富喬 (1815)-群益金鼎-高盛券商分點個股進出

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
18.10
漲跌
▼0.10
漲幅
-0.55%
成交量
4,811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－群益金鼎-高盛券商分點個股進出

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

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛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
2024/05/02	5	18.05	0.2	18.10	18.10	4.8	23,185	0.02%
2024/04/30	6	18.36	5.5	18.96	18.20	0.5	23,158	0.00%
2024/04/29	0	0.00	7	18.14	18.50	-7	23,017	-0.03%
2024/04/26	0	0.00	1	17.70	17.50	-1	22,859	0.00%
2024/04/24	0	0.00	1	17.70	17.80	-1	22,841	0.00%
2024/04/23	1.5	17.07	0	0.00	17.15	1.5	22,852	0.01%
2024/04/22	8.1	17.57	0	0.00	16.90	8.1	22,841	0.04%
2024/04/19	0.1	17.80	2	17.60	17.70	-1.9	22,844	-0.01%
2024/04/18	0	0.00	0.5	18.40	18.15	-0.5	22,748	0.00%
2024/04/17	0	18.30	59	18.48	18.50	-59	22,774	-0.26%
2024/04/16	47.6	17.83	1	17.50	17.90	46.6	22,771	0.20%
2024/04/15	30.1	18.62	5	19.15	18.50	25.1	22,633	0.11%
2024/04/12	9	19.31	9	19.56	19.30	0	22,678	0.00%
2024/04/11	0	0.00	2	18.65	18.65	-2	22,334	-0.01%
2024/04/10	1	18.90	2	19.13	18.90	-1	22,284	0.00%
2024/04/09	0	0.00	11	18.95	19.05	-11	22,220	-0.05%
2024/04/08	10.1	18.53	0	0.00	18.50	10.1	22,011	0.05%
2024/04/03	12	18.96	0	0.00	18.90	12	21,879	0.05%
2024/04/02	9	19.49	22	19.68	19.30	-13	21,729	-0.06%
2024/04/01	46	19.69	14	19.99	20.05	32	21,214	0.15%
2024/03/29	4	18.70	16	18.83	18.70	-12	20,485	-0.06%
2024/03/28	8	18.40	11	18.78	18.15	-3	19,945	-0.02%
2024/03/27	0	0.00	5	18.10	18.10	-5	19,583	-0.03%
2024/03/26	3.1	18.41	18	18.35	17.95	-14.9	19,556	-0.08%
2024/03/25	18	18.58	3	18.31	18.40	15	19,458	0.08%
2024/03/21	1	17.15	0	0.00	17.30	1	19,416	0.01%
2024/03/20	2	17.15	0	0.00	16.95	2	19,512	0.01%
2024/03/19	11	17.52	0	0.00	17.35	11	19,547	0.06%
2024/03/18	6	17.30	5	17.60	17.65	1	19,956	0.01%
2024/03/15	3	17.58	7	17.93	17.45	-4	19,928	-0.02%
2024/03/14	13	17.72	3	18.02	17.70	10	19,964	0.05%
2024/03/13	13	17.77	0	0.00	17.90	13	19,813	0.07%
2024/03/12	7	18.14	6	18.38	18.35	1	19,529	0.01%
2024/03/11	11	19.06	17	19.31	18.70	-6	19,084	-0.03%
2024/03/08	74.1	18.97	52	19.23	18.75	22.1	18,736	0.12%
2024/03/07	160.1	20.66	115	22.01	20.00	45	17,682	0.25%	大買/大賣/
2024/03/06	25	20.47	68.3	20.82	21.50	-43.3	14,861	-0.29%
2024/03/05	8	19.53	46	18.99	19.55	-38	13,947	-0.27%
2024/03/04	7	18.71	2	18.73	18.60	5	12,976	0.04%
2024/03/01	32	18.59	21	18.94	18.55	11	12,730	0.09%
2024/02/29	196	18.86	263	19.09	19.10	-67	12,721	-0.53%	大買/大賣/
2024/02/27	2	17.60	69	18.13	17.75	-67	12,094	-0.55%
2024/02/26	21	17.60	11	17.74	17.65	10	11,846	0.08%
2024/02/23	6	17.45	31	17.86	17.80	-25	12,086	-0.21%
2024/02/22	4	17.43	27	17.54	17.55	-23	11,838	-0.19%
2024/02/21	1	17.40	7	17.10	17.10	-6	11,577	-0.05%
2024/02/20	16	17.84	72	17.63	17.15	-56	11,881	-0.47%
2024/02/19	28.1	16.81	74	17.01	17.20	-46	11,745	-0.39%
2024/02/16	9	16.54	222	16.35	16.55	-213	11,485	-1.85%	大賣/鉅額交易
2024/02/15	6	15.27	162	15.44	15.70	-156	10,811	-1.44%	大賣/鉅額交易
2024/02/05	20	14.15	0	0.00	14.50	20	10,946	0.18%
2024/02/01	1.1	14.56	10	14.78	14.55	-8.9	11,806	-0.08%
2024/01/31	0	0.00	12	14.74	14.65	-12	13,007	-0.09%
2024/01/30	2	15.00	0	0.00	14.70	2	14,820	0.01%
2024/01/29	2	14.78	24	14.86	14.85	-22	16,248	-0.14%
2024/01/26	0	0.00	1	14.40	14.40	-1	17,749	-0.01%
2024/01/25	0	0.00	7	14.75	14.50	-7	18,945	-0.04%
2024/01/24	2	14.80	0	0.00	14.75	2	19,442	0.01%
2024/01/22	0	0.00	15	14.65	14.70	-15	20,175	-0.07%
2024/01/19	6	14.15	0	0.00	14.40	6	20,316	0.03%
2024/01/17	23	14.16	1	14.30	14.20	22	21,008	0.10%
2024/01/16	20	14.43	1	14.45	14.50	19	21,150	0.09%
2024/01/15	5	14.57	2	14.70	14.70	3	21,172	0.01%
2024/01/12	38	14.68	3	14.67	14.70	35	21,193	0.17%
2024/01/11	1	15.00	0	0.00	15.00	1	21,331	0.00%
2024/01/10	1	14.50	2	14.58	14.65	-1	21,839	0.00%
2024/01/09	5	14.88	0	0.00	14.90	5	22,077	0.02%
2024/01/08	193	15.08	0	0.00	14.90	193	22,383	0.86%	大買/鉅額交易
2024/01/05	10	15.50	0	0.00	15.40	10	22,668	0.04%
2024/01/04	5	15.65	0	0.00	15.70	5	22,910	0.02%
2024/01/03	2	15.98	4	15.93	15.95	-2	23,241	-0.01%
2023/12/29	1	15.80	0	0.00	15.65	1	24,677	0.00%
2023/12/27	0	0.00	3	15.85	15.85	-3	26,143	-0.01%
2023/12/26	2	15.85	0	0.00	15.90	2	27,277	0.01%
2023/12/25	10.1	15.55	1	15.80	15.60	9	27,719	0.03%
2023/12/21	0	0.00	15	15.95	15.85	-15	29,221	-0.05%
2023/12/20	6	15.92	0	0.00	16.10	6	29,835	0.02%
2023/12/19	136	16.00	10	16.00	16.05	126	29,725	0.42%	大買/鉅額交易
2023/12/18	80	16.70	0	0.00	16.70	80	29,512	0.27%
2023/12/15	160	17.22	0	0.00	16.90	160	29,470	0.54%	大買/鉅額交易
2023/12/14	1	17.85	10	17.83	17.50	-9	29,626	-0.03%
2023/12/13	1	17.30	101.5	17.40	17.30	-100.5	29,449	-0.34%	大賣/
2023/12/12	14	16.56	2	16.55	16.45	12	28,909	0.04%
2023/12/11	8	16.56	66	16.58	16.60	-58	28,815	-0.20%
2023/12/08	31	15.80	10	15.95	15.90	21	28,449	0.07%
2023/12/07	25	16.13	10	16.60	16.15	15	28,249	0.05%
2023/12/06	6	16.53	11	16.56	16.45	-5	28,170	-0.02%
2023/12/05	41	16.26	1	16.35	16.20	40	28,100	0.14%
2023/12/04	0	0.00	2	17.20	16.70	-2	27,955	-0.01%
2023/11/30	6	16.96	1	16.90	16.90	5	27,796	0.02%
2023/11/29	3	17.08	1	17.00	17.00	2	27,799	0.01%
2023/11/28	5	17.15	0	0.00	17.00	5	27,820	0.02%
2023/11/27	96	17.07	7	16.91	16.90	89	27,708	0.32%
2023/11/24	11	17.72	13	17.56	17.35	-2	27,310	-0.01%
2023/11/22	5	17.76	17	17.95	17.80	-12	26,697	-0.04%
2023/11/21	0	0.00	11	17.97	17.45	-11	26,274	-0.04%
2023/11/20	1	17.50	21	17.60	17.60	-20	25,943	-0.08%
2023/11/17	48.9	17.07	6	17.17	17.10	42.9	25,629	0.17%
2023/11/16	7	17.59	37	17.67	17.60	-30	25,102	-0.12%
2023/11/15	36.1	17.04	3	17.00	16.85	33.1	24,494	0.14%
2023/11/14	5	17.75	0	0.00	17.25	5	24,061	0.02%
2023/11/13	15.1	17.42	31	17.61	17.50	-15.9	23,797	-0.07%
2023/11/10	13	17.83	1	18.00	17.85	12	23,475	0.05%
2023/11/09	83.1	18.15	10	18.68	18.00	73.1	23,155	0.32%
2023/11/08	43.2	19.08	13	19.43	18.65	30.2	22,550	0.13%
2023/11/07	57.1	19.80	63	19.93	20.05	-5.9	21,376	-0.03%
2023/11/06	18	19.45	51.6	19.85	20.10	-33.6	19,591	-0.17%
2023/11/03	11	18.35	11	18.33	18.30	0	18,201	0.00%
2023/11/02	13	17.66	45.2	18.02	18.45	-32.2	16,724	-0.19%
2023/11/01	63	15.98	68	16.40	16.80	-5	15,569	-0.03%
2023/10/31	16	17.05	20	17.37	16.85	-4	15,105	-0.03%
2023/10/30	2	17.10	6	17.30	17.15	-4	14,863	-0.03%
2023/10/27	14	16.56	11	16.84	16.45	3	14,678	0.02%
2023/10/26	7	17.26	6	17.10	16.85	1	15,175	0.01%
2023/10/25	27	16.97	37	17.08	17.00	-10	15,654	-0.06%
2023/10/24	5	15.93	71	15.94	16.00	-66	15,633	-0.42%
