富喬 (1815)-元大-沙鹿券商分點個股進出

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

富喬

(1815)

可現股當沖

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

立即追蹤
本地時間:14:30

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

富喬 (1815)籌碼相關－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	14	18.58	2	18.50	18.50	12	23,475	0.05%
2024/05/02	2	18.20	30	17.94	18.10	-28	23,185	-0.12%
2024/04/30	31	18.59	72	18.86	18.20	-41	23,158	-0.18%
2024/04/29	0	0.00	14	18.41	18.50	-14	23,017	-0.06%
2024/04/26	3	17.53	1	17.70	17.50	2	22,859	0.01%
2024/04/24	50	17.70	7	17.69	17.80	43	22,841	0.19%
2024/04/23	4	17.03	6	17.25	17.15	-2	22,852	-0.01%
2024/04/22	9	17.12	3	17.10	16.90	6	22,841	0.03%
2024/04/19	9	17.88	9	17.56	17.70	0	22,844	0.00%
2024/04/18	25	18.32	20	18.44	18.15	5	22,748	0.02%
2024/04/17	1	18.70	5	18.40	18.50	-4	22,774	-0.02%
2024/04/16	18	17.90	20	17.75	17.90	-2	22,771	-0.01%
2024/04/15	5	18.78	1	18.70	18.50	4	22,633	0.02%
2024/04/12	2	19.60	0	0.00	19.30	2	22,678	0.01%
2024/04/11	0	18.85	5	18.80	18.65	-5	22,334	-0.02%
2024/04/10	8.3	18.98	0	0.00	18.90	8.3	22,284	0.04%
2024/04/09	25	18.67	20	19.05	19.05	5	22,220	0.02%
2024/04/08	9	18.83	11	18.50	18.50	-2	22,011	-0.01%
2024/04/03	23	19.11	11	19.00	18.90	12	21,879	0.05%
2024/04/02	43	19.46	35	19.46	19.30	8	21,729	0.04%
2024/04/01	41	19.52	40	19.77	20.05	1	21,214	0.00%
2024/03/29	23.3	18.76	36	18.84	18.70	-12.7	20,485	-0.06%
2024/03/28	7	18.60	50	18.74	18.15	-43	19,945	-0.22%
2024/03/27	15	18.00	4	18.05	18.10	11	19,583	0.06%
2024/03/26	19	18.46	18	18.71	17.95	1	19,556	0.01%
2024/03/25	29	18.07	34	18.20	18.40	-5	19,458	-0.03%
2024/03/22	21	17.23	22	17.44	17.50	-1	19,380	-0.01%
2024/03/21	20	17.21	16	17.30	17.30	4	19,416	0.02%
2024/03/20	6	17.05	5	17.27	16.95	1	19,512	0.01%
2024/03/19	2.1	17.40	0	0.00	17.35	2.1	19,547	0.01%
2024/03/18	8	17.43	12	17.49	17.65	-4	19,956	-0.02%
2024/03/15	7	17.71	17	17.55	17.45	-10	19,928	-0.05%
2024/03/14	17	17.86	15	17.78	17.70	2	19,964	0.01%
2024/03/13	13	18.23	3.1	17.93	17.90	10	19,813	0.05%
2024/03/12	43	18.34	18	18.00	18.35	25	19,529	0.13%
2024/03/11	19	19.04	78	18.79	18.70	-59	19,084	-0.31%
2024/03/08	70	19.21	88.9	19.38	18.75	-18.9	18,736	-0.10%
2024/03/07	99	21.81	98.3	21.83	20.00	0.7	17,682	0.00%
2024/03/06	22.1	19.90	176.3	19.71	21.50	-154.2	14,861	-1.04%	大賣/鉅額交易
2024/03/05	27.1	19.27	75.2	19.28	19.55	-48.1	13,947	-0.34%
2024/03/04	15	18.75	10	18.81	18.60	5	12,976	0.04%
2024/03/01	28	18.73	19	18.69	18.55	9	12,730	0.07%
2024/02/29	215.2	18.73	83	18.99	19.10	132.2	12,721	1.04%	大買/鉅額交易
2024/02/27	32	17.81	159	17.95	17.75	-127	12,094	-1.05%	大賣/鉅額交易
2024/02/26	22	17.69	0	0.00	17.65	22	11,846	0.19%
2024/02/23	16	17.82	9	17.87	17.80	7	12,086	0.06%
2024/02/22	47.1	17.09	3	17.37	17.55	44.1	11,838	0.37%
2024/02/21	37.5	17.36	1	17.10	17.10	36.5	11,577	0.32%
2024/02/20	14	17.21	46	17.33	17.15	-32	11,881	-0.27%
2024/02/19	72	16.90	33	17.04	17.20	39	11,745	0.33%
2024/02/16	126	16.34	131	16.39	16.55	-5	11,485	-0.04%	大買/大賣/
2024/02/15	61	15.68	3	15.02	15.70	58	10,811	0.54%
2024/02/02	1	14.55	0	0.00	14.25	1	11,240	0.01%
2024/02/01	2	14.60	0	0.00	14.55	2	11,806	0.02%
2024/01/25	0	0.00	10	14.70	14.50	-10	18,945	-0.05%
2024/01/24	0	0.00	10	14.90	14.75	-10	19,442	-0.05%
2024/01/23	0	0.00	12	14.70	14.70	-12	19,809	-0.06%
2024/01/22	0	0.00	10	14.50	14.70	-10	20,175	-0.05%
2024/01/19	21	14.04	1	14.20	14.40	20	20,316	0.10%
2024/01/18	11	14.32	0	0.00	14.05	11	20,619	0.05%
2024/01/16	0	0.00	32	14.47	14.50	-32	21,150	-0.15%
2024/01/15	18	14.65	12	14.68	14.70	6	21,172	0.03%
2024/01/12	10	14.84	2	14.70	14.70	8	21,193	0.04%
2024/01/11	1	14.85	13	14.90	15.00	-12	21,331	-0.06%
2024/01/10	1	14.65	52	14.62	14.65	-51	21,839	-0.23%
2024/01/09	2.2	14.90	11	14.87	14.90	-8.8	22,077	-0.04%
2024/01/08	36	15.14	18	14.94	14.90	18	22,383	0.08%
2024/01/05	1	15.70	10	15.55	15.40	-9	22,668	-0.04%
2024/01/04	44	15.79	2	15.90	15.70	42	22,910	0.18%
2024/01/03	2	15.90	22	16.01	15.95	-20	23,241	-0.09%
2024/01/02	2	15.70	2	15.75	15.75	0	23,555	0.00%
2023/12/29	26	15.75	1	15.65	15.65	25	24,677	0.10%
2023/12/28	7	15.75	2	15.70	15.70	5	25,052	0.02%
2023/12/27	2.2	15.84	1	16.00	15.85	1.2	26,143	0.00%
2023/12/26	6	15.83	3	15.83	15.90	3	27,277	0.01%
2023/12/25	3	15.57	1	15.95	15.60	2	27,719	0.01%
2023/12/22	7	15.82	0	0.00	15.75	7	28,070	0.02%
2023/12/21	1	15.85	300	15.93	15.85	-299	29,221	-1.02%	大賣/鉅額交易
2023/12/20	12	15.79	21	15.94	16.10	-9	29,835	-0.03%
2023/12/19	83.4	16.02	0	0.00	16.05	83.4	29,725	0.28%
2023/12/18	33	16.80	0	0.00	16.70	33	29,512	0.11%
2023/12/15	19	17.30	61	17.30	16.90	-42	29,470	-0.14%
2023/12/14	23	17.48	10	17.76	17.50	13	29,626	0.04%
2023/12/13	68	17.56	101	17.27	17.30	-33	29,449	-0.11%	大賣/
2023/12/12	7	16.54	13	16.55	16.45	-6	28,909	-0.02%
2023/12/11	72	16.59	31	16.32	16.60	41	28,815	0.14%
2023/12/08	22	15.83	293	15.81	15.90	-271	28,449	-0.95%	大賣/鉅額交易
2023/12/07	8	16.18	8	16.34	16.15	0	28,249	0.00%
2023/12/06	4	16.48	17	16.50	16.45	-13	28,170	-0.05%
2023/12/05	20.2	16.33	1	16.30	16.20	19.2	28,100	0.07%
2023/12/04	12.2	16.75	8	17.09	16.70	4.2	27,955	0.01%
2023/12/01	6	16.88	4	16.94	16.80	2	27,854	0.01%
2023/11/30	7	16.90	0	0.00	16.90	7	27,796	0.03%
2023/11/29	7	17.01	7	17.20	17.00	0	27,799	0.00%
2023/11/28	1	17.00	5	17.20	17.00	-4	27,820	-0.01%
2023/11/27	33	17.02	10	16.97	16.90	23	27,708	0.08%
2023/11/24	40	17.63	13	17.88	17.35	27	27,310	0.10%
2023/11/22	20	17.69	29	17.86	17.80	-9	26,697	-0.03%
2023/11/21	32	17.59	15.2	17.79	17.45	16.8	26,274	0.06%
2023/11/20	2	17.68	33	17.46	17.60	-31	25,943	-0.12%
2023/11/17	51.1	17.40	1	17.60	17.10	50.1	25,629	0.20%
2023/11/16	23	17.88	22	17.41	17.60	1	25,102	0.00%
2023/11/15	13	16.97	19	16.95	16.85	-6	24,494	-0.02%
2023/11/14	6	17.40	6	17.73	17.25	0	24,061	0.00%
2023/11/13	7.1	17.52	16	17.48	17.50	-8.9	23,797	-0.04%
2023/11/10	27.1	17.88	27.1	17.99	17.85	0	23,475	0.00%
2023/11/09	7	18.35	21.1	18.37	18.00	-14.1	23,155	-0.06%
2023/11/08	94.4	19.04	20	18.69	18.65	74.4	22,550	0.33%
2023/11/07	218.1	19.88	158	19.98	20.05	60	21,376	0.28%	大買/大賣/
2023/11/06	142	19.67	149.4	19.49	20.10	-7.4	19,591	-0.04%	大買/大賣/
2023/11/03	186	18.76	180	18.45	18.30	6	18,201	0.03%	大買/大賣/
2023/11/02	167	17.61	186.2	18.25	18.45	-19.2	16,724	-0.11%	大買/大賣/
2023/11/01	159	16.44	33	16.27	16.80	126	15,569	0.81%	大買/鉅額交易
2023/10/31	19	17.20	24	17.26	16.85	-5	15,105	-0.03%
2023/10/30	7	17.22	19	17.27	17.15	-12	14,863	-0.08%
2023/10/27	5	16.65	5	17.03	16.45	0	14,678	0.00%
2023/10/26	68	17.33	34	17.09	16.85	34	15,175	0.22%
2023/10/25	16	17.05	40	16.86	17.00	-24	15,654	-0.15%
2023/10/24	30	15.95	11	15.72	16.00	19	15,633	0.12%
2023/10/23	2	15.65	31	15.51	15.45	-29	15,534	-0.19%
2023/10/20	5	15.31	11	14.98	15.40	-6	15,676	-0.04%
2023/10/19	10	15.35	10	15.60	15.30	0	15,536	0.00%
2023/10/18	20.2	15.59	3	17.10	15.35	17.2	15,377	0.11%
