富喬 (1815)-臺銀-臺中券商分點個股進出

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
28.45
漲跌
▲0.65
漲幅
+2.34%
成交量
25,825張
產業
上櫃電子零組件類股
419人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/12/17	35	28.17	30.9	28.19	28.45	4.1	41,633	0.01%
2024/12/16	28.2	27.74	34.3	27.58	27.80	-6.1	41,268	-0.01%
2024/12/13	47	28.62	14.1	28.66	28.55	33	40,625	0.08%
2024/12/12	22	28.73	12.3	28.82	28.25	9.7	40,196	0.02%
2024/12/11	52	28.80	68.3	28.86	28.70	-16.3	39,550	-0.04%
2024/12/10	51	28.79	43	28.78	28.20	8	38,578	0.02%
2024/12/09	34.4	28.60	21.3	28.52	28.35	13	37,820	0.03%
2024/12/06	47.7	29.67	33.2	29.66	29.25	14.6	37,283	0.04%
2024/12/05	212.8	31.34	118.4	31.20	30.50	94.3	36,706	0.26%	大買/大賣/
2024/12/04	64	28.85	147.9	29.32	30.35	-83.9	33,031	-0.25%	大賣/
2024/12/03	16	27.78	33	27.87	27.60	-17	31,114	-0.05%
2024/12/02	78.1	28.32	23	28.11	27.50	55.1	30,874	0.18%
2024/11/29	170	28.17	142.1	28.20	28.35	28	29,616	0.09%	大買/大賣/
2024/11/28	226.3	27.62	195	27.51	27.75	31.3	28,360	0.11%	大買/大賣/
2024/11/27	64	28.36	55.2	28.30	27.30	8.8	25,489	0.03%
2024/11/26	117.2	28.86	140.9	28.87	28.50	-23.7	24,047	-0.10%	大買/大賣/
2024/11/25	196.2	27.75	190	27.58	28.00	6.2	21,629	0.03%	大買/大賣/
2024/11/22	54.4	26.07	162.3	26.86	27.30	-107.8	18,401	-0.59%	大賣/鉅額交易
2024/11/21	10	24.03	138.9	24.44	24.85	-128.9	15,208	-0.85%	大賣/鉅額交易
2024/11/20	25	22.77	16.5	23.00	22.60	8.5	14,277	0.06%
2024/11/19	1.2	22.39	3	22.37	22.55	-1.8	13,778	-0.01%
2024/11/18	4	22.44	2	22.55	22.25	2	13,833	0.01%
2024/11/15	2	23.18	1.6	23.46	23.30	0.4	13,797	0.00%
2024/11/14	18	23.79	23	24.00	23.15	-5	13,810	-0.04%
2024/11/13	30.3	22.41	34	23.16	23.35	-3.7	13,594	-0.03%
2024/11/12	2	22.70	8	22.54	22.50	-6	13,492	-0.04%
2024/11/11	6	23.13	1	23.70	23.05	5	13,505	0.04%
2024/11/08	22.2	23.34	64.1	23.32	23.20	-42	13,516	-0.31%
2024/11/07	94	24.56	64.1	24.61	24.30	29.9	13,335	0.22%
2024/11/06	20	23.47	120	23.96	23.95	-100	12,702	-0.79%	大賣/
2024/11/05	14	22.48	13	22.70	22.60	1	11,920	0.01%
2024/11/04	18	21.86	8	21.55	21.55	10	12,118	0.08%
2024/11/01	6	22.68	35	22.67	22.75	-29	12,020	-0.24%
2024/10/30	4	21.60	2	21.70	21.55	2	11,899	0.02%
2024/10/29	0	0.00	22.2	21.79	21.80	-22.2	11,960	-0.19%
2024/10/28	1.2	21.79	1	21.85	21.95	0.2	12,094	0.00%
2024/10/25	1	22.10	20	22.33	22.40	-19	12,245	-0.16%
2024/10/24	21	22.57	3	22.83	22.10	18	12,499	0.14%
2024/10/23	8	23.04	3	23.32	22.85	5	12,481	0.04%
2024/10/22	4	23.49	10	23.35	23.00	-6	12,398	-0.05%
2024/10/21	24	22.92	26	22.75	22.90	-2	12,340	-0.02%
2024/10/18	3	21.90	0	0.00	21.50	3	12,369	0.02%
2024/10/17	8.1	22.08	92	22.00	21.90	-83.9	12,613	-0.67%
2024/10/16	5	21.40	14	21.44	21.80	-9	12,694	-0.07%
2024/10/15	46	21.63	36	21.98	21.40	10	12,918	0.08%
2024/10/14	14.2	21.66	4	21.88	21.60	10.2	13,101	0.08%
2024/10/11	93	21.96	51	22.30	21.80	42	13,383	0.31%
2024/10/09	43.2	22.98	29	23.48	22.50	14.2	14,149	0.10%
2024/10/08	39	23.26	10	24.10	23.10	29	14,249	0.20%
2024/10/07	131	23.56	81.1	23.82	24.40	49.9	14,204	0.35%	大買/
2024/10/04	20	22.68	3	22.92	22.60	17	13,931	0.12%
2024/10/01	11	22.49	32	22.55	22.65	-21	14,141	-0.15%
2024/09/30	5	21.06	2	21.10	21.10	3	14,381	0.02%
2024/09/27	4	21.25	11	21.36	21.40	-7	14,912	-0.05%
2024/09/26	12	21.45	19	21.67	21.20	-7	15,214	-0.05%
2024/09/25	5	21.88	2	22.35	21.85	3	15,708	0.02%
2024/09/24	24	22.09	3	22.10	22.00	21	15,968	0.13%
2024/09/23	11	22.71	9	22.70	22.55	2	16,288	0.01%
2024/09/20	5	23.09	12	23.23	22.80	-7	16,738	-0.04%
2024/09/19	0	0.00	5	22.59	22.60	-5	17,629	-0.03%
2024/09/18	2	22.43	12	22.43	22.30	-10	18,136	-0.06%
2024/09/16	7	22.65	32.1	22.75	22.60	-25.1	18,740	-0.13%
2024/09/13	8	22.59	35.1	22.48	22.75	-27.1	19,402	-0.14%
2024/09/12	1.1	22.20	13	22.43	22.30	-11.9	20,376	-0.06%
2024/09/11	2	21.90	2	21.85	22.00	0	21,398	0.00%
2024/09/10	52	23.03	43	22.60	22.10	9	22,222	0.04%
2024/09/09	34	22.31	35	22.45	22.15	-1	22,335	0.00%
2024/09/06	98	22.60	53	22.33	22.10	45	23,080	0.19%
2024/09/05	1	22.70	41	23.10	23.10	-40	23,236	-0.17%
2024/09/04	20	21.16	23	21.34	21.00	-3	24,250	-0.01%
2024/09/03	48	23.62	21.1	23.72	22.70	26.9	25,737	0.10%
2024/09/02	8.1	23.36	8.2	23.45	23.20	-0.1	27,035	0.00%
2024/08/30	10.2	23.19	39	23.26	23.00	-28.8	30,142	-0.10%
2024/08/29	2	22.55	3	22.50	22.65	-1	31,496	0.00%
2024/08/28	1	23.05	17	22.70	22.65	-16	32,680	-0.05%
2024/08/27	2	22.78	1.3	22.84	23.00	0.7	34,030	0.00%
2024/08/26	2	23.05	10	23.00	22.80	-8	37,791	-0.02%
2024/08/23	6.2	22.54	2.5	22.45	22.65	3.7	39,125	0.01%
2024/08/22	4	22.69	1.2	22.52	22.55	2.8	40,866	0.01%
2024/08/21	4	22.94	2	22.70	22.80	2	42,742	0.00%
2024/08/20	3	23.40	4	23.26	23.20	-1	44,996	0.00%
2024/08/19	12.5	23.30	5	23.10	22.90	7.5	48,394	0.02%
2024/08/16	3	22.82	23	22.95	22.80	-20	51,231	-0.04%
2024/08/15	17	21.98	11	21.96	22.15	6	52,049	0.01%
2024/08/14	9	22.08	2	22.35	21.85	7	52,099	0.01%
2024/08/13	3	22.48	2.2	22.49	22.25	0.8	52,362	0.00%
2024/08/12	16	22.71	19	22.43	22.45	-3	52,421	-0.01%
2024/08/09	37	22.05	21	21.75	21.65	16	52,382	0.03%
2024/08/08	24	21.65	35	21.58	21.50	-11	52,696	-0.02%
2024/08/07	18	20.71	5	21.65	21.85	13	52,719	0.02%
2024/08/06	36	19.58	28.2	19.48	19.90	7.8	52,807	0.01%
2024/08/05	13.1	20.80	1	20.80	20.80	12.1	52,989	0.02%
2024/08/02	7	23.39	17.3	23.40	23.10	-10.3	53,502	-0.02%
2024/08/01	9	24.14	1	24.10	24.20	8	53,631	0.01%
2024/07/31	23	23.77	19.5	23.79	23.70	3.5	53,718	0.01%
2024/07/30	7	22.83	22.1	23.12	23.10	-15.1	53,877	-0.03%
2024/07/29	28	22.66	42	22.57	22.30	-14	53,709	-0.03%
2024/07/26	6	23.37	7	23.32	23.55	-1	53,570	0.00%
2024/07/23	15	24.22	0	0.00	24.05	15	53,672	0.03%
2024/07/22	18.8	24.03	15.1	23.99	23.90	3.7	53,644	0.01%
2024/07/19	34	24.53	42	24.69	24.60	-8	53,471	-0.01%
2024/07/18	34	25.18	8	25.46	25.05	26	53,229	0.05%
2024/07/17	24	25.93	10	25.80	25.90	14	52,992	0.03%
2024/07/16	44	26.57	58	26.72	25.90	-14	52,954	-0.03%
2024/07/15	31	26.02	32	25.94	26.25	-1	52,785	0.00%
2024/07/12	22	26.52	20	26.52	26.45	2	52,564	0.00%
2024/07/11	116.2	27.00	80	27.03	26.85	36.2	52,291	0.07%	大買/
2024/07/10	24	25.79	22.2	25.99	26.00	1.8	51,514	0.00%
2024/07/09	53	25.29	23	25.27	25.55	30	51,368	0.06%
2024/07/08	148	25.99	120	25.98	25.65	28	51,394	0.05%	大買/大賣/
2024/07/05	18	26.16	26	26.23	26.15	-8	50,943	-0.02%
2024/07/04	54	25.83	14	25.86	25.75	40	50,683	0.08%
2024/07/03	211.2	26.21	153	26.22	26.40	58.2	50,211	0.12%	大買/大賣/
2024/07/02	33	25.67	12.7	25.72	25.35	20.3	49,820	0.04%
2024/07/01	52	26.57	48.2	26.35	25.80	3.8	49,648	0.01%
2024/06/28	9	25.72	13	25.62	25.70	-4	49,591	-0.01%
2024/06/27	35	25.67	24	25.67	25.50	11	49,996	0.02%