2023/10/23	0	0.00	2.3	15.51	15.45	-2.3	15,534	-0.02%
2023/10/20	21	14.78	24	15.04	15.40	-3	15,676	-0.02%
2023/10/19	6	15.44	5	15.38	15.30	1	15,536	0.01%
2023/10/18	81	15.60	7	16.01	15.35	74	15,377	0.48%
2023/10/17	34	17.20	10	18.10	17.00	24	14,881	0.16%
2023/10/16	6	17.95	15	18.11	17.85	-9	14,547	-0.06%
2023/10/13	8.3	17.82	21	17.87	17.80	-12.7	14,190	-0.09%
2023/10/12	19	17.42	1	17.85	17.30	18	13,699	0.13%
2023/10/11	27	17.48	6	17.85	17.40	21	13,402	0.16%
2023/10/06	20.2	18.10	9	18.36	18.00	11.2	13,036	0.09%
2023/10/05	18	18.30	7	18.60	18.25	11	12,622	0.09%
2023/10/04	3	17.83	4	17.86	18.10	-1	11,474	-0.01%
2023/10/03	24	18.22	43	18.11	18.15	-19	11,078	-0.17%
2023/10/02	10	17.70	40.2	17.67	18.15	-30.2	9,968	-0.30%
2023/09/28	10	16.72	45	16.63	16.50	-35	8,793	-0.40%
2023/09/27	5	15.81	41.1	15.90	16.25	-36.1	8,305	-0.43%
2023/09/26	139	16.26	63	16.87	15.35	76	7,907	0.96%	大買/
2023/09/25	7	16.23	31.2	16.21	16.40	-24.2	6,728	-0.36%
2023/09/22	6	15.30	0	0.00	15.30	6	6,055	0.10%
2023/09/21	0	0.00	21	15.19	15.45	-21	5,909	-0.36%
2023/09/20	35	14.86	10	15.10	14.90	25	5,729	0.44%
2023/09/19	5	15.20	137	15.30	15.15	-132	5,659	-2.33%	大賣/鉅額交易
2023/09/18	11	14.55	171	14.44	14.70	-160	5,341	-3.00%	大賣/鉅額交易
2023/09/15	0	0.00	10	13.90	13.75	-10	5,252	-0.19%
2023/09/14	0	0.00	1	13.80	13.85	-1	5,279	-0.02%
2023/09/12	0	0.00	1	13.80	13.65	-1	5,789	-0.02%
2023/09/11	30	13.69	0	0.00	13.70	30	6,115	0.49%
2023/09/08	21	13.90	0	0.00	14.00	21	6,104	0.34%
2023/09/07	142	14.12	3	14.55	14.00	139	6,156	2.26%	大買/鉅額交易
2023/09/06	15	14.52	108	14.78	14.45	-93	6,268	-1.48%	大賣/
2023/09/05	4	14.26	4	14.28	14.30	0	6,443	0.00%
2023/09/04	0	0.00	5	14.22	14.10	-5	6,445	-0.08%
2023/09/01	3	14.07	150	13.95	13.90	-147	6,487	-2.27%	大賣/鉅額交易
2023/08/31	5	13.30	0	0.00	13.30	5	6,578	0.08%
2023/08/30	0	0.00	95	13.45	13.50	-95	6,672	-1.42%
2023/08/29	0	0.00	10	13.05	13.00	-10	6,602	-0.15%
2023/08/28	25	12.83	0	0.00	12.85	25	6,590	0.38%
2023/08/25	0	0.00	5	13.25	13.15	-5	6,574	-0.08%
2023/08/24	50	13.42	0	0.00	13.40	50	6,564	0.76%
2023/08/22	10	13.10	0	0.00	13.10	10	6,548	0.15%
2023/08/21	0	0.00	1	13.20	13.25	-1	6,538	-0.02%
2023/08/18	33	13.26	0	0.00	13.25	33	6,527	0.51%
2023/08/17	4	13.49	90	13.42	13.60	-86	6,478	-1.33%
2023/08/14	70	13.06	0	0.00	12.90	70	6,405	1.09%
2023/08/11	90	13.41	0	0.00	13.30	90	6,366	1.41%
2023/08/10	93	13.82	2	13.80	13.80	91	6,314	1.44%
2023/08/09	81	14.17	1	14.40	14.05	80	6,263	1.28%
2023/08/08	15	14.55	2	14.55	14.55	13	6,195	0.21%
2023/08/07	2	14.98	10	15.05	14.85	-8	6,125	-0.13%
2023/08/04	12	14.65	0	0.00	14.95	12	6,057	0.20%
2023/08/02	30	14.93	1	14.75	14.75	29	5,986	0.48%
2023/08/01	25	15.38	5	15.70	15.45	20	5,812	0.34%
2023/07/31	15	15.93	122	16.28	15.40	-107	5,603	-1.91%	大賣/鉅額交易
2023/07/28	11	15.29	218.2	15.71	15.70	-207.2	4,896	-4.23%	大賣/鉅額交易
2023/07/27	5	14.65	32	14.55	14.80	-27	4,056	-0.67%
2023/07/26	4	14.09	3	13.90	13.80	1	3,641	0.03%
2023/07/25	1	14.25	54	13.75	14.25	-53	3,526	-1.50%
2023/07/24	1	13.40	40	13.36	13.20	-39	3,292	-1.18%
2023/07/21	40	13.05	0	0.00	13.10	40	3,258	1.23%
2023/07/20	32	13.39	71	13.29	13.40	-39	3,226	-1.21%
2023/07/19	0	0.00	38	12.94	12.65	-38	3,089	-1.23%
2023/07/18	50	12.66	0	0.00	12.65	50	3,082	1.62%
2023/07/17	0	12.75	15	13.08	12.95	-15	3,057	-0.49%
2023/07/14	12	12.78	3	12.82	12.70	9	3,040	0.30%
2023/07/13	11	12.75	0	0.00	12.70	11	3,029	0.36%
2023/07/12	46	13.01	0	0.00	12.85	46	3,005	1.53%
2023/07/11	1	13.05	0	0.00	13.05	1	2,987	0.03%
2023/07/10	1	13.00	1	13.00	12.95	0	2,976	0.00%
2023/07/07	35	13.36	0	0.00	13.25	35	2,934	1.19%
2023/07/05	1	13.65	5	13.75	13.65	-4	2,878	-0.14%
2023/07/04	0	0.00	2	13.55	13.65	-2	2,863	-0.07%
2023/07/03	1	13.70	25	13.70	13.60	-24	2,834	-0.85%
2023/06/30	20	13.43	0	0.00	13.55	20	2,792	0.72%
2023/06/28	5	13.35	0	0.00	13.35	5	2,766	0.18%
2023/06/27	2	13.70	0	0.00	13.35	2	2,751	0.07%
2023/06/26	20	13.58	0	0.00	13.45	20	2,716	0.74%
2023/06/21	0	0.00	32	14.01	13.95	-32	2,669	-1.20%
2023/06/20	36	13.64	2	13.65	13.65	34	2,639	1.29%
2023/06/19	13	13.98	7	13.80	13.85	6	2,604	0.23%
2023/06/16	156	14.49	24	14.51	14.30	132	2,527	5.22%	大買/鉅額交易
2023/06/15	21	14.33	115.9	14.02	14.65	-94.9	2,095	-4.53%	大賣/
2023/06/14	5	13.30	3	13.33	13.35	2	1,764	0.11%
2023/06/13	20.1	13.47	0	0.00	13.45	20.1	1,774	1.13%
2023/06/09	215	13.81	17.1	13.74	13.95	197.9	1,563	12.66%	大買/鉅額交易
2023/06/08	6	13.23	1	13.30	13.15	5	1,317	0.38%
2023/06/07	0	0.00	14	13.45	13.50	-14	1,277	-1.10%
2023/06/06	12	13.43	30	13.37	13.40	-18	1,162	-1.55%
2023/06/05	58	12.34	94	12.81	12.95	-36	961	-3.75%
2023/05/30	0.1	12.10	1	12.10	12.10	-0.9	920	-0.10%
2023/05/29	0	0.00	22	12.30	12.30	-22	923	-2.38%
2023/05/26	0	0.00	1	12.05	12.05	-1	920	-0.11%
2023/05/25	0	0.00	10	12.25	12.20	-10	940	-1.06%
2023/05/22	8	12.29	12	12.30	12.20	-4	936	-0.43%
2023/05/19	0	0.00	20	11.98	11.95	-20	899	-2.22%
2023/05/17	0	0.00	4	11.90	11.85	-4	903	-0.44%
2023/05/16	0	0.00	10	11.90	11.80	-10	906	-1.10%
2023/05/12	10.1	11.65	2	11.73	11.75	8.1	928	0.87%
2023/04/24	20	11.80	0	0.00	11.90	20	1,107	1.81%
2023/04/18	2	12.15	0	0.00	12.15	2	1,225	0.16%
2023/04/17	0.1	12.25	0	0.00	12.25	0.1	1,263	0.01%
2023/04/13	0.9	12.20	0	0.00	12.15	0.9	1,254	0.08%
2023/04/10	0	0.00	0.1	11.95	11.95	-0.1	1,249	-0.01%
2023/04/06	10	12.10	0	0.00	12.05	10	1,239	0.81%
2023/03/30	0	12.25	0	0.00	12.10	0	1,236	0.00%
2023/03/28	50	12.10	0	0.00	12.10	50	1,252	3.99%
2023/03/27	0	12.30	0	0.00	12.15	0	1,250	0.00%
2023/03/17	2	11.88	2	11.80	11.80	0	1,202	0.00%
2023/03/16	3	11.92	0	0.00	11.75	3	1,226	0.24%
2023/03/15	10	12.35	0	0.00	12.15	10	1,205	0.83%
2023/03/13	0	0.00	1	12.20	12.30	-1	1,190	-0.08%
2023/03/10	0	12.55	0	0.00	12.45	0	1,185	0.00%
2023/03/08	7	12.80	0	0.00	12.85	7	1,198	0.58%
2023/03/07	0	0.00	2	12.90	12.90	-2	1,192	-0.17%
2023/03/06	2	12.75	0	0.00	12.75	2	1,177	0.17%
2023/03/03	0.1	12.50	0	0.00	12.50	0.1	1,164	0.01%
2023/03/02	3.2	12.51	0	0.00	12.45	3.2	1,152	0.28%
2023/02/24	5	12.81	0	0.00	12.70	5	1,103	0.45%
2023/02/23	2	12.90	2	12.85	12.70	0	1,088	0.00%
2023/02/22	1	12.60	0	0.00	12.65	1	1,073	0.09%
2023/02/21	0.1	12.75	0	0.00	12.70	0.1	1,090	0.01%
2023/02/16	0	0.00	0.1	12.55	12.60	-0.1	1,736	0.00%
2023/02/08	0	0.00	8	12.78	12.75	-8	1,774	-0.45%
2023/02/07	0	12.65	0	0.00	12.60	0	1,768	0.00%
2023/02/03	0	12.60	1	12.55	12.65	-1	1,861	-0.06%
2023/02/02	0	0.00	3	12.55	12.55	-3	1,852	-0.16%
2023/01/31	2	12.45	0	0.00	12.45	2	1,829	0.11%
2023/01/30	0	0.00	1	12.20	12.20	-1	1,798	-0.06%