2023/10/17	12.3	17.18	5	17.15	17.00	7.3	14,881	0.05%
2023/10/16	47	18.06	72	17.95	17.85	-25	14,547	-0.17%
2023/10/13	44	17.76	31	17.86	17.80	13	14,190	0.09%
2023/10/12	47	17.47	29.1	17.62	17.30	17.9	13,699	0.13%
2023/10/11	93.5	17.67	21	17.73	17.40	72.5	13,402	0.54%
2023/10/06	67	18.25	25	18.17	18.00	42	13,036	0.32%
2023/10/05	85.8	18.68	62.2	18.44	18.25	23.6	12,622	0.19%
2023/10/04	129.2	17.99	12.1	17.97	18.10	117.1	11,474	1.02%	大買/鉅額交易
2023/10/03	190	18.23	135.8	18.28	18.15	54.2	11,078	0.49%	大買/大賣/
2023/10/02	124.1	17.59	60	18.08	18.15	64.1	9,968	0.64%	大買/
2023/09/28	12	16.66	18.2	16.59	16.50	-6.2	8,793	-0.07%
2023/09/27	5	15.81	6	15.68	16.25	-1	8,305	-0.01%
2023/09/26	43	16.53	67	16.46	15.35	-24	7,907	-0.30%
2023/09/25	46.9	16.25	49.8	16.37	16.40	-3	6,728	-0.04%
2023/09/22	5	15.35	5	15.50	15.30	0	6,055	0.00%
2023/09/21	5	15.10	6	15.06	15.45	-1	5,909	-0.02%
2023/09/20	4	15.15	0	0.00	14.90	4	5,729	0.07%
2023/09/19	30	15.31	30	15.38	15.15	0	5,659	0.00%
2023/09/18	18	14.48	11.8	14.37	14.70	6.2	5,341	0.12%
2023/09/15	0.5	13.95	0	0.00	13.75	0.5	5,252	0.01%
2023/09/07	0	0.00	5	14.19	14.00	-5	6,156	-0.08%
2023/09/06	1	14.70	17	14.54	14.45	-16	6,268	-0.26%
2023/09/05	5	14.00	1	14.20	14.30	4	6,443	0.06%
2023/09/04	10	14.23	0	0.00	14.10	10	6,445	0.16%
2023/09/01	1	13.60	15	14.07	13.90	-14	6,487	-0.22%
2023/08/31	4	13.45	0	0.00	13.30	4	6,578	0.06%
2023/08/30	3	13.53	0	0.00	13.50	3	6,672	0.04%
2023/08/25	1	13.20	0	0.00	13.15	1	6,574	0.01%
2023/08/24	0	0.00	5	13.40	13.40	-5	6,564	-0.08%
2023/08/22	10	13.15	0	0.00	13.10	10	6,548	0.15%
2023/08/18	0	13.35	0	13.50	13.25	0	6,527	0.00%
2023/08/17	10	13.45	0	0.00	13.60	10	6,478	0.15%
2023/08/16	5	12.90	3	13.05	12.95	2	6,439	0.03%
2023/08/15	1	13.20	0	0.00	13.15	1	6,429	0.02%
2023/08/10	0	0.00	1	13.80	13.80	-1	6,314	-0.02%
2023/08/09	10	14.10	6	14.25	14.05	4	6,263	0.06%
2023/08/08	0	0.00	2	14.60	14.55	-2	6,195	-0.03%
2023/08/07	3	14.93	0	0.00	14.85	3	6,125	0.05%
2023/08/04	0	0.00	10	14.88	14.95	-10	6,057	-0.17%
2023/08/02	1.2	14.83	3	14.80	14.75	-1.8	5,986	-0.03%
2023/08/01	2.1	15.30	21	15.71	15.45	-18.9	5,812	-0.33%
2023/07/31	9.2	16.14	103.7	16.27	15.40	-94.5	5,603	-1.69%	大賣/
2023/07/28	126.8	15.86	130.2	15.61	15.70	-3.4	4,896	-0.07%	大買/大賣/
2023/07/27	24	14.54	34	14.73	14.80	-10	4,056	-0.25%
2023/07/26	1	14.25	3	13.90	13.80	-2	3,641	-0.05%
2023/07/25	11	14.06	8	13.84	14.25	3	3,526	0.09%
2023/07/24	3	13.35	3	13.40	13.20	0	3,292	0.00%
2023/07/21	0	13.10	0	13.15	13.10	0	3,258	0.00%
2023/07/20	18	13.42	15	13.36	13.40	3	3,226	0.09%
2023/07/19	13	12.74	0	0.00	12.65	13	3,089	0.42%
2023/07/18	3	12.80	0	0.00	12.65	3	3,082	0.10%
2023/07/11	0	0.00	5.1	13.10	13.05	-5.1	2,987	-0.17%
2023/07/07	0	0.00	3.1	13.51	13.25	-3.1	2,934	-0.10%
2023/07/05	3	13.73	0	0.00	13.65	3	2,878	0.10%
2023/07/03	0	0.00	1.1	13.75	13.60	-1.1	2,834	-0.04%
2023/06/30	0	0.00	3	13.45	13.55	-3	2,792	-0.11%
2023/06/28	10	13.45	0	0.00	13.35	10	2,766	0.36%
2023/06/27	1	13.70	20.1	13.52	13.35	-19.1	2,751	-0.69%
2023/06/26	31	13.80	11	13.50	13.45	20	2,716	0.74%
2023/06/21	1	14.00	52	13.99	13.95	-51	2,669	-1.91%
2023/06/20	81	13.90	37.1	13.67	13.65	43.9	2,639	1.66%
2023/06/19	10	14.05	1	13.80	13.85	9	2,604	0.35%
2023/06/16	65	14.77	45	14.35	14.30	20	2,527	0.79%
2023/06/15	2	14.53	9	14.15	14.65	-7	2,095	-0.33%
2023/06/14	0	0.00	7	13.31	13.35	-7	1,764	-0.40%
2023/06/12	0	0.00	1	14.00	13.85	-1	1,721	-0.06%
2023/06/09	9.4	13.81	10	13.86	13.95	-0.6	1,563	-0.04%
2023/06/08	1	13.40	0	0.00	13.15	1	1,317	0.08%
2023/06/07	1	13.50	1	13.50	13.50	0	1,277	0.00%
2023/06/06	19	13.48	25	13.43	13.40	-6	1,162	-0.52%
2023/06/05	7	12.66	394	12.51	12.95	-387	961	-40.27%	大賣/鉅額交易
2023/05/31	3	12.10	0	0.00	12.00	3	883	0.34%
2023/05/29	0	12.20	10	12.30	12.30	-10	923	-1.08%
2023/05/26	3.2	12.11	0	0.00	12.05	3.2	920	0.35%
2023/05/25	0.8	12.26	0	0.00	12.20	0.8	940	0.09%
2023/05/24	38	12.15	0	0.00	12.20	38	938	4.05%
2023/05/22	38	12.15	38	12.38	12.20	0	936	0.00%
2023/05/18	5	11.90	0	0.00	11.90	5	902	0.55%
2023/05/11	1	11.70	0	0.00	11.65	1	931	0.11%
2023/05/10	22	11.84	0	0.00	11.80	22	952	2.31%
2023/05/09	0	0.00	1	11.90	11.85	-1	963	-0.10%
2023/05/05	39	12.05	0	0.00	12.00	39	985	3.96%
2023/05/04	0	0.00	0.2	11.91	11.85	-0.2	991	-0.02%
2023/04/28	10	11.85	1	11.80	11.75	9	1,099	0.82%
2023/04/27	4	11.78	0	0.00	11.70	4	1,106	0.36%
2023/04/21	1	11.80	9	11.80	11.75	-8	1,135	-0.70%
2023/04/20	0	0.00	1	12.15	12.10	-1	1,141	-0.09%
2023/04/19	39	12.25	0	0.00	12.20	39	1,197	3.26%
2023/04/18	41	12.21	0	0.00	12.15	41	1,225	3.35%
2023/04/17	20	12.20	2	12.20	12.25	18	1,263	1.42%
2023/04/14	2	12.20	0	0.00	12.15	2	1,260	0.16%
2023/04/13	1	12.20	0	0.00	12.15	1	1,254	0.08%
2023/04/12	1	12.10	0	0.00	12.05	1	1,245	0.08%
2023/04/11	1	12.00	0	0.00	11.95	1	1,247	0.08%
2023/04/10	0	0.00	1	11.95	11.95	-1	1,249	-0.08%
2023/04/07	33	12.00	0	0.00	11.95	33	1,247	2.65%
2023/03/31	0	0.00	2	12.15	12.15	-2	1,237	-0.16%
2023/03/30	1	12.10	0	12.15	12.10	1	1,236	0.08%
2023/03/29	1	12.15	0	12.15	12.10	1	1,244	0.08%
2023/03/27	58	12.15	0	0.00	12.15	58	1,250	4.64%
2023/03/24	69	12.25	3	12.20	12.20	66	1,247	5.29%
2023/03/23	2	12.10	4	12.09	12.20	-2	1,248	-0.16%
2023/03/22	0	0.00	2	12.10	12.00	-2	1,230	-0.16%
2023/03/21	3	11.92	0	0.00	11.95	3	1,219	0.25%
2023/03/20	1.7	11.81	0	0.00	11.75	1.7	1,209	0.14%
2023/03/17	1	11.85	0	0.00	11.80	1	1,202	0.08%
2023/03/16	6	11.84	40	11.85	11.75	-34	1,226	-2.77%
2023/03/15	1	12.20	1	12.25	12.15	0	1,205	0.00%
2023/03/13	2	12.30	10	12.15	12.30	-8	1,190	-0.67%
2023/03/10	10	12.60	8	12.50	12.45	2	1,185	0.17%
2023/03/09	3	12.90	1	12.80	12.80	2	1,190	0.17%
2023/03/08	7	12.85	2	12.80	12.85	5	1,198	0.42%
2023/03/07	98	12.88	0.5	12.89	12.90	97.5	1,192	8.18%
2023/03/06	3	12.72	0.5	12.70	12.75	2.5	1,177	0.21%
2023/03/03	1	12.50	0	0.00	12.50	1	1,164	0.09%
2023/03/02	1	12.45	0	0.00	12.45	1	1,152	0.09%
2023/02/22	6	12.61	0	0.00	12.65	6	1,073	0.56%
2023/02/21	5	12.65	0	0.00	12.70	5	1,090	0.46%
2023/02/20	0	0.00	2	12.65	12.65	-2	1,117	-0.18%
2023/02/16	2	12.55	0	0.00	12.60	2	1,736	0.12%
2023/02/15	1	12.55	0.1	12.50	12.35	0.9	1,735	0.05%
2023/02/13	0	12.50	1	12.40	12.40	-1	1,749	-0.06%
2023/02/10	2	12.50	0	0.00	12.45	2	1,763	0.11%
2023/02/08	0	0.00	1	12.80	12.75	-1	1,774	-0.06%
2023/01/31	0	12.35	0	0.00	12.45	0	1,829	0.00%
2023/01/16	0	12.45	0	0.00	12.30	0	1,733	0.00%
2023/01/13	0	0.00	3	12.30	12.30	-3	1,734	-0.17%
2023/01/11	4	12.44	0	0.00	12.40	4	1,726	0.23%
2023/01/10	0	0.00	7	12.47	12.30	-7	1,701	-0.41%
2023/01/09	2	12.70	4	12.40	12.60	-2	1,687	-0.12%
2023/01/06	0.4	12.40	0	0.00	12.35	0.4	1,633	0.03%
2023/01/05	6	12.19	2	12.30	12.30	4	1,630	0.25%
2023/01/03	0	0.00	10	11.70	11.70	-10	1,627	-0.61%
2022/12/27	0	0.00	1	11.85	11.80	-1	1,711	-0.06%
2022/12/22	1	11.80	0	0.00	11.85	1	1,753	0.06%
2022/12/16	0	0.00	2	12.20	12.20	-2	1,873	-0.11%
