富喬 (1815)-凱基-高雄券商分點個股進出

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

富喬

(1815)

可現股當沖

股價
18.50
漲跌
▲1.00
漲幅
+5.71%
成交量
13,874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－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	38	18.61	18.50	-38	23,017	-0.17%
2024/04/24	0	0.00	6	17.78	17.80	-6	22,841	-0.03%
2024/04/23	1	16.90	3	17.28	17.15	-2	22,852	-0.01%
2024/04/22	6	17.21	1	16.90	16.90	5	22,841	0.02%
2024/04/19	3	17.45	2	17.85	17.70	1	22,844	0.00%
2024/04/18	11	18.22	1	18.30	18.15	10	22,748	0.04%
2024/04/17	0	0.00	27	18.75	18.50	-27	22,774	-0.12%
2024/04/16	5	17.93	2	17.70	17.90	3	22,771	0.01%
2024/04/15	44	18.65	1	18.85	18.50	43	22,633	0.19%
2024/04/12	1	18.80	2	19.73	19.30	-1	22,678	0.00%
2024/04/11	3	18.90	1	18.75	18.65	2	22,334	0.01%
2024/04/10	1	18.90	0	0.00	18.90	1	22,284	0.00%
2024/04/09	1	19.10	76	18.95	19.05	-75	22,220	-0.34%
2024/04/08	53	18.58	56	18.68	18.50	-3	22,011	-0.01%
2024/04/03	43	18.89	10	19.03	18.90	33	21,879	0.15%
2024/04/02	15	19.11	65	19.27	19.30	-50	21,729	-0.23%
2024/04/01	37	19.89	85.8	19.62	20.05	-48.8	21,214	-0.23%
2024/03/29	84	18.72	71	18.90	18.70	13	20,485	0.06%
2024/03/28	40	18.66	61	18.67	18.15	-21	19,945	-0.11%
2024/03/27	0	0.00	1	18.00	18.10	-1	19,583	-0.01%
2024/03/26	13	18.54	10	17.90	17.95	3	19,556	0.02%
2024/03/25	51	18.40	2	18.48	18.40	49	19,458	0.25%
2024/03/22	0	0.00	1	17.50	17.50	-1	19,380	-0.01%
2024/03/21	0	0.00	0.1	17.30	17.30	-0.1	19,416	0.00%
2024/03/20	0	0.00	2	16.95	16.95	-2	19,512	-0.01%
2024/03/19	4	17.48	0	0.00	17.35	4	19,547	0.02%
2024/03/18	20	17.60	30	17.20	17.65	-10	19,956	-0.05%
2024/03/15	1	17.50	86	17.82	17.45	-85	19,928	-0.43%
2024/03/14	15	17.98	20	17.80	17.70	-5	19,964	-0.03%
2024/03/13	5	17.86	3	18.23	17.90	2	19,813	0.01%
2024/03/12	66	18.29	66	18.25	18.35	0	19,529	0.00%
2024/03/11	53	18.89	66	19.03	18.70	-13	19,084	-0.07%
2024/03/08	79	19.13	307	18.82	18.75	-228	18,736	-1.22%	大賣/鉅額交易
2024/03/07	133	21.21	27.2	21.96	20.00	105.8	17,682	0.60%	大買/鉅額交易
2024/03/06	153	20.14	39	20.71	21.50	114	14,861	0.77%	大買/鉅額交易
2024/03/05	168	19.37	77.1	18.98	19.55	90.9	13,947	0.65%	大買/
2024/03/04	176	18.67	183	18.81	18.60	-7	12,976	-0.05%	大買/大賣/
2024/03/01	76	18.66	3	18.72	18.55	73	12,730	0.57%
2024/02/29	18	18.90	17	19.03	19.10	1	12,721	0.01%
2024/02/27	62	18.01	86	17.77	17.75	-24	12,094	-0.20%
2024/02/26	64	17.60	3	17.60	17.65	61	11,846	0.51%
2024/02/23	95	17.72	101	17.90	17.80	-6	12,086	-0.05%	大賣/
2024/02/22	103	17.38	100	17.66	17.55	3	11,838	0.03%	大買/
2024/02/21	3	17.17	21	17.33	17.10	-18	11,577	-0.16%
2024/02/20	169	17.52	98	17.70	17.15	71	11,881	0.60%	大買/
2024/02/19	101	16.98	142	17.06	17.20	-41	11,745	-0.35%	大買/大賣/
2024/02/16	110	16.30	70	16.03	16.55	40	11,485	0.35%	大買/
2024/02/05	2	14.35	0	0.00	14.50	2	10,946	0.02%
2024/02/01	8	14.60	8	14.80	14.55	0	11,806	0.00%
2024/01/29	2	14.83	0	0.00	14.85	2	16,248	0.01%
2024/01/25	4	14.70	4	14.90	14.50	0	18,945	0.00%
2024/01/23	20	14.68	0	0.00	14.70	20	19,809	0.10%
2024/01/22	0	0.00	0	14.70	14.70	0	20,175	0.00%
2024/01/17	8	14.28	0	0.00	14.20	8	21,008	0.04%
2024/01/16	4	14.45	4	14.75	14.50	0	21,150	0.00%
2024/01/15	10	14.45	10	14.60	14.70	0	21,172	0.00%
2024/01/11	1	14.90	0	0.00	15.00	1	21,331	0.00%
2024/01/09	1	14.90	1	14.90	14.90	0	22,077	0.00%
2024/01/08	1	14.90	0	0.00	14.90	1	22,383	0.00%
2024/01/03	1	16.10	0	0.00	15.95	1	23,241	0.00%
2024/01/02	1	15.70	0	0.00	15.75	1	23,555	0.00%
2023/12/29	11	15.65	0	0.00	15.65	11	24,677	0.04%
2023/12/25	9	15.65	0	0.00	15.60	9	27,719	0.03%
2023/12/22	0	0.00	2	15.75	15.75	-2	28,070	-0.01%
2023/12/20	1	16.00	0	0.00	16.10	1	29,835	0.00%
2023/12/19	26	16.03	15	16.08	16.05	11	29,725	0.04%
2023/12/18	11	16.60	0	0.00	16.70	11	29,512	0.04%
2023/12/15	4	17.28	21	17.11	16.90	-17	29,470	-0.06%
2023/12/14	1	17.65	6	17.65	17.50	-5	29,626	-0.02%
2023/12/13	0	0.00	56	16.89	17.30	-56	29,449	-0.19%
2023/12/12	0	0.00	10	16.50	16.45	-10	28,909	-0.03%
2023/12/11	12	16.35	6	16.38	16.60	6	28,815	0.02%
2023/12/08	12	15.85	0	0.00	15.90	12	28,449	0.04%
2023/12/07	3	16.32	0	0.00	16.15	3	28,249	0.01%
2023/12/06	3	16.47	0	0.00	16.45	3	28,170	0.01%
2023/12/05	5	16.45	30	16.25	16.20	-25	28,100	-0.09%
2023/12/04	3	16.75	15	16.97	16.70	-12	27,955	-0.04%
2023/12/01	0	0.00	1	16.85	16.80	-1	27,854	0.00%
2023/11/30	17	16.95	0	0.00	16.90	17	27,796	0.06%
2023/11/29	0	0.00	16	17.19	17.00	-16	27,799	-0.06%
2023/11/28	2	16.95	1	17.15	17.00	1	27,820	0.00%
2023/11/27	31	16.93	0	0.00	16.90	31	27,708	0.11%
2023/11/24	31	17.75	33	17.88	17.35	-2	27,310	-0.01%
2023/11/22	5	17.79	10.4	17.82	17.80	-5.4	26,697	-0.02%
2023/11/21	19	17.83	18	17.58	17.45	1	26,274	0.00%
2023/11/20	0	0.00	25	17.59	17.60	-25	25,943	-0.10%
2023/11/17	30	17.25	2	17.60	17.10	28	25,629	0.11%
2023/11/16	40	17.68	52	17.80	17.60	-12	25,102	-0.05%
2023/11/15	18	16.92	30	16.95	16.85	-12	24,494	-0.05%
2023/11/14	17	17.36	1	17.60	17.25	16	24,061	0.07%
2023/11/13	14	17.47	25	17.68	17.50	-11	23,797	-0.05%
2023/11/10	15.8	17.94	13	17.97	17.85	2.8	23,475	0.01%
2023/11/09	50	18.28	2	18.15	18.00	48	23,155	0.21%
2023/11/08	46	19.26	34	19.28	18.65	12	22,550	0.05%
2023/11/07	23	19.85	37	19.72	20.05	-14	21,376	-0.07%
2023/11/06	13	19.40	14	19.81	20.10	-1	19,591	-0.01%
2023/11/03	64	18.52	49	18.42	18.30	15	18,201	0.08%
2023/11/02	20	17.83	48.6	17.77	18.45	-28.6	16,724	-0.17%
2023/11/01	6	16.70	8	16.77	16.80	-2	15,569	-0.01%
2023/10/31	16	17.09	34	17.05	16.85	-18	15,105	-0.12%
2023/10/30	4	17.28	47	17.25	17.15	-43	14,863	-0.29%
2023/10/27	35	16.74	34	16.89	16.45	1	14,678	0.01%
2023/10/26	0	0.00	4	17.31	16.85	-4	15,175	-0.03%
2023/10/25	38	17.04	79	16.91	17.00	-41	15,654	-0.26%
2023/10/24	12	15.91	33	15.80	16.00	-21	15,633	-0.13%
2023/10/23	6	15.64	7	15.47	15.45	-1	15,534	-0.01%
2023/10/20	33	14.86	0	0.00	15.40	33	15,676	0.21%
2023/10/19	7	15.31	1	15.45	15.30	6	15,536	0.04%
2023/10/18	124	16.15	0	0.00	15.35	124	15,377	0.81%	大買/鉅額交易
2023/10/17	45	17.42	20	17.06	17.00	25	14,881	0.17%
2023/10/16	5	18.03	0	17.80	17.85	5	14,547	0.03%
2023/10/13	34	17.46	91.8	17.76	17.80	-57.8	14,190	-0.41%
2023/10/12	55	17.51	51	17.73	17.30	4	13,699	0.03%
2023/10/11	51	17.48	32	17.70	17.40	19	13,402	0.14%
2023/10/06	16	18.31	14	18.23	18.00	2	13,036	0.02%
2023/10/05	136	18.73	172.3	18.76	18.25	-36.3	12,622	-0.29%	大買/大賣/
2023/10/04	24	17.73	11	17.86	18.10	13	11,474	0.11%
2023/10/03	30	18.31	27.2	18.33	18.15	2.8	11,078	0.02%