2023/01/16	0	0.00	1	12.30	12.30	-1	1,733	-0.06%
2023/01/13	1	12.30	0	0.00	12.30	1	1,734	0.06%
2023/01/11	1	12.45	0	0.00	12.40	1	1,726	0.06%
2023/01/10	4	12.35	0	0.00	12.30	4	1,701	0.24%
2023/01/09	0	0.00	61	12.65	12.60	-61	1,687	-3.61%
2023/01/06	2	12.35	2	12.45	12.35	0	1,633	0.00%
2023/01/05	30	12.26	0	0.00	12.30	30	1,630	1.84%
2022/12/30	0.1	11.70	0	0.00	11.65	0.1	1,684	0.00%
2022/12/28	0.1	11.80	0	0.00	11.65	0.1	1,707	0.01%
2022/12/23	0	0.00	5	11.77	11.80	-5	1,734	-0.29%
2022/12/22	1	11.80	0	0.00	11.85	1	1,753	0.06%
2022/12/21	10	11.80	0	0.00	11.70	10	1,808	0.55%
2022/12/15	3	12.30	0	0.00	12.35	3	1,879	0.16%
2022/12/12	4	12.09	0	0.00	12.05	4	1,900	0.21%
2022/12/09	9	12.37	0	0.00	12.30	9	1,911	0.47%
2022/12/02	0	0.00	4	12.88	12.80	-4	2,010	-0.20%
2022/12/01	0.1	12.70	6	12.78	12.75	-6	2,017	-0.29%
2022/11/30	0	0.00	1	12.65	12.60	-1	2,042	-0.05%
2022/11/25	10	12.40	0	0.00	12.30	10	2,170	0.46%
2022/11/24	2	12.63	5	12.55	12.45	-3	2,215	-0.14%
2022/11/23	0	0.00	10	12.65	12.55	-10	2,270	-0.44%
2022/11/21	20	12.39	0	0.00	12.35	20	2,479	0.81%
2022/11/16	10	12.55	0.1	12.55	12.70	9.9	3,224	0.31%
2022/11/15	6	12.70	30	12.85	12.80	-24	3,479	-0.69%
2022/11/11	1	12.10	0	0.00	12.05	1	3,000	0.03%
2022/11/08	1	12.45	1	12.05	12.05	0	2,989	0.00%
2022/11/07	1	12.30	10	12.25	12.30	-9	2,983	-0.30%
2022/11/04	10	11.95	0	0.00	12.10	10	2,971	0.34%
2022/11/03	0	0.00	1	11.95	12.00	-1	2,969	-0.03%
2022/11/02	1	12.20	22	12.25	12.20	-21	2,971	-0.71%
2022/11/01	0	0.00	10	11.35	11.35	-10	2,887	-0.35%
2022/10/28	0.1	11.10	0	0.00	11.05	0.1	2,904	0.00%
2022/10/25	0	0.00	10.4	11.15	11.10	-10.4	2,911	-0.36%
2022/10/24	5	11.20	0	0.00	11.20	5	2,910	0.17%
2022/10/21	5	11.20	0	0.00	11.10	5	2,909	0.17%
2022/10/20	1	11.15	0	0.00	11.20	1	2,907	0.03%
2022/10/19	1	11.40	0	0.00	11.40	1	2,907	0.03%
2022/10/13	0	0.00	12	11.56	11.10	-12	2,895	-0.41%
2022/10/11	20	11.89	0	0.00	11.80	20	2,857	0.70%
2022/10/07	8.4	12.40	13	12.49	12.30	-4.6	2,840	-0.16%
2022/10/05	40	12.41	0	0.00	12.30	40	2,788	1.43%
2022/10/04	1	12.35	0	12.35	12.45	1	2,791	0.03%
2022/09/19	34	13.50	0	0.00	13.50	34	2,652	1.28%
2022/09/16	0	0.00	1	13.80	13.75	-1	2,639	-0.04%
2022/09/15	1	13.90	10	13.94	13.80	-9	2,630	-0.34%
2022/09/14	7	13.60	4	13.86	13.80	3	2,607	0.12%
2022/09/13	15	13.80	0	0.00	13.70	15	2,560	0.59%
2022/09/08	1	14.05	1	14.15	14.10	0	2,524	0.00%
2022/09/06	55	14.21	0	0.00	14.00	55	2,487	2.21%
2022/09/05	2	14.10	0	0.00	14.00	2	2,440	0.08%
2022/09/02	1	14.35	0	0.00	14.30	1	2,395	0.04%
2022/09/01	0	0.00	10	14.50	14.40	-10	2,360	-0.42%
2022/08/31	5	14.45	0	0.00	14.40	5	2,322	0.22%
2022/08/26	1	14.75	5	14.80	14.50	-4	2,174	-0.18%
2022/08/25	2	14.80	0	0.00	14.55	2	2,019	0.10%
2022/08/24	1	15.00	0	0.00	14.90	1	1,928	0.05%
2022/08/23	20	15.09	13	14.89	15.25	7	1,757	0.40%
2022/08/22	0	0.00	5.1	14.63	15.10	-5.1	1,276	-0.40%
2022/08/19	0	0.00	15	13.27	13.75	-15	990	-1.51%
2022/08/18	5	12.55	0	0.00	12.50	5	843	0.59%
2022/08/11	0	0.00	2	12.60	12.35	-2	916	-0.22%
2022/08/10	0	0.00	4	12.40	12.45	-4	917	-0.44%
2022/08/09	0	0.00	3	12.25	12.20	-3	916	-0.33%
2022/08/08	0	0.00	3	13.10	13.10	-3	897	-0.33%
2022/08/03	1	12.70	0	0.00	12.65	1	940	0.11%
2022/08/01	0	0.00	3	12.85	12.85	-3	962	-0.31%
2022/07/28	0.1	12.75	0	0.00	12.65	0.1	966	0.01%
2022/07/26	0.1	12.85	15	12.75	12.70	-15	968	-1.54%
2022/07/22	0.1	12.95	0	0.00	12.85	0.1	988	0.01%
2022/07/12	0.1	11.90	0	0.00	11.70	0.1	1,074	0.01%
2022/07/11	0.1	12.35	0	0.00	12.25	0.1	1,077	0.00%
2022/07/06	0	0.00	2	12.35	12.15	-2	1,101	-0.18%
2022/07/05	0.1	12.35	0	0.00	12.25	0.1	1,146	0.00%
2022/06/28	0	13.20	0	0.00	13.15	0	1,137	0.00%
2022/06/27	0	0.00	1	13.15	13.20	-1	1,151	-0.09%
2022/06/24	1	12.90	0	0.00	12.80	1	1,154	0.09%
2022/06/23	0.1	12.75	0	0.00	12.75	0.1	1,155	0.00%
2022/06/20	2	12.95	0	0.00	12.90	2	1,147	0.17%
2022/06/16	0.1	13.65	0.1	13.65	13.45	0	1,137	0.00%
2022/06/15	0.1	13.95	0	0.00	13.70	0.1	1,142	0.01%
2022/06/13	1	13.80	0	0.00	13.75	1	1,154	0.09%
2022/06/10	3	14.15	0	0.00	14.15	3	1,158	0.26%
2022/06/09	0	0.00	14	14.42	14.50	-14	1,145	-1.22%
2022/06/08	9	14.45	2	14.55	14.45	7	1,140	0.61%
2022/06/07	0	0.00	2	14.40	14.45	-2	1,153	-0.17%
2022/06/06	0.1	14.35	2	14.35	14.45	-1.9	1,165	-0.17%
2022/06/01	0	0.00	5	14.30	14.30	-5	1,242	-0.40%
2022/05/31	0	0.00	10	14.15	14.25	-10	1,241	-0.81%
2022/05/27	0.1	13.80	0	0.00	13.70	0.1	1,220	0.01%
2022/05/25	0	0.00	1	13.90	13.80	-1	1,242	-0.08%
2022/05/24	6.1	13.75	0	0.00	13.70	6.1	1,272	0.48%
2022/05/20	0.1	14.20	0	0.00	14.00	0.1	1,227	0.01%
2022/05/18	1.1	14.06	0	0.00	13.95	1.1	1,236	0.09%
2022/05/13	0	0.00	1	13.80	13.65	-1	1,258	-0.08%
2022/05/12	1	13.60	1	14.00	13.60	0	1,267	0.00%
2022/05/11	1	13.70	4	13.91	13.95	-3	1,257	-0.24%
2022/05/10	3.1	13.45	2	13.13	13.40	1.1	1,211	0.09%
2022/05/03	1	13.20	0	0.00	13.30	1	1,334	0.07%
2022/04/25	0	0.00	1	13.55	13.55	-1	1,504	-0.07%
2022/04/22	0	0.00	3	14.17	14.00	-3	1,500	-0.20%
2022/04/21	0	0.00	1	14.15	14.15	-1	1,537	-0.07%
2022/04/15	15	13.98	3	14.00	13.95	12	1,731	0.69%
2022/04/14	0	0.00	2	14.40	14.15	-2	1,801	-0.11%
2022/04/12	2	14.00	2	14.13	14.00	0	1,840	0.00%
2022/04/11	24	14.33	0	0.00	14.15	24	1,838	1.31%
2022/03/28	5	15.12	0	0.00	15.30	5	2,647	0.19%
2022/03/25	2	15.28	0	15.35	15.25	2	2,820	0.07%
2022/03/24	1	15.35	0	0.00	15.40	1	2,828	0.04%
2022/03/23	0	0.00	4	15.55	15.50	-4	2,844	-0.14%
2022/03/22	0	0.00	4	15.33	15.40	-4	2,854	-0.14%
2022/03/21	1	15.15	0	0.00	15.15	1	2,848	0.04%
2022/03/18	0	0.00	1	15.00	15.10	-1	2,878	-0.03%
2022/03/11	1	14.75	0	0.00	14.80	1	2,993	0.03%
2022/03/10	1	14.65	7	14.85	14.70	-6	3,009	-0.20%
2022/03/08	2	14.25	5	14.40	14.05	-3	3,030	-0.10%
2022/03/07	5	14.90	2	14.93	14.75	3	2,991	0.10%
2022/03/04	5	15.50	0	0.00	15.30	5	2,988	0.17%
2022/03/02	2	15.50	0	15.60	15.50	2	3,094	0.06%
2022/03/01	4	15.40	0	0.00	15.55	4	3,106	0.13%
2022/02/25	0	0.00	5	15.30	15.40	-5	3,120	-0.16%
2022/02/21	0	0.00	1	16.10	16.10	-1	3,222	-0.03%
2022/02/17	0	0.00	5.1	16.15	16.10	-5.1	3,306	-0.15%
2022/02/14	6	15.73	0	0.00	15.65	6	3,450	0.17%
2022/02/09	10	16.20	0	0.00	16.20	10	3,685	0.27%
2022/02/08	0	0.00	2	16.35	16.30	-2	3,731	-0.05%
2022/01/26	2	15.20	0	0.00	15.25	2	3,840	0.05%
2022/01/21	0	0.00	1	16.30	15.85	-1	3,977	-0.03%
2022/01/18	1	15.80	0	0.00	15.65	1	3,968	0.03%
2022/01/17	0	0.00	4	15.70	15.85	-4	3,978	-0.10%
2022/01/13	1	15.65	0	0.00	15.70	1	3,988	0.03%
2022/01/11	6	15.94	14	16.00	15.95	-8	3,956	-0.20%
2022/01/10	0	0.00	11	16.17	16.25	-11	3,875	-0.28%