2022/12/14	0	0.00	1	12.20	12.20	-1	1,885	-0.05%
2022/12/13	0	0.00	30	12.10	12.10	-30	1,887	-1.59%
2022/12/12	31	12.06	20	12.10	12.05	11	1,900	0.58%
2022/12/07	0	0.00	0.2	12.65	12.35	-0.2	1,959	-0.01%
2022/12/06	10	12.60	0	0.00	12.50	10	1,962	0.51%
2022/12/05	0	0.00	5	12.90	12.80	-5	1,990	-0.25%
2022/11/30	10	12.60	0	0.00	12.60	10	2,042	0.49%
2022/11/29	0	0.00	3	12.55	12.60	-3	2,081	-0.14%
2022/11/28	2	12.45	0	0.00	12.40	2	2,134	0.09%
2022/11/25	3	12.45	0	0.00	12.30	3	2,170	0.14%
2022/11/24	10	12.58	0	0.00	12.45	10	2,215	0.45%
2022/11/23	0	0.00	7.2	12.50	12.55	-7.2	2,270	-0.32%
2022/11/21	0	0.00	1	12.35	12.35	-1	2,479	-0.04%
2022/11/17	2	12.80	0	0.00	12.65	2	2,755	0.07%
2022/11/16	0	0.00	13	12.51	12.70	-13	3,224	-0.40%
2022/11/15	31	12.90	28	12.69	12.80	3	3,479	0.09%
2022/11/14	1	12.15	0	0.00	12.20	1	3,002	0.03%
2022/11/11	3	12.13	0	0.00	12.05	3	3,000	0.10%
2022/11/09	6	12.28	0	0.00	12.05	6	2,994	0.20%
2022/11/08	1	12.30	10	12.26	12.05	-9	2,989	-0.30%
2022/11/07	0	0.00	9	12.32	12.30	-9	2,983	-0.30%
2022/11/04	0	0.00	2	11.90	12.10	-2	2,971	-0.07%
2022/11/03	2	12.00	4	11.99	12.00	-2	2,969	-0.07%
2022/11/02	15	12.03	2	12.00	12.20	13	2,971	0.44%
2022/11/01	0	0.00	2	11.40	11.35	-2	2,887	-0.07%
2022/10/31	0	0.00	4	11.35	11.30	-4	2,898	-0.14%
2022/10/27	3	11.20	0	0.00	11.30	3	2,910	0.10%
2022/10/24	1	11.30	0	0.00	11.20	1	2,910	0.03%
2022/10/21	1	11.10	0	0.00	11.10	1	2,909	0.03%
2022/10/20	1	11.15	0	0.00	11.20	1	2,907	0.03%
2022/10/19	1	11.50	0	0.00	11.40	1	2,907	0.03%
2022/10/18	0	0.00	1	11.45	11.40	-1	2,904	-0.03%
2022/10/17	0	0.00	5	11.00	11.35	-5	2,904	-0.17%
2022/10/14	0	0.00	3	11.50	11.45	-3	2,898	-0.10%
2022/10/13	0	0.00	38	11.05	11.10	-38	2,895	-1.31%
2022/10/11	2	11.85	0	0.00	11.80	2	2,857	0.07%
2022/10/07	13	12.47	2	12.45	12.30	11	2,840	0.39%
2022/10/05	0	0.00	1	12.30	12.30	-1	2,788	-0.04%
2022/10/04	0	0.00	1	12.40	12.45	-1	2,791	-0.04%
2022/10/03	1.2	12.34	1	12.35	12.25	0.2	2,786	0.01%
2022/09/30	0.5	12.08	7	12.01	12.30	-6.5	2,791	-0.23%
2022/09/28	1.4	12.25	1	12.74	12.05	0.4	2,764	0.01%
2022/09/26	12	12.81	30	12.65	12.55	-18	2,693	-0.67%
2022/09/22	1	13.15	1	13.35	13.40	0	2,667	0.00%
2022/09/21	0	0.00	1	13.25	13.25	-1	2,661	-0.04%
2022/09/19	5	13.52	0	0.00	13.50	5	2,652	0.19%
2022/09/16	1	13.80	0	0.00	13.75	1	2,639	0.04%
2022/09/14	5	13.75	4	13.83	13.80	1	2,607	0.04%
2022/09/07	5	13.80	0	0.00	13.80	5	2,505	0.20%
2022/09/06	8	14.07	3	14.35	14.00	5	2,487	0.20%
2022/09/05	7	14.05	16	14.21	14.00	-9	2,440	-0.37%
2022/09/02	13	14.59	1	14.35	14.30	12	2,395	0.50%
2022/09/01	10	14.50	6	14.43	14.40	4	2,360	0.17%
2022/08/30	4	14.40	4	14.45	14.65	0	2,278	0.00%
2022/08/29	1	14.10	1	13.90	14.10	0	2,221	0.00%
2022/08/26	10	14.77	41	14.86	14.50	-31	2,174	-1.43%
2022/08/25	33	14.68	14	14.55	14.55	19	2,019	0.94%
2022/08/24	27	15.00	26	15.23	14.90	1	1,928	0.05%
2022/08/23	79	14.88	54	14.84	15.25	25	1,757	1.42%
2022/08/22	7	14.71	3	14.98	15.10	4	1,276	0.31%
2022/08/19	5	13.22	2	13.50	13.75	3	990	0.30%
2022/08/18	0	0.00	0	12.55	12.50	0	843	0.00%
2022/08/09	1	12.35	1	12.20	12.20	0	916	0.00%
2022/08/08	1	13.10	1	13.10	13.10	0	897	0.00%
2022/08/05	2	12.85	0	0.00	12.90	2	883	0.23%
2022/08/03	0	0.00	1	12.70	12.65	-1	940	-0.11%
2022/07/28	0	0.00	5	12.80	12.65	-5	966	-0.52%
2022/07/27	5	12.70	0	0.00	12.80	5	966	0.52%
2022/07/26	1	12.75	0	0.00	12.70	1	968	0.10%
2022/07/06	5	12.30	0	0.00	12.15	5	1,101	0.45%
2022/06/30	1	12.90	0	0.00	12.75	1	1,137	0.09%
2022/06/27	0	13.50	0	0.00	13.20	0	1,151	0.00%
2022/06/01	0	0.00	1	14.30	14.30	-1	1,242	-0.08%
2022/05/31	1	14.25	0	0.00	14.25	1	1,241	0.08%
2022/05/26	1	13.70	0	13.85	13.70	1	1,225	0.08%
2022/05/24	0	0.00	2	14.20	13.70	-2	1,272	-0.16%
2022/05/23	2	14.18	0	14.15	14.05	2	1,272	0.16%
2022/05/18	2	14.00	0	0.00	13.95	2	1,236	0.16%
2022/05/17	1	13.80	1	13.80	13.90	0	1,254	0.00%
2022/05/12	0	0.00	3	13.75	13.60	-3	1,267	-0.24%
2022/05/11	5	13.88	1	14.00	13.95	4	1,257	0.32%
2022/05/05	1	13.45	0	0.00	13.45	1	1,280	0.08%
2022/04/15	1	14.00	0	0.00	13.95	1	1,731	0.06%
2022/04/12	0.1	14.00	0	0.00	14.00	0.1	1,840	0.00%
2022/04/08	5	14.90	0	0.00	14.95	5	1,821	0.27%
2022/03/30	0	0.00	5	15.30	15.30	-5	2,385	-0.21%
2022/03/24	0	0.00	2	15.35	15.40	-2	2,828	-0.07%
2022/03/23	0	0.00	0.1	15.50	15.50	-0.1	2,844	0.00%
2022/03/22	0	15.35	0	0.00	15.40	0	2,854	0.00%
2022/03/18	5	15.05	0	0.00	15.10	5	2,878	0.17%
2022/03/16	1	14.75	0	0.00	14.70	1	2,908	0.03%
2022/03/11	0	14.80	1	14.75	14.80	-1	2,993	-0.03%
2022/03/10	0	0.00	7	14.75	14.70	-7	3,009	-0.23%
2022/03/09	0	0.00	5	14.40	14.40	-5	3,008	-0.17%
2022/03/07	7	14.90	8	14.69	14.75	-1	2,991	-0.03%
2022/03/04	4	15.36	0	0.00	15.30	4	2,988	0.13%
2022/03/02	0	15.55	0	0.00	15.50	0	3,094	0.00%
2022/02/25	3	15.25	0	0.00	15.40	3	3,120	0.10%
2022/02/24	3	15.43	0	0.00	15.35	3	3,139	0.10%
2022/02/23	5	16.00	0	0.00	15.85	5	3,131	0.16%
2022/02/22	2	15.80	0	0.00	15.80	2	3,175	0.06%
2022/02/18	0	0.00	5	15.95	16.00	-5	3,261	-0.15%
2022/02/17	0	0.00	10	16.20	16.10	-10	3,306	-0.30%
2022/02/15	0	0.00	1	15.85	15.65	-1	3,396	-0.03%
2022/02/14	0	0.00	9	15.65	15.65	-9	3,450	-0.26%
2022/02/10	0	0.00	2	16.10	16.15	-2	3,588	-0.06%
2022/02/08	0	0.00	4	16.30	16.30	-4	3,731	-0.11%
2022/02/07	2	15.65	0	0.00	15.85	2	3,817	0.05%
2022/01/24	0	0.00	0	15.70	15.60	0	3,948	0.00%
2022/01/21	17	15.99	3	16.10	15.85	14	3,977	0.35%
2022/01/19	1	15.50	0	0.00	15.45	1	3,935	0.03%
2022/01/14	2	15.25	6	15.29	15.40	-4	3,978	-0.10%
2022/01/13	0	0.00	0	15.65	15.70	0	3,988	0.00%
2022/01/12	9	15.69	0	0.00	15.60	9	3,989	0.23%
2022/01/11	19	15.96	0	0.00	15.95	19	3,956	0.48%
2022/01/10	12	16.24	0	0.00	16.25	12	3,875	0.31%
2022/01/07	13	16.46	0	0.00	16.35	13	3,867	0.34%
2022/01/06	3	16.83	0	0.00	16.80	3	3,801	0.08%
2022/01/05	0	0.00	0.6	17.10	17.05	-0.6	3,808	-0.02%
2022/01/04	1	17.10	0	0.00	17.15	1	3,852	0.03%
2021/12/29	3	17.40	5	17.51	17.55	-2	3,904	-0.05%
2021/12/28	10	17.70	10	17.51	17.55	0	3,915	0.00%
2021/12/27	1	17.75	12	17.70	17.60	-11	3,838	-0.29%
2021/12/24	16	17.76	5.1	17.85	17.75	10.9	3,823	0.29%
2021/12/23	5	17.20	16	17.34	17.50	-11	3,647	-0.30%
2021/12/22	0	0.00	5	16.95	16.65	-5	3,446	-0.15%
2021/12/21	17	16.85	0	0.00	16.80	17	3,452	0.49%
2021/12/17	2	16.50	0	0.00	16.50	2	3,326	0.06%
2021/12/16	0	0.00	1	16.75	16.70	-1	3,370	-0.03%
2021/12/15	1	16.40	3	16.45	16.50	-2	3,386	-0.06%
2021/12/14	8	16.51	0	0.00	16.35	8	3,397	0.24%
2021/12/13	0	0.00	2	16.88	16.85	-2	3,396	-0.06%
2021/12/09	0	0.00	3	17.25	16.95	-3	3,564	-0.09%
2021/12/07	0	0.00	0	16.75	16.70	0	3,534	0.00%
2021/12/01	0	16.95	21	16.90	17.00	-21	3,734	-0.56%
2021/11/29	4	16.14	0	16.70	16.45	4	4,014	0.10%
2021/11/26	8	16.50	0	0.00	16.50	8	4,006	0.20%
2021/11/25	2	17.10	0	0.00	17.00	2	3,982	0.05%
2021/11/24	1	17.10	1	16.95	17.05	0	4,026	0.00%
2021/11/23	19	17.04	0	0.00	17.05	19	4,150	0.46%
2021/11/22	4	17.35	0	0.00	17.35	4	4,173	0.10%