2023/10/02	119	18.08	129.2	17.91	18.15	-10.2	9,968	-0.10%	大買/大賣/
2023/09/28	25	16.53	14	16.53	16.50	11	8,793	0.12%
2023/09/27	4	15.52	5	15.85	16.25	-1	8,305	-0.01%
2023/09/26	12	16.31	2	16.65	15.35	10	7,907	0.13%
2023/09/25	0	0.00	8.1	16.43	16.40	-8.1	6,728	-0.12%
2023/09/22	6	15.19	0	0.00	15.30	6	6,055	0.10%
2023/09/21	0	0.00	5.2	15.15	15.45	-5.2	5,909	-0.09%
2023/09/20	21	14.99	86	14.81	14.90	-65	5,729	-1.13%
2023/09/19	21	15.55	20	15.20	15.15	1	5,659	0.02%
2023/09/18	1	14.65	0	0.00	14.70	1	5,341	0.02%
2023/09/15	1	13.95	0	0.00	13.75	1	5,252	0.02%
2023/09/14	8	13.88	0	0.00	13.85	8	5,279	0.15%
2023/09/12	2	13.85	0	0.00	13.65	2	5,789	0.03%
2023/09/08	2	14.00	0	0.00	14.00	2	6,104	0.03%
2023/09/07	2	14.00	0	0.00	14.00	2	6,156	0.03%
2023/09/06	10	14.30	0	0.00	14.45	10	6,268	0.16%
2023/09/05	0	0.00	2	14.20	14.30	-2	6,443	-0.03%
2023/09/04	0	0.00	3	14.20	14.10	-3	6,445	-0.05%
2023/09/01	10	14.08	0	0.00	13.90	10	6,487	0.15%
2023/08/30	10	13.40	10	13.40	13.50	0	6,672	0.00%
2023/08/29	0	0.00	1	13.00	13.00	-1	6,602	-0.02%
2023/08/17	0	0.00	1	13.40	13.60	-1	6,478	-0.02%
2023/08/14	2	12.98	1	13.10	12.90	1	6,405	0.02%
2023/08/10	2	13.70	0	0.00	13.80	2	6,314	0.03%
2023/08/04	1	15.00	0	0.00	14.95	1	6,057	0.02%
2023/08/02	3	14.75	12	14.93	14.75	-9	5,986	-0.15%
2023/08/01	1.1	15.76	21	15.39	15.45	-19.9	5,812	-0.34%
2023/07/31	18	15.80	18	15.76	15.40	0	5,603	0.00%
2023/07/28	44	15.24	23	15.46	15.70	21	4,896	0.43%
2023/07/27	19	14.61	4	14.40	14.80	15	4,056	0.37%
2023/07/26	5	14.20	10	13.70	13.80	-5	3,641	-0.14%
2023/07/25	11	14.06	3	13.92	14.25	8	3,526	0.23%
2023/07/20	7	13.50	2	13.45	13.40	5	3,226	0.15%
2023/07/19	2	12.65	0	0.00	12.65	2	3,089	0.06%
2023/07/17	3	13.03	0	0.00	12.95	3	3,057	0.10%
2023/07/13	1	12.75	0	0.00	12.70	1	3,029	0.03%
2023/07/07	0	0.00	24	13.24	13.25	-24	2,934	-0.82%
2023/07/05	0	0.00	1	13.75	13.65	-1	2,878	-0.03%
2023/07/03	4	13.60	1	13.80	13.60	3	2,834	0.11%
2023/06/28	2	13.45	0	0.00	13.35	2	2,766	0.07%
2023/06/27	18	13.56	0	0.00	13.35	18	2,751	0.65%
2023/06/26	4	13.68	0	0.00	13.45	4	2,716	0.15%
2023/06/20	3	13.73	0	0.00	13.65	3	2,639	0.11%
2023/06/19	0	0.00	1.5	13.83	13.85	-1.5	2,604	-0.06%
2023/06/16	58	14.39	120	14.62	14.30	-62	2,527	-2.45%	大賣/
2023/06/15	96	14.61	2	13.83	14.65	94	2,095	4.49%
2023/06/14	1	13.25	0.1	13.35	13.35	0.9	1,764	0.05%
2023/06/13	1.1	13.39	1	13.60	13.45	0.1	1,774	0.01%
2023/06/12	40	13.68	30	14.08	13.85	10	1,721	0.58%
2023/06/09	45	13.56	33	13.87	13.95	12	1,563	0.77%
2023/06/08	2	13.23	0	0.00	13.15	2	1,317	0.15%
2023/06/07	22.5	13.61	0	0.00	13.50	22.5	1,277	1.76%
2023/06/06	1	13.40	5	13.39	13.40	-4	1,162	-0.34%
2023/06/05	0	0.00	13	12.45	12.95	-13	961	-1.35%
2023/05/31	3	12.07	0	0.00	12.00	3	883	0.34%
2023/05/30	1	12.30	0	0.00	12.10	1	920	0.11%
2023/05/26	8	12.05	0	0.00	12.05	8	920	0.87%
2023/05/25	0	0.00	0	12.25	12.20	0	940	0.00%
2023/05/24	4	12.05	7	12.17	12.20	-3	938	-0.32%
2023/05/22	0	0.00	9	12.22	12.20	-9	936	-0.96%
2023/05/18	0	0.00	5	11.95	11.90	-5	902	-0.55%
2023/05/15	0	0.00	14	11.83	11.80	-14	906	-1.54%
2023/05/08	1	12.00	1	12.15	11.95	0	971	0.00%
2023/05/05	0	0.00	1	12.00	12.00	-1	985	-0.10%
2023/05/04	0	0.00	0	11.90	11.85	0	991	0.00%
2023/05/02	0	0.00	0	12.00	11.90	0	1,043	0.00%
2023/04/28	1	11.80	0	0.00	11.75	1	1,099	0.09%
2023/04/26	0.2	11.75	0	0.00	11.75	0.2	1,101	0.02%
2023/04/24	0.2	11.89	0	0.00	11.90	0.2	1,107	0.02%
2023/04/21	2	11.90	0	0.00	11.75	2	1,135	0.18%
2023/04/18	0	0.00	85	12.20	12.15	-85	1,225	-6.94%
2023/04/17	0	12.25	0	0.00	12.25	0	1,263	0.00%
2023/04/14	0	0.00	120	12.18	12.15	-120	1,260	-9.52%	大賣/鉅額交易
2023/04/13	1	12.15	0	0.00	12.15	1	1,254	0.08%
2023/04/11	0	0.00	0.1	12.05	11.95	-0.1	1,247	0.00%
2023/04/10	0	0.00	30	11.95	11.95	-30	1,249	-2.40%
2023/04/07	2	12.00	0	0.00	11.95	2	1,247	0.16%
2023/03/30	0	12.20	32	12.10	12.10	-32	1,236	-2.59%
2023/03/29	3	12.15	0	0.00	12.10	3	1,244	0.24%
2023/03/24	4	12.23	0	0.00	12.20	4	1,247	0.32%
2023/03/23	0	0.00	2	12.23	12.20	-2	1,248	-0.16%
2023/03/22	0	0.00	4	12.10	12.00	-4	1,230	-0.32%
2023/03/20	2	11.75	0	0.00	11.75	2	1,209	0.17%
2023/03/16	109	11.96	73	11.95	11.75	36	1,226	2.94%	大買/
2023/03/15	3	12.30	0	0.00	12.15	3	1,205	0.25%
2023/03/14	30	12.15	0	0.00	12.20	30	1,189	2.52%
2023/03/13	10	12.30	0	0.00	12.30	10	1,190	0.84%
2023/03/09	2	12.80	2	12.95	12.80	0	1,190	0.00%
2023/03/08	1	12.85	4	12.90	12.85	-3	1,198	-0.25%
2023/03/07	0	0.00	5	12.87	12.90	-5	1,192	-0.42%
2023/03/06	0	12.65	10	12.70	12.75	-10	1,177	-0.85%
2023/03/03	10	12.50	0	0.00	12.50	10	1,164	0.86%
2023/03/02	103	12.52	0	0.00	12.45	103	1,152	8.94%	大買/鉅額交易
2023/03/01	2	12.75	2	12.85	12.75	0	1,113	0.00%
2023/02/24	35	12.70	0	0.00	12.70	35	1,103	3.17%
2023/02/23	75	12.72	6	12.75	12.70	69	1,088	6.34%
2023/02/21	0	0.00	4	12.73	12.70	-4	1,090	-0.37%
2023/02/20	0	12.65	150	12.65	12.65	-150	1,117	-13.42%	大賣/鉅額交易
2023/02/17	0	0.00	2	12.60	12.55	-2	1,735	-0.12%
2023/02/16	0	0.00	4	12.60	12.60	-4	1,736	-0.23%
2023/02/15	2	12.35	1	12.50	12.35	1	1,735	0.06%
2023/02/14	130	12.50	0	0.00	12.45	130	1,732	7.50%	大買/鉅額交易
2023/02/10	2	12.55	0	0.00	12.45	2	1,763	0.11%
2023/02/08	0	12.75	2	12.70	12.75	-2	1,774	-0.11%
2023/02/02	0	0.00	2	12.55	12.55	-2	1,852	-0.11%
2023/01/10	0	0.00	3	12.35	12.30	-3	1,701	-0.18%
2023/01/09	1	12.30	3	12.68	12.60	-2	1,687	-0.12%
2023/01/06	3	12.40	0	0.00	12.35	3	1,633	0.18%
2023/01/04	0	0.00	0.2	11.80	11.80	-0.2	1,603	-0.01%
2022/12/29	0	0.00	0	11.70	11.60	0	1,696	0.00%
2022/12/12	1	12.10	0	0.00	12.05	1	1,900	0.05%
2022/12/08	1	12.30	0	0.00	12.30	1	1,940	0.05%
2022/12/07	3	12.35	0	0.00	12.35	3	1,959	0.15%
2022/12/06	17	12.65	16	12.85	12.50	1	1,962	0.05%
2022/12/02	2	12.78	0	0.00	12.80	2	2,010	0.10%
2022/11/28	2	12.40	0	0.00	12.40	2	2,134	0.09%
2022/11/23	1	12.50	0	0.00	12.55	1	2,270	0.04%
2022/11/18	8	12.55	6	12.73	12.40	2	2,577	0.08%
2022/11/16	22	12.60	10	12.75	12.70	12	3,224	0.37%
2022/11/15	12	12.65	12	12.80	12.80	0	3,479	0.00%
2022/11/04	2	12.13	0	0.00	12.10	2	2,971	0.07%
2022/11/02	3	12.10	3	12.10	12.20	0	2,971	0.00%
2022/10/20	0.2	11.40	0	0.00	11.20	0.2	2,907	0.01%
2022/10/17	0.2	11.15	0	0.00	11.35	0.2	2,904	0.01%
2022/10/11	0.2	12.00	0	0.00	11.80	0.2	2,857	0.01%
2022/10/07	0	0.00	100	12.50	12.30	-100	2,840	-3.52%
2022/09/30	0.2	12.00	0	0.00	12.30	0.2	2,791	0.01%
2022/09/29	0.5	12.35	0	0.00	12.20	0.5	2,779	0.02%