2022/01/07	3	16.25	2	16.40	16.35	1	3,867	0.03%
2022/01/06	2	16.90	0	0.00	16.80	2	3,801	0.05%
2022/01/05	5	17.20	0	0.00	17.05	5	3,808	0.13%
2021/12/30	2	17.38	0	0.00	17.35	2	3,917	0.05%
2021/12/28	5	17.55	7	17.78	17.55	-2	3,915	-0.05%
2021/12/27	3	17.80	0	0.00	17.60	3	3,838	0.08%
2021/12/24	20	17.64	27	17.67	17.75	-7	3,823	-0.18%
2021/12/23	6	17.15	0	0.00	17.50	6	3,647	0.16%
2021/12/17	4	16.53	0	0.00	16.50	4	3,326	0.12%
2021/12/15	2	16.45	0	0.00	16.50	2	3,386	0.06%
2021/12/14	1	16.40	0	0.00	16.35	1	3,397	0.03%
2021/12/13	5	16.90	0	0.00	16.85	5	3,396	0.15%
2021/12/10	5	16.95	0	0.00	16.70	5	3,421	0.15%
2021/12/09	5	17.32	0	0.00	16.95	5	3,564	0.14%
2021/12/08	0	0.00	4	16.93	16.90	-4	3,531	-0.11%
2021/12/02	2	16.55	0	0.00	16.50	2	3,645	0.05%
2021/11/26	4	16.60	13	16.66	16.50	-9	4,006	-0.22%
2021/11/25	2	17.00	0	0.00	17.00	2	3,982	0.05%
2021/11/18	1	17.30	0	0.00	17.30	1	4,239	0.02%
2021/11/17	2	17.73	1	17.85	17.70	1	4,225	0.02%
2021/11/16	21	17.63	6	17.69	17.65	15	4,243	0.35%
2021/11/12	0	0.00	2	16.90	16.85	-2	4,330	-0.05%
2021/11/10	3	17.12	0	0.00	17.15	3	4,484	0.07%
2021/11/05	4	18.05	0	0.00	18.00	4	4,646	0.09%
2021/11/04	4	18.04	9	18.13	18.10	-5	4,774	-0.10%
2021/11/03	0	0.00	3	17.50	17.45	-3	4,854	-0.06%
2021/11/01	85	17.92	2	17.70	17.75	83	5,329	1.56%
2021/10/29	19	17.56	10	17.58	17.50	9	5,362	0.17%
2021/10/22	3	16.75	2	16.70	16.70	1	5,910	0.02%
2021/10/21	0	0.00	4	17.13	16.75	-4	6,125	-0.07%
2021/10/20	0	0.00	3	16.75	16.65	-3	6,452	-0.05%
2021/10/18	0	0.00	1	16.50	16.40	-1	6,966	-0.01%
2021/10/15	0	0.00	2	16.20	16.30	-2	7,289	-0.03%
2021/10/14	0	0.00	1	16.00	15.95	-1	7,987	-0.01%
2021/10/13	3	15.87	20	16.25	15.80	-17	9,817	-0.17%
2021/10/12	5	16.60	0	0.00	16.40	5	10,840	0.05%
2021/10/08	1	16.75	2	16.70	16.50	-1	11,146	-0.01%
2021/10/07	2	16.10	0	0.00	16.15	2	11,810	0.02%
2021/10/06	0	0.00	1	15.75	15.75	-1	12,842	-0.01%
2021/10/05	1	15.80	2	15.90	15.90	-1	13,688	-0.01%
2021/10/01	4	16.30	0	0.00	16.10	4	14,220	0.03%
2021/09/30	1	16.85	18	16.72	16.90	-17	14,256	-0.12%
2021/09/29	21	16.11	0	0.00	16.10	21	14,340	0.15%
2021/09/27	10	16.90	25	16.94	16.90	-15	14,605	-0.10%
2021/09/23	28	16.32	0	0.00	16.30	28	16,449	0.17%
2021/09/22	6	16.55	21	16.59	16.50	-15	16,610	-0.09%
2021/09/17	1	17.00	9	17.09	16.95	-8	16,646	-0.05%
2021/09/16	4	16.84	1	17.05	16.80	3	16,749	0.02%
2021/09/15	12	16.95	10	17.15	17.00	2	16,918	0.01%
2021/09/14	43	17.55	1	17.60	17.25	42	16,939	0.25%
2021/09/13	9	17.40	0	0.00	17.35	9	16,899	0.05%
2021/09/09	2	17.15	1	17.20	17.20	1	17,165	0.01%
2021/09/08	1	17.20	0	0.00	16.80	1	17,542	0.01%
2021/09/07	15	17.48	1	18.10	17.30	14	17,970	0.08%
2021/09/06	1	17.95	0	0.00	17.95	1	18,412	0.01%
2021/09/02	7	18.68	7	18.91	17.95	0	18,369	0.00%
2021/09/01	0	0.00	3	18.47	18.40	-3	18,229	-0.02%
2021/08/30	4	18.11	5	18.20	18.20	-1	18,425	-0.01%
2021/08/27	2	18.35	9	18.30	18.45	-7	18,560	-0.04%
2021/08/26	6	17.97	9	18.01	17.95	-3	18,675	-0.02%
2021/08/25	3	17.55	5	17.44	17.85	-2	18,932	-0.01%
2021/08/24	2	17.18	10	17.80	17.15	-8	19,399	-0.04%
2021/08/23	0	0.00	1	17.35	17.55	-1	19,527	-0.01%
2021/08/20	10	17.00	19	16.85	16.80	-9	19,654	-0.05%
2021/08/19	1	16.85	1	16.95	16.60	0	19,635	0.00%
2021/08/18	4	16.74	7	17.06	17.45	-3	19,653	-0.02%
2021/08/17	1	16.65	5	16.71	16.60	-4	19,759	-0.02%
2021/08/16	0	0.00	6	17.12	17.15	-6	19,891	-0.03%
2021/08/13	13	17.87	3	18.05	17.70	10	19,846	0.05%
2021/08/12	21	18.25	26	18.13	18.50	-5	19,825	-0.03%
2021/08/11	4	18.38	17	17.92	17.75	-13	19,934	-0.07%
2021/08/10	9	18.63	6	18.67	18.50	3	19,900	0.02%
2021/08/09	7	19.38	0	0.00	19.15	7	19,943	0.04%
2021/08/06	8	20.27	22	20.20	20.25	-14	19,949	-0.07%
2021/08/05	31	20.58	9	20.46	20.30	22	19,989	0.11%
2021/08/04	1	20.05	8	20.29	20.05	-7	19,862	-0.04%
2021/08/03	0	0.00	2	20.05	20.35	-2	20,052	-0.01%
2021/08/02	1	19.90	10	19.99	19.90	-9	20,683	-0.04%
2021/07/30	9	19.96	20	19.81	19.55	-11	20,729	-0.05%
2021/07/29	10	19.13	3	19.18	19.45	7	21,289	0.03%
2021/07/28	11	19.06	3	19.03	19.05	8	21,425	0.04%
2021/07/27	3	20.15	6	20.03	20.05	-3	21,746	-0.01%
2021/07/26	12	20.27	5	20.30	20.50	7	22,086	0.03%
2021/07/23	4	19.89	6	19.91	19.90	-2	22,585	-0.01%
2021/07/22	6	19.94	3	19.60	19.75	3	23,754	0.01%
2021/07/21	8	20.48	6	20.53	20.25	2	23,812	0.01%
2021/07/20	24	20.66	17	20.71	20.25	7	23,934	0.03%
2021/07/19	77	22.14	60.1	21.91	21.60	16.9	24,076	0.07%
2021/07/16	28	21.01	18	21.08	21.20	10	22,754	0.04%
2021/07/15	4	20.04	7	20.24	20.05	-3	21,952	-0.01%
2021/07/14	16	20.58	28	20.89	20.50	-12	22,085	-0.05%
2021/07/13	69	20.19	65	20.23	20.30	4	21,705	0.02%
2021/07/12	54	19.73	12	19.76	19.80	42	21,564	0.19%
2021/07/09	9	18.97	17	18.78	18.65	-8	21,327	-0.04%
2021/07/08	1	17.95	7	18.42	18.30	-6	21,891	-0.03%
2021/07/07	2	17.75	2	18.20	17.80	0	22,305	0.00%
2021/07/06	2	18.20	16	18.00	18.00	-14	22,345	-0.06%
2021/07/05	13	18.18	16	18.03	17.90	-3	22,277	-0.01%
2021/07/02	2	17.65	0	0.00	17.75	2	22,289	0.01%
2021/07/01	25	18.40	29	18.07	17.95	-4	22,217	-0.02%
2021/06/30	22	18.79	66	18.75	19.10	-44	21,774	-0.20%
2021/06/29	2	17.63	2	17.78	17.40	0	20,731	0.00%
2021/06/28	6	17.38	0	0.00	17.45	6	20,543	0.03%
2021/06/25	11	17.58	8	17.52	17.35	3	20,572	0.01%
2021/06/24	12	17.93	22	17.68	17.80	-10	20,498	-0.05%
2021/06/23	0	0.00	2	17.30	17.10	-2	20,335	-0.01%
2021/06/22	10	17.15	32.1	16.84	16.80	-22.1	20,331	-0.11%
2021/06/21	20	16.83	7	16.91	17.30	13	20,393	0.06%
2021/06/18	24	17.46	3	17.45	17.25	21	20,451	0.10%
2021/06/17	28	17.99	8	17.64	17.60	20	20,516	0.10%
2021/06/16	40	17.86	2	18.30	17.60	38	20,182	0.19%
2021/06/15	47	18.27	108	18.41	18.90	-61	19,832	-0.31%	大賣/
2021/06/11	41	17.60	23	17.51	17.50	18	19,478	0.09%
2021/06/09	1	17.55	0	0.00	17.35	1	19,537	0.01%
2021/06/08	6	17.45	13	17.54	17.60	-7	19,508	-0.04%
2021/06/07	13	16.90	1	16.80	17.20	12	19,494	0.06%
2021/06/04	16	17.25	2	17.95	17.20	14	19,551	0.07%
2021/06/03	6	17.62	8	17.85	17.60	-2	19,543	-0.01%
2021/06/02	6	17.43	22	17.67	17.35	-16	19,703	-0.08%
2021/06/01	18	17.74	8	17.72	17.30	10	19,431	0.05%
2021/05/31	0	0.00	40	16.85	17.30	-40	18,922	-0.21%
2021/05/28	10	15.98	58	15.62	15.75	-48	18,847	-0.25%
2021/05/27	0	0.00	17	15.20	15.00	-17	18,863	-0.09%
2021/05/26	0	0.00	46	15.05	15.20	-46	18,919	-0.24%
2021/05/25	14	15.07	70	15.02	15.00	-56	18,877	-0.30%
2021/05/24	16	14.79	23	14.75	14.50	-7	18,717	-0.04%
2021/05/21	0	0.00	2	14.50	14.30	-2	18,654	-0.01%
2021/05/19	20.1	14.02	51	14.46	14.30	-30.9	18,771	-0.16%