2021/11/19	7	17.15	5	17.05	17.05	2	4,245	0.05%
2021/11/18	1	17.30	5	17.30	17.30	-4	4,239	-0.09%
2021/11/17	1	17.70	5	17.81	17.70	-4	4,225	-0.09%
2021/11/16	11	17.61	5	17.65	17.65	6	4,243	0.14%
2021/11/15	8	17.19	8	17.42	17.40	0	4,261	0.00%
2021/11/12	3	17.00	4	16.85	16.85	-1	4,330	-0.02%
2021/11/11	10	17.12	0	0.00	17.05	10	4,370	0.23%
2021/11/10	2	17.18	1	17.50	17.15	1	4,484	0.02%
2021/11/09	0	0.00	1	17.35	17.40	-1	4,502	-0.02%
2021/11/08	12	17.69	0	0.00	17.60	12	4,568	0.26%
2021/11/05	7	18.10	1	18.05	18.00	6	4,646	0.13%
2021/11/04	16	18.19	2	18.10	18.10	14	4,774	0.29%
2021/11/03	1	17.45	6	17.34	17.45	-5	4,854	-0.10%
2021/11/02	1	17.50	0	0.00	17.10	1	4,964	0.02%
2021/11/01	0	0.00	4	17.83	17.75	-4	5,329	-0.08%
2021/10/29	4	17.55	0	0.00	17.50	4	5,362	0.07%
2021/10/28	2	17.58	1	17.25	17.20	1	5,445	0.02%
2021/10/27	1	17.45	80	17.41	17.45	-79	5,501	-1.44%
2021/10/26	0	0.00	2	17.20	17.05	-2	5,607	-0.04%
2021/10/25	0	0.00	1	17.00	16.95	-1	5,665	-0.02%
2021/10/15	0	0.00	1	16.25	16.30	-1	7,289	-0.01%
2021/10/13	1	16.05	0	0.00	15.80	1	9,817	0.01%
2021/10/12	0	0.00	1	16.65	16.40	-1	10,840	-0.01%
2021/10/08	1	16.55	1	16.80	16.50	0	11,146	0.00%
2021/10/07	0	0.00	2	16.10	16.15	-2	11,810	-0.02%
2021/10/05	0	0.00	7	15.51	15.90	-7	13,688	-0.05%
2021/10/04	0	0.00	15	15.33	15.30	-15	14,065	-0.11%
2021/10/01	7	16.16	0	0.00	16.10	7	14,220	0.05%
2021/09/30	10	16.80	3	16.67	16.90	7	14,256	0.05%
2021/09/29	6	16.06	0	0.00	16.10	6	14,340	0.04%
2021/09/28	12	16.64	2	16.55	16.55	10	14,468	0.07%
2021/09/27	3	16.88	1	16.95	16.90	2	14,605	0.01%
2021/09/24	0	0.00	1	16.35	16.50	-1	15,241	-0.01%
2021/09/23	3	16.32	3	16.62	16.30	0	16,449	0.00%
2021/09/22	3	16.52	5	16.45	16.50	-2	16,610	-0.01%
2021/09/17	0	0.00	4	17.00	16.95	-4	16,646	-0.02%
2021/09/16	9	16.90	0	0.00	16.80	9	16,749	0.05%
2021/09/15	3	16.90	1	17.15	17.00	2	16,918	0.01%
2021/09/14	20	17.46	2	17.53	17.25	18	16,939	0.11%
2021/09/13	0	0.00	4	17.45	17.35	-4	16,899	-0.02%
2021/09/10	17	17.36	2	17.45	17.40	15	17,022	0.09%
2021/09/09	5	17.10	0	0.00	17.20	5	17,165	0.03%
2021/09/08	4	17.01	1	16.80	16.80	3	17,542	0.02%
2021/09/07	2	17.53	5	17.63	17.30	-3	17,970	-0.02%
2021/09/06	5	18.32	21	18.07	17.95	-16	18,412	-0.09%
2021/09/03	0	0.00	4	18.24	18.65	-4	18,383	-0.02%
2021/09/02	17	18.64	9	18.56	17.95	8	18,369	0.04%
2021/09/01	0	0.00	3	18.40	18.40	-3	18,229	-0.02%
2021/08/31	4	18.35	2	18.35	18.35	2	18,318	0.01%
2021/08/30	4	18.19	1	18.15	18.20	3	18,425	0.02%
2021/08/27	5	18.20	14	18.10	18.45	-9	18,560	-0.05%
2021/08/26	2	17.95	1	18.05	17.95	1	18,675	0.01%
2021/08/25	1	17.40	7	17.94	17.85	-6	18,932	-0.03%
2021/08/24	0	0.00	14.1	17.33	17.15	-14.1	19,399	-0.07%
2021/08/23	0	0.00	1	17.30	17.55	-1	19,527	-0.01%
2021/08/20	0	0.00	4	16.81	16.80	-4	19,654	-0.02%
2021/08/19	7	16.78	2	16.90	16.60	5	19,635	0.03%
2021/08/18	1	17.40	25	17.08	17.45	-24	19,653	-0.12%
2021/08/17	10	17.19	6	17.23	16.60	4	19,759	0.02%
2021/08/16	5	17.04	4	17.13	17.15	1	19,891	0.01%
2021/08/13	7	17.98	3	18.10	17.70	4	19,846	0.02%
2021/08/12	0	0.00	11.1	18.36	18.50	-11.1	19,825	-0.06%
2021/08/11	20	18.20	12	18.27	17.75	8	19,934	0.04%
2021/08/10	16	18.58	20	18.60	18.50	-4	19,900	-0.02%
2021/08/09	7	19.57	67	19.87	19.15	-60	19,943	-0.30%
2021/08/06	3	20.17	10.3	20.17	20.25	-7.3	19,949	-0.04%
2021/08/05	21	20.51	34	20.63	20.30	-13	19,989	-0.07%
2021/08/04	12	20.17	16	20.40	20.05	-4	19,862	-0.02%
2021/08/03	25	20.30	6	20.23	20.35	19	20,052	0.09%
2021/08/02	13	19.94	31	19.95	19.90	-18	20,683	-0.09%
2021/07/30	9	19.88	6	20.00	19.55	3	20,729	0.01%
2021/07/29	10	19.08	7	19.24	19.45	3	21,289	0.01%
2021/07/28	21	18.97	28	18.73	19.05	-7	21,425	-0.03%
2021/07/27	30	20.37	4.1	20.17	20.05	25.9	21,746	0.12%
2021/07/26	24.1	20.28	10	20.18	20.50	14.1	22,086	0.06%
2021/07/23	16	19.94	50.3	19.95	19.90	-34.3	22,585	-0.15%
2021/07/22	53	19.83	20	19.70	19.75	33	23,754	0.14%
2021/07/21	26	20.57	14.2	20.46	20.25	11.8	23,812	0.05%
2021/07/20	45.8	20.53	77.2	20.51	20.25	-31.5	23,934	-0.13%
2021/07/19	89.2	21.96	50.1	21.99	21.60	39.2	24,076	0.16%
2021/07/16	80.1	21.04	38	20.72	21.20	42.1	22,754	0.19%
2021/07/15	22	20.07	22.2	20.25	20.05	-0.2	21,952	0.00%
2021/07/14	39	20.56	24	20.56	20.50	15	22,085	0.07%
2021/07/13	30	20.33	23	20.07	20.30	7	21,705	0.03%
2021/07/12	54.1	19.68	27	19.72	19.80	27.1	21,564	0.13%
2021/07/09	12	18.93	32	18.47	18.65	-20	21,327	-0.09%
2021/07/08	8	18.24	15	18.28	18.30	-7	21,891	-0.03%
2021/07/07	1	18.00	14	18.03	17.80	-13	22,305	-0.06%
2021/07/06	27	18.00	23	18.07	18.00	4	22,345	0.02%
2021/07/05	26	17.96	18	18.05	17.90	8	22,277	0.04%
2021/07/02	23	17.95	11	17.71	17.75	12	22,289	0.05%
2021/07/01	27	18.21	34	18.18	17.95	-7	22,217	-0.03%
2021/06/30	23	18.91	30.1	18.75	19.10	-7.1	21,774	-0.03%
2021/06/29	37	17.74	21	17.76	17.40	16	20,731	0.08%
2021/06/28	20	17.55	16	17.46	17.45	4	20,543	0.02%
2021/06/25	12	17.55	14	17.80	17.35	-2	20,572	-0.01%
2021/06/24	2	17.30	10	17.66	17.80	-8	20,498	-0.04%
2021/06/23	21	17.10	30	17.05	17.10	-9	20,335	-0.04%
2021/06/22	24.6	16.92	0	0.00	16.80	24.6	20,331	0.12%
2021/06/21	3.4	16.76	2	16.90	17.30	1.4	20,393	0.01%
2021/06/18	5	17.29	11	17.40	17.25	-6	20,451	-0.03%
2021/06/17	25	17.72	12	17.69	17.60	13	20,516	0.06%
2021/06/16	32	17.98	14	17.78	17.60	18	20,182	0.09%
2021/06/15	51	18.47	47	18.45	18.90	4	19,832	0.02%
2021/06/11	4	17.53	13	17.54	17.50	-9	19,478	-0.05%
2021/06/09	3	17.45	11	17.51	17.35	-8	19,537	-0.04%
2021/06/08	4	17.43	0	0.00	17.60	4	19,508	0.02%
2021/06/07	1	17.00	20	17.21	17.20	-19	19,494	-0.10%
2021/06/04	4	17.26	6	17.56	17.20	-2	19,551	-0.01%
2021/06/03	11	17.75	24	17.55	17.60	-13	19,543	-0.07%
2021/06/02	6	17.50	22	17.39	17.35	-16	19,703	-0.08%
2021/06/01	43	17.53	14	17.31	17.30	29	19,431	0.15%
2021/05/31	2	16.33	4	16.96	17.30	-2	18,922	-0.01%
2021/05/28	4	15.31	11	15.80	15.75	-7	18,847	-0.04%
2021/05/27	1	15.10	6	15.22	15.00	-5	18,863	-0.03%
2021/05/26	12	14.85	5	15.20	15.20	7	18,919	0.04%
2021/05/25	5	15.02	0	0.00	15.00	5	18,877	0.03%
2021/05/24	17.1	14.34	6	14.63	14.50	11.1	18,717	0.06%
2021/05/21	6	14.42	0	0.00	14.30	6	18,654	0.03%
2021/05/20	2	13.83	2	13.95	13.80	0	18,791	0.00%
2021/05/19	3	14.30	0	0.00	14.30	3	18,771	0.02%
2021/05/18	5	13.45	0	0.00	13.85	5	18,580	0.03%
2021/05/17	2	12.65	140	12.63	12.60	-138	18,479	-0.75%	大賣/鉅額交易
2021/05/14	0	0.00	0.1	14.50	13.85	-0.1	18,270	0.00%
2021/05/13	6	14.51	3	14.48	14.30	3	18,274	0.02%
2021/05/12	7	14.65	5	15.34	14.70	2	18,110	0.01%
2021/05/11	6	16.93	9	16.98	16.25	-3	17,807	-0.02%
2021/05/10	22	18.13	7	18.08	17.85	15	17,521	0.09%
2021/05/07	6	17.40	9	17.54	17.75	-3	16,779	-0.02%
2021/05/06	64	17.73	53.1	17.64	17.65	10.9	16,665	0.07%
2021/05/05	7	18.04	3	17.65	17.40	4	15,975	0.03%
2021/05/04	5.1	17.30	7.2	18.75	17.65	-2.1	15,747	-0.01%
2021/05/03	33	19.49	31	19.52	18.70	2	15,167	0.01%