2022/09/28	1	12.70	0	0.00	12.05	1	2,764	0.04%
2022/09/13	7	13.76	0	0.00	13.70	7	2,560	0.27%
2022/09/12	0	0.00	2	14.10	13.85	-2	2,549	-0.08%
2022/09/07	0	0.00	10	13.81	13.80	-10	2,505	-0.40%
2022/09/06	12	14.26	4	14.25	14.00	8	2,487	0.32%
2022/09/05	2	14.10	10	14.00	14.00	-8	2,440	-0.33%
2022/09/02	14	14.43	12	14.58	14.30	2	2,395	0.08%
2022/09/01	6	14.40	6	14.50	14.40	0	2,360	0.00%
2022/08/31	6	14.40	0	0.00	14.40	6	2,322	0.26%
2022/08/30	0	0.00	6	14.70	14.65	-6	2,278	-0.26%
2022/08/29	0	0.00	1	13.90	14.10	-1	2,221	-0.05%
2022/08/26	46	14.72	12	14.84	14.50	34	2,174	1.56%
2022/08/25	104	14.55	4	14.55	14.55	100	2,019	4.95%	大買/
2022/08/24	5	15.01	1	14.95	14.90	4	1,928	0.21%
2022/08/23	2	14.80	21	15.01	15.25	-19	1,757	-1.08%
2022/08/22	2	14.60	3	15.08	15.10	-1	1,276	-0.08%
2022/08/19	0	0.00	1	13.10	13.75	-1	990	-0.10%
2022/08/17	1	12.50	0	0.00	12.45	1	843	0.12%
2022/08/15	0	0.00	1	12.55	12.50	-1	916	-0.11%
2022/08/12	0.2	12.35	0	0.00	12.20	0.2	912	0.02%
2022/07/27	1	12.70	0	0.00	12.80	1	966	0.10%
2022/07/20	0	0.00	59	12.90	12.85	-59	1,041	-5.66%
2022/07/14	57	12.25	0	0.00	12.25	57	1,063	5.36%
2022/07/11	1	12.25	0	0.00	12.25	1	1,077	0.09%
2022/06/30	0	0.00	8	12.80	12.75	-8	1,137	-0.70%
2022/06/27	0	0.00	5	13.15	13.20	-5	1,151	-0.43%
2022/06/23	0	0.00	0.1	12.85	12.75	-0.1	1,155	-0.01%
2022/06/22	0	0.00	0	13.05	12.85	0	1,149	0.00%
2022/06/13	0	0.00	1	13.80	13.75	-1	1,154	-0.09%
2022/06/10	0	0.00	3	14.20	14.15	-3	1,158	-0.26%
2022/05/31	0	0.00	2	14.25	14.25	-2	1,241	-0.16%
2022/05/30	0	0.00	2	13.95	14.00	-2	1,226	-0.16%
2022/05/24	2	13.88	0	0.00	13.70	2	1,272	0.16%
2022/05/23	2	14.20	3	14.32	14.05	-1	1,272	-0.08%
2022/05/19	1	13.70	3	13.82	14.10	-2	1,230	-0.16%
2022/05/18	2	14.05	0	0.00	13.95	2	1,236	0.16%
2022/05/17	0	0.00	1.5	13.90	13.90	-1.5	1,254	-0.12%
2022/05/12	6	13.73	3	13.95	13.60	3	1,267	0.24%
2022/05/11	3	13.95	3	13.95	13.95	0	1,257	0.00%
2022/05/10	0	0.00	5	13.05	13.40	-5	1,211	-0.41%
2022/05/09	3.1	12.85	0	0.00	12.70	3.1	1,217	0.25%
2022/04/28	0	0.00	5	13.23	13.25	-5	1,533	-0.33%
2022/04/27	5	13.05	1	12.95	12.95	4	1,527	0.26%
2022/04/15	0	0.00	3	13.90	13.95	-3	1,731	-0.17%
2022/04/14	5	14.25	0	0.00	14.15	5	1,801	0.28%
2022/04/12	0	0.00	0.1	14.15	14.00	-0.1	1,840	0.00%
2022/04/11	0	14.50	0	0.00	14.15	0	1,838	0.00%
2022/04/08	8	14.95	0	0.00	14.95	8	1,821	0.44%
2022/03/31	0	0.00	42	15.25	15.25	-42	2,129	-1.97%
2022/03/29	1	15.20	0	0.00	15.15	1	2,630	0.04%
2022/03/28	42	15.15	0	0.00	15.30	42	2,647	1.59%
2022/03/23	0	0.00	10	15.45	15.50	-10	2,844	-0.35%
2022/03/22	0	0.00	5	15.40	15.40	-5	2,854	-0.18%
2022/03/18	15	15.07	0	0.00	15.10	15	2,878	0.52%
2022/03/17	0	0.00	6.1	14.91	14.90	-6.1	2,884	-0.21%
2022/03/16	5	14.65	0	0.00	14.70	5	2,908	0.17%
2022/03/10	0	0.00	13	14.80	14.70	-13	3,009	-0.43%
2022/03/09	13	14.33	0	0.00	14.40	13	3,008	0.43%
2022/03/08	0.1	14.30	0	0.00	14.05	0.1	3,030	0.00%
2022/03/07	0	0.00	1	14.65	14.75	-1	2,991	-0.03%
2022/03/04	0	15.30	0	0.00	15.30	0	2,988	0.00%
2022/02/25	0	0.00	3	15.43	15.40	-3	3,120	-0.10%
2022/02/22	0	15.85	0	0.00	15.80	0	3,175	0.00%
2022/02/17	2	16.10	0	0.00	16.10	2	3,306	0.06%
2022/02/09	0	16.25	0	0.00	16.20	0	3,685	0.00%
2022/02/07	0	16.00	0	0.00	15.85	0	3,817	0.00%
2022/01/25	0	15.40	0	0.00	15.30	0	3,894	0.00%
2022/01/20	1	15.45	0	0.00	15.55	1	3,884	0.03%
2022/01/19	0	0.00	10	15.50	15.45	-10	3,935	-0.25%
2022/01/18	0	15.70	0	0.00	15.65	0	3,968	0.00%
2022/01/17	0	0.00	2	15.55	15.85	-2	3,978	-0.05%
2022/01/14	0.1	15.30	0	0.00	15.40	0.1	3,978	0.00%
2022/01/12	2	15.60	1	15.80	15.60	1	3,989	0.03%
2022/01/11	0.1	15.95	2	16.00	15.95	-1.9	3,956	-0.05%
2022/01/07	2	16.35	0.2	16.35	16.35	1.8	3,867	0.05%
2022/01/06	0	0.00	0	16.90	16.80	0	3,801	0.00%
2022/01/04	3	17.25	10	17.25	17.15	-7	3,852	-0.18%
2022/01/03	0	0.00	10	17.25	17.15	-10	3,926	-0.25%
2021/12/30	16	17.57	0	0.00	17.35	16	3,917	0.41%
2021/12/29	0	0.00	7	17.51	17.55	-7	3,904	-0.18%
2021/12/28	16	17.73	7	17.61	17.55	9	3,915	0.23%
2021/12/27	6	17.70	0	0.00	17.60	6	3,838	0.16%
2021/12/24	2.2	17.62	7	17.80	17.75	-4.8	3,823	-0.13%
2021/12/23	12	17.08	7	17.44	17.50	5	3,647	0.14%
2021/12/22	5	16.68	10	16.70	16.65	-5	3,446	-0.15%
2021/12/21	30	16.99	10	16.85	16.80	20	3,452	0.58%
2021/12/17	0	16.65	0	0.00	16.50	0	3,326	0.00%
2021/12/16	0	0.00	1	16.70	16.70	-1	3,370	-0.03%
2021/12/14	0	16.60	0	0.00	16.35	0	3,397	0.00%
2021/12/09	1	17.20	1	17.00	16.95	0	3,564	0.00%
2021/12/06	0	0.00	2	16.55	16.50	-2	3,541	-0.06%
2021/12/03	0	0.00	1	16.60	16.50	-1	3,587	-0.03%
2021/12/02	2	16.60	0	0.00	16.50	2	3,645	0.05%
2021/12/01	2	16.83	2	16.90	17.00	0	3,734	0.00%
2021/11/30	0	0.00	3	16.87	16.80	-3	3,812	-0.08%
2021/11/26	5	16.71	2	16.48	16.50	3	4,006	0.07%
2021/11/25	1	17.00	0.1	17.15	17.00	0.9	3,982	0.02%
2021/11/23	0	17.35	0	0.00	17.05	0	4,150	0.00%
2021/11/19	0	0.00	5.1	17.20	17.05	-5.1	4,245	-0.12%
2021/11/17	0	0.00	2	17.75	17.70	-2	4,225	-0.05%
2021/11/15	0	0.00	1	17.40	17.40	-1	4,261	-0.02%
2021/11/12	2	16.93	0	0.00	16.85	2	4,330	0.05%
2021/11/10	11	17.13	0	0.00	17.15	11	4,484	0.25%
2021/11/09	0	0.00	1	17.35	17.40	-1	4,502	-0.02%
2021/11/08	21	17.84	0	0.00	17.60	21	4,568	0.46%
2021/11/05	1	17.95	10	17.90	18.00	-9	4,646	-0.19%
2021/11/03	0	0.00	5	17.35	17.45	-5	4,854	-0.10%
2021/11/02	5	17.20	0	0.00	17.10	5	4,964	0.10%
2021/11/01	0	0.00	2	17.85	17.75	-2	5,329	-0.04%
2021/10/29	1	17.55	10	17.43	17.50	-9	5,362	-0.17%
2021/10/27	0	0.00	5	17.34	17.45	-5	5,501	-0.09%
2021/10/26	4	17.10	0	0.00	17.05	4	5,607	0.07%
2021/10/21	12	17.03	1	17.00	16.75	11	6,125	0.18%
2021/10/20	0	0.00	1	16.70	16.65	-1	6,452	-0.02%
2021/10/15	1	16.30	6	16.31	16.30	-5	7,289	-0.07%
2021/10/14	5	16.00	0	0.00	15.95	5	7,987	0.06%
2021/10/13	0	0.00	2	16.00	15.80	-2	9,817	-0.02%
2021/10/12	0	0.00	5	16.55	16.40	-5	10,840	-0.05%
2021/10/08	5	16.55	0	0.00	16.50	5	11,146	0.04%
2021/10/05	0	0.00	5	15.60	15.90	-5	13,688	-0.04%
2021/10/01	1	16.25	25	16.26	16.10	-24	14,220	-0.17%
2021/09/30	20	16.90	0	0.00	16.90	20	14,256	0.14%
2021/09/29	1	16.00	0	0.00	16.10	1	14,340	0.01%
2021/09/28	1	16.70	20	16.50	16.55	-19	14,468	-0.13%
2021/09/27	2	16.90	1	16.90	16.90	1	14,605	0.01%
2021/09/24	2	16.55	0	0.00	16.50	2	15,241	0.01%
2021/09/23	1	16.30	1	16.40	16.30	0	16,449	0.00%
2021/09/22	1	16.50	0	0.00	16.50	1	16,610	0.01%
2021/09/16	1	16.80	0	0.00	16.80	1	16,749	0.01%
2021/09/15	1	17.00	0	0.00	17.00	1	16,918	0.01%
2021/09/14	18	17.61	10	17.30	17.25	8	16,939	0.05%