2021/05/18	10	13.85	42	13.45	13.85	-32	18,580	-0.17%
2021/05/17	43	12.83	75	12.69	12.60	-32	18,479	-0.17%
2021/05/14	71	14.06	15	14.90	13.85	56	18,270	0.31%
2021/05/13	18	14.21	8	14.39	14.30	10	18,274	0.05%
2021/05/12	116.1	14.97	7	15.81	14.70	109.1	18,110	0.60%	大買/鉅額交易
2021/05/11	45	16.54	7	16.97	16.25	38	17,807	0.21%
2021/05/10	3	18.08	19	18.29	17.85	-16	17,521	-0.09%
2021/05/07	17	17.41	0	0.00	17.75	17	16,779	0.10%
2021/05/06	46	17.40	19	18.08	17.65	27	16,665	0.16%
2021/05/05	20	17.70	2	18.03	17.40	18	15,975	0.11%
2021/05/04	11	17.30	17	17.19	17.65	-6	15,747	-0.04%
2021/05/03	6	19.28	7	20.03	18.70	-1	15,167	-0.01%
2021/04/29	43	21.00	6	20.83	20.60	37	14,623	0.25%
2021/04/28	73	20.59	93	20.88	21.50	-20	13,783	-0.15%
2021/04/27	5	19.33	5	19.76	19.55	0	12,486	0.00%
2021/04/26	16	20.09	14	20.26	19.85	2	12,077	0.02%
2021/04/23	63	19.69	68	19.83	20.05	-5	11,698	-0.04%
2021/04/22	35	19.61	17	19.91	18.50	18	10,985	0.16%
2021/04/21	9	19.54	13	19.73	19.55	-4	10,504	-0.04%
2021/04/20	29	19.23	29	19.32	19.35	0	10,322	0.00%
2021/04/19	47	18.97	12	19.03	18.60	35	9,886	0.35%
2021/04/16	35	18.55	35	18.79	18.80	0	9,570	0.00%
2021/04/15	33	17.43	31	17.54	17.65	2	8,716	0.02%
2021/04/14	75	16.59	87	16.78	17.80	-12	8,193	-0.15%
2021/04/13	47	16.37	42	16.55	16.20	5	7,368	0.07%
2021/04/12	40	15.87	0	0.00	15.70	40	6,790	0.59%
2021/04/09	0	0.00	2	15.80	15.75	-2	6,699	-0.03%
2021/04/08	9	16.06	0	15.95	16.00	9	6,641	0.14%
2021/04/07	50	15.92	50	16.00	15.95	0	6,502	0.00%
2021/04/06	5	15.78	17	16.00	16.05	-12	6,540	-0.18%
2021/04/01	0	0.00	5	15.76	15.60	-5	6,452	-0.08%
2021/03/30	0	0.00	15	15.70	15.70	-15	6,813	-0.22%
2021/03/29	0	0.00	11	15.65	15.60	-11	6,931	-0.16%
2021/03/26	2	15.35	0	0.00	15.55	2	7,322	0.03%
2021/03/25	10	15.25	0	0.00	15.35	10	7,371	0.14%
2021/03/24	30	15.22	0	0.00	15.40	30	7,412	0.40%
2021/03/23	19	16.02	2	16.75	15.90	17	7,296	0.23%
2021/03/22	3	16.23	54	16.12	16.55	-51	7,130	-0.72%
2021/03/19	0.1	15.70	3	15.70	15.70	-2.9	6,955	-0.04%
2021/03/18	0	0.00	13	15.57	15.55	-13	6,926	-0.19%
2021/03/17	20.1	15.27	0	0.00	15.20	20.1	6,898	0.29%
2021/03/16	0	0.00	0.1	15.20	15.35	-0.1	6,830	0.00%
2021/03/15	23.1	15.33	0	0.00	15.20	23.1	6,826	0.34%
2021/03/12	0.1	15.60	1	15.75	15.60	-0.9	6,816	-0.01%
2021/03/11	2.1	15.75	0.1	15.90	15.80	2	6,959	0.03%
2021/03/10	6	16.15	16	16.25	15.90	-10	7,090	-0.14%
2021/03/09	9	15.66	7	15.81	16.20	2	6,928	0.03%
2021/03/08	0	0.00	32	15.98	16.10	-32	6,818	-0.47%
2021/03/05	5	15.00	0	0.00	15.15	5	6,491	0.08%
2021/03/04	0	0.00	4	15.55	15.25	-4	6,616	-0.06%
2021/03/03	8	15.06	14	15.49	15.50	-6	6,724	-0.09%
2021/03/02	30	15.24	16	15.84	15.35	14	6,835	0.20%
2021/02/26	0	0.00	2	15.40	15.45	-2	6,738	-0.03%
2021/02/24	0	0.00	11	15.17	15.25	-11	6,896	-0.16%
2021/02/23	4	15.03	0	0.00	15.15	4	7,074	0.06%
2021/02/22	4	14.73	22	15.16	15.50	-18	7,203	-0.25%
2021/02/19	0	0.00	8	14.23	14.50	-8	7,129	-0.11%
2021/02/17	3	13.90	5	14.20	14.00	-2	7,042	-0.03%
2021/02/05	0	13.70	0	0.00	13.70	0	6,994	0.00%
2021/02/04	0	0.00	12	13.84	13.70	-12	6,960	-0.17%
2021/02/01	0	0.00	3	12.85	13.05	-3	6,712	-0.04%
2021/01/27	0	0.00	5	13.30	13.15	-5	6,639	-0.08%
2021/01/25	0	0.00	12	13.04	13.10	-12	6,596	-0.18%
2021/01/21	9	12.68	0	0.00	12.65	9	6,576	0.14%
2021/01/14	0	0.00	1	13.80	13.85	-1	6,231	-0.02%
2021/01/13	2	13.55	20	13.65	13.65	-18	6,188	-0.29%
2021/01/12	17	13.31	0	0.00	13.20	17	6,107	0.28%
2021/01/11	2	13.65	4	13.73	13.65	-2	6,038	-0.03%
2021/01/08	1	13.35	0	0.00	13.20	1	5,978	0.02%
2021/01/07	12	13.63	0	0.00	13.50	12	5,927	0.20%
2021/01/06	5	14.19	1	14.05	13.50	4	5,813	0.07%
2021/01/05	31	14.58	10	14.60	14.40	21	5,649	0.37%
2021/01/04	10	14.88	2	14.98	14.80	8	5,587	0.14%
2020/12/31	2	14.60	2.5	14.60	14.60	-0.5	5,528	-0.01%
2020/12/29	24	14.96	20	14.90	14.85	4	5,498	0.07%
2020/12/28	5	15.36	0	0.00	15.40	5	5,360	0.09%
2020/12/25	6	15.28	29	15.42	15.50	-23	5,217	-0.44%
2020/12/24	17	14.63	11	14.98	14.80	6	4,812	0.12%
2020/12/23	5	14.00	11	14.46	14.75	-6	4,628	-0.13%
2020/12/22	31	14.95	43.1	14.78	13.85	-12.1	4,436	-0.27%
2020/12/21	1	14.15	15	14.18	14.20	-14	4,017	-0.35%
2020/12/18	0	0.00	12	14.00	13.95	-12	3,947	-0.30%
2020/12/16	0	0.00	2	13.80	13.50	-2	3,891	-0.05%
2020/12/15	6	13.57	5	13.95	13.50	1	3,878	0.03%
2020/12/14	0	0.00	11	13.85	13.90	-11	3,829	-0.29%
2020/12/11	37.1	13.52	3	13.60	13.45	34.1	3,798	0.90%
2020/12/10	1	14.00	0	0.00	13.95	1	3,724	0.03%
2020/12/08	3	14.00	23	14.17	14.10	-20	3,601	-0.56%
2020/12/07	0	0.00	26	14.18	14.50	-26	3,506	-0.74%
2020/12/04	0	0.00	28	13.76	13.85	-28	3,347	-0.84%
2020/12/03	3.1	12.90	0	0.00	13.00	3.1	3,162	0.10%
2020/12/02	0	0.00	4	13.15	12.90	-4	3,189	-0.13%
2020/12/01	8	13.02	5	13.25	13.00	3	3,129	0.10%
2020/11/30	5	13.18	6.1	13.40	13.10	-1.1	3,062	-0.04%
2020/11/27	0	0.00	6	13.21	12.90	-6	3,003	-0.20%
2020/11/26	6	13.01	23	12.98	13.05	-17	2,870	-0.59%
2020/11/25	1	12.40	12	12.50	12.40	-11	2,708	-0.41%
2020/11/24	0	0.00	30	12.40	12.25	-30	2,622	-1.14%
2020/11/23	71	12.47	40	12.28	12.50	31	2,535	1.22%
2020/11/20	0.1	11.95	21	11.88	12.00	-20.9	2,320	-0.90%
2020/11/19	1	11.55	18	11.53	11.50	-17	2,083	-0.82%
2020/11/18	1	10.65	3.1	11.00	11.20	-2.1	1,788	-0.11%
2020/11/16	0.2	10.15	0	0.00	10.05	0.2	1,601	0.01%
2020/11/13	0.1	10.10	0	0.00	10.10	0.1	1,648	0.00%
2020/11/10	0.1	10.35	0	0.00	10.15	0.1	1,676	0.01%
2020/11/09	0.4	10.14	0	0.00	10.05	0.4	1,674	0.02%
2020/11/06	0	0.00	3	10.20	10.10	-3	1,688	-0.18%
2020/11/03	1	10.10	0	0.00	10.10	1	1,717	0.06%
2020/10/30	0.2	10.15	0	0.00	10.00	0.2	1,753	0.01%
2020/10/21	1.2	10.16	0	0.00	10.15	1.2	1,768	0.07%
2020/10/19	0.1	10.20	0	0.00	10.15	0.1	1,810	0.01%
2020/10/14	0.1	10.30	0	0.00	10.15	0.1	1,987	0.01%
2020/10/06	0	0.00	1	10.40	10.40	-1	2,015	-0.05%
2020/09/29	1.1	10.28	0	0.00	10.20	1.1	2,147	0.05%
2020/09/28	0.1	10.60	0	0.00	10.25	0.1	2,168	0.00%
2020/09/24	1	10.20	3	10.20	10.15	-2	2,180	-0.09%
2020/09/23	20	10.60	0	0.00	10.45	20	2,188	0.91%
2020/09/22	0.1	10.60	0	0.00	10.60	0.1	2,205	0.00%
2020/09/14	3	10.85	0	0.00	10.85	3	2,135	0.14%
2020/09/10	2	10.90	0	0.00	10.90	2	2,297	0.09%
2020/09/09	0	0.00	50	11.00	11.05	-50	2,253	-2.22%
2020/09/08	0.1	10.80	2	10.95	10.85	-1.9	2,214	-0.09%
2020/09/03	0.2	10.55	0	0.00	10.55	0.2	2,171	0.01%
2020/09/02	1.2	10.35	0	0.00	10.65	1.2	2,172	0.05%
2020/08/27	0.1	10.35	0	0.00	10.10	0.1	2,125	0.01%
2020/08/26	1.1	10.07	0	0.00	10.00	1.1	2,213	0.05%
2020/08/25	0.2	10.20	0	0.00	10.00	0.2	2,209	0.01%
