5	4,556	0.11%
2018/12/10	0	0.00	40	15.50	15.40	-40	4,788	-0.84%
2018/12/06	1	16.00	1	16.10	15.75	0	4,785	0.00%
2018/12/04	4	16.68	0	0.00	16.60	4	4,732	0.08%
2018/12/03	0	0.00	7	16.80	16.80	-7	4,739	-0.15%
2018/11/29	3	16.50	18	16.60	16.30	-15	4,691	-0.32%
2018/11/28	3	16.45	0	0.00	16.55	3	4,629	0.06%
2018/11/27	10	16.25	10	16.25	16.30	0	4,590	0.00%
2018/11/22	44	16.61	14	16.43	16.00	30	4,524	0.66%
2018/11/21	0	0.00	5	16.10	16.35	-5	4,230	-0.12%
2018/11/15	0	0.00	1	16.00	16.05	-1	4,383	-0.02%
2018/11/13	1	15.15	0	0.00	15.45	1	4,290	0.02%
2018/11/09	1	15.50	2	15.65	15.75	-1	4,234	-0.02%
2018/11/08	42	15.93	17	15.89	15.85	25	4,172	0.60%
2018/11/07	1	14.80	2	15.08	15.20	-1	3,792	-0.03%
2018/11/02	0	0.00	0.1	15.05	15.00	-0.1	3,869	0.00%
2018/10/31	0	0.00	3	14.42	14.85	-3	4,115	-0.07%
2018/10/29	1	14.10	0	0.00	14.10	1	4,281	0.02%
2018/10/26	0	0.00	1	14.35	14.30	-1	4,329	-0.02%
2018/10/25	0	0.00	1	13.90	13.90	-1	4,371	-0.02%
2018/10/23	1	14.60	0	0.00	14.55	1	4,671	0.02%
2018/10/22	4	14.53	4	14.81	14.80	0	4,795	0.00%
2018/10/15	5	14.45	0	0.00	14.15	5	4,884	0.10%
2018/10/12	0	0.00	2	13.85	14.50	-2	4,880	-0.04%
2018/10/11	1	14.00	0	0.00	13.95	1	4,801	0.02%
2018/10/09	1	15.70	0	0.00	15.45	1	4,771	0.02%
2018/10/03	0	0.00	1	16.70	16.75	-1	4,697	-0.02%
2018/10/01	0	0.00	1	16.50	16.60	-1	4,643	-0.02%
2018/09/28	6	16.62	3	16.52	16.40	3	4,668	0.06%
2018/09/27	2	16.08	1	16.25	16.25	1	4,584	0.02%
2018/09/25	0	0.00	1	16.25	16.20	-1	4,636	-0.02%
2018/09/20	1	16.00	0	0.00	15.85	1	4,654	0.02%
2018/09/19	0	0.00	1	16.10	16.10	-1	4,668	-0.02%
2018/09/18	1	16.75	0	0.00	15.95	1	4,677	0.02%
2018/09/14	0	0.00	5	16.14	16.20	-5	4,593	-0.11%
2018/09/13	5	15.80	1	16.00	16.00	4	4,592	0.09%
2018/09/12	1	15.60	0	0.00	15.65	1	4,625	0.02%
2018/09/10	0	0.00	5	15.50	15.60	-5	4,896	-0.10%
2018/09/07	1	15.90	1	15.85	15.85	0	4,937	0.00%
2018/09/04	0	0.00	40	16.45	16.50	-40	5,545	-0.72%
2018/09/03	0	0.00	10	16.70	16.45	-10	5,695	-0.18%
2018/08/29	0	0.00	5	16.75	16.80	-5	6,113	-0.08%
2018/08/27	0	0.00	16	16.70	16.90	-16	6,357	-0.25%
2018/08/24	1	16.55	1	16.75	16.75	0	6,536	0.00%
2018/08/23	1	17.10	1	16.90	16.80	0	7,265	0.00%
2018/08/22	0	0.00	1	16.90	17.00	-1	7,204	-0.01%
2018/08/16	1	15.95	1	16.20	16.30	0	7,391	0.00%
2018/08/14	1	16.20	1	16.45	16.60	0	7,950	0.00%
2018/08/09	1	17.60	1	17.60	17.60	0	8,005	0.00%
2018/08/08	1	17.80	4	17.93	17.90	-3	8,109	-0.04%
2018/08/03	17	17.62	10	17.20	17.30	7	7,830	0.09%
2018/08/02	1	18.30	1	18.55	18.20	0	7,770	0.00%
2018/08/01	7	18.64	1	18.60	18.75	6	7,752	0.08%