2021/09/13	2	17.45	10	17.34	17.35	-8	16,899	-0.05%
2021/09/09	0	0.00	10	17.00	17.20	-10	17,165	-0.06%
2021/09/08	12	16.90	0	0.00	16.80	12	17,542	0.07%
2021/09/07	2	17.35	0	0.00	17.30	2	17,970	0.01%
2021/09/06	3	17.97	20	18.00	17.95	-17	18,412	-0.09%
2021/09/03	11	18.62	12	18.63	18.65	-1	18,383	-0.01%
2021/09/02	29	18.99	10	18.35	17.95	19	18,369	0.10%
2021/09/01	0	0.00	2	18.50	18.40	-2	18,229	-0.01%
2021/08/31	2	18.40	0	0.00	18.35	2	18,318	0.01%
2021/08/30	11	18.15	10	18.10	18.20	1	18,425	0.01%
2021/08/27	11	18.15	11	18.24	18.45	0	18,560	0.00%
2021/08/26	1	17.95	1	17.85	17.95	0	18,675	0.00%
2021/08/25	10	18.00	30	17.70	17.85	-20	18,932	-0.11%
2021/08/24	10	17.35	11	17.56	17.15	-1	19,399	-0.01%
2021/08/20	1	16.50	1	16.80	16.80	0	19,654	0.00%
2021/08/19	3	17.00	0	0.00	16.60	3	19,635	0.02%
2021/08/18	17	17.23	72	16.84	17.45	-55	19,653	-0.28%
2021/08/17	10	16.70	12	16.88	16.60	-2	19,759	-0.01%
2021/08/16	0	0.00	1	17.00	17.15	-1	19,891	-0.01%
2021/08/13	11	17.93	1	17.75	17.70	10	19,846	0.05%
2021/08/11	4	18.48	3	18.60	17.75	1	19,934	0.01%
2021/08/10	0	18.60	0	0.00	18.50	0	19,900	0.00%
2021/08/09	1	19.50	11	19.45	19.15	-10	19,943	-0.05%
2021/08/06	5	20.23	2	20.15	20.25	3	19,949	0.02%
2021/08/05	6	20.56	24	20.73	20.30	-18	19,989	-0.09%
2021/08/04	2	20.13	14	20.46	20.05	-12	19,862	-0.06%
2021/08/03	0	0.00	2	20.15	20.35	-2	20,052	-0.01%
2021/08/02	10	20.10	15	19.82	19.90	-5	20,683	-0.02%
2021/07/30	5	19.53	1	19.95	19.55	4	20,729	0.02%
2021/07/29	5	19.20	2	19.25	19.45	3	21,289	0.01%
2021/07/28	1.1	19.15	4	19.00	19.05	-2.9	21,425	-0.01%
2021/07/27	14	20.50	26	20.25	20.05	-12	21,746	-0.06%
2021/07/26	18	20.42	6	20.39	20.50	12	22,086	0.05%
2021/07/23	23	20.05	5	19.89	19.90	18	22,585	0.08%
2021/07/22	14	19.69	7	20.26	19.75	7	23,754	0.03%
2021/07/21	4	20.35	9	20.37	20.25	-5	23,812	-0.02%
2021/07/20	115	20.64	75	20.56	20.25	40	23,934	0.17%	大買/
2021/07/19	101	21.86	44	21.83	21.60	57	24,076	0.24%	大買/
2021/07/16	17	21.03	64	20.88	21.20	-47	22,754	-0.21%
2021/07/15	18	20.15	13	20.26	20.05	5	21,952	0.02%
2021/07/14	42	20.58	12	20.51	20.50	30	22,085	0.14%
2021/07/13	88	20.37	79	20.16	20.30	9	21,705	0.04%
2021/07/12	68	19.59	32	19.45	19.80	36	21,564	0.17%
2021/07/09	7	18.75	3	18.62	18.65	4	21,327	0.02%
2021/07/08	2	18.43	13	18.50	18.30	-11	21,891	-0.05%
2021/07/07	19	17.90	0	0.00	17.80	19	22,305	0.09%
2021/07/06	4	17.94	0	0.00	18.00	4	22,345	0.02%
2021/07/05	2	18.30	2	18.10	17.90	0	22,277	0.00%
2021/07/02	3	17.68	1	17.65	17.75	2	22,289	0.01%
2021/07/01	23	18.29	1	18.20	17.95	22	22,217	0.10%
2021/06/30	7	19.10	15	18.89	19.10	-8	21,774	-0.04%
2021/06/29	1	18.00	11	17.73	17.40	-10	20,731	-0.05%
2021/06/28	11	17.50	6	17.33	17.45	5	20,543	0.02%
2021/06/25	26	17.68	23	17.40	17.35	3	20,572	0.01%
2021/06/24	2	17.80	22	17.78	17.80	-20	20,498	-0.10%
2021/06/22	1	16.90	0	0.00	16.80	1	20,331	0.00%
2021/06/21	0	0.00	7	16.83	17.30	-7	20,393	-0.03%
2021/06/18	3	17.43	0	0.00	17.25	3	20,451	0.01%
2021/06/17	18	17.67	0	0.00	17.60	18	20,516	0.09%
2021/06/16	8	18.29	1	18.65	17.60	7	20,182	0.03%
2021/06/15	15	18.28	20	18.67	18.90	-5	19,832	-0.03%
2021/06/09	0	0.00	2	17.40	17.35	-2	19,537	-0.01%
2021/06/08	0	0.00	11	17.55	17.60	-11	19,508	-0.06%
2021/06/07	3	17.05	24	16.88	17.20	-21	19,494	-0.11%
2021/06/04	3	17.30	5	17.95	17.20	-2	19,551	-0.01%
2021/06/03	6	17.72	2	17.78	17.60	4	19,543	0.02%
2021/06/02	38	17.80	20	17.43	17.35	18	19,703	0.09%
2021/06/01	10	17.61	2	18.20	17.30	8	19,431	0.04%
2021/05/31	20	16.50	40	17.11	17.30	-20	18,922	-0.11%
2021/05/28	0	0.00	11	15.48	15.75	-11	18,847	-0.06%
2021/05/25	23	14.90	22	15.00	15.00	1	18,877	0.01%
2021/05/24	0	0.00	32	14.59	14.50	-32	18,717	-0.17%
2021/05/21	22	14.30	22	14.45	14.30	0	18,654	0.00%
2021/05/20	25	14.00	0	0.00	13.80	25	18,791	0.13%
2021/05/19	47	14.14	49	14.37	14.30	-2	18,771	-0.01%
2021/05/18	10	12.85	10	13.60	13.85	0	18,580	0.00%
2021/05/17	12	12.80	13	12.59	12.60	-1	18,479	-0.01%
2021/05/14	41	14.34	1	14.15	13.85	40	18,270	0.22%
2021/05/13	10	14.45	2	14.00	14.30	8	18,274	0.04%
2021/05/12	50	15.48	54	14.66	14.70	-4	18,110	-0.02%
2021/05/11	31	17.07	31	16.29	16.25	0	17,807	0.00%
2021/05/10	30	18.26	31	17.89	17.85	-1	17,521	-0.01%
2021/05/07	0	0.00	0	17.85	17.75	0	16,779	0.00%
2021/05/06	20	17.59	13	17.88	17.65	7	16,665	0.04%
2021/05/05	6	17.74	0	0.00	17.40	6	15,975	0.04%
2021/05/04	2	18.80	6	17.78	17.65	-4	15,747	-0.03%
2021/05/03	6	19.48	7	19.86	18.70	-1	15,167	-0.01%
2021/04/29	12	21.41	177	21.81	20.60	-165	14,623	-1.13%	大賣/鉅額交易
2021/04/28	198	21.38	91	20.58	21.50	107	13,783	0.78%	大買/鉅額交易
2021/04/27	5	19.48	6	19.40	19.55	-1	12,486	-0.01%
2021/04/26	10	20.34	40	19.86	19.85	-30	12,077	-0.25%
2021/04/23	92	19.85	50	19.73	20.05	42	11,698	0.36%
2021/04/22	27	19.73	2	19.90	18.50	25	10,985	0.23%
2021/04/21	14	19.51	14	19.50	19.55	0	10,504	0.00%
2021/04/20	10	19.59	9	19.23	19.35	1	10,322	0.01%
2021/04/19	9	18.90	8.1	19.07	18.60	0.9	9,886	0.01%
2021/04/16	51	18.53	42.2	18.43	18.80	8.8	9,570	0.09%
2021/04/15	43	17.57	21	17.47	17.65	22	8,716	0.25%
2021/04/14	16	16.77	34	17.39	17.80	-18	8,193	-0.22%
2021/04/13	10	16.83	10	16.64	16.20	0	7,368	0.00%
2021/04/12	0	0.00	1	15.95	15.70	-1	6,790	-0.01%
2021/04/08	0	0.00	7	16.14	16.00	-7	6,641	-0.11%
2021/04/07	10	15.95	12	15.98	15.95	-2	6,502	-0.03%
2021/03/29	0	0.00	1	15.70	15.60	-1	6,931	-0.01%
2021/03/26	0	0.00	1	15.40	15.55	-1	7,322	-0.01%
2021/03/25	0	0.00	2	15.40	15.35	-2	7,371	-0.03%
2021/03/24	4	15.25	3	15.55	15.40	1	7,412	0.01%
2021/03/23	21	15.98	0	0.00	15.90	21	7,296	0.29%
2021/03/22	0	0.00	15	16.20	16.55	-15	7,130	-0.21%
2021/03/19	0	0.00	2	15.65	15.70	-2	6,955	-0.03%
2021/03/18	0	0.00	20	15.60	15.55	-20	6,926	-0.29%
2021/03/15	0	0.00	25	15.38	15.20	-25	6,826	-0.37%
2021/03/12	5	15.75	0	0.00	15.60	5	6,816	0.07%
2021/03/11	1	15.85	0.1	15.75	15.80	1	6,959	0.01%
2021/03/09	1	15.70	10	15.75	16.20	-9	6,928	-0.13%
2021/03/08	11	15.94	1	15.90	16.10	10	6,818	0.15%
2021/03/05	0	15.10	0	0.00	15.15	0	6,491	0.00%
2021/03/04	1	15.30	0	0.00	15.25	1	6,616	0.02%
2021/03/03	7	15.23	5	15.50	15.50	2	6,724	0.03%
2021/03/02	6	15.61	7.1	15.33	15.35	-1.1	6,835	-0.02%
2021/02/26	0	0.00	2	15.25	15.45	-2	6,738	-0.03%
2021/02/23	0	0.00	3	15.45	15.15	-3	7,074	-0.04%
2021/02/22	3	14.95	24.2	15.18	15.50	-21.2	7,203	-0.29%
2021/02/19	0	0.00	3	14.15	14.50	-3	7,129	-0.04%