2020/08/21	0.2	10.30	0	0.00	10.00	0.2	2,248	0.01%
2020/08/20	0.1	10.25	0	0.00	9.99	0.1	2,241	0.00%
2020/08/19	2	10.50	0	0.00	10.30	2	2,222	0.09%
2020/08/17	0.1	10.35	0	0.00	10.35	0.1	2,194	0.00%
2020/08/13	0.1	10.35	0	0.00	10.20	0.1	2,198	0.00%
2020/08/12	0.1	10.50	0	0.00	10.25	0.1	2,194	0.00%
2020/08/11	20	10.35	0	0.00	10.50	20	2,183	0.92%
2020/08/10	0.1	10.25	0	0.00	10.20	0.1	2,127	0.00%
2020/08/05	0	0.00	1	10.40	10.25	-1	2,168	-0.05%
2020/08/04	1.1	10.21	0	0.00	10.15	1.1	2,169	0.05%
2020/07/22	1	10.85	2	10.98	11.00	-1	2,365	-0.04%
2020/07/21	1	10.35	1	10.50	10.35	0	2,281	0.00%
2020/07/20	0	0.00	20	10.19	10.40	-20	2,285	-0.88%
2020/07/17	0	0.00	5	10.55	10.25	-5	2,236	-0.22%
2020/07/16	0.1	10.90	0	0.00	10.55	0.1	2,234	0.00%
2020/07/15	0	0.00	10	10.70	10.70	-10	2,211	-0.45%
2020/07/14	1	10.90	0	0.00	10.90	1	2,211	0.05%
2020/07/09	0	0.00	5	11.40	11.30	-5	2,211	-0.23%
2020/07/06	0	0.00	6	11.18	11.10	-6	2,395	-0.25%
2020/06/18	0	0.00	1	11.50	11.50	-1	2,329	-0.04%
2020/06/12	1	9.86	1	10.00	10.15	0	2,211	0.00%
2020/06/08	0	0.00	12	10.57	10.55	-12	2,270	-0.53%
2020/06/03	0	0.00	1	10.20	10.20	-1	2,186	-0.05%
2020/06/02	0	0.00	4	9.99	10.15	-4	2,156	-0.19%
2020/05/28	2	9.81	27	9.83	9.75	-25	2,064	-1.21%
2020/05/25	19	9.34	0	0.00	9.35	19	2,048	0.93%
2020/05/22	8	9.80	0	0.00	9.65	8	2,031	0.39%
2020/05/21	1	9.91	0	0.00	9.89	1	2,033	0.05%
2020/05/19	2	9.89	0	0.00	9.85	2	2,017	0.10%
2020/05/18	1	9.91	0	0.00	9.85	1	2,035	0.05%
2020/05/12	10	10.10	0	0.00	10.15	10	2,122	0.47%
2020/05/11	1	10.20	0	0.00	10.20	1	2,177	0.05%
2020/05/05	0	0.00	3	10.50	10.50	-3	2,121	-0.14%
2020/05/04	10	10.45	0	0.00	10.40	10	2,124	0.47%
2020/04/27	3	10.60	0	0.00	10.70	3	2,161	0.14%
2020/04/15	0	0.00	1	10.10	10.10	-1	1,968	-0.05%
2020/04/10	0	0.00	1	10.00	9.94	-1	1,849	-0.05%
2020/04/09	5	9.50	2	9.99	10.20	3	1,814	0.17%
2020/04/07	1	9.09	0	0.00	9.06	1	1,642	0.06%
2020/04/01	1	9.10	0	0.00	9.06	1	1,632	0.06%
2020/03/31	1	9.00	0	0.00	8.98	1	1,621	0.06%
2020/03/30	1	8.45	1	8.68	8.85	0	1,662	0.00%
2020/03/27	0	0.00	1	9.19	8.90	-1	1,657	-0.06%
2020/03/26	1	9.00	2	9.12	8.98	-1	1,646	-0.06%
2020/03/25	10	8.91	1	9.00	9.11	9	1,630	0.55%
2020/03/24	1	8.50	0	0.00	8.38	1	1,572	0.06%
2020/03/20	3	8.72	0	0.00	8.72	3	1,642	0.18%
2020/03/19	1	7.90	0	0.00	8.35	1	1,624	0.06%
2020/03/17	5	8.85	0	0.00	8.56	5	1,603	0.31%
2020/03/16	3	9.20	0	0.00	9.22	3	1,576	0.19%
2020/03/13	2	9.06	0	0.00	9.20	2	1,587	0.13%
2020/03/12	5	10.18	0	0.00	10.05	5	1,570	0.32%
2020/03/10	1	10.95	0	0.00	11.00	1	1,962	0.05%
2020/03/09	1	11.40	1	11.25	11.25	0	1,981	0.00%
2020/03/06	1	11.95	0	0.00	11.90	1	1,975	0.05%
2020/03/03	0	0.00	5	12.10	11.95	-5	1,986	-0.25%
2020/03/02	7	11.76	0	0.00	11.85	7	1,976	0.35%
2020/02/27	12	12.19	2	12.50	12.05	10	1,965	0.51%
2020/02/26	0	0.00	19	12.36	12.35	-19	1,948	-0.98%
2020/02/25	3	11.98	2	12.23	12.20	1	1,927	0.05%
2020/02/24	7	12.14	0	0.00	12.25	7	1,921	0.36%
2020/02/21	6	12.32	10	12.40	12.30	-4	1,918	-0.21%
2020/02/20	0	0.00	2	12.45	12.50	-2	1,933	-0.10%
2020/02/19	2	12.35	10	12.47	12.35	-8	1,933	-0.41%
2020/02/18	0	0.00	6.3	12.45	12.40	-6.3	1,926	-0.33%
2020/02/14	32	12.43	24	12.55	12.40	8	1,922	0.42%
2020/02/13	4	12.13	0	0.00	12.20	4	1,835	0.22%
2020/02/12	1	12.25	28	12.03	12.40	-27	1,863	-1.45%
2020/02/11	0	0.00	47	11.58	11.60	-47	1,804	-2.61%
2020/02/10	0	0.00	1	11.25	11.25	-1	1,777	-0.06%
2020/02/07	0	0.00	10	11.29	11.25	-10	1,778	-0.56%
2020/02/06	0	0.00	1	11.35	11.30	-1	1,780	-0.06%
2020/02/05	7	11.05	0	0.00	10.95	7	1,778	0.39%
2020/02/04	0	0.00	21	10.64	11.00	-21	1,774	-1.18%
2020/02/03	21	10.32	1	10.45	10.40	20	1,765	1.13%
2020/01/31	2	11.15	1	11.50	11.30	1	1,739	0.06%
2020/01/30	56	11.29	0	0.00	11.25	56	1,736	3.22%
2020/01/14	1	12.45	0	0.00	12.50	1	1,824	0.05%
2020/01/13	0	0.00	5	12.53	12.45	-5	1,887	-0.26%
2020/01/10	0	0.00	3	12.50	12.35	-3	1,881	-0.16%
2020/01/08	11	12.25	0	0.00	12.40	11	1,890	0.58%
2020/01/07	24	12.44	0	0.00	12.50	24	1,876	1.28%
2020/01/06	8	12.57	0	0.00	12.60	8	1,874	0.43%
2020/01/03	0	0.00	2	13.05	12.85	-2	1,871	-0.11%
2019/12/27	0	0.00	2	12.95	12.95	-2	1,853	-0.11%
2019/12/25	2	12.70	3	13.10	12.80	-1	1,898	-0.05%
2019/12/23	0	0.00	0	12.85	12.80	0	1,885	0.00%
2019/12/18	0	0.00	27	12.89	12.85	-27	1,895	-1.42%
2019/12/13	25	12.55	17	12.58	12.50	8	1,813	0.44%
2019/12/12	0	0.00	11	12.90	12.70	-11	1,841	-0.60%
2019/12/11	0	0.00	5	12.90	12.80	-5	1,825	-0.27%
2019/12/10	14	12.78	10	12.80	12.85	4	1,808	0.22%
2019/12/09	2	13.38	10	13.27	13.20	-8	1,782	-0.45%
2019/12/06	22	13.34	42	13.52	13.40	-20	1,775	-1.13%
2019/12/05	0	0.00	193	12.84	13.20	-193	1,491	-12.94%	大賣/鉅額交易
2019/12/04	91	12.09	0	0.00	12.00	91	1,500	6.06%
2019/12/03	32	12.34	0	0.00	12.25	32	1,498	2.14%
2019/11/28	0	0.00	6	12.71	12.65	-6	1,618	-0.37%
2019/11/26	0	0.00	1	12.75	12.75	-1	1,678	-0.06%
2019/11/25	12	12.64	0	0.00	12.60	12	1,699	0.71%
2019/11/22	0	0.00	3	12.75	12.70	-3	1,702	-0.18%
2019/11/19	2	12.60	5	12.70	12.60	-3	1,862	-0.16%
2019/11/15	25	12.75	0	0.00	12.65	25	1,891	1.32%
2019/11/14	65	12.88	0	0.00	12.60	65	1,883	3.45%
2019/11/12	0	0.00	0.1	13.30	13.10	-0.1	1,862	0.00%
2019/11/11	67	13.31	0	0.00	13.10	67	1,863	3.60%
2019/11/06	1	13.80	0	0.00	13.75	1	1,821	0.05%
2019/10/31	21	13.90	3	13.85	13.85	18	1,852	0.97%
2019/10/30	22	14.03	0	0.00	14.05	22	1,855	1.19%
2019/10/28	0	0.00	5	14.50	14.25	-5	1,913	-0.26%
2019/10/24	0	0.00	10	14.40	14.40	-10	1,899	-0.53%
2019/10/23	0	0.00	47	14.46	14.25	-47	1,904	-2.47%
2019/10/22	2	14.18	0	0.00	14.15	2	1,858	0.11%
2019/10/21	0	0.00	40	14.20	14.20	-40	1,892	-2.11%
2019/10/14	10	13.90	0	0.00	13.90	10	2,178	0.46%
2019/10/09	10	13.90	0	0.00	13.80	10	2,177	0.46%
2019/10/08	0	0.00	0	14.00	13.90	0	2,177	0.00%
2019/10/07	0	0.00	1	14.10	13.95	-1	2,182	-0.05%
2019/10/03	1	14.00	0	0.00	14.00	1	2,231	0.04%
2019/10/02	0	0.00	2	14.30	14.10	-2	2,231	-0.09%
2019/10/01	30	14.05	0	0.00	13.90	30	2,220	1.35%
2019/09/27	80	14.13	0	0.00	14.00	80	2,212	3.62%
2019/09/26	20	14.30	0	0.00	14.30	20	2,189	0.91%
2019/09/25	26	14.41	0	0.00	14.40	26	2,189	1.19%
2019/09/20	10	14.55	0	0.00	14.55	10	2,204	0.45%
2019/09/17	2	14.78	6	14.77	14.70	-4	2,254	-0.18%
2019/09/16	2	14.45	0	0.00	14.40	2	2,232	0.09%
2019/09/11	10	14.55	0	0.00	14.60	10	2,273	0.44%
2019/09/10	84	14.57	0	0.00	14.60	84	2,280	3.68%
2019/09/09	23	14.92	0	0.00	15.00	23	2,269	1.01%
2019/09/06	3	15.23	3	15.20	15.15	0	2,239	0.00%
2019/09/04	2	14.70	9	14.91	14.90	-7	2,086	-0.34%