2024/06/26	36	25.35	11	25.26	25.10	25	50,182	0.05%
2024/06/25	41.2	25.41	26	25.88	25.40	15.2	50,087	0.03%
2024/06/24	65	27.53	62.1	27.41	26.95	2.9	49,090	0.01%
2024/06/21	16	27.48	17	27.76	27.80	-1	48,866	0.00%
2024/06/20	30	27.18	23.1	27.43	27.45	7	48,692	0.01%
2024/06/19	72.1	27.16	72	27.11	26.60	0.1	48,037	0.00%
2024/06/18	98	27.42	102.1	27.57	27.40	-4.1	47,002	-0.01%	大賣/
2024/06/17	51.1	26.99	67.1	27.00	27.00	-16	46,160	-0.03%
2024/06/14	54	26.33	38	26.23	25.80	16	45,328	0.04%
2024/06/13	86.5	26.33	100.2	26.30	26.45	-13.7	44,875	-0.03%
2024/06/12	41.1	27.86	43	27.70	27.50	-1.9	44,116	0.00%
2024/06/11	167.3	28.08	123.1	27.67	27.25	44.2	43,671	0.10%	大買/大賣/
2024/06/07	123.4	28.07	153.7	28.23	29.25	-30.3	42,736	-0.07%	大買/大賣/
2024/06/06	129.1	27.40	114	27.54	27.35	15.1	41,509	0.04%	大買/大賣/
2024/06/05	211.2	27.80	215.3	27.94	27.90	-4.1	40,207	-0.01%	大買/大賣/
2024/06/04	250	27.10	285.1	27.13	26.50	-35.1	38,171	-0.09%	大買/大賣/
2024/06/03	97	26.27	66.5	26.13	26.70	30.5	39,606	0.08%
2024/05/31	150.5	26.23	84.1	25.97	25.80	66.4	39,344	0.17%	大買/
2024/05/30	173.6	27.79	288.8	27.81	25.85	-115.3	38,928	-0.30%	大買/大賣/鉅額交易
2024/05/29	139	25.77	136.5	25.97	27.65	2.5	35,492	0.01%	大買/大賣/
2024/05/28	120	25.45	109.1	25.60	25.15	11	34,567	0.03%	大買/大賣/
2024/05/27	82.3	24.84	62.2	24.93	24.25	20.1	33,740	0.06%
2024/05/24	274.1	24.56	298.9	24.71	25.90	-24.8	32,349	-0.08%	大買/大賣/
2024/05/23	192	24.84	295.3	24.83	24.75	-103.3	30,231	-0.34%	大買/大賣/鉅額交易
2024/05/22	102	22.45	179.2	22.74	23.70	-77.2	27,289	-0.28%	大買/大賣/
2024/05/21	53	20.59	58.2	20.69	21.55	-5.2	24,903	-0.02%
2024/05/20	1	19.85	4	19.63	19.60	-3	24,137	-0.01%
2024/05/17	22	19.60	35	19.87	19.80	-13	24,733	-0.05%
2024/05/16	32	19.64	37	19.52	19.45	-5	25,065	-0.02%
2024/05/15	19.3	19.29	25	19.28	19.25	-5.7	25,893	-0.02%
2024/05/14	49.4	19.76	36	19.41	19.20	13.4	25,923	0.05%
2024/05/13	18.1	19.53	13	19.63	19.55	5.1	25,479	0.02%
2024/05/10	44.6	19.30	48	19.41	19.40	-3.4	25,298	-0.01%
2024/05/09	44.3	19.82	56.6	19.84	19.15	-12.3	25,066	-0.05%
2024/05/08	21.3	19.62	52	19.44	19.70	-30.7	24,452	-0.13%
2024/05/07	15	18.46	44.1	18.81	18.70	-29.1	23,851	-0.12%
2024/05/06	6	18.48	6.3	18.64	18.40	-0.2	23,658	0.00%
2024/05/03	71.3	18.61	51.2	18.64	18.50	20.1	23,475	0.09%
2024/05/02	7	17.88	10	18.04	18.10	-3	23,185	-0.01%
2024/04/30	26	18.25	23.2	18.93	18.20	2.9	23,158	0.01%
2024/04/29	26	18.63	150	18.21	18.50	-124	23,017	-0.54%	大賣/鉅額交易
2024/04/26	0	0.00	4	17.63	17.50	-4	22,859	-0.02%
2024/04/25	21	17.40	1	17.35	17.35	20	22,854	0.09%
2024/04/24	4	17.66	24	17.72	17.80	-20	22,841	-0.09%
2024/04/23	33	17.06	8	16.94	17.15	25	22,852	0.11%
2024/04/22	90.4	17.32	92	17.10	16.90	-1.7	22,841	-0.01%
2024/04/19	65	17.67	6	17.91	17.70	59	22,844	0.26%
2024/04/18	55.2	18.27	9	18.39	18.15	46.1	22,748	0.20%
2024/04/17	6	18.60	13	18.70	18.50	-7	22,774	-0.03%
2024/04/16	50	17.83	55.3	17.90	17.90	-5.3	22,771	-0.02%
2024/04/15	20	18.69	4	18.93	18.50	16	22,633	0.07%
2024/04/12	69	19.41	85	19.41	19.30	-16	22,678	-0.07%
2024/04/11	13	18.79	15	18.81	18.65	-2	22,334	-0.01%
2024/04/10	25	19.01	26	19.03	18.90	-1	22,284	0.00%
2024/04/09	17	18.74	14	18.99	19.05	3	22,220	0.01%
2024/04/08	30.3	18.52	26	18.51	18.50	4.3	22,011	0.02%
2024/04/03	62	18.99	56	19.01	18.90	6	21,879	0.03%
2024/04/02	96.2	19.51	47.3	19.31	19.30	48.9	21,729	0.23%
2024/04/01	30	19.51	82	19.71	20.05	-52	21,214	-0.25%
2024/03/29	25	18.98	51.3	18.81	18.70	-26.3	20,485	-0.13%
2024/03/28	32	18.34	30.3	18.73	18.15	1.7	19,945	0.01%
2024/03/27	22	17.96	13	18.14	18.10	9	19,583	0.05%
2024/03/26	67	18.42	79	18.29	17.95	-12	19,556	-0.06%
2024/03/25	32	18.01	68.2	18.31	18.40	-36.2	19,458	-0.19%
2024/03/22	20.1	17.24	19.3	17.36	17.50	0.9	19,380	0.00%
2024/03/21	16	17.23	13	17.30	17.30	3	19,416	0.02%
2024/03/20	46	17.17	22	17.03	16.95	24	19,512	0.12%
2024/03/19	37	17.66	16	17.57	17.35	21	19,547	0.11%
2024/03/18	12	17.39	12	17.49	17.65	0	19,956	0.00%
2024/03/15	33.2	17.58	35	17.99	17.45	-1.8	19,928	-0.01%
2024/03/14	61	18.03	42	17.82	17.70	19	19,964	0.10%
2024/03/13	44.5	17.82	17	17.86	17.90	27.5	19,813	0.14%
2024/03/12	42	18.09	79	18.23	18.35	-37	19,529	-0.19%
2024/03/11	65	19.02	40.2	19.10	18.70	24.8	19,084	0.13%
2024/03/08	123.3	19.73	129	18.50	18.75	-5.7	18,736	-0.03%	大買/大賣/
2024/03/07	286.2	22.07	267.1	21.44	20.00	19.1	17,682	0.11%	大買/大賣/
2024/03/06	109	20.58	99.8	20.85	21.50	9.2	14,861	0.06%	大買/
2024/03/05	70	19.24	72.6	19.49	19.55	-2.6	13,947	-0.02%
2024/03/04	48	18.77	44.1	18.73	18.60	4	12,976	0.03%
2024/03/01	28	18.75	21.1	18.65	18.55	7	12,730	0.05%
2024/02/29	129	18.98	137.4	18.74	19.10	-8.4	12,721	-0.07%	大買/大賣/
2024/02/27	44	17.85	34.1	17.86	17.75	10	12,094	0.08%
2024/02/26	47.1	17.75	23.1	17.61	17.65	24	11,846	0.20%
2024/02/23	84	17.68	24	17.89	17.80	60	12,086	0.50%
2024/02/22	44	17.42	43.1	17.64	17.55	0.9	11,838	0.01%
2024/02/21	24	17.17	19.1	17.14	17.10	4.9	11,577	0.04%
2024/02/20	89	17.49	109.2	17.48	17.15	-20.2	11,881	-0.17%	大賣/
2024/02/19	82	16.88	166	16.90	17.20	-84	11,745	-0.72%	大賣/
2024/02/16	25	16.44	65	16.07	16.55	-40	11,485	-0.35%
2024/02/15	40	15.23	2	15.00	15.70	38	10,811	0.35%
2024/02/05	1.1	14.65	10	14.41	14.50	-9	10,946	-0.08%
2024/02/02	8	14.36	0	0.00	14.25	8	11,240	0.07%
2024/02/01	9	14.55	10	14.73	14.55	-1	11,806	-0.01%
2024/01/31	9	14.65	2	14.65	14.65	7	13,007	0.05%
2024/01/30	11	14.70	9	14.65	14.70	2	14,820	0.01%
2024/01/29	29	14.83	22	14.74	14.85	7	16,248	0.04%
2024/01/26	3	14.55	5	14.57	14.40	-2	17,749	-0.01%
2024/01/25	110.4	14.75	110	14.55	14.50	0.4	18,945	0.00%	大買/大賣/
2024/01/24	11	14.75	0	0.00	14.75	11	19,442	0.06%
2024/01/23	18	14.61	0	0.00	14.70	18	19,809	0.09%
2024/01/22	4	14.50	0	0.00	14.70	4	20,175	0.02%
2024/01/19	2	14.23	1	14.30	14.40	1	20,316	0.00%
2024/01/17	2	14.20	0	0.00	14.20	2	21,008	0.01%
2024/01/16	1	14.60	7.3	14.40	14.50	-6.3	21,150	-0.03%
2024/01/15	1	14.65	0	0.00	14.70	1	21,172	0.00%
2024/01/12	2	14.73	0	0.00	14.70	2	21,193	0.01%
2024/01/11	100	15.00	0	0.00	15.00	100	21,331	0.47%
2024/01/10	4	14.58	1	14.80	14.65	3	21,839	0.01%
2024/01/09	0.1	15.10	17	14.99	14.90	-16.9	22,077	-0.08%
2024/01/08	10	14.92	0	0.00	14.90	10	22,383	0.04%
2024/01/05	2	15.53	1	15.45	15.40	1	22,668	0.00%
2024/01/04	15	15.90	15	15.70	15.70	0	22,910	0.00%
2024/01/03	24	16.07	5	15.90	15.95	19	23,241	0.08%
2023/12/28	1	15.65	0	0.00	15.70	1	25,052	0.00%
2023/12/27	1	16.05	0	0.00	15.85	1	26,143	0.00%
2023/12/26	0.1	15.90	0	0.00	15.90	0.1	27,277	0.00%
2023/12/22	1	15.80	1	15.75	15.75	0	28,070	0.00%