2021/02/18	1	13.95	0	0.00	13.90	1	7,081	0.01%
2021/02/17	0	0.00	0	13.80	14.00	0	7,042	0.00%
2021/02/04	9	13.83	10	13.80	13.70	-1	6,960	-0.01%
2021/01/29	0	0.00	2	13.25	13.25	-2	6,696	-0.03%
2021/01/25	18	13.06	0	0.00	13.10	18	6,596	0.27%
2021/01/21	0	0.00	3	12.90	12.65	-3	6,576	-0.05%
2021/01/15	80	13.82	80	13.41	13.40	0	6,369	0.00%
2021/01/12	0	0.00	5	13.30	13.20	-5	6,107	-0.08%
2021/01/08	12	13.39	0	0.00	13.20	12	5,978	0.20%
2021/01/07	0	0.00	0.1	13.80	13.50	-0.1	5,927	0.00%
2020/12/30	5	14.95	7	14.76	14.75	-2	5,549	-0.04%
2020/12/29	0	0.00	6	15.33	14.85	-6	5,498	-0.11%
2020/12/28	12	15.40	2	15.35	15.40	10	5,360	0.19%
2020/12/25	4	15.46	33	15.37	15.50	-29	5,217	-0.56%
2020/12/24	36	14.81	0	0.00	14.80	36	4,812	0.75%
2020/12/23	4	14.60	5	14.43	14.75	-1	4,628	-0.02%
2020/12/22	5	14.80	8	14.65	13.85	-3	4,436	-0.07%
2020/12/21	0	0.00	5	14.15	14.20	-5	4,017	-0.12%
2020/12/11	3	13.45	0	0.00	13.45	3	3,798	0.08%
2020/12/08	5	14.15	4	14.15	14.10	1	3,601	0.03%
2020/12/07	8	14.19	7	14.18	14.50	1	3,506	0.03%
2020/12/04	0	0.00	3	13.80	13.85	-3	3,347	-0.09%
2020/12/02	20	12.95	0	0.00	12.90	20	3,189	0.63%
2020/11/30	1	13.10	0	0.00	13.10	1	3,062	0.03%
2020/11/27	3	12.95	16	13.10	12.90	-13	3,003	-0.43%
2020/11/26	1	13.00	9	13.01	13.05	-8	2,870	-0.28%
2020/11/25	0	0.00	53	12.62	12.40	-53	2,708	-1.96%
2020/11/24	5	12.15	0	0.00	12.25	5	2,622	0.19%
2020/11/23	0	0.00	6	12.42	12.50	-6	2,535	-0.24%
2020/11/20	0	0.00	2	11.95	12.00	-2	2,320	-0.09%
2020/11/19	5	11.65	4	11.60	11.50	1	2,083	0.05%
2020/11/18	1	11.10	0	0.00	11.20	1	1,788	0.06%
2020/11/17	2	10.25	0	0.00	10.25	2	1,608	0.12%
2020/10/29	0.1	10.15	0	0.00	10.10	0.1	1,759	0.01%
2020/10/27	0	0.00	1	10.25	10.15	-1	1,757	-0.06%
2020/10/26	0	0.00	7	10.30	10.30	-7	1,765	-0.40%
2020/10/14	0	0.00	3	10.20	10.15	-3	1,987	-0.15%
2020/10/13	0	0.00	2	10.20	10.15	-2	2,008	-0.10%
2020/10/12	0	0.00	0	10.20	10.15	0	2,032	0.00%
2020/10/05	0	0.00	6.1	10.23	10.25	-6.1	2,044	-0.30%
2020/09/30	0	0.00	1	10.20	10.20	-1	2,127	-0.05%
2020/09/29	2	10.25	0	0.00	10.20	2	2,147	0.09%
2020/09/24	1	10.30	31.6	10.30	10.15	-30.6	2,180	-1.40%
2020/09/22	3	10.75	0	0.00	10.60	3	2,205	0.14%
2020/09/18	5	10.95	0	0.00	10.80	5	2,127	0.23%
2020/09/10	1	11.00	2	11.05	10.90	-1	2,297	-0.04%
2020/09/09	0	0.00	10	11.00	11.05	-10	2,253	-0.44%
2020/09/03	0	0.00	1	10.55	10.55	-1	2,171	-0.05%
2020/09/02	11	10.60	0	0.00	10.65	11	2,172	0.51%
2020/08/31	2	10.30	0	0.00	10.20	2	2,141	0.09%
2020/08/28	2	10.20	0	0.00	10.15	2	2,101	0.10%
2020/08/27	5	10.15	7	10.25	10.10	-2	2,125	-0.09%
2020/08/25	1	10.20	1	10.00	10.00	0	2,209	0.00%
2020/08/24	1	10.00	12	9.98	9.97	-11	2,192	-0.50%
2020/08/21	17	10.00	10	9.99	10.00	7	2,248	0.31%
2020/08/12	0	0.00	1	10.25	10.25	-1	2,194	-0.05%
2020/08/11	1	10.15	0	0.00	10.50	1	2,183	0.05%
2020/08/05	1	10.15	1	10.25	10.25	0	2,168	0.00%
2020/08/04	1	10.25	1	10.30	10.15	0	2,169	0.00%
2020/08/03	0	0.00	10.1	10.15	10.30	-10.1	2,165	-0.47%
2020/07/30	1	10.20	0	0.00	10.15	1	2,231	0.04%
2020/07/29	0	0.00	0.1	10.50	10.20	-0.1	2,228	0.00%
2020/07/28	0	0.00	1	10.05	10.05	-1	2,234	-0.04%
2020/07/27	1	10.35	0	0.00	10.20	1	2,244	0.04%
2020/07/23	1	10.95	2	10.88	10.75	-1	2,269	-0.04%
2020/07/22	3	11.02	0	10.95	11.00	3	2,365	0.13%
2020/07/17	1	10.45	0	0.00	10.25	1	2,236	0.04%
2020/07/16	2	10.55	97	10.63	10.55	-95	2,234	-4.25%
2020/07/15	17	10.96	0	0.00	10.70	17	2,211	0.77%
2020/07/09	38	11.17	10	11.15	11.30	28	2,211	1.27%
2020/07/08	15	11.00	45	10.85	11.10	-30	2,227	-1.35%
2020/07/07	38	11.01	0	0.00	10.90	38	2,264	1.68%
2020/07/03	29	11.08	0	0.00	11.05	29	2,401	1.21%
2020/07/02	19	11.12	0	0.00	11.15	19	2,394	0.79%
2020/06/30	5	11.00	53	10.95	10.90	-48	2,347	-2.04%
2020/06/29	2	10.75	0	0.00	10.75	2	2,313	0.09%
2020/06/24	10	10.97	1	10.85	10.85	9	2,311	0.39%
2020/06/23	13	10.97	0	0.00	11.00	13	2,323	0.56%
2020/06/22	5	11.09	0	0.00	11.15	5	2,322	0.22%
2020/06/19	23	11.22	46	11.30	11.15	-23	2,357	-0.98%
2020/06/18	46	11.27	10	11.65	11.50	36	2,329	1.55%
2020/06/17	0.2	10.70	0	0.00	10.70	0.2	2,197	0.01%
2020/06/15	10	10.15	0	0.00	10.20	10	2,201	0.45%
2020/06/12	0	0.00	10	10.00	10.15	-10	2,211	-0.45%
2020/06/11	9	10.40	0	0.00	10.30	9	2,245	0.40%
2020/06/08	0	0.00	5	10.48	10.55	-5	2,270	-0.22%
2020/06/04	1	10.15	0	0.00	10.10	1	2,185	0.05%
2020/06/03	0	0.00	36	10.29	10.20	-36	2,186	-1.65%
2020/06/02	0	0.00	1	10.10	10.15	-1	2,156	-0.05%
2020/05/28	1	9.87	0	0.00	9.75	1	2,064	0.05%
2020/05/21	3	9.92	0	0.00	9.89	3	2,033	0.15%
2020/05/20	0	0.00	1	9.86	9.87	-1	2,036	-0.05%
2020/05/19	1	9.85	0	0.00	9.85	1	2,017	0.05%
2020/05/14	36	10.03	0	0.00	10.05	36	2,047	1.76%
2020/05/13	0	0.00	22	10.15	10.15	-22	2,125	-1.04%
2020/05/12	22	10.05	1	10.20	10.15	21	2,122	0.99%
2020/05/07	0	0.00	12	10.32	10.40	-12	2,176	-0.55%
2020/05/06	0	0.00	13	10.50	10.20	-13	2,173	-0.60%
2020/04/30	10	10.75	0	0.00	10.65	10	2,137	0.47%
2020/04/27	1	10.75	2.1	10.61	10.70	-1.1	2,161	-0.05%
2020/04/21	0	0.00	1	10.00	9.77	-1	2,001	-0.05%
2020/04/20	0	0.00	0.1	10.00	9.98	-0.1	1,982	-0.01%
2020/04/17	0	0.00	10	10.10	9.95	-10	1,993	-0.50%
2020/04/16	0	0.00	15	10.05	10.05	-15	1,973	-0.76%
2020/04/14	0.1	10.05	6	10.00	10.00	-5.9	1,948	-0.30%
2020/04/13	8	10.16	0	0.00	9.94	8	1,936	0.41%
2020/04/10	10	9.98	80	9.98	9.94	-70	1,849	-3.78%
2020/04/09	5	10.15	1	9.86	10.20	4	1,814	0.22%
2020/04/08	20	9.20	0	0.00	9.30	20	1,670	1.20%
2020/04/07	40	9.11	20	9.05	9.06	20	1,642	1.22%
2020/04/06	20	9.00	0	0.00	9.03	20	1,635	1.22%
2020/03/30	0	0.00	61	8.51	8.85	-61	1,662	-3.67%
2020/03/27	1	9.02	0	0.00	8.90	1	1,657	0.06%
2020/03/24	2	8.48	0	0.00	8.38	2	1,572	0.13%
2020/03/20	0	0.00	4	8.63	8.72	-4	1,642	-0.24%
2020/03/18	3	8.70	0	0.00	8.72	3	1,596	0.19%
2020/03/16	5	9.30	0	0.00	9.22	5	1,576	0.32%
2020/02/24	0	12.25	1	12.20	12.25	-1	1,921	-0.05%
2020/02/20	0	0.00	3	12.42	12.50	-3	1,933	-0.16%
2020/02/19	0	0.00	3	12.35	12.35	-3	1,933	-0.16%
2020/02/18	2.1	12.50	1	12.45	12.40	1.1	1,926	0.06%
2020/02/14	0	0.00	15	12.45	12.40	-15	1,922	-0.78%
2020/02/12	1	12.40	0	0.00	12.40	1	1,863	0.05%
2020/02/11	1	11.55	0	0.00	11.60	1	1,804	0.06%
2020/02/10	0	0.00	1	11.25	11.25	-1	1,777	-0.06%
2020/01/30	6	11.30	0	0.00	11.25	6	1,736	0.35%
2020/01/16	0	0.00	30	12.37	12.40	-30	1,742	-1.72%
2020/01/08	0	0.00	1	12.30	12.40	-1	1,890	-0.05%
2020/01/03	0	0.00	0.1	13.00	12.85	-0.1	1,871	0.00%
2019/12/27	0	0.00	0.3	12.95	12.95	-0.3	1,853	-0.02%