2019/09/03	0	0.00	6	14.65	14.55	-6	2,066	-0.29%
2019/09/02	0	0.00	4	15.05	15.15	-4	2,022	-0.20%
2019/08/30	2	15.10	7	15.13	15.00	-5	1,985	-0.25%
2019/08/29	0	0.00	2	15.00	15.00	-2	1,935	-0.10%
2019/08/28	0	0.00	2	15.15	15.10	-2	1,922	-0.10%
2019/08/27	2	15.00	2	14.90	14.90	0	1,896	0.00%
2019/08/26	2	14.90	2	14.90	15.00	0	1,894	0.00%
2019/08/23	2	15.30	0	0.00	15.20	2	1,883	0.11%
2019/08/22	7	15.44	8	15.53	15.45	-1	1,866	-0.05%
2019/08/21	0	0.00	6	14.98	15.05	-6	1,732	-0.35%
2019/08/20	3	14.80	5	14.70	14.60	-2	1,709	-0.12%
2019/08/15	2	14.30	2	14.40	14.40	0	1,691	0.00%
2019/08/06	5	14.25	0	0.00	14.20	5	1,716	0.29%
2019/08/05	5	14.40	0	0.00	14.25	5	1,713	0.29%
2019/08/02	10	14.80	0	0.00	14.70	10	1,720	0.58%
2019/08/01	0	0.00	2	15.15	15.05	-2	1,742	-0.11%
2019/07/31	2	15.20	0	0.00	15.20	2	1,737	0.12%
2019/07/25	0	0.00	2	15.95	15.85	-2	1,690	-0.12%
2019/07/23	1	16.00	0	0.00	15.90	1	1,684	0.06%
2019/07/22	2	16.15	2	16.20	16.25	0	1,687	0.00%
2019/07/19	1	16.05	15	15.74	15.95	-14	1,571	-0.89%
2019/07/18	0	0.00	20	15.10	15.05	-20	1,376	-1.45%
2019/07/17	0	0.00	1	15.20	15.15	-1	1,399	-0.07%
2019/07/10	24	14.95	0	0.00	14.90	24	1,549	1.55%
2019/07/03	5	15.20	0	0.00	15.20	5	1,804	0.28%
2019/07/02	0	0.00	1	15.35	15.30	-1	1,891	-0.05%
2019/07/01	5	15.30	0	0.00	15.30	5	1,929	0.26%
2019/06/27	0	0.00	1	15.45	15.40	-1	1,991	-0.05%
2019/06/25	0	0.00	2	15.35	15.25	-2	2,021	-0.10%
2019/06/21	0	0.00	2	15.35	15.20	-2	2,087	-0.10%
2019/06/20	0	0.00	2	15.13	15.15	-2	2,110	-0.09%
2019/06/11	0	0.00	2	14.70	14.70	-2	2,451	-0.08%
2019/05/31	0	0.00	7	14.64	14.65	-7	3,553	-0.20%
2019/05/30	0	0.00	2	14.50	14.50	-2	3,633	-0.06%
2019/05/28	4	14.23	0	0.00	14.25	4	3,847	0.10%
2019/05/27	1	14.25	0	0.00	14.20	1	3,922	0.03%
2019/05/24	0	0.00	1	14.40	14.30	-1	4,013	-0.02%
2019/05/23	5	14.35	0	0.00	14.35	5	4,100	0.12%
2019/05/22	0	0.00	2	14.50	14.50	-2	4,401	-0.05%
2019/05/21	3	14.35	0	0.00	14.50	3	4,494	0.07%
2019/05/20	10	14.43	0	0.00	14.35	10	4,588	0.22%
2019/05/17	4	14.65	2	14.50	14.55	2	4,810	0.04%
2019/05/16	2	15.00	0	0.00	14.75	2	4,843	0.04%
2019/05/15	0	0.00	1	15.00	15.15	-1	4,899	-0.02%
2019/05/14	1	14.55	0	0.00	14.80	1	4,933	0.02%
2019/05/13	4	14.78	0	0.00	14.75	4	5,000	0.08%
2019/05/10	6	14.95	6	14.77	14.75	0	5,007	0.00%
2019/05/08	2	15.15	0	0.00	15.15	2	5,043	0.04%
2019/05/06	6	15.28	0	0.00	15.15	6	5,218	0.11%
2019/05/03	1	15.85	0	0.00	15.80	1	5,228	0.02%
2019/04/29	2	15.73	0	0.00	15.70	2	5,376	0.04%
2019/04/24	2	16.75	2	16.65	16.60	0	5,968	0.00%
2019/04/23	2	16.70	2	16.75	16.70	0	5,996	0.00%
2019/04/19	1	16.75	0	0.00	16.75	1	5,955	0.02%
2019/04/18	5	16.80	0	0.00	16.60	5	5,969	0.08%
2019/04/09	0	0.00	27	17.51	17.45	-27	5,961	-0.45%
2019/04/01	10	16.95	5	17.00	16.95	5	5,653	0.09%
2019/03/28	3	16.75	3	16.85	16.80	0	5,609	0.00%
2019/03/26	0	0.00	1	17.20	17.25	-1	5,591	-0.02%
2019/03/25	3	16.45	3	16.55	16.50	0	5,603	0.00%
2019/03/22	5	16.80	0	0.00	16.80	5	5,608	0.09%
2019/03/18	34	17.43	0	0.00	17.40	34	5,438	0.63%
2019/03/14	11	17.19	2	17.20	17.05	9	5,335	0.17%
2019/03/13	15	17.25	0	0.00	17.20	15	5,387	0.28%
2019/03/12	0	0.00	5	17.30	17.30	-5	5,382	-0.09%
2019/03/11	7	17.56	10	17.55	17.50	-3	5,324	-0.06%
2019/03/08	11	17.67	10	17.50	17.70	1	5,130	0.02%
2019/03/07	12	17.16	0	0.00	17.45	12	4,952	0.24%
2019/03/06	4	17.15	1	17.35	17.50	3	4,694	0.06%
2019/03/04	37	17.20	39	17.30	17.20	-2	4,559	-0.04%
2019/02/27	2	16.80	2	17.03	17.30	0	4,536	0.00%
2019/02/22	1	17.15	4	17.05	17.00	-3	4,708	-0.06%
2019/02/21	2	17.53	2	17.60	17.40	0	4,642	0.00%
2019/02/20	4	17.10	0	0.00	17.00	4	4,370	0.09%
2019/02/19	29	17.05	38	16.97	17.05	-9	4,377	-0.21%
2019/02/18	1	17.00	4	16.70	16.95	-3	4,390	-0.07%
2019/02/15	8	16.55	3	16.52	16.40	5	4,188	0.12%
2019/02/14	2	16.50	2	16.55	16.40	0	4,205	0.00%
2019/02/12	0	0.00	1	16.45	16.50	-1	4,223	-0.02%
2019/01/30	0	0.00	2	16.00	16.00	-2	4,672	-0.04%
2019/01/28	0	0.00	1	16.50	16.30	-1	4,653	-0.02%
2019/01/25	2	16.20	1	16.30	16.25	1	4,598	0.02%
2019/01/22	1	16.10	0	0.00	16.15	1	4,643	0.02%
2019/01/21	0	0.00	3	16.32	16.25	-3	4,648	-0.06%
2019/01/18	2	15.95	5	16.05	16.20	-3	4,708	-0.06%
2019/01/17	38	16.46	22	16.44	16.10	16	4,661	0.34%
2019/01/16	6	15.93	0	0.00	16.20	6	4,194	0.14%
2019/01/08	0	0.00	12	15.61	15.75	-12	4,043	-0.30%
2018/12/28	0	0.00	5	15.50	15.50	-5	4,221	-0.12%
2018/12/26	15	15.03	6	14.96	14.95	9	4,451	0.20%
2018/12/19	2	16.00	0	0.00	15.90	2	4,649	0.04%
2018/12/14	0	0.00	2	16.05	16.05	-2	4,556	-0.04%
2018/12/13	10	15.95	13	15.95	15.90	-3	4,546	-0.07%
2018/12/12	0	0.00	5	15.93	15.90	-5	4,684	-0.11%
2018/12/10	10	15.45	0	0.00	15.40	10	4,788	0.21%
2018/12/07	0	0.00	1	15.80	15.85	-1	4,800	-0.02%
2018/12/06	20	15.83	0	0.00	15.75	20	4,785	0.42%
2018/12/03	3	16.83	3	16.75	16.80	0	4,739	0.00%
2018/11/26	0	0.00	5	16.05	16.10	-5	4,580	-0.11%
2018/11/23	2	16.13	9	16.06	16.15	-7	4,564	-0.15%
2018/11/22	1	16.70	4	16.68	16.00	-3	4,524	-0.07%
2018/11/19	0	0.00	8	15.88	16.10	-8	4,250	-0.19%
2018/11/16	4	16.05	15	16.23	15.90	-11	4,344	-0.25%
2018/11/15	11	15.91	9	15.91	16.05	2	4,383	0.05%
2018/11/14	4	15.55	1	15.65	15.45	3	4,296	0.07%
2018/11/13	5	15.14	21	15.26	15.45	-16	4,290	-0.37%
2018/11/12	2	15.53	0	0.00	15.40	2	4,246	0.05%
2018/11/08	2	15.90	33	15.98	15.85	-31	4,172	-0.74%
2018/10/31	5	14.65	2	14.50	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	5	14.28	0	0.00	14.30	5	4,329	0.12%
2018/10/25	0	0.00	2	14.00	13.90	-2	4,371	-0.05%
2018/10/22	0	0.00	1	14.50	14.80	-1	4,795	-0.02%
2018/10/19	1	14.15	0	0.00	14.50	1	4,891	0.02%
2018/10/16	0	0.00	2	14.35	14.35	-2	4,870	-0.04%
2018/10/15	1	14.15	0	0.00	14.15	1	4,884	0.02%
2018/10/12	1	13.45	41	14.31	14.50	-40	4,880	-0.82%
2018/10/11	46	13.95	3	14.30	13.95	43	4,801	0.90%
2018/10/09	27	15.55	1	15.75	15.45	26	4,771	0.54%
2018/10/05	0	0.00	2	16.05	15.90	-2	4,931	-0.04%
2018/10/04	6	16.81	0	0.00	16.55	6	4,861	0.12%
2018/10/03	0	0.00	3	16.67	16.75	-3	4,697	-0.06%
2018/10/01	10	16.45	0	0.00	16.60	10	4,643	0.22%
2018/09/28	0	0.00	6	16.40	16.40	-6	4,668	-0.13%
2018/09/25	1	16.10	3	16.23	16.20	-2	4,636	-0.04%
2018/09/20	6	15.93	2	16.03	15.85	4	4,654	0.09%
2018/09/18	1	16.25	13	16.60	15.95	-12	4,677	-0.26%
2018/09/14	0	0.00	6	16.24	16.20	-6	4,593	-0.13%
2018/09/13	5	15.80	0	0.00	16.00	5	4,592	0.11%
2018/09/12	15	15.72	0	0.00	15.65	15	4,625	0.32%
2018/09/10	2	15.58	2	15.70	15.60	0	4,896	0.00%
2018/09/07	0	0.00	2	15.85	15.85	-2	4,937	-0.04%
2018/09/05	5	16.75	0	0.00	16.45	5	5,089	0.10%