2021/04/29	27.2	21.08	14	20.71	20.60	13.2	14,623	0.09%
2021/04/28	117.1	20.61	44	20.84	21.50	73.1	13,783	0.53%	大買/
2021/04/27	9	19.58	2	19.78	19.55	7	12,486	0.06%
2021/04/26	73	20.18	22	20.06	19.85	51	12,077	0.42%
2021/04/23	133	19.62	220	19.72	20.05	-87	11,698	-0.74%	大買/大賣/
2021/04/22	99	19.89	22	19.81	18.50	77	10,985	0.70%
2021/04/21	12	19.51	5	19.59	19.55	7	10,504	0.07%
2021/04/20	20	19.29	12.1	19.21	19.35	7.9	10,322	0.08%
2021/04/19	4	18.89	3	18.77	18.60	1	9,886	0.01%
2021/04/16	27	18.42	26	18.48	18.80	1	9,570	0.01%
2021/04/15	81	17.35	50	17.51	17.65	31	8,716	0.36%
2021/04/14	39	16.62	3	17.00	17.80	36	8,193	0.44%
2021/04/13	24.2	16.61	21.1	16.63	16.20	3.1	7,368	0.04%
2021/04/12	2	15.70	4	15.88	15.70	-2	6,790	-0.03%
2021/04/09	9	15.75	0	0.00	15.75	9	6,699	0.13%
2021/04/08	7	15.94	0	0.00	16.00	7	6,641	0.11%
2021/04/07	1	16.00	7	15.97	15.95	-6	6,502	-0.09%
2021/04/06	3	16.05	1	16.05	16.05	2	6,540	0.03%
2021/04/01	1	15.60	3	15.85	15.60	-2	6,452	-0.03%
2021/03/31	3	15.58	0	0.00	15.50	3	6,663	0.05%
2021/03/29	16.1	15.57	1	15.65	15.60	15.1	6,931	0.22%
2021/03/26	4	15.29	0	0.00	15.55	4	7,322	0.05%
2021/03/25	18	15.27	17	15.45	15.35	1	7,371	0.01%
2021/03/24	15	15.29	14	15.31	15.40	1	7,412	0.01%
2021/03/23	21	15.98	6	16.00	15.90	15	7,296	0.21%
2021/03/22	2	16.20	8.2	16.49	16.55	-6.2	7,130	-0.09%
2021/03/19	1	15.55	0	0.00	15.70	1	6,955	0.01%
2021/03/18	1	15.20	4	15.34	15.55	-3	6,926	-0.04%
2021/03/17	31	15.15	26	15.19	15.20	5	6,898	0.07%
2021/03/16	2	15.30	2	15.45	15.35	0	6,830	0.00%
2021/03/15	2	15.23	0	0.00	15.20	2	6,826	0.03%
2021/03/10	0	0.00	4	16.23	15.90	-4	7,090	-0.06%
2021/03/09	5	15.99	0	0.00	16.20	5	6,928	0.07%
2021/03/08	16	15.91	39	16.04	16.10	-23	6,818	-0.34%
2021/03/02	24	15.62	34	15.39	15.35	-10	6,835	-0.15%
2021/02/25	0	0.00	64	15.10	15.20	-64	6,730	-0.95%
2021/02/24	0	0.00	2	15.15	15.25	-2	6,896	-0.03%
2021/02/23	2	14.98	9	15.35	15.15	-7	7,074	-0.10%
2021/02/22	3	15.10	5	15.08	15.50	-2	7,203	-0.03%
2021/02/19	3	14.40	28	14.43	14.50	-25	7,129	-0.35%
2021/02/17	0	0.00	3	13.90	14.00	-3	7,042	-0.04%
2021/02/05	1	13.80	51	13.70	13.70	-50	6,994	-0.71%
2021/02/04	5	13.82	15	13.91	13.70	-10	6,960	-0.14%
2021/02/03	0	0.00	2	13.45	13.55	-2	6,739	-0.03%
2021/02/01	0	0.00	7	13.01	13.05	-7	6,712	-0.10%
2021/01/29	1	13.55	1	13.70	13.25	0	6,696	0.00%
2021/01/28	6	13.49	2	13.38	13.55	4	6,690	0.06%
2021/01/27	1	13.05	1	13.20	13.15	0	6,639	0.00%
2021/01/26	1	12.85	6	13.00	13.00	-5	6,605	-0.08%
2021/01/25	1	13.10	1.1	13.10	13.10	-0.1	6,596	0.00%
2021/01/22	0	0.00	23	12.98	13.15	-23	6,589	-0.35%
2021/01/21	1	12.55	1	12.90	12.65	0	6,576	0.00%
2021/01/20	1	12.90	0	0.00	12.75	1	6,535	0.02%
2021/01/19	2	13.38	0	0.00	13.30	2	6,467	0.03%
2021/01/18	10	13.38	5	13.20	13.20	5	6,453	0.08%
2021/01/15	3	13.50	13	13.86	13.40	-10	6,369	-0.16%
2021/01/14	0	0.00	3	13.80	13.85	-3	6,231	-0.05%
2021/01/13	2	13.48	12	13.57	13.65	-10	6,188	-0.16%
2021/01/12	19	13.29	7	13.30	13.20	12	6,107	0.20%
2021/01/11	2	13.55	29	13.62	13.65	-27	6,038	-0.45%
2021/01/08	13	13.30	58	13.58	13.20	-45	5,978	-0.75%
2021/01/07	30	13.65	12	13.62	13.50	18	5,927	0.30%
2021/01/06	20	13.97	6	13.55	13.50	14	5,813	0.24%
2021/01/05	1	14.60	41	14.64	14.40	-40	5,649	-0.71%
2021/01/04	6	14.97	0.1	14.80	14.80	5.9	5,587	0.11%
2020/12/31	10	14.60	0	0.00	14.60	10	5,528	0.18%
2020/12/30	0	0.00	2	15.00	14.75	-2	5,549	-0.04%
2020/12/29	41	15.06	6	14.90	14.85	35	5,498	0.64%
2020/12/28	3	15.38	7	15.31	15.40	-4	5,360	-0.07%
2020/12/25	25.2	15.24	98	15.23	15.50	-72.8	5,217	-1.40%
2020/12/24	2	14.90	10	15.10	14.80	-8	4,812	-0.17%
2020/12/23	1	14.20	90	14.45	14.75	-89	4,628	-1.92%
2020/12/22	1	14.20	10	14.91	13.85	-9	4,436	-0.20%
2020/12/18	0	0.00	1	13.85	13.95	-1	3,947	-0.03%
2020/12/15	0	0.00	1	13.60	13.50	-1	3,878	-0.03%
2020/12/14	0	0.00	50	13.55	13.90	-50	3,829	-1.31%
2020/12/11	31	13.72	50	14.05	13.45	-19	3,798	-0.50%
2020/12/10	1	14.20	22	14.15	13.95	-21	3,724	-0.56%
2020/12/09	25	13.90	1	14.00	14.05	24	3,645	0.66%
2020/12/08	20	13.90	29	14.12	14.10	-9	3,601	-0.25%
2020/12/07	53	14.10	8	14.13	14.50	45	3,506	1.28%
2020/12/04	62	13.45	109	13.67	13.85	-47	3,347	-1.40%	大賣/
2020/12/03	51	12.95	2	13.00	13.00	49	3,162	1.55%
2020/12/02	67	13.07	2	13.00	12.90	65	3,189	2.04%
2020/12/01	6	13.21	2	13.05	13.00	4	3,129	0.13%
2020/11/30	40	13.30	10	13.15	13.10	30	3,062	0.98%
2020/11/27	20	12.95	33	13.17	12.90	-13	3,003	-0.43%
2020/11/26	21	12.91	32	12.79	13.05	-11	2,870	-0.38%
2020/11/25	20	12.55	1	12.55	12.40	19	2,708	0.70%
2020/11/24	0	0.00	5	12.24	12.25	-5	2,622	-0.19%
2020/11/23	31	12.48	12	12.50	12.50	19	2,535	0.75%
2020/11/20	0	0.00	71	11.96	12.00	-71	2,320	-3.06%
2020/11/19	166.9	11.48	124	11.59	11.50	42.9	2,083	2.06%	大買/大賣/
2020/11/18	115	10.71	75	10.56	11.20	40	1,788	2.24%	大買/
2020/11/17	15	10.10	15	10.15	10.25	0	1,608	0.00%
2020/11/13	0	0.00	1	10.10	10.10	-1	1,648	-0.06%
2020/11/11	3	10.10	31	10.15	10.15	-28	1,674	-1.67%
2020/11/10	0	0.00	16	10.10	10.15	-16	1,676	-0.95%
2020/11/05	50	10.35	50	10.30	10.30	0	1,753	0.00%
2020/11/03	0	0.00	1	10.10	10.10	-1	1,717	-0.06%
2020/10/29	0	0.00	1	10.05	10.10	-1	1,759	-0.06%
2020/10/26	1	10.25	0	0.00	10.30	1	1,765	0.06%
2020/10/23	1	10.30	0	0.00	10.35	1	1,766	0.06%
2020/10/22	2	10.25	2	10.15	10.20	0	1,775	0.00%
2020/10/21	2	10.25	2	10.18	10.15	0	1,768	0.00%
2020/10/20	1	10.15	1	10.15	10.15	0	1,787	0.00%
2020/10/15	0	0.00	5	10.30	10.30	-5	1,945	-0.26%
2020/10/14	0	0.00	5	10.15	10.15	-5	1,987	-0.25%
2020/10/13	0	0.00	10	10.15	10.15	-10	2,008	-0.50%
2020/10/12	10	10.15	0	0.00	10.15	10	2,032	0.49%
2020/10/08	30	10.45	5	10.35	10.40	25	2,039	1.23%
2020/10/07	4	10.35	34	10.48	10.45	-30	2,067	-1.45%
2020/09/30	5	10.20	0	0.00	10.20	5	2,127	0.24%
2020/09/29	20	10.37	0	0.00	10.20	20	2,147	0.93%
2020/09/28	35	10.20	21	10.20	10.25	14	2,168	0.65%
2020/09/25	24	10.10	35	10.05	10.00	-11	2,191	-0.50%
2020/09/22	10	10.70	10	10.65	10.60	0	2,205	0.00%
2020/09/21	51	10.91	16	10.85	10.90	35	2,229	1.57%
2020/09/18	1	10.95	1	10.90	10.80	0	2,127	0.00%
2020/09/17	0	0.00	2	10.85	10.85	-2	2,104	-0.10%
2020/09/15	1	11.00	0	0.00	11.00	1	2,127	0.05%
2020/09/14	10	10.85	0	0.00	10.85	10	2,135	0.47%
2020/09/10	3	10.95	0	0.00	10.90	3	2,297	0.13%
2020/09/09	0	0.00	20	10.95	11.05	-20	2,253	-0.89%
2020/09/03	0	0.00	1	10.60	10.55	-1	2,171	-0.05%
2020/09/02	0	0.00	10	10.60	10.65	-10	2,172	-0.46%
2020/08/31	1	10.30	0	0.00	10.20	1	2,141	0.05%
2020/08/27	0	0.00	1	10.05	10.10	-1	2,125	-0.05%
2020/08/21	5	10.00	3	10.00	10.00	2	2,248	0.09%
2020/08/20	17	10.01	0	0.00	9.99	17	2,241	0.76%
2020/08/19	5	10.35	36	10.57	10.30	-31	2,222	-1.39%
2020/08/18	11	10.35	1	10.45	10.35	10	2,201	0.45%
2020/08/17	0	0.00	5	10.37	10.35	-5	2,194	-0.23%
2020/08/14	1	10.20	0	0.00	10.20	1	2,182	0.05%
2020/08/13	1	10.20	1	10.40	10.20	0	2,198	0.00%