2019/12/26	0	0.00	7	12.85	12.90	-7	1,880	-0.37%
2019/12/25	4	13.00	2	12.80	12.80	2	1,898	0.11%
2019/12/19	10	12.75	10	12.80	12.80	0	1,892	0.00%
2019/12/18	0	0.00	5	12.95	12.85	-5	1,895	-0.26%
2019/12/13	0	0.00	0.7	12.50	12.50	-0.7	1,813	-0.04%
2019/12/12	0	0.00	1	12.85	12.70	-1	1,841	-0.05%
2019/12/11	10	13.03	11	12.80	12.80	-1	1,825	-0.05%
2019/12/10	1	12.85	0	0.00	12.85	1	1,808	0.06%
2019/12/09	2	13.20	7	13.23	13.20	-5	1,782	-0.28%
2019/12/06	235	13.25	222	13.16	13.40	13	1,775	0.73%	大買/大賣/
2019/12/04	5	12.00	0	0.00	12.00	5	1,500	0.33%
2019/12/03	3	12.30	0	0.00	12.25	3	1,498	0.20%
2019/11/29	1	12.60	0	0.00	12.60	1	1,574	0.06%
2019/11/28	0	0.00	1	12.70	12.65	-1	1,618	-0.06%
2019/11/26	5	12.70	0	0.00	12.75	5	1,678	0.30%
2019/11/20	0	0.00	0.1	12.80	12.65	-0.1	1,731	0.00%
2019/11/11	4	13.23	1	13.50	13.10	3	1,863	0.16%
2019/11/07	1	13.75	10	13.80	13.75	-9	1,814	-0.50%
2019/11/06	2	13.80	0	0.00	13.75	2	1,821	0.11%
2019/11/04	3	13.87	5	13.90	13.85	-2	1,826	-0.11%
2019/11/01	9	13.80	3	13.90	13.90	6	1,836	0.33%
2019/10/31	0	0.00	2	13.85	13.85	-2	1,852	-0.11%
2019/10/25	0.4	14.35	0	14.35	14.25	0.3	1,884	0.02%
2019/10/23	1	14.50	2	14.50	14.25	-1	1,904	-0.05%
2019/10/22	3	14.12	0	0.00	14.15	3	1,858	0.16%
2019/10/18	1	13.85	0	0.00	13.85	1	1,968	0.05%
2019/10/15	0	0.00	2	13.90	13.85	-2	2,174	-0.09%
2019/10/14	0	0.00	10	13.90	13.90	-10	2,178	-0.46%
2019/10/09	3	13.87	0	0.00	13.80	3	2,177	0.14%
2019/10/08	2	14.00	15	13.97	13.90	-13	2,177	-0.60%
2019/10/01	4	13.95	0	0.00	13.90	4	2,220	0.18%
2019/09/27	0	0.00	5	14.10	14.00	-5	2,212	-0.23%
2019/09/16	1	14.40	0	0.00	14.40	1	2,232	0.04%
2019/09/11	2	14.50	0	0.00	14.60	2	2,273	0.09%
2019/09/10	6	14.62	0	0.00	14.60	6	2,280	0.26%
2019/09/09	15	15.15	0	0.00	15.00	15	2,269	0.66%
2019/09/06	11	15.20	20	15.35	15.15	-9	2,239	-0.40%
2019/09/05	2	14.95	0	0.00	14.80	2	2,104	0.10%
2019/09/04	1	14.70	2	14.93	14.90	-1	2,086	-0.05%
2019/09/03	1	14.55	4	14.55	14.55	-3	2,066	-0.15%
2019/09/02	2	15.15	0	0.00	15.15	2	2,022	0.10%
2019/08/30	5	15.06	52	15.15	15.00	-47	1,985	-2.37%
2019/08/29	2	15.00	0	0.00	15.00	2	1,935	0.10%
2019/08/27	1	14.90	0	0.00	14.90	1	1,896	0.05%
2019/08/26	2	14.90	4	14.95	15.00	-2	1,894	-0.11%
2019/08/23	1	15.20	1	15.20	15.20	0	1,883	0.00%
2019/08/22	6	15.46	59	15.26	15.45	-53	1,866	-2.84%
2019/08/21	0	0.00	5	14.85	15.05	-5	1,732	-0.29%
2019/08/20	0	0.00	5	14.70	14.60	-5	1,709	-0.29%
2019/08/19	5	14.60	10	14.65	14.55	-5	1,691	-0.30%
2019/08/16	0	0.00	6	14.53	14.50	-6	1,691	-0.35%
2019/08/15	4	14.30	10	14.40	14.40	-6	1,691	-0.35%
2019/08/14	15.1	14.58	15	14.68	14.55	0.1	1,695	0.00%
2019/08/13	1	14.45	5	14.55	14.50	-4	1,691	-0.24%
2019/08/12	0	0.00	0.1	14.55	14.45	-0.1	1,702	0.00%
2019/08/08	12	14.41	12	14.53	14.50	0	1,712	0.00%
2019/08/07	0	0.00	5	14.45	14.40	-5	1,711	-0.29%
2019/08/06	5	13.82	4	14.28	14.20	1	1,716	0.06%
2019/08/05	32	14.55	0	0.00	14.25	32	1,713	1.87%
2019/08/02	42	14.71	0	0.00	14.70	42	1,720	2.44%
2019/08/01	13	15.05	0	0.00	15.05	13	1,742	0.75%
2019/07/31	12	15.15	5	15.20	15.20	7	1,737	0.40%
2019/07/30	1	15.85	0	0.00	15.60	1	1,695	0.06%
2019/07/29	0	0.00	6	15.80	15.80	-6	1,700	-0.35%
2019/07/26	3	15.80	1	15.75	15.75	2	1,698	0.12%
2019/07/25	2	15.95	10	15.90	15.85	-8	1,690	-0.47%
2019/07/24	10	15.90	55	15.85	15.90	-45	1,682	-2.67%
2019/07/23	8	16.00	0	0.00	15.90	8	1,684	0.48%
2019/07/22	4	16.14	10	16.20	16.25	-6	1,687	-0.36%
2019/07/19	28	15.83	27	15.49	15.95	1	1,571	0.06%
2019/07/17	0	0.00	10	15.10	15.15	-10	1,399	-0.71%
2019/07/16	10	15.00	0	0.00	15.00	10	1,425	0.70%
2019/07/15	0	0.00	14	15.09	15.05	-14	1,434	-0.98%
2019/07/12	0	0.00	1	15.05	14.95	-1	1,474	-0.07%
2019/07/11	6	14.86	9	14.85	14.85	-3	1,525	-0.20%
2019/07/10	32	14.98	0	0.00	14.90	32	1,549	2.07%
2019/07/09	15	15.25	0	0.00	15.25	15	1,525	0.98%
2019/07/05	5	15.60	7	15.66	15.55	-2	1,584	-0.13%
2019/07/04	5	15.25	11	15.34	15.45	-6	1,629	-0.37%
2019/07/03	16	15.20	10	15.25	15.20	6	1,804	0.33%
2019/07/02	7	15.30	5	15.40	15.30	2	1,891	0.11%
2019/07/01	5	15.30	10	15.38	15.30	-5	1,929	-0.26%
2019/06/28	14	15.30	1	15.50	15.20	13	1,961	0.66%
2019/06/27	0	0.00	9	15.48	15.40	-9	1,991	-0.45%
2019/06/26	5	15.30	30	15.33	15.40	-25	2,013	-1.24%
2019/06/25	4	15.30	0	0.00	15.25	4	2,021	0.20%
2019/06/24	0	0.00	4	15.45	15.45	-4	2,036	-0.20%
2019/06/21	5	15.25	5	15.35	15.20	0	2,087	0.00%
2019/06/20	0	0.00	5	15.15	15.15	-5	2,110	-0.24%
2019/06/19	15	14.90	10	14.85	14.90	5	2,195	0.23%
2019/06/18	27	14.72	11	14.81	14.65	16	2,225	0.72%
2019/06/17	19	14.93	23	14.92	14.95	-4	2,248	-0.18%
2019/06/14	2	14.75	4	14.70	14.70	-2	2,261	-0.09%
2019/06/13	5	14.75	5	14.65	14.65	0	2,372	0.00%
2019/06/12	5	14.70	5	14.65	14.75	0	2,428	0.00%
2019/06/11	18	14.59	25	14.66	14.70	-7	2,451	-0.29%
2019/06/10	1	14.40	0	0.00	14.40	1	2,468	0.04%
2019/06/06	0	0.00	2	14.30	14.25	-2	2,567	-0.08%
2019/05/22	2	14.55	0	0.00	14.50	2	4,401	0.05%
2019/05/17	0	0.00	15	14.67	14.55	-15	4,810	-0.31%
2019/05/16	5	15.00	0	0.00	14.75	5	4,843	0.10%
2019/05/15	0	0.00	6	15.10	15.15	-6	4,899	-0.12%
2019/05/13	1	14.70	0	0.00	14.75	1	5,000	0.02%
2019/05/09	6	15.16	15	15.30	15.10	-9	5,028	-0.18%
2019/05/08	10	15.15	9	15.19	15.15	1	5,043	0.02%
2019/05/07	0	0.00	5	15.45	15.40	-5	5,154	-0.10%
2019/05/06	8	15.26	3	15.15	15.15	5	5,218	0.10%
2019/05/03	1	15.85	0	0.00	15.80	1	5,228	0.02%
2019/04/30	3	15.75	0	0.00	15.75	3	5,291	0.06%
2019/04/29	24	15.91	16	15.75	15.70	8	5,376	0.15%
2019/04/26	16	16.27	3	16.15	16.15	13	5,435	0.24%
2019/04/25	9	16.60	2	16.55	16.55	7	5,869	0.12%
2019/04/24	13	16.73	10	16.88	16.60	3	5,968	0.05%
2019/04/23	10	16.75	0	0.00	16.70	10	5,996	0.17%
2019/04/22	10	16.85	66	16.85	16.90	-56	5,973	-0.94%
2019/04/19	1	16.75	0	0.00	16.75	1	5,955	0.02%
2019/04/18	26	16.73	5	17.00	16.60	21	5,969	0.35%
2019/04/17	12	16.93	15	17.00	16.90	-3	6,070	-0.05%
2019/04/16	2	16.85	5	16.90	16.90	-3	6,069	-0.05%
2019/04/15	20	16.95	4	16.90	16.95	16	6,050	0.26%
2019/04/12	25	16.92	26	17.04	16.85	-1	6,059	-0.02%
2019/04/11	75	16.97	68	17.16	16.95	7	6,038	0.12%
2019/04/10	8	17.13	5	17.18	17.15	3	6,000	0.05%
2019/04/09	15	17.45	50	17.55	17.45	-35	5,961	-0.59%
2019/04/08	25	17.36	23	17.37	17.25	2	5,792	0.03%
2019/04/03	0	0.00	5	17.09	17.10	-5	5,724	-0.09%
2019/04/02	8	16.90	0	0.00	16.85	8	5,692	0.14%
2019/04/01	1	17.10	0	0.00	16.95	1	5,653	0.02%
2019/03/29	1	17.05	2	16.95	17.00	-1	5,621	-0.02%
2019/03/28	3	16.83	2	16.80	16.80	1	5,609	0.02%