2023/12/21	1	15.90	1	15.90	15.85	0	29,221	0.00%
2023/12/20	6.1	15.66	5	15.64	16.10	1.1	29,835	0.00%
2023/12/19	22.1	16.03	4	15.96	16.05	18.1	29,725	0.06%
2023/12/18	0	0.00	5	16.79	16.70	-5	29,512	-0.02%
2023/12/15	5	17.05	6	17.25	16.90	-1	29,470	0.00%
2023/12/14	20.1	17.50	8.4	17.59	17.50	11.7	29,626	0.04%
2023/12/13	2	17.38	57.1	17.49	17.30	-55.1	29,449	-0.19%
2023/12/12	6	16.58	9	16.50	16.45	-3	28,909	-0.01%
2023/12/11	46	16.06	57	16.36	16.60	-11	28,815	-0.04%
2023/12/08	111	15.91	101	15.89	15.90	10	28,449	0.04%	大買/大賣/
2023/12/07	12	16.43	5	16.21	16.15	7	28,249	0.02%
2023/12/06	10	16.43	2	16.45	16.45	8	28,170	0.03%
2023/12/05	5.2	16.23	1	16.40	16.20	4.2	28,100	0.01%
2023/12/04	20	16.87	4.2	16.86	16.70	15.8	27,955	0.06%
2023/12/01	10	16.90	0	0.00	16.80	10	27,854	0.04%
2023/11/30	5	17.00	1	17.00	16.90	4	27,796	0.01%
2023/11/29	3	17.08	5	17.18	17.00	-2	27,799	-0.01%
2023/11/28	2	17.10	20	17.10	17.00	-18	27,820	-0.06%
2023/11/27	36	17.21	5	16.92	16.90	31	27,708	0.11%
2023/11/24	59.2	17.85	59.5	17.53	17.35	-0.3	27,310	0.00%
2023/11/22	24.5	17.65	45	17.92	17.80	-20.5	26,697	-0.08%
2023/11/21	21	17.56	18	17.69	17.45	3	26,274	0.01%
2023/11/20	6	17.47	18	17.33	17.60	-12	25,943	-0.05%
2023/11/17	34	17.32	13.5	17.54	17.10	20.5	25,629	0.08%
2023/11/16	80	17.87	126	17.65	17.60	-46	25,102	-0.18%	大賣/
2023/11/15	47	17.14	0.6	16.95	16.85	46.4	24,494	0.19%
2023/11/14	28	17.65	20	17.40	17.25	8	24,061	0.03%
2023/11/13	2	17.60	1	17.60	17.50	1	23,797	0.00%
2023/11/10	9	17.98	4.6	17.87	17.85	4.4	23,475	0.02%
2023/11/09	15	18.33	18.4	18.40	18.00	-3.4	23,155	-0.01%
2023/11/08	21.1	19.12	23.6	19.13	18.65	-2.5	22,550	-0.01%
2023/11/07	105.1	19.79	94	19.71	20.05	11.1	21,376	0.05%	大買/
2023/11/06	29	19.42	77.1	19.60	20.10	-48.1	19,591	-0.25%
2023/11/03	35	18.70	58.5	18.64	18.30	-23.5	18,201	-0.13%
2023/11/02	31	17.80	56.2	18.21	18.45	-25.2	16,724	-0.15%
2023/11/01	20.1	16.42	21	16.66	16.80	-1	15,569	-0.01%
2023/10/31	5	16.90	14.3	17.24	16.85	-9.3	15,105	-0.06%
2023/10/30	19	17.32	28	17.29	17.15	-9	14,863	-0.06%
2023/10/27	30	16.90	8.1	16.87	16.45	21.9	14,678	0.15%
2023/10/26	14	17.29	13	16.92	16.85	1	15,175	0.01%
2023/10/25	19	16.83	17	16.64	17.00	2	15,654	0.01%
2023/10/24	5	15.93	5.5	16.00	16.00	-0.5	15,633	0.00%
2023/10/23	1	15.45	0	0.00	15.45	1	15,534	0.01%
2023/10/20	2	15.25	9	15.22	15.40	-7	15,676	-0.04%
2023/10/19	3	15.37	2	15.48	15.30	1	15,536	0.01%
2023/10/18	12.1	15.77	5	16.35	15.35	7.1	15,377	0.05%
2023/10/17	36	17.43	21	17.13	17.00	15	14,881	0.10%
2023/10/16	19.6	17.98	25.2	18.16	17.85	-5.6	14,547	-0.04%
2023/10/13	21.5	17.89	25	17.96	17.80	-3.5	14,190	-0.02%
2023/10/12	8	17.44	5	17.69	17.30	3	13,699	0.02%
2023/10/11	5.4	17.61	34	17.58	17.40	-28.6	13,402	-0.21%
2023/10/06	38	18.21	28	18.16	18.00	10	13,036	0.08%
2023/10/05	44.3	18.53	37	18.78	18.25	7.3	12,622	0.06%
2023/10/04	21	17.94	5	17.86	18.10	16	11,474	0.14%
2023/10/03	29	18.34	25	18.37	18.15	4	11,078	0.04%
2023/10/02	23	17.95	45.5	17.92	18.15	-22.5	9,968	-0.23%
2023/09/28	5	16.63	23.8	16.54	16.50	-18.8	8,793	-0.21%
2023/09/27	3	15.98	4.3	15.37	16.25	-1.3	8,305	-0.02%
2023/09/26	61.9	16.48	46.6	16.56	15.35	15.4	7,907	0.19%
2023/09/25	29.1	16.26	130.2	16.47	16.40	-101.1	6,728	-1.50%	大賣/鉅額交易
2023/09/22	25	15.34	1	15.20	15.30	24	6,055	0.40%
2023/09/21	1.1	15.43	9	15.12	15.45	-8	5,909	-0.13%
2023/09/20	2	14.98	1	15.10	14.90	1	5,729	0.02%
2023/09/19	11	15.32	6.1	15.20	15.15	4.9	5,659	0.09%
2023/09/18	5	14.50	6	14.50	14.70	-1	5,341	-0.02%
2023/09/15	0	0.00	3	13.85	13.75	-3	5,252	-0.06%
2023/09/13	0	13.80	1	13.65	13.60	-1	5,359	-0.02%
2023/09/12	1	13.85	0	0.00	13.65	1	5,789	0.02%
2023/09/11	1	13.65	0	0.00	13.70	1	6,115	0.02%
2023/09/08	1	14.05	1	14.05	14.00	0	6,104	0.00%
2023/09/07	0.5	14.05	0	0.00	14.00	0.5	6,156	0.01%
2023/09/06	1	14.80	1.1	14.60	14.45	-0.1	6,268	0.00%
2023/09/01	1	13.95	0	0.00	13.90	1	6,487	0.02%
2023/08/30	0	0.00	1	13.50	13.50	-1	6,672	-0.01%
2023/08/28	0	0.00	2	12.85	12.85	-2	6,590	-0.03%
2023/08/24	0	0.00	1	13.50	13.40	-1	6,564	-0.02%
2023/08/23	0	0.00	2	13.35	13.30	-2	6,554	-0.03%
2023/08/22	1	13.15	0	0.00	13.10	1	6,548	0.02%
2023/08/18	0	0.00	1	13.20	13.25	-1	6,527	-0.02%
2023/08/17	1	13.30	6	13.35	13.60	-5	6,478	-0.08%
2023/08/16	1	12.80	0	0.00	12.95	1	6,439	0.02%
2023/08/15	1	13.10	1	13.20	13.15	0	6,429	0.00%
2023/08/14	2	12.90	5	12.90	12.90	-3	6,405	-0.05%
2023/08/11	4	13.43	10	13.50	13.30	-6	6,366	-0.09%
2023/08/10	4	13.71	6	14.03	13.80	-2	6,314	-0.03%
2023/08/09	0	0.00	3	14.12	14.05	-3	6,263	-0.05%
2023/08/08	2	14.53	0	0.00	14.55	2	6,195	0.03%
2023/08/07	0	0.00	2	15.00	14.85	-2	6,125	-0.03%
2023/08/04	0	0.00	5	14.65	14.95	-5	6,057	-0.08%
2023/08/02	9	14.86	8	14.81	14.75	1	5,986	0.02%
2023/08/01	10	15.60	18	15.36	15.45	-8	5,812	-0.14%
2023/07/31	48	16.17	13.1	16.00	15.40	34.9	5,603	0.62%
2023/07/28	26	15.35	43.7	15.37	15.70	-17.7	4,896	-0.36%
2023/07/27	7	14.41	29.3	14.53	14.80	-22.3	4,056	-0.55%
2023/07/26	0	0.00	1.5	13.85	13.80	-1.5	3,641	-0.04%
2023/07/25	6	13.97	16.1	13.86	14.25	-10.1	3,526	-0.29%
2023/07/24	1	13.20	2	13.40	13.20	-1	3,292	-0.03%
2023/07/21	13	13.04	0	0.00	13.10	13	3,258	0.40%
2023/07/20	11	13.48	6	13.42	13.40	5	3,226	0.15%
2023/07/18	6	12.68	3	12.65	12.65	3	3,082	0.10%
2023/07/17	3	12.70	13	12.95	12.95	-10	3,057	-0.33%
2023/07/14	0	0.00	1	12.80	12.70	-1	3,040	-0.03%
2023/07/13	0	0.00	2	12.78	12.70	-2	3,029	-0.07%
2023/07/12	0	0.00	1	13.20	12.85	-1	3,005	-0.03%
2023/07/11	2	13.10	3	13.13	13.05	-1	2,987	-0.03%
2023/07/07	0	0.00	4	13.53	13.25	-4	2,934	-0.14%
2023/07/06	2	13.65	6	13.67	13.65	-4	2,898	-0.14%
2023/07/05	4	13.70	2	13.78	13.65	2	2,878	0.07%
2023/07/04	2	13.58	0	0.00	13.65	2	2,863	0.07%
2023/07/03	3.5	13.74	11	13.61	13.60	-7.5	2,834	-0.26%
2023/06/30	0	0.00	20	13.43	13.55	-20	2,792	-0.72%
2023/06/29	20	13.55	0	0.00	13.45	20	2,775	0.72%
2023/06/28	4	13.45	1	13.35	13.35	3	2,766	0.11%
2023/06/27	6	13.38	1	13.60	13.35	5	2,751	0.18%
2023/06/26	3.9	13.56	1.3	13.65	13.45	2.6	2,716	0.10%
2023/06/21	2	13.98	5	13.92	13.95	-3	2,669	-0.11%
2023/06/20	1	13.70	5	13.66	13.65	-4	2,639	-0.15%
2023/06/19	1	13.85	3	14.23	13.85	-2	2,604	-0.08%
2023/06/16	22	14.71	27.1	14.65	14.30	-5.1	2,527	-0.20%
2023/06/15	25	14.11	25.1	14.19	14.65	-0.1	2,095	0.00%
2023/06/14	11	13.31	10	13.35	13.35	1	1,764	0.06%
2023/06/13	9	13.40	0	0.00	13.45	9	1,774	0.51%
2023/06/12	28.8	13.91	7	13.72	13.85	21.8	1,721	1.26%
2023/06/09	19	13.91	22	13.84	13.95	-3	1,563	-0.19%
2023/06/08	2	13.30	6	13.25	13.15	-4	1,317	-0.30%
2023/06/07	4	13.50	0	0.00	13.50	4	1,277	0.31%