2018/07/31	11	18.33	22	18.47	18.45	-11	7,600	-0.14%
2018/07/26	0	0.00	1	18.20	18.45	-1	7,300	-0.01%
2018/07/25	0	0.00	7	17.94	18.10	-7	7,238	-0.10%
2018/07/24	1	17.75	0	0.00	17.85	1	7,412	0.01%
2018/07/23	1	17.50	0	0.00	17.35	1	7,456	0.01%
2018/07/20	4	17.90	0	0.00	17.80	4	7,471	0.05%
2018/07/17	11	18.48	1	18.45	18.25	10	7,612	0.13%
2018/07/16	1	18.20	0	0.00	18.40	1	7,577	0.01%
2018/07/10	0	0.00	2	17.20	17.40	-2	7,629	-0.03%
2018/07/09	2	16.90	0	0.00	17.00	2	7,671	0.03%
2018/07/04	0	0.00	6.1	17.28	17.30	-6.1	7,780	-0.08%
2018/07/03	0	0.00	10	17.60	17.30	-10	7,802	-0.13%
2018/06/28	0	0.00	20	18.27	18.50	-20	7,857	-0.25%
2018/06/26	1	17.90	6	18.15	18.15	-5	7,840	-0.06%
2018/06/22	0	0.00	15	18.32	18.25	-15	7,829	-0.19%
2018/06/21	4	18.60	0	0.00	18.35	4	7,777	0.05%
2018/06/20	23	18.67	0	0.00	18.65	23	7,804	0.29%
2018/06/19	16	19.54	0	0.00	19.35	16	7,776	0.21%
2018/06/14	1	19.50	0	0.00	19.25	1	7,633	0.01%
2018/06/13	7	19.29	3	19.35	19.20	4	7,617	0.05%
2018/06/12	7	20.18	29	20.04	19.65	-22	7,640	-0.29%
2018/06/11	0	0.00	1	19.30	19.20	-1	7,535	-0.01%
2018/06/08	10	18.89	16	18.91	18.75	-6	7,467	-0.08%
2018/06/07	15	18.70	2	19.05	18.70	13	7,427	0.18%
2018/06/06	2	18.68	5	18.70	18.70	-3	7,354	-0.04%
2018/06/05	21	19.11	2	19.13	18.80	19	7,280	0.26%
2018/06/04	1	18.70	0	0.00	18.70	1	7,085	0.01%
2018/06/01	13	18.78	4	18.80	18.70	9	7,041	0.13%
2018/05/31	17	18.70	16	19.19	19.05	1	6,878	0.01%
2018/05/29	6	18.13	2	18.20	18.00	4	6,195	0.06%
2018/05/28	0	0.00	6	17.92	18.40	-6	6,152	-0.10%
2018/05/25	1	18.10	0	0.00	17.90	1	6,072	0.02%
2018/05/24	2	18.10	5	18.10	18.15	-3	6,076	-0.05%
2018/05/23	7	18.89	4	18.83	18.25	3	6,062	0.05%
2018/05/22	4	17.99	15	17.93	18.00	-11	5,648	-0.19%
2018/05/21	0	0.00	1	18.10	18.20	-1	5,674	-0.02%
2018/05/18	1	17.35	1	17.50	17.50	0	5,654	0.00%
2018/05/17	3	18.00	21	17.90	17.90	-18	5,848	-0.31%
2018/05/16	70	17.44	2	17.48	17.75	68	5,998	1.13%
2018/05/15	1	16.90	2	17.18	16.90	-1	5,972	-0.02%
2018/05/14	0	0.00	2	16.80	16.80	-2	6,273	-0.03%
2018/05/11	3	16.68	26	16.80	16.65	-23	6,356	-0.36%
2018/05/10	36	17.20	1	17.50	17.05	35	6,398	0.55%
2018/05/09	3	17.05	1	17.15	17.05	2	6,669	0.03%
2018/04/30	0	0.00	3	16.60	17.20	-3	7,714	-0.04%
2018/04/26	3	15.50	3	16.05	15.45	0	8,167	0.00%
2018/04/17	12	17.58	0	0.00	17.30	12	11,064	0.11%
2018/04/11	0	0.00	1	18.95	19.05	-1	13,630	-0.01%
2018/04/10	5	18.65	0	0.00	18.55	5	14,034	0.04%
2018/04/03	1	19.00	11	18.90	18.95	-10	15,531	-0.06%
2018/04/02	11	19.65	2	19.60	19.40	9	16,392	0.05%