2019/03/26	0	0.00	4	16.69	17.25	-4	5,591	-0.07%
2019/03/25	3	16.50	14	16.49	16.50	-11	5,603	-0.20%
2019/03/22	2	16.78	0	0.00	16.80	2	5,608	0.04%
2019/03/20	2	17.18	70	17.20	17.15	-68	5,485	-1.24%
2019/03/19	3	17.25	0	0.00	17.25	3	5,478	0.05%
2019/03/14	0	0.00	3	17.12	17.05	-3	5,335	-0.06%
2019/03/13	0	0.00	1	17.20	17.20	-1	5,387	-0.02%
2019/03/12	9	17.47	3	17.37	17.30	6	5,382	0.11%
2019/03/11	84	17.52	0	0.00	17.50	84	5,324	1.58%
2019/03/08	2	17.50	2	17.55	17.70	0	5,130	0.00%
2019/03/07	6	17.23	4	17.35	17.45	2	4,952	0.04%
2019/03/06	0	0.00	3	17.55	17.50	-3	4,694	-0.06%
2019/03/05	2	17.08	3	17.20	17.30	-1	4,615	-0.02%
2019/03/04	50	17.30	3	17.18	17.20	47	4,559	1.03%
2019/02/27	20	17.05	15	16.93	17.30	5	4,536	0.11%
2019/02/26	1	16.90	0	0.00	16.90	1	4,455	0.02%
2019/02/25	32	17.30	0	0.00	17.10	32	4,736	0.68%
2019/02/22	1	17.00	0	0.00	17.00	1	4,708	0.02%
2019/02/21	7	17.54	7	17.36	17.40	0	4,642	0.00%
2019/02/20	0	0.00	5	17.00	17.00	-5	4,370	-0.11%
2019/02/19	1	16.95	0	0.00	17.05	1	4,377	0.02%
2019/02/18	5	17.11	6	16.81	16.95	-1	4,390	-0.02%
2019/02/15	10	16.43	0	0.00	16.40	10	4,188	0.24%
2019/02/14	1	16.40	0	0.00	16.40	1	4,205	0.02%
2019/02/13	1	16.45	21	16.35	16.40	-20	4,176	-0.48%
2019/02/12	0	0.00	1	16.35	16.50	-1	4,223	-0.02%
2019/01/30	0	0.00	2	16.00	16.00	-2	4,672	-0.04%
2019/01/29	8	16.06	1	16.15	16.10	7	4,686	0.15%
2019/01/28	19	16.40	12	16.50	16.30	7	4,653	0.15%
2019/01/25	0	0.00	4	16.20	16.25	-4	4,598	-0.09%
2019/01/24	0	0.00	1	16.05	16.05	-1	4,606	-0.02%
2019/01/23	2	15.98	2	16.05	16.05	0	4,665	0.00%
2019/01/22	0	0.00	20	16.13	16.15	-20	4,643	-0.43%
2019/01/21	2	16.18	8	16.31	16.25	-6	4,648	-0.13%
2019/01/18	8	16.03	3	16.02	16.20	5	4,708	0.11%
2019/01/17	45	16.40	2	16.40	16.10	43	4,661	0.92%
2019/01/16	0	0.00	65	15.83	16.20	-65	4,194	-1.55%
2019/01/15	4	15.59	9	15.54	15.60	-5	4,092	-0.12%
2019/01/14	3	15.35	0	0.00	15.30	3	4,103	0.07%
2019/01/11	7	15.51	0	0.00	15.40	7	4,133	0.17%
2019/01/10	5	15.60	0	0.00	15.45	5	4,160	0.12%
2019/01/09	59	15.84	20	15.70	15.60	39	4,163	0.94%
2019/01/07	0	0.00	2	15.00	15.00	-2	4,012	-0.05%
2019/01/04	11	14.73	1	14.65	14.65	10	4,107	0.24%
2019/01/02	1	15.30	0	0.00	15.20	1	4,197	0.02%
2018/12/27	10	15.15	10	15.20	15.15	0	4,285	0.00%
2018/12/21	1	15.25	1	15.55	15.55	0	4,645	0.00%
2018/12/20	1	15.75	0	0.00	15.50	1	4,647	0.02%
2018/12/18	3	16.08	0	0.00	16.00	3	4,647	0.06%
2018/12/17	1	15.85	1	16.10	16.35	0	4,579	0.00%
2018/12/12	0	0.00	1	15.90	15.90	-1	4,684	-0.02%
2018/12/11	1	15.55	0	0.00	15.55	1	4,707	0.02%
2018/12/10	4	15.63	0	0.00	15.40	4	4,788	0.08%
2018/12/07	10	16.00	0	0.00	15.85	10	4,800	0.21%
2018/12/06	14	16.13	0	0.00	15.75	14	4,785	0.29%
2018/12/05	0	0.00	27	16.35	16.45	-27	4,724	-0.57%
2018/12/03	0	0.00	15	16.69	16.80	-15	4,739	-0.32%
2018/11/30	2	16.40	0	0.00	16.35	2	4,680	0.04%
2018/11/29	1	16.65	0	0.00	16.30	1	4,691	0.02%
2018/11/27	0	0.00	2	16.25	16.30	-2	4,590	-0.04%
2018/11/26	0	0.00	3	16.17	16.10	-3	4,580	-0.07%
2018/11/23	2	16.05	20	16.19	16.15	-18	4,564	-0.39%
2018/11/22	9	16.62	0	0.00	16.00	9	4,524	0.20%
2018/11/21	1	16.00	0	0.00	16.35	1	4,230	0.02%
2018/11/20	5	16.05	5	16.00	16.05	0	4,207	0.00%
2018/11/19	0	0.00	2	16.00	16.10	-2	4,250	-0.05%
2018/11/16	13	16.08	13	15.96	15.90	0	4,344	0.00%
2018/11/15	5	15.70	5	15.95	16.05	0	4,383	0.00%
2018/11/14	0	0.00	18	15.50	15.45	-18	4,296	-0.42%
2018/11/12	0	0.00	5	15.65	15.40	-5	4,246	-0.12%
2018/11/09	0	0.00	6	15.64	15.75	-6	4,234	-0.14%
2018/11/08	27	15.98	22	15.99	15.85	5	4,172	0.12%
2018/11/06	2	15.15	5	14.85	14.75	-3	3,838	-0.08%
2018/11/05	3	14.85	2	14.80	14.85	1	3,808	0.03%
2018/10/31	1	14.85	7	14.37	14.85	-6	4,115	-0.15%
2018/10/30	5	14.05	5	14.15	14.10	0	4,062	0.00%
2018/10/29	5	14.30	0	0.00	14.10	5	4,281	0.12%
2018/10/26	20	14.15	25	14.25	14.30	-5	4,329	-0.12%
2018/10/25	6	14.03	1	14.15	13.90	5	4,371	0.11%
2018/10/24	0	0.00	5	14.65	14.55	-5	4,621	-0.11%
2018/10/23	5	14.55	0	0.00	14.55	5	4,671	0.11%
2018/10/22	10	14.75	10	14.80	14.80	0	4,795	0.00%
2018/10/18	15	14.60	5	14.75	14.50	10	4,889	0.20%
2018/10/17	5	14.45	5	14.55	14.50	0	4,869	0.00%
2018/10/16	4	14.20	2	14.45	14.35	2	4,870	0.04%
2018/10/12	5	14.55	5	14.25	14.50	0	4,880	0.00%
2018/10/11	10	13.98	5	14.25	13.95	5	4,801	0.10%
2018/10/09	5	15.50	0	0.00	15.45	5	4,771	0.10%
2018/10/08	1	15.80	2	15.75	15.70	-1	4,803	-0.02%
2018/10/05	5	16.14	1	16.00	15.90	4	4,931	0.08%
2018/10/04	1	16.75	1	16.75	16.55	0	4,861	0.00%
2018/09/28	0	0.00	5	16.35	16.40	-5	4,668	-0.11%
2018/09/27	10	16.15	10	16.20	16.25	0	4,584	0.00%
2018/09/26	5	16.10	0	0.00	16.10	5	4,585	0.11%
2018/09/25	0	0.00	3	16.05	16.20	-3	4,636	-0.06%
2018/09/21	9	15.90	9	16.00	15.95	0	4,639	0.00%
2018/09/20	3	15.95	0	0.00	15.85	3	4,654	0.06%
2018/09/18	6	16.54	5	16.30	15.95	1	4,677	0.02%
2018/09/14	11	16.19	1	16.20	16.20	10	4,593	0.22%
2018/09/13	0	0.00	5	16.00	16.00	-5	4,592	-0.11%
2018/09/12	11	15.70	1	15.85	15.65	10	4,625	0.22%
2018/09/11	5	15.80	5	15.95	15.75	0	4,733	0.00%
2018/09/10	5	15.55	5	15.65	15.60	0	4,896	0.00%
2018/09/07	0	0.00	1	15.80	15.85	-1	4,937	-0.02%
2018/09/06	0	0.00	5	16.15	16.15	-5	4,966	-0.10%
2018/09/05	17	16.55	30	16.55	16.45	-13	5,089	-0.26%
2018/09/04	1	16.50	0	0.00	16.50	1	5,545	0.02%
2018/08/31	5	16.80	0	0.00	16.85	5	5,849	0.09%
2018/08/29	0	0.00	2	16.75	16.80	-2	6,113	-0.03%
2018/08/27	18	16.65	13	16.65	16.90	5	6,357	0.08%
2018/08/24	10	16.60	0	0.00	16.75	10	6,536	0.15%
2018/08/23	24	16.91	0	0.00	16.80	24	7,265	0.33%
2018/08/22	22	16.83	0	0.00	17.00	22	7,204	0.31%
2018/08/20	0	0.00	1	16.00	16.05	-1	7,257	-0.01%
2018/08/16	0	0.00	3	16.00	16.30	-3	7,391	-0.04%
2018/08/15	0	0.00	3	16.37	16.25	-3	7,885	-0.04%
2018/08/14	1	16.55	10	16.80	16.60	-9	7,950	-0.11%
2018/08/13	24	16.41	0	0.00	16.15	24	8,002	0.30%
2018/08/10	0	0.00	1	17.45	17.35	-1	7,930	-0.01%
2018/08/08	0	0.00	5	17.88	17.90	-5	8,109	-0.06%
2018/08/07	16	17.29	6	17.45	17.70	10	7,844	0.13%
2018/08/06	10	17.20	0	0.00	17.25	10	7,815	0.13%
2018/08/03	4	17.43	4	17.25	17.30	0	7,830	0.00%
2018/08/01	5	18.50	5	18.65	18.75	0	7,752	0.00%
2018/07/31	5	18.40	22	18.58	18.45	-17	7,600	-0.22%
2018/07/30	0	0.00	3	18.25	18.25	-3	7,381	-0.04%
2018/07/27	8	18.00	17	18.15	18.00	-9	7,388	-0.12%
2018/07/26	12	18.45	60	18.52	18.45	-48	7,300	-0.66%
2018/07/24	0	0.00	15	17.49	17.85	-15	7,412	-0.20%
2018/07/23	0	0.00	5	17.45	17.35	-5	7,456	-0.07%