2023/06/06	8	13.28	0	0.00	13.40	8	1,162	0.69%
2023/06/05	0	0.00	13	12.71	12.95	-13	961	-1.35%
2023/06/02	0	0.00	0	12.10	12.15	0	859	0.00%
2023/06/01	0	0.00	1	12.05	12.05	-1	870	-0.11%
2023/05/31	1	12.10	0	0.00	12.00	1	883	0.11%
2023/05/30	0	0.00	1	12.10	12.10	-1	920	-0.11%
2023/05/29	1	12.30	0	12.25	12.30	1	923	0.10%
2023/05/24	1	12.15	1	12.20	12.20	0	938	0.00%
2023/05/22	0	0.00	1	12.25	12.20	-1	936	-0.11%
2023/05/19	0	0.00	0	12.00	11.95	0	899	0.00%
2023/05/18	0	0.00	1	11.90	11.90	-1	902	-0.11%
2023/05/17	0.3	12.00	5	11.85	11.85	-4.7	903	-0.52%
2023/05/16	0.1	11.95	0	0.00	11.80	0.1	906	0.01%
2023/05/15	0	0.00	0	11.80	11.80	0	906	0.00%
2023/05/11	1	11.70	1	11.75	11.65	0	931	0.00%
2023/05/10	1	11.85	0	0.00	11.80	1	952	0.11%
2023/04/28	0	0.00	1	11.80	11.75	-1	1,099	-0.09%
2023/04/25	0.1	11.80	0	0.00	11.70	0.1	1,102	0.01%
2023/04/20	7	12.11	2	12.08	12.10	5	1,141	0.44%
2023/04/19	0	0.00	1	12.25	12.20	-1	1,197	-0.08%
2023/04/10	0	0.00	5	12.00	11.95	-5	1,249	-0.40%
2023/04/07	10	12.00	5	12.00	11.95	5	1,247	0.40%
2023/04/06	0	0.00	1	12.05	12.05	-1	1,239	-0.08%
2023/03/31	1	12.15	3	12.15	12.15	-2	1,237	-0.16%
2023/03/30	1	12.15	0	0.00	12.10	1	1,236	0.08%
2023/03/29	6	12.20	0	0.00	12.10	6	1,244	0.48%
2023/03/28	1	12.15	0	0.00	12.10	1	1,252	0.08%
2023/03/27	0	12.30	0	0.00	12.15	0	1,250	0.00%
2023/03/23	1	12.25	8	12.25	12.20	-7	1,248	-0.56%
2023/03/22	1	12.05	0	0.00	12.00	1	1,230	0.08%
2023/03/21	0	0.00	1	11.90	11.95	-1	1,219	-0.08%
2023/03/16	8	11.70	2	12.15	11.75	6	1,226	0.49%
2023/03/15	1	12.35	0	0.00	12.15	1	1,205	0.08%
2023/03/14	0	0.00	1	12.20	12.20	-1	1,189	-0.08%
2023/03/10	1	12.45	0	0.00	12.45	1	1,185	0.08%
2023/03/08	0	0.00	2	12.85	12.85	-2	1,198	-0.17%
2023/03/07	0	12.85	0	0.00	12.90	0	1,192	0.00%
2023/03/06	1	12.65	0	0.00	12.75	1	1,177	0.08%
2023/03/03	6	12.50	2	12.50	12.50	4	1,164	0.34%
2023/03/02	1	12.50	0	0.00	12.45	1	1,152	0.09%
2023/02/24	7	12.78	0	0.00	12.70	7	1,103	0.63%
2023/02/22	1	12.60	1	12.60	12.65	0	1,073	0.00%
2023/02/21	0	0.00	1	12.70	12.70	-1	1,090	-0.09%
2023/02/17	0	0.00	2	12.55	12.55	-2	1,735	-0.12%
2023/02/15	1	12.45	0	0.00	12.35	1	1,735	0.06%
2023/02/08	0	0.00	0.1	12.60	12.75	-0.1	1,774	-0.01%
2023/02/07	0	12.55	0	0.00	12.60	0	1,768	0.00%
2023/02/06	2	12.50	5	12.63	12.50	-3	1,868	-0.16%
2023/02/02	0	0.00	20	12.55	12.55	-20	1,852	-1.08%
2023/02/01	3	12.45	25	12.45	12.45	-22	1,842	-1.19%
2023/01/31	0	0.00	0	12.30	12.45	0	1,829	0.00%
2023/01/30	0	0.00	12.4	12.15	12.20	-12.4	1,798	-0.69%
2023/01/17	0	0.00	1	12.20	12.15	-1	1,741	-0.06%
2023/01/16	1	12.30	20	12.30	12.30	-19	1,733	-1.10%
2023/01/13	1	12.30	19	12.32	12.30	-18	1,734	-1.04%
2023/01/12	1	12.50	0	0.00	12.40	1	1,734	0.06%
2023/01/11	0	0.00	10	12.45	12.40	-10	1,726	-0.58%
2023/01/10	1	12.35	0	0.00	12.30	1	1,701	0.06%
2023/01/09	0	0.00	4	12.60	12.60	-4	1,687	-0.24%
2023/01/06	2	12.30	0	0.00	12.35	2	1,633	0.12%
2023/01/05	2	12.20	0	0.00	12.30	2	1,630	0.12%
2022/12/29	0	0.00	1	11.60	11.60	-1	1,696	-0.06%
2022/12/28	2	11.70	0	0.00	11.65	2	1,707	0.12%
2022/12/16	2	12.20	0	0.00	12.20	2	1,873	0.11%
2022/12/14	0	0.00	1	12.10	12.20	-1	1,885	-0.05%
2022/12/12	1	12.15	2	12.00	12.05	-1	1,900	-0.05%
2022/12/09	2	12.30	0	0.00	12.30	2	1,911	0.10%
2022/12/08	0	0.00	1	12.50	12.30	-1	1,940	-0.05%
2022/12/06	5	12.55	0	12.80	12.50	5	1,962	0.25%
2022/12/05	1	12.90	5	12.85	12.80	-4	1,990	-0.20%
2022/11/30	0	0.00	1	12.75	12.60	-1	2,042	-0.05%
2022/11/28	0	0.00	3	12.45	12.40	-3	2,134	-0.14%
2022/11/24	0	0.00	2	12.55	12.45	-2	2,215	-0.09%
2022/11/23	4	12.58	6	12.53	12.55	-2	2,270	-0.09%
2022/11/22	1	12.40	5	12.40	12.40	-4	2,317	-0.17%
2022/11/18	2	12.55	0	0.00	12.40	2	2,577	0.08%
2022/11/17	0	0.00	0	12.80	12.65	0	2,755	0.00%
2022/11/15	8	12.75	2	12.93	12.80	6	3,479	0.17%
2022/11/10	1	12.00	0	0.00	12.00	1	2,994	0.03%
2022/11/08	30	12.25	1	12.40	12.05	29	2,989	0.97%
2022/11/07	1	12.26	10	12.25	12.30	-9	2,983	-0.30%
2022/11/04	0	0.00	1	12.10	12.10	-1	2,971	-0.03%
2022/11/02	6.1	12.28	24	12.14	12.20	-17.9	2,971	-0.60%
2022/10/31	0	0.00	0	11.50	11.30	0	2,898	0.00%
2022/10/28	0.1	11.20	0	0.00	11.05	0.1	2,904	0.00%
2022/10/27	0.1	11.20	0	0.00	11.30	0.1	2,910	0.00%
2022/10/24	0.1	11.25	0	0.00	11.20	0.1	2,910	0.00%
2022/10/21	0.1	11.20	0	0.00	11.10	0.1	2,909	0.00%
2022/10/20	1	11.20	0	0.00	11.20	1	2,907	0.03%
2022/10/14	10	11.45	0	0.00	11.45	10	2,898	0.35%
2022/10/12	0	0.00	4	11.75	11.75	-4	2,870	-0.14%
2022/10/11	2.1	11.87	0	0.00	11.80	2.1	2,857	0.07%
2022/10/07	0	0.00	0.1	12.45	12.30	-0.1	2,840	0.00%
2022/09/29	0	0.00	2.1	12.35	12.20	-2.1	2,779	-0.07%
2022/09/28	0.6	12.65	1	12.05	12.05	-0.4	2,764	-0.02%
2022/09/27	1	12.65	0	0.00	12.75	1	2,713	0.04%
2022/09/26	1	12.70	0	0.00	12.55	1	2,693	0.04%
2022/09/23	2	13.30	0	0.00	13.25	2	2,682	0.07%
2022/09/21	1.1	13.40	1	13.30	13.25	0.1	2,661	0.00%
2022/09/20	1	13.60	0	0.00	13.55	1	2,645	0.04%
2022/09/19	2	13.70	5	13.45	13.50	-3	2,652	-0.11%
2022/09/16	1	13.75	2	13.85	13.75	-1	2,639	-0.04%
2022/09/15	5	13.80	5	13.95	13.80	0	2,630	0.00%
2022/09/13	2	13.70	0	0.00	13.70	2	2,560	0.08%
2022/09/12	1	13.95	1	13.95	13.85	0	2,549	0.00%
2022/09/07	1	13.80	0	0.00	13.80	1	2,505	0.04%
2022/09/05	2	13.98	0	0.00	14.00	2	2,440	0.08%
2022/09/02	1	14.40	0	0.00	14.30	1	2,395	0.04%
2022/09/01	0	0.00	1	14.40	14.40	-1	2,360	-0.04%
2022/08/30	6	14.61	4	14.26	14.65	2	2,278	0.09%
2022/08/29	2	14.08	2	14.15	14.10	0	2,221	0.00%
2022/08/26	5	14.92	6	14.88	14.50	-1	2,174	-0.05%
2022/08/25	11	14.60	9	14.61	14.55	2	2,019	0.10%
2022/08/24	21.1	15.26	20	14.93	14.90	1.1	1,928	0.06%
2022/08/23	49	14.94	56	15.14	15.25	-7	1,757	-0.40%
2022/08/22	45	14.56	36	15.09	15.10	9	1,276	0.71%
2022/08/19	5	13.31	3	13.72	13.75	2	990	0.20%
2022/08/16	0	0.00	1	12.50	12.50	-1	856	-0.12%
2022/08/11	1	12.55	0	0.00	12.35	1	916	0.11%
2022/08/10	0	0.00	2	12.45	12.45	-2	917	-0.22%
2022/08/09	1	12.20	0	0.00	12.20	1	916	0.11%
2022/08/03	0	13.20	0	0.00	12.65	0	940	0.00%
2022/08/02	0	0.00	2	12.80	12.80	-2	959	-0.21%
2022/07/29	0	0.00	20	12.75	12.80	-20	961	-2.08%
2022/07/27	0	12.70	0	0.00	12.80	0	966	0.00%
2022/07/25	2	12.90	0	0.00	12.85	2	971	0.21%
2022/07/22	0	0.00	3	12.95	12.85	-3	988	-0.30%
2022/07/20	1	12.85	4	12.90	12.85	-3	1,041	-0.29%
2022/07/15	0	0.00	2	12.25	12.35	-2	1,068	-0.19%
2022/07/14	2	12.10	0	0.00	12.25	2	1,063	0.19%
2022/07/13	0	0.00	3	12.00	11.95	-3	1,059	-0.28%
2022/07/06	1	12.10	0	0.00	12.15	1	1,101	0.09%
2022/07/05	0	0.00	1	12.20	12.25	-1	1,146	-0.09%
2022/06/28	2	13.20	2	13.15	13.15	0	1,137	0.00%
2022/06/27	0	0.00	13	13.15	13.20	-13	1,151	-1.13%