2018/09/04	2	16.45	0	0.00	16.50	2	5,545	0.04%
2018/09/03	0	0.00	1	16.90	16.45	-1	5,695	-0.02%
2018/08/31	1	16.70	0	0.00	16.85	1	5,849	0.02%
2018/08/30	0	0.00	1	16.95	16.75	-1	6,028	-0.02%
2018/08/28	2	16.78	1	16.95	16.70	1	6,330	0.02%
2018/08/23	0	0.00	1	16.90	16.80	-1	7,265	-0.01%
2018/08/22	4	16.81	0	0.00	17.00	4	7,204	0.06%
2018/08/21	1	16.15	0	0.00	16.45	1	7,150	0.01%
2018/08/17	0	0.00	2	16.50	16.20	-2	7,310	-0.03%
2018/08/15	0	16.60	0	0.00	16.25	0	7,885	0.00%
2018/08/13	0	0.00	1	16.90	16.15	-1	8,002	-0.01%
2018/08/09	70	17.60	70	17.60	17.60	0	8,005	0.00%
2018/08/08	101	17.80	140	17.80	17.90	-39	8,109	-0.48%	大買/大賣/
2018/08/06	0	0.00	18	17.20	17.25	-18	7,815	-0.23%
2018/08/01	3	18.30	0	0.00	18.75	3	7,752	0.04%
2018/07/31	28	18.54	1	18.60	18.45	27	7,600	0.36%
2018/07/30	0	0.00	15	18.06	18.25	-15	7,381	-0.20%
2018/07/27	0	0.00	5	18.06	18.00	-5	7,388	-0.07%
2018/07/26	18	18.30	20	18.45	18.45	-2	7,300	-0.03%
2018/07/24	18	17.60	0	0.00	17.85	18	7,412	0.24%
2018/07/20	0	0.00	3	18.07	17.80	-3	7,471	-0.04%
2018/07/18	0	0.00	1	18.35	18.10	-1	7,612	-0.01%
2018/07/17	1	18.40	15	18.35	18.25	-14	7,612	-0.18%
2018/07/16	27	18.40	27	18.35	18.40	0	7,577	0.00%
2018/07/13	20	18.45	1	18.00	18.35	19	7,551	0.25%
2018/07/10	0	0.00	25	17.22	17.40	-25	7,629	-0.33%
2018/07/06	10	16.75	0	0.00	16.90	10	7,682	0.13%
2018/07/04	0	0.00	10	17.20	17.30	-10	7,780	-0.13%
2018/07/03	1	17.90	20	17.43	17.30	-19	7,802	-0.24%
2018/07/02	0	0.00	10	18.37	18.00	-10	7,768	-0.13%
2018/06/29	0	0.00	20	18.40	18.35	-20	7,869	-0.25%
2018/06/28	10	18.60	21	18.43	18.50	-11	7,857	-0.14%
2018/06/27	13	18.29	0	0.00	18.35	13	7,848	0.17%
2018/06/26	0	0.00	33	17.91	18.15	-33	7,840	-0.42%
2018/06/25	110	18.45	10	18.30	18.25	100	7,795	1.28%	大買/
2018/06/22	0	0.00	4	17.90	18.25	-4	7,829	-0.05%
2018/06/20	0	0.00	1	18.80	18.65	-1	7,804	-0.01%
2018/06/19	9	19.57	0	0.00	19.35	9	7,776	0.12%
2018/06/15	1	19.20	9	19.33	19.45	-8	7,652	-0.10%
2018/06/14	6	19.32	0	0.00	19.25	6	7,633	0.08%
2018/06/13	1	19.35	2	19.55	19.20	-1	7,617	-0.01%
2018/06/12	6	19.97	49	19.97	19.65	-43	7,640	-0.56%
2018/06/11	8	19.20	5	19.20	19.20	3	7,535	0.04%
2018/06/08	15	19.04	4	18.91	18.75	11	7,467	0.15%
2018/06/07	1	18.70	3	18.70	18.70	-2	7,427	-0.03%
2018/06/06	0	0.00	1	18.70	18.70	-1	7,354	-0.01%
2018/06/05	8	19.28	4	18.95	18.80	4	7,280	0.05%
2018/06/04	14	18.96	10	18.83	18.70	4	7,085	0.06%
2018/06/01	1	18.90	25	18.83	18.70	-24	7,041	-0.34%
2018/05/31	46	19.00	16	18.97	19.05	30	6,878	0.44%
2018/05/30	5	17.70	0	0.00	18.00	5	6,152	0.08%
2018/05/29	0	0.00	1	18.00	18.00	-1	6,195	-0.02%
2018/05/28	10	17.98	16	18.32	18.40	-6	6,152	-0.10%
2018/05/25	1	18.20	1	18.20	17.90	0	6,072	0.00%
2018/05/24	5	18.10	0	0.00	18.15	5	6,076	0.08%
2018/05/23	27	18.86	18	18.93	18.25	9	6,062	0.15%
2018/05/22	1	17.95	0	0.00	18.00	1	5,648	0.02%
2018/05/21	0	0.00	2	18.20	18.20	-2	5,674	-0.04%
2018/05/18	3	17.50	0	0.00	17.50	3	5,654	0.05%
2018/05/17	2	17.85	3	17.90	17.90	-1	5,848	-0.02%
2018/05/16	13	17.72	0	0.00	17.75	13	5,998	0.22%
2018/05/11	0	0.00	10	16.65	16.65	-10	6,356	-0.16%
2018/05/10	2	17.15	0	0.00	17.05	2	6,398	0.03%
2018/05/07	10	16.94	0	0.00	17.25	10	7,247	0.14%
2018/05/03	0	0.00	3	16.78	16.80	-3	7,359	-0.04%
2018/05/02	3	16.90	5	16.98	17.20	-2	7,486	-0.03%
2018/04/30	2	17.10	0	0.00	17.20	2	7,714	0.03%
2018/04/24	2	16.00	0	0.00	15.90	2	9,363	0.02%
2018/04/20	0	0.00	5	17.80	17.70	-5	9,901	-0.05%
2018/04/18	5	17.40	0	0.00	17.20	5	10,752	0.05%
2018/04/16	0	0.00	15	18.61	18.50	-15	12,078	-0.12%
2018/04/13	0	0.00	5	19.15	18.95	-5	12,706	-0.04%
2018/04/10	5	18.60	0	0.00	18.55	5	14,034	0.04%
2018/04/09	0	0.00	8	18.60	18.50	-8	14,761	-0.05%
2018/04/03	0	0.00	2	18.95	18.95	-2	15,531	-0.01%
2018/04/02	2	19.65	5	19.65	19.40	-3	16,392	-0.02%
2018/03/30	3	19.15	0	0.00	19.20	3	18,764	0.02%
2018/03/29	0	0.00	2	19.25	19.05	-2	19,849	-0.01%
2018/03/27	10	19.60	0	0.00	19.45	10	23,586	0.04%
2018/03/26	3	18.75	1	18.85	18.80	2	24,685	0.01%
2018/03/23	11	18.73	10	18.90	18.85	1	24,766	0.00%
2018/03/21	11	19.80	3	19.93	19.70	8	24,960	0.03%
2018/03/19	10	20.45	14	20.40	20.35	-4	25,359	-0.02%
2018/03/16	16	20.77	0	0.00	20.40	16	25,671	0.06%
2018/03/15	24	21.16	24	21.11	21.05	0	25,711	0.00%
2018/03/14	2	20.05	12	20.18	20.00	-10	25,456	-0.04%
2018/03/13	0	0.00	20	19.89	20.00	-20	25,529	-0.08%
2018/03/12	5	19.00	0	0.00	19.05	5	25,509	0.02%
2018/03/08	6	19.96	1	19.85	19.80	5	26,390	0.02%
2018/03/07	6	19.56	0	0.00	19.55	6	26,556	0.02%
2018/03/06	10	20.05	3	19.95	19.95	7	26,747	0.03%
2018/03/05	1	19.65	0	0.00	19.50	1	27,371	0.00%
2018/03/02	7	20.11	0	0.00	20.00	7	27,547	0.03%
2018/03/01	0	0.00	1	20.65	20.75	-1	27,454	0.00%
2018/02/27	17	20.94	2	20.88	20.75	15	27,447	0.05%
2018/02/26	8	21.44	8	21.12	20.90	0	27,442	0.00%
2018/02/23	0	0.00	5	21.42	21.35	-5	27,403	-0.02%
2018/02/22	2	20.95	1	20.80	21.15	1	27,350	0.00%
2018/02/21	1	21.10	0	0.00	21.00	1	27,269	0.00%
2018/02/12	0	0.00	12	20.21	20.15	-12	27,185	-0.04%
2018/02/09	7	19.13	24	18.91	20.00	-17	27,102	-0.06%
2018/02/08	17	20.02	14	20.45	19.80	3	26,868	0.01%
2018/02/07	16	21.26	10	21.20	20.85	6	26,649	0.02%
2018/02/06	28	21.08	0	0.00	20.60	28	26,524	0.11%
2018/02/05	18	22.30	7	22.66	22.70	11	26,220	0.04%
2018/02/02	16	22.95	9	23.05	22.95	7	26,176	0.03%
2018/02/01	41	23.65	27	23.88	23.25	14	26,287	0.05%
2018/01/31	5	23.40	46	23.59	23.75	-41	25,931	-0.16%
2018/01/30	11	22.80	16	23.19	22.60	-5	25,445	-0.02%
2018/01/29	15	22.53	12	22.55	22.60	3	25,338	0.01%
2018/01/26	6	22.53	1	22.65	22.65	5	25,313	0.02%
2018/01/25	20	22.96	0	0.00	22.70	20	25,384	0.08%
2018/01/24	12	23.31	29	23.22	23.50	-17	25,310	-0.07%
2018/01/23	5	22.86	5	22.94	22.60	0	25,059	0.00%
2018/01/22	19	23.32	10	23.43	23.35	9	24,794	0.04%
2018/01/19	16	23.74	12	23.75	23.90	4	24,475	0.02%
2018/01/18	143	24.52	56	25.12	23.70	87	24,277	0.36%	大買/
2018/01/17	0	0.00	3	24.60	24.40	-3	23,460	-0.01%
2018/01/16	49	24.28	27	24.38	24.20	22	23,261	0.09%
2018/01/15	18	24.40	58	24.55	24.90	-40	22,927	-0.17%
2018/01/12	17	23.56	11	23.75	23.45	6	22,435	0.03%
2018/01/11	32	23.44	7	23.42	23.30	25	22,256	0.11%
2018/01/10	55	24.70	96	24.89	24.00	-41	21,933	-0.19%
2018/01/09	65	23.74	91	23.93	24.45	-26	20,832	-0.12%
2018/01/08	26	23.50	28	23.93	23.10	-2	20,237	-0.01%
2018/01/05	9	24.09	19	23.94	23.90	-10	19,752	-0.05%
2018/01/04	44	23.92	30	24.04	23.70	14	19,324	0.07%
2018/01/03	63	24.21	33	23.92	23.60	30	18,966	0.16%
2018/01/02	22	23.38	28.4	23.51	24.00	-6.4	18,296	-0.04%