2020/08/12	35	10.34	1	10.30	10.25	34	2,194	1.55%
2020/08/11	3	10.45	0	0.00	10.50	3	2,183	0.14%
2020/08/06	1	10.30	1	10.25	10.30	0	2,171	0.00%
2020/08/05	0	0.00	10	10.25	10.25	-10	2,168	-0.46%
2020/07/30	5	10.10	0	0.00	10.15	5	2,231	0.22%
2020/07/27	1	10.25	0	0.00	10.20	1	2,244	0.04%
2020/07/24	4	10.43	0	0.00	10.30	4	2,270	0.18%
2020/07/23	5	10.83	0	0.00	10.75	5	2,269	0.22%
2020/07/22	1	10.95	6	10.90	11.00	-5	2,365	-0.21%
2020/07/21	12	10.40	1	10.55	10.35	11	2,281	0.48%
2020/07/20	6	10.38	0	0.00	10.40	6	2,285	0.26%
2020/07/17	10	10.43	0	0.00	10.25	10	2,236	0.45%
2020/07/16	1	10.60	0	0.00	10.55	1	2,234	0.04%
2020/07/15	5	10.70	0	0.00	10.70	5	2,211	0.23%
2020/07/14	5	10.90	0	0.00	10.90	5	2,211	0.23%
2020/07/13	21	10.95	0	0.00	10.95	21	2,193	0.96%
2020/07/10	1	11.00	0	0.00	10.95	1	2,220	0.05%
2020/07/09	32	11.40	5	11.33	11.30	27	2,211	1.22%
2020/07/08	1	10.95	1	10.90	11.10	0	2,227	0.00%
2020/07/07	2	11.00	0	0.00	10.90	2	2,264	0.09%
2020/07/06	3	11.18	0	0.00	11.10	3	2,395	0.13%
2020/06/30	24	10.96	24	10.98	10.90	0	2,347	0.00%
2020/06/29	0	0.00	5	10.80	10.75	-5	2,313	-0.22%
2020/06/24	10	10.90	0	0.00	10.85	10	2,311	0.43%
2020/06/22	2	11.03	1	11.30	11.15	1	2,322	0.04%
2020/06/19	5	11.23	2	11.15	11.15	3	2,357	0.13%
2020/06/18	4	11.30	18	11.11	11.50	-14	2,329	-0.60%
2020/06/17	2	10.75	0	0.00	10.70	2	2,197	0.09%
2020/06/11	1	10.30	3	10.35	10.30	-2	2,245	-0.09%
2020/06/10	2	10.35	1	10.25	10.25	1	2,206	0.05%
2020/06/08	0	0.00	1	10.50	10.55	-1	2,270	-0.04%
2020/06/05	1	10.25	1	10.20	10.30	0	2,186	0.00%
2020/06/04	1	10.15	1	10.20	10.10	0	2,185	0.00%
2020/06/02	0	0.00	2	9.90	10.15	-2	2,156	-0.09%
2020/05/29	5	9.68	0	0.00	9.68	5	2,059	0.24%
2020/05/28	4	9.77	4	9.85	9.75	0	2,064	0.00%
2020/05/26	1	9.42	0	0.00	9.47	1	2,039	0.05%
2020/05/25	1	9.30	3	9.40	9.35	-2	2,048	-0.10%
2020/05/14	2	10.05	0	0.00	10.05	2	2,047	0.10%
2020/05/06	2	10.40	2	10.50	10.20	0	2,173	0.00%
2020/05/05	2	10.40	2.1	10.51	10.50	-0.1	2,121	-0.01%
2020/05/04	2	10.40	0	0.00	10.40	2	2,124	0.09%
2020/04/30	8	10.70	0	0.00	10.65	8	2,137	0.37%
2020/04/29	1	10.60	5	10.74	10.65	-4	2,155	-0.19%
2020/04/28	1	10.55	1	10.60	10.55	0	2,134	0.00%
2020/04/24	0	0.00	4	10.20	10.30	-4	2,049	-0.20%
2020/04/23	3	10.00	0	0.00	9.99	3	2,019	0.15%
2020/04/17	2	10.10	0	0.00	9.95	2	1,993	0.10%
2020/04/16	0	0.00	4	10.10	10.05	-4	1,973	-0.20%
2020/04/15	2	10.20	0	0.00	10.10	2	1,968	0.10%
2020/04/14	1	10.05	0	0.00	10.00	1	1,948	0.05%
2020/04/13	7	10.12	3	9.90	9.94	4	1,936	0.21%
2020/04/10	20	10.10	25	9.95	9.94	-5	1,849	-0.27%
2020/04/09	17	10.03	10	10.20	10.20	7	1,814	0.39%
2020/04/08	0	0.00	1	9.19	9.30	-1	1,670	-0.06%
2020/03/31	1	8.99	0	0.00	8.98	1	1,621	0.06%
2020/03/27	0	0.00	2	8.98	8.90	-2	1,657	-0.12%
2020/03/26	2	9.00	0	0.00	8.98	2	1,646	0.12%
2020/03/18	0	0.00	1	8.69	8.72	-1	1,596	-0.06%
2020/03/16	3	9.63	2	9.51	9.22	1	1,576	0.06%
2020/03/13	0	0.00	3	9.19	9.20	-3	1,587	-0.19%
2020/03/03	20	12.00	0	0.00	11.95	20	1,986	1.01%
2020/02/26	0	0.00	1	12.40	12.35	-1	1,948	-0.05%
2020/02/12	2	12.30	0	0.00	12.40	2	1,863	0.11%
2020/02/04	0	0.00	28	10.55	11.00	-28	1,774	-1.58%
2020/02/03	0	0.00	2	10.40	10.40	-2	1,765	-0.11%
2020/01/03	1	12.70	0	0.00	12.85	1	1,871	0.05%
2019/12/26	0	0.00	5	12.85	12.90	-5	1,880	-0.27%
2019/12/25	2	13.05	2	13.00	12.80	0	1,898	0.00%
2019/12/23	0	0.00	2	12.80	12.80	-2	1,885	-0.11%
2019/12/20	0	0.00	5	12.85	12.95	-5	1,890	-0.26%
2019/12/11	0	0.00	0	12.95	12.80	0	1,825	0.00%
2019/12/10	2	12.80	1	12.85	12.85	1	1,808	0.06%
2019/12/06	59	13.37	20	13.27	13.40	39	1,775	2.20%
2019/12/03	0	0.00	0.1	12.30	12.25	-0.1	1,498	0.00%
2019/11/28	0	0.00	52	12.70	12.65	-52	1,618	-3.21%
2019/11/20	0	0.00	1	12.65	12.65	-1	1,731	-0.06%
2019/11/19	0	0.00	0	12.75	12.60	0	1,862	0.00%
2019/11/12	1	13.10	0	0.00	13.10	1	1,862	0.05%
2019/10/31	2	13.85	0	0.00	13.85	2	1,852	0.11%
2019/10/29	2	14.25	3	14.25	14.10	-1	1,894	-0.05%
2019/10/28	0	0.00	4	14.50	14.25	-4	1,913	-0.21%
2019/10/24	1	14.30	4	14.35	14.40	-3	1,899	-0.16%
2019/10/23	4	14.35	0	0.00	14.25	4	1,904	0.21%
2019/10/21	0.2	14.20	2	14.10	14.20	-1.9	1,892	-0.10%
2019/10/17	0	0.00	0.1	13.95	13.85	-0.1	2,176	0.00%
2019/10/16	2	13.80	0	13.90	13.75	2	2,177	0.09%
2019/10/15	0	0.00	1	13.85	13.85	-1	2,174	-0.05%
2019/10/14	2	13.85	0	0.00	13.90	2	2,178	0.09%
2019/10/09	0	0.00	2	13.85	13.80	-2	2,177	-0.09%
2019/10/04	2	14.00	1	14.05	14.00	1	2,224	0.04%
2019/09/19	10	14.50	0	0.00	14.50	10	2,230	0.45%
2019/09/12	0	0.00	15	14.60	14.55	-15	2,256	-0.66%
2019/09/11	10	14.65	2	14.65	14.60	8	2,273	0.35%
2019/09/10	3	14.50	5	14.59	14.60	-2	2,280	-0.09%
2019/09/09	0	0.00	5	15.03	15.00	-5	2,269	-0.22%
2019/09/06	15	15.22	2	15.33	15.15	13	2,239	0.58%
2019/09/05	2	14.80	0	0.00	14.80	2	2,104	0.10%
2019/09/03	0	0.00	5	14.60	14.55	-5	2,066	-0.24%
2019/09/02	5	15.02	8	15.05	15.15	-3	2,022	-0.15%
2019/08/28	0	0.00	7	15.15	15.10	-7	1,922	-0.36%
2019/08/27	8	15.00	2	15.15	14.90	6	1,896	0.32%
2019/08/26	32	14.95	0	0.00	15.00	32	1,894	1.69%
2019/08/23	36	15.20	17	15.20	15.20	19	1,883	1.01%
2019/08/22	16	15.41	20	15.40	15.45	-4	1,866	-0.21%
2019/08/21	0	0.00	10	14.91	15.05	-10	1,732	-0.58%
2019/08/20	60	14.76	10	14.82	14.60	50	1,709	2.93%
2019/08/19	3	14.55	0	0.00	14.55	3	1,691	0.18%
2019/08/15	85	14.40	0	0.00	14.40	85	1,691	5.02%
2019/08/14	8	14.60	0	0.00	14.55	8	1,695	0.47%
2019/08/12	3	14.45	0	0.00	14.45	3	1,702	0.18%
2019/08/08	1	14.50	1	14.65	14.50	0	1,712	0.00%
2019/08/07	0	0.00	2	14.45	14.40	-2	1,711	-0.12%
2019/08/05	1	14.45	0	0.00	14.25	1	1,713	0.06%
2019/08/02	1	14.85	0	0.00	14.70	1	1,720	0.06%
2019/08/01	9	15.09	0	0.00	15.05	9	1,742	0.52%
2019/07/31	8	15.16	0	0.00	15.20	8	1,737	0.46%
2019/07/30	8	15.71	6	15.60	15.60	2	1,695	0.12%
2019/07/29	7	15.80	0	0.00	15.80	7	1,700	0.41%
2019/07/26	5	15.75	1	15.80	15.75	4	1,698	0.24%
2019/07/24	2	15.83	3	15.95	15.90	-1	1,682	-0.06%
2019/07/23	2	15.93	0	0.00	15.90	2	1,684	0.12%
2019/07/22	1	16.35	1	16.20	16.25	0	1,687	0.00%
2019/07/19	10	15.83	35	15.80	15.95	-25	1,571	-1.59%
2019/07/18	0	0.00	6	15.15	15.05	-6	1,376	-0.44%
2019/07/17	10	15.15	0	0.00	15.15	10	1,399	0.71%
2019/07/15	0	0.00	1	15.10	15.05	-1	1,434	-0.07%
2019/07/10	1	14.90	0	0.00	14.90	1	1,549	0.06%
2019/07/05	0	0.00	1	15.55	15.55	-1	1,584	-0.06%
2019/06/26	0	0.00	1	15.35	15.40	-1	2,013	-0.05%
2019/06/25	0	0.00	2	15.40	15.25	-2	2,021	-0.10%
2019/06/24	16	15.20	2	15.45	15.45	14	2,036	0.69%
2019/06/21	0	0.00	1	15.30	15.20	-1	2,087	-0.05%
2019/06/20	1	15.10	1	15.10	15.15	0	2,110	0.00%
2019/06/19	1	14.85	1	14.95	14.90	0	2,195	0.00%
2019/06/18	1	14.70	1	14.85	14.65	0	2,225	0.00%
2019/06/17	1	15.00	16	14.88	14.95	-15	2,248	-0.67%
2019/06/11	10	14.65	0	0.00	14.70	10	2,451	0.41%
2019/06/06	0	0.00	4	14.30	14.25	-4	2,567	-0.16%
2019/05/30	10	14.50	5	14.45	14.50	5	3,633	0.14%
2019/05/28	1	14.20	0	0.00	14.25	1	3,847	0.03%
2019/05/27	0	0.00	10	14.28	14.20	-10	3,922	-0.25%