2022/06/20	10	13.00	1	13.25	12.90	9	1,147	0.78%
2022/06/16	1	13.85	1	13.80	13.45	0	1,137	0.00%
2022/06/13	1	13.80	4	13.90	13.75	-3	1,154	-0.26%
2022/06/10	1	14.15	3	14.17	14.15	-2	1,158	-0.17%
2022/06/02	3	14.30	3	14.35	14.35	0	1,212	0.00%
2022/06/01	1	14.30	1	14.30	14.30	0	1,242	0.00%
2022/05/31	2	14.20	3	14.23	14.25	-1	1,241	-0.08%
2022/05/30	1	14.00	0	0.00	14.00	1	1,226	0.08%
2022/05/25	1	13.85	0	0.00	13.80	1	1,242	0.08%
2022/05/24	1	13.75	0	0.00	13.70	1	1,272	0.08%
2022/05/23	1	14.05	0	0.00	14.05	1	1,272	0.08%
2022/05/18	2	14.10	5	14.00	13.95	-3	1,236	-0.24%
2022/05/16	3	13.70	0	0.00	13.60	3	1,256	0.24%
2022/05/13	1	13.80	1	13.70	13.65	0	1,258	0.00%
2022/05/12	3	13.83	5	13.75	13.60	-2	1,267	-0.16%
2022/05/11	17	13.85	0	0.00	13.95	17	1,257	1.35%
2022/05/10	2	13.40	2	13.15	13.40	0	1,211	0.00%
2022/05/05	7	13.49	5	13.45	13.45	2	1,280	0.16%
2022/04/29	0	0.00	7	13.36	13.30	-7	1,386	-0.50%
2022/04/28	0	0.00	1	13.15	13.25	-1	1,533	-0.07%
2022/04/27	1	12.95	0	0.00	12.95	1	1,527	0.07%
2022/04/26	0	0.00	21	13.55	13.45	-21	1,507	-1.39%
2022/04/25	2	13.55	4	13.58	13.55	-2	1,504	-0.13%
2022/04/22	3	14.07	2	14.13	14.00	1	1,500	0.07%
2022/04/21	1	14.20	0	0.00	14.15	1	1,537	0.07%
2022/04/19	0	14.00	0	0.00	13.80	0	1,612	0.00%
2022/04/15	0	0.00	1	14.05	13.95	-1	1,731	-0.06%
2022/04/13	1	14.00	0	0.00	14.20	1	1,823	0.05%
2022/04/12	0	0.00	2	14.08	14.00	-2	1,840	-0.11%
2022/04/11	10	14.35	202	14.21	14.15	-192	1,838	-10.44%	大賣/鉅額交易
2022/04/08	0	0.00	1	14.95	14.95	-1	1,821	-0.05%
2022/04/01	0	0.00	1	15.30	15.30	-1	2,043	-0.05%
2022/03/30	1	15.25	0	0.00	15.30	1	2,385	0.04%
2022/03/28	0	0.00	2	15.13	15.30	-2	2,647	-0.08%
2022/03/24	0	0.00	8	15.36	15.40	-8	2,828	-0.28%
2022/03/23	2	15.55	3	15.50	15.50	-1	2,844	-0.04%
2022/03/22	2	15.20	0	15.30	15.40	2	2,854	0.07%
2022/03/21	6	15.21	0	0.00	15.15	6	2,848	0.21%
2022/03/18	2	15.15	0	0.00	15.10	2	2,878	0.07%
2022/03/17	10	14.95	0	0.00	14.90	10	2,884	0.35%
2022/03/16	0	0.00	16	14.84	14.70	-16	2,908	-0.55%
2022/03/15	1	14.90	0	0.00	14.70	1	2,960	0.03%
2022/03/11	0	14.85	4	14.80	14.80	-4	2,993	-0.13%
2022/03/10	0	14.90	0	0.00	14.70	0	3,009	0.00%
2022/03/08	1	14.35	3	14.48	14.05	-2	3,030	-0.07%
2022/03/07	1	14.65	0	0.00	14.75	1	2,991	0.03%
2022/03/04	1	15.35	0	0.00	15.30	1	2,988	0.03%
2022/03/02	2	15.55	2	15.45	15.50	0	3,094	0.00%
2022/02/25	2	15.35	2	15.50	15.40	0	3,120	0.00%
2022/02/23	1	15.75	0	0.00	15.85	1	3,131	0.03%
2022/02/22	1	15.70	8	15.83	15.80	-7	3,175	-0.22%
2022/02/18	1	16.05	0	0.00	16.00	1	3,261	0.03%
2022/02/17	3	16.23	1	16.05	16.10	2	3,306	0.06%
2022/02/16	0	0.00	1	15.90	15.85	-1	3,344	-0.03%
2022/02/15	1	15.65	0	0.00	15.65	1	3,396	0.03%
2022/02/14	2.5	15.74	4	15.75	15.65	-1.5	3,450	-0.04%
2022/02/09	1.2	16.18	1	16.20	16.20	0.2	3,685	0.00%
2022/02/08	0	0.00	14	16.16	16.30	-14	3,731	-0.38%
2022/02/07	0	0.00	8	15.51	15.85	-8	3,817	-0.21%
2022/01/26	8	15.25	1	15.35	15.25	7	3,840	0.18%
2022/01/25	2	15.43	1	15.40	15.30	1	3,894	0.03%
2022/01/24	20	15.91	20	15.65	15.60	0	3,948	0.00%
2022/01/21	26	16.14	28	16.00	15.85	-2	3,977	-0.05%
2022/01/18	0	0.00	8	15.85	15.65	-8	3,968	-0.20%
2022/01/17	3	15.80	0	0.00	15.85	3	3,978	0.08%
2022/01/14	10	15.36	5	15.30	15.40	5	3,978	0.13%
2022/01/13	8	15.70	0	0.00	15.70	8	3,988	0.20%
2022/01/12	24	15.72	10	15.75	15.60	14	3,989	0.35%
2022/01/11	8	15.93	1	16.00	15.95	7	3,956	0.18%
2022/01/10	3	16.22	0	0.00	16.25	3	3,875	0.08%
2022/01/07	3.5	16.57	2	16.38	16.35	1.5	3,867	0.04%
2022/01/05	1	17.10	1	17.05	17.05	0	3,808	0.00%
2022/01/04	1	17.15	17.4	17.18	17.15	-16.4	3,852	-0.42%
2022/01/03	0	0.00	7	17.12	17.15	-7	3,926	-0.18%
2021/12/30	0	0.00	8.5	17.41	17.35	-8.5	3,917	-0.22%
2021/12/29	4	17.50	5	17.60	17.55	-1	3,904	-0.03%
2021/12/28	18	17.75	0	0.00	17.55	18	3,915	0.46%
2021/12/27	0	0.00	7	17.66	17.60	-7	3,838	-0.18%
2021/12/24	20	17.80	87	17.92	17.75	-67	3,823	-1.75%
2021/12/23	14	17.32	45	17.33	17.50	-31	3,647	-0.85%
2021/12/22	5	16.70	0	0.00	16.65	5	3,446	0.15%
2021/12/21	7	17.02	7	16.76	16.80	0	3,452	0.00%
2021/12/20	12	16.49	3	16.45	16.50	9	3,309	0.27%
2021/12/17	3	16.55	0	0.00	16.50	3	3,326	0.09%
2021/12/15	0	0.00	2	16.45	16.50	-2	3,386	-0.06%
2021/12/14	5	16.40	0	0.00	16.35	5	3,397	0.15%
2021/12/10	1	16.70	8	16.78	16.70	-7	3,421	-0.20%
2021/12/09	7	17.15	5	17.23	16.95	2	3,564	0.06%
2021/12/08	1.5	16.97	3	16.90	16.90	-1.5	3,531	-0.04%
2021/12/07	0	0.00	9	16.70	16.70	-9	3,534	-0.25%
2021/12/06	1	16.50	0	0.00	16.50	1	3,541	0.03%
2021/12/03	0.4	16.60	0	0.00	16.50	0.4	3,587	0.01%
2021/12/02	16	16.56	0	0.00	16.50	16	3,645	0.44%
2021/12/01	1	17.00	1	17.00	17.00	0	3,734	0.00%
2021/11/29	14	16.26	10	16.16	16.45	4	4,014	0.10%
2021/11/26	14	16.68	4	16.89	16.50	10	4,006	0.25%
2021/11/25	3	17.00	2	17.00	17.00	1	3,982	0.03%
2021/11/24	2	17.03	1.1	17.05	17.05	0.9	4,026	0.02%
2021/11/23	7	17.03	0	0.00	17.05	7	4,150	0.17%
2021/11/22	2	17.30	0	0.00	17.35	2	4,173	0.05%
2021/11/19	12	17.19	0	0.00	17.05	12	4,245	0.28%
2021/11/18	20	17.56	0	0.00	17.30	20	4,239	0.47%
2021/11/17	2	17.75	2	17.75	17.70	0	4,225	0.00%
2021/11/16	16	17.62	1	17.75	17.65	15	4,243	0.35%
2021/11/15	0	0.00	1	17.20	17.40	-1	4,261	-0.02%
2021/11/12	3	16.92	2	16.90	16.85	1	4,330	0.02%
2021/11/11	1	17.05	1	17.10	17.05	0	4,370	0.00%
2021/11/10	1	17.10	1	17.20	17.15	0	4,484	0.00%
2021/11/09	2	17.30	9	17.51	17.40	-7	4,502	-0.16%
2021/11/08	16	17.88	7	17.83	17.60	9	4,568	0.20%
2021/11/05	2	17.95	1	18.15	18.00	1	4,646	0.02%
2021/11/04	6	18.01	0	0.00	18.10	6	4,774	0.13%
2021/11/03	0	0.00	4	17.56	17.45	-4	4,854	-0.08%
2021/11/02	8.5	17.56	4	17.23	17.10	4.5	4,964	0.09%
2021/11/01	3	17.87	9	17.84	17.75	-6	5,329	-0.11%
2021/10/29	6.5	17.50	1	17.65	17.50	5.5	5,362	0.10%
2021/10/28	2	17.30	4	17.35	17.20	-2	5,445	-0.04%
2021/10/27	0	0.00	3	17.27	17.45	-3	5,501	-0.05%
2021/10/26	4	17.20	3	17.12	17.05	1	5,607	0.02%
2021/10/25	2	16.70	1	16.85	16.95	1	5,665	0.02%
2021/10/22	1	16.80	1	16.80	16.70	0	5,910	0.00%
2021/10/21	0	0.00	1	17.10	16.75	-1	6,125	-0.02%
2021/10/20	0	0.00	1	16.75	16.65	-1	6,452	-0.02%
2021/10/19	0	0.00	1	16.70	16.65	-1	6,633	-0.02%
2021/10/18	0	16.40	2	16.40	16.40	-2	6,966	-0.03%
2021/10/15	0	0.00	2	16.30	16.30	-2	7,289	-0.03%
2021/10/12	0.5	16.40	0	0.00	16.40	0.5	10,840	0.00%
2021/10/08	4.3	16.65	3.2	16.74	16.50	1.1	11,146	0.01%
2021/10/06	2	15.90	0	0.00	15.75	2	12,842	0.02%
2021/10/04	7.3	15.59	0	0.00	15.30	7.3	14,065	0.05%
2021/10/01	5.4	16.39	0	0.00	16.10	5.4	14,220	0.04%
2021/09/30	2	16.25	8	16.70	16.90	-6	14,256	-0.04%
2021/09/29	11.5	16.05	75	16.14	16.10	-63.5	14,340	-0.44%