2018/07/20	20	17.98	0	0.00	17.80	20	7,471	0.27%
2018/07/19	3	18.05	60	18.15	18.15	-57	7,477	-0.76%
2018/07/18	10	18.15	0	0.00	18.10	10	7,612	0.13%
2018/07/17	0	0.00	1	18.35	18.25	-1	7,612	-0.01%
2018/07/16	35	18.50	5	18.25	18.40	30	7,577	0.40%
2018/07/13	1	17.55	14	17.89	18.35	-13	7,551	-0.17%
2018/07/12	2	17.15	8	17.28	17.40	-6	7,465	-0.08%
2018/07/11	20	17.14	4	17.28	17.10	16	7,593	0.21%
2018/07/10	6	17.12	10	17.37	17.40	-4	7,629	-0.05%
2018/07/05	7	17.49	15	17.56	17.05	-8	7,766	-0.10%
2018/07/04	4	17.25	51	17.40	17.30	-47	7,780	-0.60%
2018/07/03	9	17.88	3	18.25	17.30	6	7,802	0.08%
2018/07/02	3	18.05	0	0.00	18.00	3	7,768	0.04%
2018/06/29	3	18.35	0	0.00	18.35	3	7,869	0.04%
2018/06/28	6	18.25	7	18.42	18.50	-1	7,857	-0.01%
2018/06/27	10	18.25	3	18.40	18.35	7	7,848	0.09%
2018/06/26	4	18.18	3	18.40	18.15	1	7,840	0.01%
2018/06/25	6	18.25	12	18.37	18.25	-6	7,795	-0.08%
2018/06/22	56	18.28	53	18.48	18.25	3	7,829	0.04%
2018/06/21	0	0.00	142	18.28	18.35	-142	7,777	-1.83%	大賣/鉅額交易
2018/06/20	2	18.55	52	18.95	18.65	-50	7,804	-0.64%
2018/06/19	11	19.63	32	19.56	19.35	-21	7,776	-0.27%
2018/06/15	1	19.30	0	0.00	19.45	1	7,652	0.01%
2018/06/14	10	19.45	0	0.00	19.25	10	7,633	0.13%
2018/06/13	0	0.00	30	19.38	19.20	-30	7,617	-0.39%
2018/06/12	51	20.11	12	19.95	19.65	39	7,640	0.51%
2018/06/11	0	0.00	31	19.17	19.20	-31	7,535	-0.41%
2018/06/08	0	0.00	3	18.97	18.75	-3	7,467	-0.04%
2018/06/07	0	0.00	65	18.89	18.70	-65	7,427	-0.88%
2018/06/06	20	18.80	0	0.00	18.70	20	7,354	0.27%
2018/06/05	0	0.00	10	19.03	18.80	-10	7,280	-0.14%
2018/06/04	12	18.88	0	0.00	18.70	12	7,085	0.17%
2018/06/01	11	18.77	10	18.80	18.70	1	7,041	0.01%
2018/05/31	24	19.43	23	19.75	19.05	1	6,878	0.01%
2018/05/30	20	17.70	1	17.90	18.00	19	6,152	0.31%
2018/05/29	5	18.05	0	0.00	18.00	5	6,195	0.08%
2018/05/28	6	18.40	2	18.43	18.40	4	6,152	0.07%
2018/05/24	0	0.00	1	18.10	18.15	-1	6,076	-0.02%
2018/05/23	10	18.60	51	18.82	18.25	-41	6,062	-0.68%
2018/05/22	0	0.00	1	18.10	18.00	-1	5,648	-0.02%
2018/05/21	10	18.15	6	17.83	18.20	4	5,674	0.07%
2018/05/18	15	17.46	0	0.00	17.50	15	5,654	0.27%
2018/05/17	24	17.93	26	17.89	17.90	-2	5,848	-0.03%
2018/05/16	11	17.26	25	17.57	17.75	-14	5,998	-0.23%
2018/05/15	35	17.11	10	17.05	16.90	25	5,972	0.42%
2018/05/14	10	16.73	10	16.85	16.80	0	6,273	0.00%
2018/05/11	30	16.86	6	16.65	16.65	24	6,356	0.38%
2018/05/10	10	17.13	5	17.45	17.05	5	6,398	0.08%
2018/05/09	6	17.19	15	17.20	17.05	-9	6,669	-0.13%
2018/05/08	10	16.95	5	16.95	17.05	5	7,126	0.07%
2018/05/07	21	17.32	10	17.30	17.25	11	7,247	0.15%
2018/05/04	20	16.93	10	16.98	16.85	10	7,311	0.14%
2018/05/03	5	16.85	1	16.75	16.80	4	7,359	0.05%
2018/05/02	10	16.83	5	17.05	17.20	5	7,486	0.07%
2018/04/30	30	16.81	28	16.87	17.20	2	7,714	0.03%
2018/04/26	7	15.74	2	16.00	15.45	5	8,167	0.06%
2018/04/24	5	16.28	0	0.00	15.90	5	9,363	0.05%
2018/04/23	0	0.00	31	17.56	17.30	-31	9,509	-0.33%
2018/04/20	3	17.65	3	17.85	17.70	0	9,901	0.00%
2018/04/19	30	17.40	0	0.00	17.40	30	10,585	0.28%
2018/04/17	7	17.95	50	18.45	17.30	-43	11,064	-0.39%
2018/04/16	6	18.65	10	18.55	18.50	-4	12,078	-0.03%
2018/04/13	53	19.14	6	19.03	18.95	47	12,706	0.37%
2018/04/12	3	18.65	0	0.00	18.75	3	13,183	0.02%
2018/04/11	0	19.00	16	18.70	19.05	-16	13,630	-0.12%
2018/04/10	3	18.60	3	18.80	18.55	0	14,034	0.00%
2018/04/09	3	18.65	0	0.00	18.50	3	14,761	0.02%
2018/04/03	2	19.00	1	19.00	18.95	1	15,531	0.01%
2018/04/02	4	19.45	2	19.65	19.40	2	16,392	0.01%
2018/03/31	0	0.00	6	19.32	19.35	-6	17,581	-0.03%
2018/03/30	4	19.20	9	19.37	19.20	-5	18,764	-0.03%
2018/03/29	20	19.23	5	19.20	19.05	15	19,849	0.08%
2018/03/28	3	19.22	0	0.00	19.15	3	21,765	0.01%
2018/03/27	2	19.45	10	19.37	19.45	-8	23,586	-0.03%
2018/03/26	2	18.80	0	0.00	18.80	2	24,685	0.01%
2018/03/23	5	18.87	4	18.90	18.85	1	24,766	0.00%
2018/03/22	6	19.78	10	19.80	19.70	-4	24,810	-0.02%
2018/03/21	1	19.75	0.2	19.75	19.70	0.8	24,960	0.00%
2018/03/20	5	19.89	1	19.90	19.90	4	25,132	0.02%
2018/03/19	4	20.48	2	20.70	20.35	2	25,359	0.01%
2018/03/16	6	20.51	32	20.64	20.40	-26	25,671	-0.10%
2018/03/15	7	20.64	20	20.80	21.05	-13	25,711	-0.05%
2018/03/14	40	20.04	0	0.00	20.00	40	25,456	0.16%
2018/03/13	0	0.00	7	19.75	20.00	-7	25,529	-0.03%
2018/03/12	2	19.05	1	19.85	19.05	1	25,509	0.00%
2018/03/09	2	19.65	4	19.80	19.80	-2	25,555	-0.01%
2018/03/08	2	19.80	9	19.85	19.80	-7	26,390	-0.03%
2018/03/07	8	19.73	5	19.80	19.55	3	26,556	0.01%
2018/03/06	3	19.87	5	19.95	19.95	-2	26,747	-0.01%
2018/03/05	0	0.00	1	19.85	19.50	-1	27,371	0.00%
2018/03/02	8	20.21	1	19.90	20.00	7	27,547	0.03%
2018/03/01	1	20.75	0	0.00	20.75	1	27,454	0.00%
2018/02/27	3	20.85	1	21.00	20.75	2	27,447	0.01%
2018/02/26	3.5	21.04	1	21.00	20.90	2.5	27,442	0.01%
2018/02/23	0	0.00	2	21.35	21.35	-2	27,403	-0.01%
2018/02/22	2	21.10	0	0.00	21.15	2	27,350	0.01%
2018/02/21	0	0.00	1	20.95	21.00	-1	27,269	0.00%
2018/02/12	0	0.00	1	20.05	20.15	-1	27,185	0.00%
2018/02/09	1	19.30	1	19.10	20.00	0	27,102	0.00%
2018/02/08	0	0.00	2	19.65	19.80	-2	26,868	-0.01%
2018/02/07	3	21.07	0.5	20.90	20.85	2.5	26,649	0.01%
2018/02/06	1	21.65	26	20.78	20.60	-25	26,524	-0.09%
2018/02/05	1	22.45	1	22.40	22.70	0	26,220	0.00%
2018/02/02	12	22.83	5	22.98	22.95	7	26,176	0.03%
2018/02/01	19	24.12	13	24.12	23.25	6	26,287	0.02%
2018/01/31	18	23.86	15	23.65	23.75	3	25,931	0.01%
2018/01/30	1	23.40	4	23.15	22.60	-3	25,445	-0.01%
2018/01/29	1	22.55	20	22.52	22.60	-19	25,338	-0.07%
2018/01/26	3	22.73	1	22.55	22.65	2	25,313	0.01%
2018/01/25	2	22.80	0	0.00	22.70	2	25,384	0.01%
2018/01/24	0	0.00	3	23.38	23.50	-3	25,310	-0.01%
2018/01/23	4	22.71	8	22.87	22.60	-4	25,059	-0.02%
2018/01/22	17	23.56	1	23.10	23.35	16	24,794	0.06%
2018/01/19	7	23.69	11	23.64	23.90	-4	24,475	-0.02%
2018/01/18	42	24.41	12	24.46	23.70	30	24,277	0.12%
2018/01/17	20	24.48	22	24.49	24.40	-2	23,460	-0.01%
2018/01/16	19	24.30	3	24.42	24.20	16	23,261	0.07%
2018/01/15	55.5	24.16	12	24.70	24.90	43.5	22,927	0.19%
2018/01/12	1	23.60	1	23.65	23.45	0	22,435	0.00%
2018/01/11	2	23.48	4	23.45	23.30	-2	22,256	-0.01%
2018/01/10	17	24.55	22	24.65	24.00	-5	21,933	-0.02%
2018/01/09	18	23.58	0	0.00	24.45	18	20,832	0.09%
2018/01/08	4	23.74	2	23.70	23.10	2	20,237	0.01%
2018/01/05	10	23.80	56	24.00	23.90	-46	19,752	-0.23%
2018/01/04	2	24.20	2	23.85	23.70	0	19,324	0.00%
2018/01/03	27	24.23	9	24.11	23.60	18	18,966	0.09%
2018/01/02	5	23.16	11	23.70	24.00	-6	18,296	-0.03%