2019/05/23	2	14.30	0	0.00	14.35	2	4,100	0.05%
2019/05/21	1	14.35	0	0.00	14.50	1	4,494	0.02%
2019/05/14	6	14.50	3	14.60	14.80	3	4,933	0.06%
2019/05/13	1	14.70	4	14.79	14.75	-3	5,000	-0.06%
2019/05/10	8	14.65	8	15.00	14.75	0	5,007	0.00%
2019/05/09	1	15.00	0	0.00	15.10	1	5,028	0.02%
2019/05/08	3	15.20	0	0.00	15.15	3	5,043	0.06%
2019/05/07	1	15.25	0	0.00	15.40	1	5,154	0.02%
2019/05/06	17	15.32	0	0.00	15.15	17	5,218	0.33%
2019/05/02	0	0.00	1	15.85	15.80	-1	5,266	-0.02%
2019/04/29	1	15.75	0	0.00	15.70	1	5,376	0.02%
2019/04/26	5	16.30	0	0.00	16.15	5	5,435	0.09%
2019/04/25	0	0.00	3	16.60	16.55	-3	5,869	-0.05%
2019/04/23	1	16.75	0	0.00	16.70	1	5,996	0.02%
2019/04/19	0	0.00	10	16.70	16.75	-10	5,955	-0.17%
2019/04/18	3	16.92	0	0.00	16.60	3	5,969	0.05%
2019/04/17	3	16.93	0	0.00	16.90	3	6,070	0.05%
2019/04/16	1	16.85	0	0.00	16.90	1	6,069	0.02%
2019/04/12	1	16.85	0	0.00	16.85	1	6,059	0.02%
2019/04/10	11	17.15	4	17.15	17.15	7	6,000	0.12%
2019/04/09	3	17.60	18	17.46	17.45	-15	5,961	-0.25%
2019/04/08	1	17.20	2	17.35	17.25	-1	5,792	-0.02%
2019/04/01	0	0.00	2	17.00	16.95	-2	5,653	-0.04%
2019/03/26	6	16.67	6	16.86	17.25	0	5,591	0.00%
2019/03/25	0	0.00	4	16.50	16.50	-4	5,603	-0.07%
2019/03/22	11	16.98	0	0.00	16.80	11	5,608	0.20%
2019/03/21	5	17.15	0	0.00	17.10	5	5,529	0.09%
2019/03/20	5	17.20	1	17.25	17.15	4	5,485	0.07%
2019/03/19	8	17.28	0	0.00	17.25	8	5,478	0.15%
2019/03/18	16	17.12	29	17.35	17.40	-13	5,438	-0.24%
2019/03/15	8	17.11	5	17.20	17.05	3	5,356	0.06%
2019/03/13	3	17.30	0	0.00	17.20	3	5,387	0.06%
2019/03/12	1	17.50	1	17.50	17.30	0	5,382	0.00%
2019/03/11	1	17.60	0	0.00	17.50	1	5,324	0.02%
2019/03/08	0	0.00	4	17.46	17.70	-4	5,130	-0.08%
2019/03/07	17	17.47	24	17.15	17.45	-7	4,952	-0.14%
2019/03/06	34	17.33	29	17.37	17.50	5	4,694	0.11%
2019/03/05	0	0.00	11	17.10	17.30	-11	4,615	-0.24%
2019/03/04	11	17.20	17	17.23	17.20	-6	4,559	-0.13%
2019/02/27	2	16.90	2	17.00	17.30	0	4,536	0.00%
2019/02/26	17	17.11	15	17.30	16.90	2	4,455	0.04%
2019/02/25	11	17.20	19	17.36	17.10	-8	4,736	-0.17%
2019/02/22	19	17.20	2	17.10	17.00	17	4,708	0.36%
2019/02/21	7	17.39	16	17.38	17.40	-9	4,642	-0.19%
2019/02/20	1	17.00	1	17.05	17.00	0	4,370	0.00%
2019/02/19	11	16.99	13	16.99	17.05	-2	4,377	-0.05%
2019/02/18	6	17.08	18	16.77	16.95	-12	4,390	-0.27%
2019/02/15	0	0.00	3	16.58	16.40	-3	4,188	-0.07%
2019/02/14	13	16.55	14	16.59	16.40	-1	4,205	-0.02%
2019/02/13	13	16.40	2	16.35	16.40	11	4,176	0.26%
2019/02/12	2	16.25	14	16.26	16.50	-12	4,223	-0.28%
2019/02/11	3	16.03	0	0.00	16.05	3	4,605	0.07%
2019/01/30	15	16.00	4	16.03	16.00	11	4,672	0.24%
2019/01/29	13	15.98	12	16.05	16.10	1	4,686	0.02%
2019/01/28	3	16.30	2	16.48	16.30	1	4,653	0.02%
2019/01/25	5.2	16.25	12	16.21	16.25	-6.8	4,598	-0.15%
2019/01/24	11	16.00	0	0.00	16.05	11	4,606	0.24%
2019/01/23	2.5	15.99	20	16.05	16.05	-17.5	4,665	-0.37%
2019/01/21	6	16.25	4	16.26	16.25	2	4,648	0.04%
2019/01/18	2	15.98	0	0.00	16.20	2	4,708	0.04%
2019/01/17	11	16.47	2	16.28	16.10	9	4,661	0.19%
2019/01/16	3	15.92	24	15.91	16.20	-21	4,194	-0.50%
2019/01/11	1	15.45	0	0.00	15.40	1	4,133	0.02%
2019/01/10	16	15.46	2	15.60	15.45	14	4,160	0.34%
2019/01/09	4	15.90	13	15.87	15.60	-9	4,163	-0.22%
2019/01/08	0	0.00	2	15.58	15.75	-2	4,043	-0.05%
2019/01/07	0	0.00	4	15.01	15.00	-4	4,012	-0.10%
2019/01/04	3	14.73	0	0.00	14.65	3	4,107	0.07%
2019/01/03	2	15.10	0	0.00	15.10	2	4,168	0.05%
2018/12/28	0	0.00	1	15.20	15.50	-1	4,221	-0.02%
2018/12/27	0	0.00	5	15.20	15.15	-5	4,285	-0.12%
2018/12/26	2	15.05	0	0.00	14.95	2	4,451	0.04%
2018/12/21	2	15.28	11	15.23	15.55	-9	4,645	-0.19%
2018/12/20	14	15.69	6	15.73	15.50	8	4,647	0.17%
2018/12/19	1	15.90	0	0.00	15.90	1	4,649	0.02%
2018/12/18	3	16.10	2	16.00	16.00	1	4,647	0.02%
2018/12/17	0	0.00	1	16.15	16.35	-1	4,579	-0.02%
2018/12/14	10	16.20	0	0.00	16.05	10	4,556	0.22%
2018/12/13	0	0.00	1	16.00	15.90	-1	4,546	-0.02%
2018/12/12	1	15.70	3	15.85	15.90	-2	4,684	-0.04%
2018/12/10	3	15.60	8	15.56	15.40	-5	4,788	-0.10%
2018/12/07	8	15.83	8	15.92	15.85	0	4,800	0.00%
2018/12/06	12	15.83	6	15.98	15.75	6	4,785	0.13%
2018/12/05	1	16.30	0	0.00	16.45	1	4,724	0.02%
2018/12/03	6	16.77	11	16.74	16.80	-5	4,739	-0.11%
2018/11/30	10	16.43	10	16.40	16.35	0	4,680	0.00%
2018/11/29	22	16.53	11	16.50	16.30	11	4,691	0.23%
2018/11/27	0	0.00	2	16.30	16.30	-2	4,590	-0.04%
2018/11/26	2	16.10	0	0.00	16.10	2	4,580	0.04%
2018/11/23	0	0.00	20	16.05	16.15	-20	4,564	-0.44%
2018/11/22	26	16.52	3	16.75	16.00	23	4,524	0.51%
2018/11/21	0	0.00	2	16.10	16.35	-2	4,230	-0.05%
2018/11/20	0	0.00	10	16.00	16.05	-10	4,207	-0.24%
2018/11/19	12	15.98	0	0.00	16.10	12	4,250	0.28%
2018/11/16	13	16.30	10	16.20	15.90	3	4,344	0.07%
2018/11/15	11	15.92	20	15.94	16.05	-9	4,383	-0.21%
2018/11/12	1	15.55	6	15.40	15.40	-5	4,246	-0.12%
2018/11/09	5	15.60	0	0.00	15.75	5	4,234	0.12%
2018/11/08	20	15.88	28	16.07	15.85	-8	4,172	-0.19%
2018/11/06	3	14.92	2	15.15	14.75	1	3,838	0.03%
2018/11/05	3	14.80	0	0.00	14.85	3	3,808	0.08%
2018/11/02	4	15.09	11	15.14	15.00	-7	3,869	-0.18%
2018/11/01	4	14.90	6	15.19	14.90	-2	4,126	-0.05%
2018/10/31	6	14.83	4	14.65	14.85	2	4,115	0.05%
2018/10/29	0	0.00	1	14.50	14.10	-1	4,281	-0.02%
2018/10/26	5	14.18	2	14.23	14.30	3	4,329	0.07%
2018/10/25	1	13.90	8	14.00	13.90	-7	4,371	-0.16%
2018/10/24	1	14.40	0	0.00	14.55	1	4,621	0.02%
2018/10/23	0	0.00	1	14.60	14.55	-1	4,671	-0.02%
2018/10/22	6.5	14.78	8	14.88	14.80	-1.5	4,795	-0.03%
2018/10/12	1	14.50	0	0.00	14.50	1	4,880	0.02%
2018/10/11	10	13.95	10	13.95	13.95	0	4,801	0.00%
2018/10/05	0	0.00	10	16.05	15.90	-10	4,931	-0.20%
2018/10/04	1	16.80	3	16.78	16.55	-2	4,861	-0.04%
2018/10/03	0	0.00	1	16.65	16.75	-1	4,697	-0.02%
2018/10/01	0	0.00	15	16.53	16.60	-15	4,643	-0.32%
2018/09/28	0	0.00	15	16.50	16.40	-15	4,668	-0.32%
2018/09/27	2	16.25	24	16.15	16.25	-22	4,584	-0.48%
2018/09/26	24	16.28	2	16.25	16.10	22	4,585	0.48%
2018/09/25	0	0.00	4	16.15	16.20	-4	4,636	-0.09%
2018/09/20	11	15.87	1	15.95	15.85	10	4,654	0.21%
2018/09/19	9	16.10	2	16.08	16.10	7	4,668	0.15%
2018/09/18	7	16.22	0	0.00	15.95	7	4,677	0.15%
2018/09/17	8	16.09	0	0.00	16.50	8	4,602	0.17%
2018/09/14	18	16.32	5	16.15	16.20	13	4,593	0.28%
2018/09/13	1	15.95	0	0.00	16.00	1	4,592	0.02%
2018/09/10	5	15.54	5	15.71	15.60	0	4,896	0.00%
2018/09/07	3	16.02	0	0.00	15.85	3	4,937	0.06%
2018/09/04	3	16.48	0	0.00	16.50	3	5,545	0.05%
2018/09/03	10	16.51	0	0.00	16.45	10	5,695	0.18%
2018/08/29	1	16.85	0	0.00	16.80	1	6,113	0.02%
2018/08/28	3	17.00	0	0.00	16.70	3	6,330	0.05%
2018/08/24	1	16.50	1	16.45	16.75	0	6,536	0.00%
2018/08/23	4	16.88	2	17.05	16.80	2	7,265	0.03%
2018/08/22	0	0.00	5	16.92	17.00	-5	7,204	-0.07%
2018/08/21	2	16.30	1	16.30	16.45	1	7,150	0.01%
2018/08/20	3	16.03	0	0.00	16.05	3	7,257	0.04%
2018/08/16	2	16.10	0	0.00	16.30	2	7,391	0.03%
2018/08/15	1	16.30	0	0.00	16.25	1	7,885	0.01%