2021/09/28	8	16.53	25	16.63	16.55	-17	14,468	-0.12%
2021/09/27	1	17.00	0	0.00	16.90	1	14,605	0.01%
2021/09/24	1	16.50	28	16.46	16.50	-27	15,241	-0.18%
2021/09/23	12.5	16.55	4	16.33	16.30	8.5	16,449	0.05%
2021/09/22	17	16.57	0	0.00	16.50	17	16,610	0.10%
2021/09/17	9	16.96	0	0.00	16.95	9	16,646	0.05%
2021/09/16	0	0.00	1	16.85	16.80	-1	16,749	-0.01%
2021/09/15	1	16.90	0	0.00	17.00	1	16,918	0.01%
2021/09/14	2	17.45	2	17.35	17.25	0	16,939	0.00%
2021/09/13	1	17.35	5	17.38	17.35	-4	16,899	-0.02%
2021/09/10	0	0.00	9	17.37	17.40	-9	17,022	-0.05%
2021/09/09	3	17.03	17	17.09	17.20	-14	17,165	-0.08%
2021/09/08	3	17.12	19	16.94	16.80	-16	17,542	-0.09%
2021/09/07	8	17.44	6	17.58	17.30	2	17,970	0.01%
2021/09/06	11	18.07	0	0.00	17.95	11	18,412	0.06%
2021/09/03	3	18.30	14	18.59	18.65	-11	18,383	-0.06%
2021/09/02	29	18.77	8	18.27	17.95	21	18,369	0.11%
2021/09/01	10	18.35	1	18.40	18.40	9	18,229	0.05%
2021/08/31	6	18.28	9	18.28	18.35	-3	18,318	-0.02%
2021/08/30	12	18.25	2	18.18	18.20	10	18,425	0.05%
2021/08/27	32	18.46	30.8	18.35	18.45	1.2	18,560	0.01%
2021/08/26	4	17.93	7	17.79	17.95	-3	18,675	-0.02%
2021/08/25	19	17.86	28	17.94	17.85	-9	18,932	-0.05%
2021/08/24	7	17.55	14	17.28	17.15	-7	19,399	-0.04%
2021/08/23	14	17.42	3	17.45	17.55	11	19,527	0.06%
2021/08/20	5	17.10	6	16.68	16.80	-1	19,654	-0.01%
2021/08/19	7	17.01	10	17.09	16.60	-3	19,635	-0.02%
2021/08/18	6	16.94	9	16.82	17.45	-3	19,653	-0.02%
2021/08/17	13	17.14	1	17.00	16.60	12	19,759	0.06%
2021/08/16	7	17.37	17	16.88	17.15	-10	19,891	-0.05%
2021/08/13	13	18.00	1	17.80	17.70	12	19,846	0.06%
2021/08/12	1	18.50	20	18.52	18.50	-19	19,825	-0.10%
2021/08/11	7	18.06	11.5	18.08	17.75	-4.5	19,934	-0.02%
2021/08/10	25	18.73	18	18.57	18.50	7	19,900	0.04%
2021/08/09	40	19.61	21	19.84	19.15	19	19,943	0.10%
2021/08/06	23	20.09	13	20.20	20.25	10	19,949	0.05%
2021/08/05	329	20.73	21	20.51	20.30	308	19,989	1.54%	大買/鉅額交易
2021/08/04	12	20.25	7	20.18	20.05	5	19,862	0.03%
2021/08/03	4	20.11	29	20.38	20.35	-25	20,052	-0.12%
2021/08/02	29	19.94	18	20.04	19.90	11	20,683	0.05%
2021/07/30	20	19.83	19	19.91	19.55	1	20,729	0.00%
2021/07/29	5.3	19.32	26	19.22	19.45	-20.7	21,289	-0.10%
2021/07/28	61	18.99	33	19.03	19.05	28	21,425	0.13%
2021/07/27	48	20.18	15	20.18	20.05	33	21,746	0.15%
2021/07/26	27	20.15	23.6	20.41	20.50	3.4	22,086	0.02%
2021/07/23	19	19.89	7	19.92	19.90	12	22,585	0.05%
2021/07/22	98	19.91	39.1	19.79	19.75	58.9	23,754	0.25%
2021/07/21	49	20.51	54	20.30	20.25	-5	23,812	-0.02%
2021/07/20	118.3	20.54	98	20.52	20.25	20.3	23,934	0.09%	大買/
2021/07/19	197.2	22.00	125.2	21.95	21.60	72	24,076	0.30%	大買/大賣/
2021/07/16	87	20.89	74	20.96	21.20	13	22,754	0.06%
2021/07/15	38	20.27	26	20.23	20.05	12	21,952	0.05%
2021/07/14	136	20.63	66	20.55	20.50	70	22,085	0.32%	大買/
2021/07/13	71	20.16	90.2	20.29	20.30	-19.2	21,705	-0.09%
2021/07/12	115.2	19.61	30	19.62	19.80	85.2	21,564	0.40%	大買/
2021/07/09	43	18.69	29	18.81	18.65	14	21,327	0.07%
2021/07/08	15	18.24	15	18.28	18.30	0	21,891	0.00%
2021/07/07	4.5	18.07	5	17.85	17.80	-0.5	22,305	0.00%
2021/07/06	8.3	18.01	21	18.03	18.00	-12.7	22,345	-0.06%
2021/07/05	10	18.03	24	18.01	17.90	-14	22,277	-0.06%
2021/07/02	12	17.94	7	17.69	17.75	5	22,289	0.02%
2021/07/01	59	18.39	33	18.38	17.95	26	22,217	0.12%
2021/06/30	64.5	18.89	74.2	18.81	19.10	-9.7	21,774	-0.04%
2021/06/29	7	17.67	2	17.78	17.40	5	20,731	0.02%
2021/06/28	0	0.00	1	17.45	17.45	-1	20,543	0.00%
2021/06/25	14	17.54	2	17.70	17.35	12	20,572	0.06%
2021/06/24	2	17.63	24	17.46	17.80	-22	20,498	-0.11%
2021/06/23	8	17.13	7	17.11	17.10	1	20,335	0.00%
2021/06/22	7	17.04	1	17.20	16.80	6	20,331	0.03%
2021/06/21	6	16.78	7	16.87	17.30	-1	20,393	0.00%
2021/06/18	2	17.50	1	17.35	17.25	1	20,451	0.00%
2021/06/17	1	17.75	1	18.00	17.60	0	20,516	0.00%
2021/06/16	12	18.09	6.3	18.24	17.60	5.7	20,182	0.03%
2021/06/15	12	18.52	43	18.38	18.90	-31	19,832	-0.16%
2021/06/11	2	17.48	15	17.58	17.50	-13	19,478	-0.07%
2021/06/09	6	17.43	6	17.51	17.35	0	19,537	0.00%
2021/06/08	6	17.44	30	17.45	17.60	-24	19,508	-0.12%
2021/06/07	8	16.89	12	17.00	17.20	-4	19,494	-0.02%
2021/06/04	4	17.70	2	17.45	17.20	2	19,551	0.01%
2021/06/03	8	17.67	8	17.61	17.60	0	19,543	0.00%
2021/06/02	66	17.48	80	17.47	17.35	-14	19,703	-0.07%
2021/06/01	69	17.54	7	17.24	17.30	62	19,431	0.32%
2021/05/31	3	16.45	23.1	17.11	17.30	-20.1	18,922	-0.11%
2021/05/28	11	15.54	24	15.59	15.75	-13	18,847	-0.07%
2021/05/27	10	15.03	2	15.03	15.00	8	18,863	0.04%
2021/05/26	89	14.95	10	15.05	15.20	79	18,919	0.42%
2021/05/25	3	14.92	30	15.08	15.00	-27	18,877	-0.14%
2021/05/24	15	14.62	6	14.46	14.50	9	18,717	0.05%
2021/05/21	5	14.40	2	14.20	14.30	3	18,654	0.02%
2021/05/20	6	13.96	1	13.90	13.80	5	18,791	0.03%
2021/05/19	5	14.33	0	0.00	14.30	5	18,771	0.03%
2021/05/18	11	13.35	0	0.00	13.85	11	18,580	0.06%
2021/05/17	2	13.10	9	12.77	12.60	-7	18,479	-0.04%
2021/05/14	6	14.93	4	14.70	13.85	2	18,270	0.01%
2021/05/13	1	14.20	12	13.63	14.30	-11	18,274	-0.06%
2021/05/12	29	14.96	73	15.31	14.70	-44	18,110	-0.24%
2021/05/11	33	16.82	15	16.67	16.25	18	17,807	0.10%
2021/05/10	39	18.17	27	18.36	17.85	12	17,521	0.07%
2021/05/07	13	17.48	28	17.57	17.75	-15	16,779	-0.09%
2021/05/06	46	17.67	12	17.86	17.65	34	16,665	0.20%
2021/05/05	17.5	17.82	3	18.12	17.40	14.5	15,975	0.09%
2021/05/04	31	17.53	50	17.52	17.65	-19	15,747	-0.12%
2021/05/03	35	19.34	34	19.23	18.70	1	15,167	0.01%
2021/04/29	25	21.16	25	21.63	20.60	0	14,623	0.00%
2021/04/28	64	21.12	108.7	20.78	21.50	-44.7	13,783	-0.32%	大賣/
2021/04/27	34	19.58	11	19.75	19.55	23	12,486	0.18%
2021/04/26	91	20.05	83	20.08	19.85	8	12,077	0.07%
2021/04/23	42	19.75	33	19.78	20.05	9	11,698	0.08%
2021/04/22	52	19.56	31	19.07	18.50	21	10,985	0.19%
2021/04/21	1	19.60	9	19.41	19.55	-8	10,504	-0.08%
2021/04/20	28	19.07	35.2	19.12	19.35	-7.2	10,322	-0.07%
2021/04/19	38	18.96	37	18.80	18.60	1	9,886	0.01%
2021/04/16	74	18.61	63	18.79	18.80	11	9,570	0.11%
2021/04/15	28	17.49	10	17.56	17.65	18	8,716	0.21%
2021/04/14	113	16.87	112.2	16.64	17.80	0.8	8,193	0.01%	大買/大賣/
2021/04/13	93	16.50	54	16.79	16.20	39	7,368	0.53%
2021/04/12	8	15.78	16	15.85	15.70	-8	6,790	-0.12%
2021/04/09	6	15.83	0	0.00	15.75	6	6,699	0.09%
2021/04/08	3	15.77	28	16.04	16.00	-25	6,641	-0.38%
2021/04/07	0.9	15.95	10	15.93	15.95	-9.1	6,502	-0.14%
2021/04/06	15	15.97	34	15.88	16.05	-19	6,540	-0.29%
2021/04/01	18	15.59	24	15.76	15.60	-6	6,452	-0.09%
2021/03/31	5	15.54	3	15.50	15.50	2	6,663	0.03%
2021/03/30	14	15.59	7	15.59	15.70	7	6,813	0.10%
2021/03/29	12	15.57	9	15.63	15.60	3	6,931	0.04%