2018/03/31	0	0.00	10	19.20	19.35	-10	17,581	-0.06%
2018/03/27	15	19.50	0	0.00	19.45	15	23,586	0.06%
2018/03/26	4	18.80	1	18.90	18.80	3	24,685	0.01%
2018/03/23	0	0.00	1	18.90	18.85	-1	24,766	0.00%
2018/03/22	0	0.00	1	19.70	19.70	-1	24,810	0.00%
2018/03/21	1	19.85	1	19.85	19.70	0	24,960	0.00%
2018/03/20	6	19.86	20	19.78	19.90	-14	25,132	-0.06%
2018/03/19	9	20.56	5	20.35	20.35	4	25,359	0.02%
2018/03/16	4	20.73	0	0.00	20.40	4	25,671	0.02%
2018/03/15	14	20.93	4	20.68	21.05	10	25,711	0.04%
2018/03/14	8	19.87	1	20.00	20.00	7	25,456	0.03%
2018/03/13	0	0.00	4	19.76	20.00	-4	25,529	-0.02%
2018/03/12	3	19.32	0	0.00	19.05	3	25,509	0.01%
2018/03/09	4	19.66	0	0.00	19.80	4	25,555	0.02%
2018/03/08	0	0.00	13	19.98	19.80	-13	26,390	-0.05%
2018/03/07	3	19.60	0	0.00	19.55	3	26,556	0.01%
2018/03/06	0	0.00	3	20.00	19.95	-3	26,747	-0.01%
2018/03/05	3	19.60	11	19.63	19.50	-8	27,371	-0.03%
2018/03/02	14	20.16	12	20.01	20.00	2	27,547	0.01%
2018/02/27	0	0.00	1	21.05	20.75	-1	27,447	0.00%
2018/02/26	3	21.15	0	0.00	20.90	3	27,442	0.01%
2018/02/23	11	21.35	0	0.00	21.35	11	27,403	0.04%
2018/02/22	1	21.35	0	0.00	21.15	1	27,350	0.00%
2018/02/21	3	21.13	0	0.00	21.00	3	27,269	0.01%
2018/02/09	3	20.00	0	0.00	20.00	3	27,102	0.01%
2018/02/08	4	20.11	0	0.00	19.80	4	26,868	0.01%
2018/02/07	16	21.33	11	21.13	20.85	5	26,649	0.02%
2018/02/06	14	21.30	0	0.00	20.60	14	26,524	0.05%
2018/02/01	5	24.30	3	24.32	23.25	2	26,287	0.01%
2018/01/31	3	23.45	18	23.23	23.75	-15	25,931	-0.06%
2018/01/29	0	0.00	2	22.50	22.60	-2	25,338	-0.01%
2018/01/26	7	22.70	2	22.68	22.65	5	25,313	0.02%
2018/01/25	4	22.95	4	23.10	22.70	0	25,384	0.00%
2018/01/24	8	23.23	2	23.48	23.50	6	25,310	0.02%
2018/01/23	1	22.80	8	22.98	22.60	-7	25,059	-0.03%
2018/01/22	6	23.13	7	23.59	23.35	-1	24,794	0.00%
2018/01/19	10	23.60	6	23.71	23.90	4	24,475	0.02%
2018/01/18	23	24.60	13	24.47	23.70	10	24,277	0.04%
2018/01/17	4	24.30	10	24.47	24.40	-6	23,460	-0.03%
2018/01/16	21	24.15	24	24.41	24.20	-3	23,261	-0.01%
2018/01/15	26	24.47	9.7	24.54	24.90	16.3	22,927	0.07%
2018/01/12	1	23.60	1	23.85	23.45	0	22,435	0.00%
2018/01/11	1	23.40	7	23.37	23.30	-6	22,256	-0.03%
2018/01/10	24	24.49	26	24.26	24.00	-2	21,933	-0.01%
2018/01/09	2	23.98	5	24.17	24.45	-3	20,832	-0.01%
2018/01/08	4	23.49	13	23.40	23.10	-9	20,237	-0.04%
2018/01/05	13	23.95	9	24.06	23.90	4	19,752	0.02%
2018/01/04	394	23.97	7.2	23.80	23.70	386.8	19,324	2.00%	大買/鉅額交易
2018/01/03	17	24.05	16	24.04	23.60	1	18,966	0.01%
2018/01/02	4	23.20	11	23.70	24.00	-7	18,296	-0.04%