2018/08/14	1	16.30	3	16.57	16.60	-2	7,950	-0.03%
2018/08/13	1	16.75	0	0.00	16.15	1	8,002	0.01%
2018/08/10	1	17.35	1	17.60	17.35	0	7,930	0.00%
2018/08/09	0	0.00	25	17.60	17.60	-25	8,005	-0.31%
2018/08/08	9	17.74	1	17.85	17.90	8	8,109	0.10%
2018/08/07	0	0.00	7	17.45	17.70	-7	7,844	-0.09%
2018/08/06	11	17.15	2	17.20	17.25	9	7,815	0.12%
2018/08/03	23	17.29	4	17.33	17.30	19	7,830	0.24%
2018/08/02	11	18.31	0	0.00	18.20	11	7,770	0.14%
2018/08/01	0	0.00	1	18.55	18.75	-1	7,752	-0.01%
2018/07/31	10	18.46	3	18.57	18.45	7	7,600	0.09%
2018/07/30	2	18.03	1	18.25	18.25	1	7,381	0.01%
2018/07/27	6	18.09	3	18.03	18.00	3	7,388	0.04%
2018/07/26	10	18.10	15	18.45	18.45	-5	7,300	-0.07%
2018/07/25	0	0.00	1	18.15	18.10	-1	7,238	-0.01%
2018/07/23	4	17.38	0	0.00	17.35	4	7,456	0.05%
2018/07/18	1	18.20	0	0.00	18.10	1	7,612	0.01%
2018/07/16	6	18.22	120	18.30	18.40	-114	7,577	-1.50%	大賣/鉅額交易
2018/07/13	121	18.00	4	18.16	18.35	117	7,551	1.55%	大買/鉅額交易
2018/07/12	0	0.00	1	17.25	17.40	-1	7,465	-0.01%
2018/07/10	1	17.10	0	0.00	17.40	1	7,629	0.01%
2018/07/09	2	16.90	1	17.10	17.00	1	7,671	0.01%
2018/07/04	1	17.25	0	0.00	17.30	1	7,780	0.01%
2018/07/03	1	18.05	2	17.50	17.30	-1	7,802	-0.01%
2018/07/02	1	18.25	0	0.00	18.00	1	7,768	0.01%
2018/06/29	0	0.00	1	18.60	18.35	-1	7,869	-0.01%
2018/06/28	4	18.21	0	0.00	18.50	4	7,857	0.05%
2018/06/26	1	17.90	2	18.18	18.15	-1	7,840	-0.01%
2018/06/25	2	18.23	2	18.50	18.25	0	7,795	0.00%
2018/06/22	12	18.08	15	18.29	18.25	-3	7,829	-0.04%
2018/06/21	1	18.65	0	0.00	18.35	1	7,777	0.01%
2018/06/20	13	18.80	0	0.00	18.65	13	7,804	0.17%
2018/06/19	3	19.48	1	19.70	19.35	2	7,776	0.03%
2018/06/15	0	0.00	1	19.45	19.45	-1	7,652	-0.01%
2018/06/13	3	19.45	4	19.35	19.20	-1	7,617	-0.01%
2018/06/12	12	19.98	12	20.20	19.65	0	7,640	0.00%
2018/06/11	5	19.06	6	19.23	19.20	-1	7,535	-0.01%
2018/06/08	1	18.80	1	19.10	18.75	0	7,467	0.00%
2018/06/07	3	18.80	10	18.86	18.70	-7	7,427	-0.09%
2018/06/06	8	18.79	1	18.65	18.70	7	7,354	0.10%
2018/06/05	4	19.03	2	19.10	18.80	2	7,280	0.03%
2018/06/04	0	0.00	2	18.95	18.70	-2	7,085	-0.03%
2018/06/01	5	18.71	0	0.00	18.70	5	7,041	0.07%
2018/05/31	26	19.65	24	19.26	19.05	2	6,878	0.03%
2018/05/30	2	17.80	2	17.98	18.00	0	6,152	0.00%
2018/05/29	7	18.01	0	0.00	18.00	7	6,195	0.11%
2018/05/28	6	17.90	2	18.18	18.40	4	6,152	0.07%
2018/05/25	10	18.08	15	17.98	17.90	-5	6,072	-0.08%
2018/05/24	0	0.00	6	18.10	18.15	-6	6,076	-0.10%
2018/05/23	22	18.99	1	19.35	18.25	21	6,062	0.35%
2018/05/22	1	17.95	0	0.00	18.00	1	5,648	0.02%
2018/05/21	0	0.00	6	18.05	18.20	-6	5,674	-0.11%
2018/05/18	4	17.53	4	17.48	17.50	0	5,654	0.00%
2018/05/17	4	17.98	0	0.00	17.90	4	5,848	0.07%
2018/05/16	3	17.40	29	17.53	17.75	-26	5,998	-0.43%
2018/05/15	3	16.95	0	0.00	16.90	3	5,972	0.05%
2018/05/14	3	16.85	0	0.00	16.80	3	6,273	0.05%
2018/05/11	2	16.70	2	16.98	16.65	0	6,356	0.00%
2018/05/10	21	17.31	0	0.00	17.05	21	6,398	0.33%
2018/05/09	0	0.00	1	17.10	17.05	-1	6,669	-0.01%
2018/05/08	1	17.05	0	0.00	17.05	1	7,126	0.01%
2018/05/07	0	0.00	3	17.08	17.25	-3	7,247	-0.04%
2018/05/04	7	16.87	1	17.10	16.85	6	7,311	0.08%
2018/05/03	0	0.00	4	16.71	16.80	-4	7,359	-0.05%
2018/05/02	4	16.90	6	17.04	17.20	-2	7,486	-0.03%
2018/04/30	33	16.61	36	16.98	17.20	-3	7,714	-0.04%
2018/04/27	1	15.65	5	15.66	15.65	-4	7,843	-0.05%
2018/04/26	2	15.70	1	16.25	15.45	1	8,167	0.01%
2018/04/25	3	15.97	5	16.05	16.05	-2	8,388	-0.02%
2018/04/24	5	16.15	33	16.04	15.90	-28	9,363	-0.30%
2018/04/23	1	17.30	17	17.30	17.30	-16	9,509	-0.17%
2018/04/19	2	17.30	0	0.00	17.40	2	10,585	0.02%
2018/04/18	1	17.40	0	0.00	17.20	1	10,752	0.01%
2018/04/17	1	18.00	2	17.33	17.30	-1	11,064	-0.01%
2018/04/16	19	18.74	11	18.55	18.50	8	12,078	0.07%
2018/04/13	20	18.96	21	19.05	18.95	-1	12,706	-0.01%
2018/04/12	12	18.73	10	18.83	18.75	2	13,183	0.02%
2018/04/11	1	18.90	1	18.50	19.05	0	13,630	0.00%
2018/04/10	0	0.00	6	18.55	18.55	-6	14,034	-0.04%
2018/04/09	4	18.64	0	0.00	18.50	4	14,761	0.03%
2018/04/03	1	19.05	4	18.99	18.95	-3	15,531	-0.02%
2018/04/02	4	19.48	0	0.00	19.40	4	16,392	0.02%
2018/03/30	5	19.15	5	19.35	19.20	0	18,764	0.00%
2018/03/29	13	19.20	10	19.15	19.05	3	19,849	0.02%
2018/03/28	16	19.20	20	19.19	19.15	-4	21,765	-0.02%
2018/03/27	11	19.36	18	19.53	19.45	-7	23,586	-0.03%
2018/03/23	11	18.93	5	18.85	18.85	6	24,766	0.02%
2018/03/22	0	0.00	6	19.75	19.70	-6	24,810	-0.02%
2018/03/21	16	19.94	15	19.83	19.70	1	24,960	0.00%
2018/03/20	1	19.85	5	19.75	19.90	-4	25,132	-0.02%
2018/03/19	12	20.43	15	20.51	20.35	-3	25,359	-0.01%
2018/03/16	20	20.61	21	20.61	20.40	-1	25,671	0.00%
2018/03/15	28	21.01	10	20.99	21.05	18	25,711	0.07%
2018/03/14	2	20.00	0	0.00	20.00	2	25,456	0.01%
2018/03/13	0	0.00	1	19.80	20.00	-1	25,529	0.00%
2018/03/12	6	19.56	9	19.36	19.05	-3	25,509	-0.01%
2018/03/09	12	19.73	5	19.85	19.80	7	25,555	0.03%
2018/03/08	2	19.90	4	19.90	19.80	-2	26,390	-0.01%
2018/03/07	11	19.80	10	19.75	19.55	1	26,556	0.00%
2018/03/06	0	0.00	8	19.86	19.95	-8	26,747	-0.03%
2018/03/05	24	19.86	26	19.88	19.50	-2	27,371	-0.01%
2018/03/02	39	20.21	30	20.06	20.00	9	27,547	0.03%
2018/03/01	10	20.53	11	20.70	20.75	-1	27,454	0.00%
2018/02/27	6	20.83	10	21.02	20.75	-4	27,447	-0.01%
2018/02/23	19	21.33	17	21.42	21.35	2	27,403	0.01%
2018/02/22	16	20.83	7	21.18	21.15	9	27,350	0.03%
2018/02/21	0	0.00	2	20.80	21.00	-2	27,269	-0.01%
2018/02/12	0	0.00	7	20.19	20.15	-7	27,185	-0.03%
2018/02/09	7	18.89	14	19.34	20.00	-7	27,102	-0.03%
2018/02/08	24	20.36	20	20.23	19.80	4	26,868	0.01%
2018/02/07	2	21.10	3	21.48	20.85	-1	26,649	0.00%
2018/02/06	8	21.16	7.1	20.88	20.60	0.9	26,524	0.00%
2018/02/05	3	22.42	2	22.60	22.70	1	26,220	0.00%
2018/02/02	22	22.93	13	23.04	22.95	9	26,176	0.03%
2018/02/01	23	23.68	38	23.68	23.25	-15	26,287	-0.06%
2018/01/31	17	23.63	15	23.79	23.75	2	25,931	0.01%
2018/01/29	3	22.70	10	22.62	22.60	-7	25,338	-0.03%
2018/01/26	12	22.61	11	22.75	22.65	1	25,313	0.00%
2018/01/25	31	23.00	27	22.90	22.70	4	25,384	0.02%
2018/01/24	20	23.37	27	23.12	23.50	-7	25,310	-0.03%
2018/01/23	77	22.93	79.9	23.03	22.60	-2.9	25,059	-0.01%
2018/01/22	19	23.47	26	23.49	23.35	-7	24,794	-0.03%
2018/01/19	28	23.86	1	23.90	23.90	27	24,475	0.11%
2018/01/18	86	24.60	77	24.28	23.70	9	24,277	0.04%
2018/01/17	32	24.33	24	24.41	24.40	8	23,460	0.03%
2018/01/16	56	24.23	14	24.44	24.20	42	23,261	0.18%
2018/01/15	7	24.39	17	24.48	24.90	-10	22,927	-0.04%
2018/01/12	17	23.46	21	23.56	23.45	-4	22,435	-0.02%
2018/01/11	53	23.45	41	23.42	23.30	12	22,256	0.05%
2018/01/10	24	24.44	24	24.44	24.00	0	21,933	0.00%
2018/01/09	18	23.56	22	23.86	24.45	-4	20,832	-0.02%
2018/01/08	57	23.59	56.4	23.56	23.10	0.6	20,237	0.00%
2018/01/05	25	23.88	49	23.90	23.90	-24	19,752	-0.12%
2018/01/04	26	23.75	58	23.82	23.70	-32	19,324	-0.17%
2018/01/03	89	24.00	85	23.87	23.60	4	18,966	0.02%
2018/01/02	35	23.21	52	23.51	24.00	-17	18,296	-0.09%