2021/03/26	5	15.37	0	0.00	15.55	5	7,322	0.07%
2021/03/25	4	15.34	12	15.25	15.35	-8	7,371	-0.11%
2021/03/24	24	15.31	17	15.36	15.40	7	7,412	0.09%
2021/03/23	53	16.09	58	16.09	15.90	-5	7,296	-0.07%
2021/03/22	30	16.20	32	16.21	16.55	-2	7,130	-0.03%
2021/03/19	4	15.55	3	15.60	15.70	1	6,955	0.01%
2021/03/18	7	15.45	47	15.59	15.55	-40	6,926	-0.58%
2021/03/17	31	15.09	0	0.00	15.20	31	6,898	0.45%
2021/03/16	7	15.31	28	15.32	15.35	-21	6,830	-0.31%
2021/03/15	87	15.36	71	15.41	15.20	16	6,826	0.23%
2021/03/12	20	15.75	12	15.76	15.60	8	6,816	0.12%
2021/03/11	14	15.76	5	15.76	15.80	9	6,959	0.13%
2021/03/10	87	16.08	40	16.43	15.90	47	7,090	0.66%
2021/03/09	31	15.85	13.1	15.94	16.20	17.9	6,928	0.26%
2021/03/08	50	15.95	18	15.86	16.10	32	6,818	0.47%
2021/03/05	23	15.01	0	0.00	15.15	23	6,491	0.35%
2021/03/04	0	0.00	10	15.30	15.25	-10	6,616	-0.15%
2021/03/03	11	14.97	3	14.95	15.50	8	6,724	0.12%
2021/03/02	6	15.61	10	15.40	15.35	-4	6,835	-0.06%
2021/02/26	0	0.00	12	15.33	15.45	-12	6,738	-0.18%
2021/02/24	2	15.15	6	15.15	15.25	-4	6,896	-0.06%
2021/02/23	20	15.34	19	15.50	15.15	1	7,074	0.01%
2021/02/22	13	14.91	37	15.06	15.50	-24	7,203	-0.33%
2021/02/19	0	0.00	2	14.20	14.50	-2	7,129	-0.03%
2021/02/17	21	13.95	24	13.99	14.00	-3	7,042	-0.04%
2021/02/04	12	13.88	16	13.80	13.70	-4	6,960	-0.06%
2021/01/29	22	13.45	0	0.00	13.25	22	6,696	0.33%
2021/01/27	15	13.10	28	13.25	13.15	-13	6,639	-0.20%
2021/01/26	5	12.85	0	0.00	13.00	5	6,605	0.08%
2021/01/25	4	12.95	0	0.00	13.10	4	6,596	0.06%
2021/01/21	2	12.85	0	0.00	12.65	2	6,576	0.03%
2021/01/20	1	12.85	1	12.75	12.75	0	6,535	0.00%
2021/01/18	2	13.45	3	13.40	13.20	-1	6,453	-0.02%
2021/01/15	0	0.00	2	13.50	13.40	-2	6,369	-0.03%
2021/01/14	1	13.80	0.1	13.55	13.85	0.9	6,231	0.02%
2021/01/13	0	0.00	6	13.48	13.65	-6	6,188	-0.10%
2021/01/12	12	13.35	0	0.00	13.20	12	6,107	0.20%
2021/01/11	8	13.60	0	0.00	13.65	8	6,038	0.13%
2021/01/08	0	0.00	2	13.25	13.20	-2	5,978	-0.03%
2021/01/07	0	0.00	6	14.00	13.50	-6	5,927	-0.10%
2021/01/06	2	14.50	3	14.05	13.50	-1	5,813	-0.02%
2021/01/05	4	14.75	7	14.63	14.40	-3	5,649	-0.05%
2021/01/04	2	14.80	1	14.90	14.80	1	5,587	0.02%
2020/12/31	23	14.66	0	0.00	14.60	23	5,528	0.42%
2020/12/30	2	14.70	17	14.90	14.75	-15	5,549	-0.27%
2020/12/28	33	15.34	7	15.35	15.40	26	5,360	0.49%
2020/12/25	54	15.16	44	15.05	15.50	10	5,217	0.19%
2020/12/24	19	14.78	9	14.93	14.80	10	4,812	0.21%
2020/12/23	11	14.61	35	14.47	14.75	-24	4,628	-0.52%
2020/12/22	41	14.06	7	14.69	13.85	34	4,436	0.77%
2020/12/21	2	14.15	2	14.20	14.20	0	4,017	0.00%
2020/12/18	0	0.00	3	14.10	13.95	-3	3,947	-0.08%
2020/12/17	0	0.00	1	13.60	13.75	-1	3,858	-0.03%
2020/12/16	0	0.00	22	13.69	13.50	-22	3,891	-0.57%
2020/12/15	4	13.61	0	0.00	13.50	4	3,878	0.10%
2020/12/11	0	0.00	29	13.50	13.45	-29	3,798	-0.76%
2020/12/10	1	13.95	11	13.92	13.95	-10	3,724	-0.27%
2020/12/09	4	13.95	4	14.00	14.05	0	3,645	0.00%
2020/12/08	7	14.29	16	13.95	14.10	-9	3,601	-0.25%
2020/12/07	5	14.30	47	14.09	14.50	-42	3,506	-1.20%
2020/12/04	73	13.77	86	13.70	13.85	-13	3,347	-0.39%
2020/12/03	3	12.97	18	13.04	13.00	-15	3,162	-0.47%
2020/12/02	9	12.98	161	12.98	12.90	-152	3,189	-4.77%	大賣/鉅額交易
2020/12/01	4	13.05	329.1	13.07	13.00	-325.1	3,129	-10.39%	大賣/鉅額交易
2020/11/30	60	13.27	261	13.13	13.10	-201	3,062	-6.56%	大賣/鉅額交易
2020/11/27	97	13.12	23	13.15	12.90	74	3,003	2.46%
2020/11/26	10	13.01	22	12.99	13.05	-12	2,870	-0.42%
2020/11/25	24	12.43	21	12.38	12.40	3	2,708	0.11%
2020/11/24	92	12.35	20	12.25	12.25	72	2,622	2.75%
2020/11/23	99	12.30	26	12.38	12.50	73	2,535	2.88%
2020/11/20	31	11.45	21	11.91	12.00	10	2,320	0.43%
2020/11/19	28	11.48	33	11.36	11.50	-5	2,083	-0.24%
2020/11/18	4	10.70	12	11.11	11.20	-8	1,788	-0.45%
2020/11/17	0	0.00	10	10.25	10.25	-10	1,608	-0.62%
2020/11/16	5	10.10	0	0.00	10.05	5	1,601	0.31%
2020/11/13	2	10.05	0	0.00	10.10	2	1,648	0.12%
2020/11/12	21	10.07	0	0.00	10.05	21	1,660	1.26%
2020/11/11	23	10.10	0	0.00	10.15	23	1,674	1.37%
2020/11/10	5	10.05	5	10.15	10.15	0	1,676	0.00%
2020/11/09	7	10.08	0	0.00	10.05	7	1,674	0.42%
2020/11/06	4	10.18	0	0.00	10.10	4	1,688	0.24%
2020/11/05	31	10.27	0	0.00	10.30	31	1,753	1.77%
2020/11/04	41	10.10	0	0.00	10.10	41	1,714	2.39%
2020/11/03	10	10.10	0.1	10.20	10.10	9.9	1,717	0.58%
2020/11/02	10	10.00	1	10.10	10.10	9	1,730	0.52%
2020/10/30	15	10.05	1	10.00	10.00	14	1,753	0.80%
2020/10/29	33	10.06	25	10.00	10.10	8	1,759	0.45%
2020/10/28	21	10.13	0	0.00	10.15	21	1,760	1.19%
2020/10/27	10	10.17	0	0.00	10.15	10	1,757	0.57%
2020/10/26	21	10.24	10	10.30	10.30	11	1,765	0.62%
2020/10/20	2	10.15	0	0.00	10.15	2	1,787	0.11%
2020/10/19	0	0.00	1	10.15	10.15	-1	1,810	-0.06%
2020/10/16	0	0.00	1	10.25	10.15	-1	1,927	-0.05%
2020/10/15	0	0.00	5	10.30	10.30	-5	1,945	-0.26%
2020/10/13	0	0.00	6	10.15	10.15	-6	2,008	-0.30%
2020/10/12	11	10.19	0	0.00	10.15	11	2,032	0.54%
2020/10/06	2	10.30	0	0.00	10.40	2	2,015	0.10%
2020/10/05	0	0.00	0	10.25	10.25	0	2,044	0.00%
2020/09/28	1	10.20	10	10.13	10.25	-9	2,168	-0.42%
2020/09/25	70	10.11	40.3	10.20	10.00	29.7	2,191	1.36%
2020/09/24	13	10.19	0	0.00	10.15	13	2,180	0.60%
2020/09/23	15	10.50	0	0.00	10.45	15	2,188	0.69%
2020/09/22	19	10.67	4	10.65	10.60	15	2,205	0.68%
2020/09/21	2	10.95	5	11.00	10.90	-3	2,229	-0.13%
2020/09/18	1	10.90	10	11.03	10.80	-9	2,127	-0.42%
2020/09/16	0	0.00	1	10.95	10.95	-1	2,111	-0.05%
2020/09/15	2	11.05	0	0.00	11.00	2	2,127	0.09%
2020/09/11	1	10.70	0	0.00	10.65	1	2,258	0.04%
2020/09/10	44	11.00	0	0.00	10.90	44	2,297	1.91%
2020/09/09	20	10.78	0	0.00	11.05	20	2,253	0.89%
2020/09/08	146	10.87	0	0.00	10.85	146	2,214	6.59%	大買/鉅額交易
2020/09/07	41	10.77	30	10.94	10.60	11	2,172	0.51%
2020/09/04	0	0.00	1	10.35	10.35	-1	2,163	-0.05%
2020/09/03	0	0.00	50	10.55	10.55	-50	2,171	-2.30%
2020/09/02	12	10.56	12	10.56	10.65	0	2,172	0.00%
2020/09/01	1	10.45	0	0.00	10.40	1	2,149	0.05%
2020/08/31	1	10.30	2	10.38	10.20	-1	2,141	-0.05%
2020/08/28	0	0.00	0	10.20	10.15	0	2,101	0.00%
2020/08/27	10	10.00	0	0.00	10.10	10	2,125	0.47%
2020/08/25	0	0.00	0.2	10.20	10.00	-0.2	2,209	-0.01%
2020/08/24	1	10.05	0	10.30	9.97	1	2,192	0.05%
2020/08/21	1	10.00	0.1	10.30	10.00	0.9	2,248	0.04%
2020/08/20	12	9.97	6	9.96	9.99	6	2,241	0.27%
2020/08/19	1	10.60	3	10.50	10.30	-2	2,222	-0.09%
2020/08/14	0	0.00	15	10.25	10.20	-15	2,182	-0.69%
2020/08/11	5	10.20	11	10.44	10.50	-6	2,183	-0.27%
2020/08/10	0	0.00	13	10.20	10.20	-13	2,127	-0.61%
2020/08/07	2	10.25	0	0.00	10.25	2	2,142	0.09%
2020/08/06	0	0.00	12.1	10.30	10.30	-12.1	2,171	-0.56%
2020/08/05	10	10.15	0	0.00	10.25	10	2,168	0.46%
2020/08/04	0	0.00	4	10.20	10.15	-4	2,169	-0.18%
2020/08/03	6	10.30	0	0.00	10.30	6	2,165	0.28%
2020/07/28	0	0.00	1	10.15	10.05	-1	2,234	-0.05%
2020/07/27	0	0.00	1	10.25	10.20	-1	2,244	-0.04%
2020/07/22	3	10.85	1	11.10	11.00	2	2,365	0.08%
2020/07/14	1	10.90	0	0.00	10.90	1	2,211	0.05%
2020/07/10	1	11.00	0	0.00	10.95	1	2,220	0.05%
2020/07/09	6	11.38	13.8	11.15	11.30	-7.8	2,211	-0.35%
2020/07/08	0	0.00	5	11.08	11.10	-5	2,227	-0.22%
2020/07/07	1	10.95	10	11.25	10.90	-9	2,264	-0.40%
2020/07/06	0	0.00	10	11.20	11.10	-10	2,395	-0.42%
2020/07/03	7	11.15	0	0.00	11.05	7	2,401	0.29%
2020/07/01	1	10.90	0	0.00	10.95	1	2,370	0.04%
2020/06/29	0	0.00	3	10.73	10.75	-3	2,313	-0.13%
2020/06/24	1	10.90	0	0.00	10.85	1	2,311	0.04%
2020/06/23	5	11.00	0	0.00	11.00	5	2,323	0.22%
2020/06/22	9	11.21	0	0.00	11.15	9	2,322	0.39%
2020/06/19	23	11.24	7	11.24	11.15	16	2,357	0.68%
2020/06/18	40	11.53	0	0.00	11.50	40	2,329	1.72%
2020/06/17	0	0.00	9.1	10.67	10.70	-9.1	2,197	-0.41%
2020/06/16	0	0.00	5	10.35	10.45	-5	2,161	-0.23%
2020/06/08	10	10.50	12	10.59	10.55	-2	2,270	-0.09%
2020/06/05	0	0.00	1	10.15	10.30	-1	2,186	-0.05%
2020/06/03	0	0.00	11	10.14	10.20	-11	2,186	-0.50%
2020/06/02	11	9.81	10	10.15	10.15	1	2,156	0.05%
2020/05/29	10	9.72	0	0.00	9.68	10	2,059	0.49%
2020/05/28	1	9.82	10	9.84	9.75	-9	2,064	-0.44%
2020/05/26	6	9.42	0	0.00	9.47	6	2,039	0.29%
2020/05/25	3	9.36	0	0.00	9.35	3	2,048	0.15%
2020/05/21	0	0.00	0	9.89	9.89	0	2,033	0.00%
2020/05/18	10	9.95	0	0.00	9.85	10	2,035	0.49%
2020/05/15	3	9.96	1	10.05	10.05	2	2,043	0.10%
2020/05/14	5	9.97	0	0.00	10.05	5	2,047	0.24%
2020/05/13	5	10.15	6	10.15	10.15	-1	2,125	-0.05%
2020/05/11	10	10.05	12	10.15	10.20	-2	2,177	-0.09%
2020/05/08	0	0.00	9	10.35	10.35	-9	2,178	-0.41%
2020/05/07	0	0.00	4	10.35	10.40	-4	2,176	-0.18%
2020/05/05	0	0.00	5	10.50	10.50	-5	2,121	-0.24%
2020/05/04	0	0.00	1	10.40	10.40	-1	2,124	-0.05%
2020/04/30	0	0.00	48	10.65	10.65	-48	2,137	-2.25%
2020/04/29	0	0.00	1	10.75	10.65	-1	2,155	-0.05%
2020/04/27	55	10.76	0	0.00	10.70	55	2,161	2.54%
2020/04/16	0	0.00	2	10.00	10.05	-2	1,973	-0.10%
2020/04/13	2	10.07	0	0.00	9.94	2	1,936	0.10%
2020/04/10	0	9.97	23	9.94	9.94	-23	1,849	-1.24%
2020/04/09	0	0.00	39	9.62	10.20	-39	1,814	-2.15%
2020/04/08	4	9.36	0	0.00	9.30	4	1,670	0.24%
2020/04/07	45	9.12	0	0.00	9.06	45	1,642	2.74%
2020/03/26	1	8.94	1	9.08	8.98	0	1,646	0.00%
2020/03/25	0	0.00	8	9.09	9.11	-8	1,630	-0.49%
2020/03/20	0	0.00	11	8.63	8.72	-11	1,642	-0.67%
2020/03/19	0	0.00	10	7.87	8.35	-10	1,624	-0.62%
2020/03/18	1	8.61	3	8.70	8.72	-2	1,596	-0.13%
2020/03/17	4	8.92	3	8.78	8.56	1	1,603	0.06%
2020/03/16	1	9.59	0	0.00	9.22	1	1,576	0.06%
2020/03/13	6	9.05	1	9.17	9.20	5	1,587	0.31%
2020/03/12	10	10.05	5	10.05	10.05	5	1,570	0.32%
2020/03/10	10	10.95	2	11.00	11.00	8	1,962	0.41%
2020/03/09	1	11.45	0	0.00	11.25	1	1,981	0.05%
2020/03/04	0	0.00	0	12.00	11.95	0	1,984	0.00%
2020/02/21	0	0.00	31	12.35	12.30	-31	1,918	-1.62%
2020/02/20	0	0.00	20	12.40	12.50	-20	1,933	-1.03%
2020/02/19	0	0.00	12	12.55	12.35	-12	1,933	-0.62%
2020/02/17	0	12.45	1	12.40	12.40	-1	1,935	-0.05%
2020/02/14	8	12.46	7	12.46	12.40	1	1,922	0.05%
2020/02/13	1	12.15	2	12.20	12.20	-1	1,835	-0.05%
2020/02/12	2	12.15	5	11.97	12.40	-3	1,863	-0.16%
2020/02/11	0	0.00	2	11.60	11.60	-2	1,804	-0.11%
2020/02/05	0	0.00	2.1	10.91	10.95	-2.1	1,778	-0.12%
2020/02/04	0	0.00	2	11.00	11.00	-2	1,774	-0.11%
2020/02/03	20	10.30	5	10.25	10.40	15	1,765	0.85%
2020/01/31	2	11.23	40	11.20	11.30	-38	1,739	-2.18%
2020/01/30	13	11.39	0	0.00	11.25	13	1,736	0.75%
2020/01/09	1	12.40	0	0.00	12.50	1	1,884	0.05%
2020/01/08	15	12.27	3	12.37	12.40	12	1,890	0.63%
2020/01/07	7	12.43	0	0.00	12.50	7	1,876	0.37%
2020/01/06	1	12.55	3	12.60	12.60	-2	1,874	-0.11%
2020/01/03	6	12.85	0	0.00	12.85	6	1,871	0.32%
2020/01/02	5	12.95	0	0.00	13.00	5	1,859	0.27%
2019/12/31	0	0.00	1	12.90	12.95	-1	1,857	-0.05%
2019/12/30	5	12.90	0	0.00	12.95	5	1,855	0.27%
2019/12/27	4	12.90	0	0.00	12.95	4	1,853	0.22%
2019/12/25	15	13.00	2	12.95	12.80	13	1,898	0.68%
2019/12/24	1	12.75	0	0.00	12.80	1	1,876	0.05%
2019/12/23	1	12.80	0	0.00	12.80	1	1,885	0.05%
2019/12/20	1	12.85	0	0.00	12.95	1	1,890	0.05%
2019/12/18	2	13.10	1	13.00	12.85	1	1,895	0.05%
2019/12/13	2	12.63	0	0.00	12.50	2	1,813	0.11%
2019/12/11	0	0.00	1	13.00	12.80	-1	1,825	-0.05%
2019/12/10	28	12.74	10	12.80	12.85	18	1,808	1.00%
2019/12/09	1	13.20	0	0.00	13.20	1	1,782	0.06%
2019/12/06	28	13.27	4.1	13.24	13.40	23.9	1,775	1.34%
2019/12/05	3	12.85	19	13.01	13.20	-16	1,491	-1.07%
2019/12/03	0	0.00	5	12.30	12.25	-5	1,498	-0.33%
2019/12/02	1	12.60	1	12.30	12.35	0	1,534	0.00%
2019/11/27	1	12.70	0	0.00	12.70	1	1,665	0.06%
2019/11/26	0	0.00	40	12.75	12.75	-40	1,678	-2.38%
2019/11/25	2	12.65	0	0.00	12.60	2	1,699	0.12%
2019/11/22	0	0.00	5	12.75	12.70	-5	1,702	-0.29%
2019/11/21	0	0.00	10	12.60	12.75	-10	1,718	-0.58%
2019/11/20	0	0.00	2	12.65	12.65	-2	1,731	-0.12%
2019/11/19	5	12.60	2	12.65	12.60	3	1,862	0.16%
2019/11/15	2	12.70	0	12.80	12.65	2	1,891	0.11%
2019/11/14	4	12.75	2	12.90	12.60	2	1,883	0.11%
2019/11/13	0	0.00	4	13.06	13.00	-4	1,862	-0.22%
2019/11/12	2	13.20	1	13.10	13.10	1	1,862	0.05%
2019/11/11	0	0.00	7	13.22	13.10	-7	1,863	-0.38%
2019/11/08	10	13.80	10	13.75	13.75	0	1,814	0.00%
2019/11/01	0	0.00	142	13.80	13.90	-142	1,836	-7.73%	大賣/鉅額交易
2019/10/25	1	14.25	4	14.25	14.25	-3	1,884	-0.16%
2019/10/24	2	14.35	0	0.00	14.40	2	1,899	0.11%
2019/10/23	6	14.38	5	14.60	14.25	1	1,904	0.05%
2019/10/22	0	0.00	0.6	14.25	14.15	-0.6	1,858	-0.03%
2019/10/21	1	14.15	4	14.00	14.20	-3	1,892	-0.16%
2019/10/17	3	13.85	5	13.85	13.85	-2	2,176	-0.09%
2019/10/16	2	13.95	0	0.00	13.75	2	2,177	0.09%
2019/10/15	1	13.90	0	0.00	13.85	1	2,174	0.05%
2019/10/09	0	0.00	0	14.00	13.80	0	2,177	0.00%
2019/10/08	0	0.00	2	13.90	13.90	-2	2,177	-0.09%
2019/10/04	0	0.00	1	14.00	14.00	-1	2,224	-0.04%
2019/10/03	1	14.10	1	14.00	14.00	0	2,231	0.00%
2019/10/02	1	14.25	2	13.90	14.10	-1	2,231	-0.04%
2019/10/01	5	14.00	5	13.90	13.90	0	2,220	0.00%
2019/09/27	40	14.10	0	0.00	14.00	40	2,212	1.81%
2019/09/26	5	14.40	0	0.00	14.30	5	2,189	0.23%
2019/09/25	0	0.00	202	14.40	14.40	-202	2,189	-9.23%	大賣/鉅額交易
2019/09/24	2	14.70	1	14.65	14.55	1	2,191	0.05%
2019/09/23	1	14.55	1	14.60	14.60	0	2,192	0.00%
2019/09/17	5	14.64	8	14.71	14.70	-3	2,254	-0.13%
2019/09/16	5	14.50	2	14.55	14.40	3	2,232	0.13%
2019/09/10	10	14.65	1	14.70	14.60	9	2,280	0.39%
2019/09/09	10	15.08	1	15.00	15.00	9	2,269	0.40%
2019/09/06	5	15.25	9	15.35	15.15	-4	2,239	-0.18%
2019/09/04	9	14.83	0	0.00	14.90	9	2,086	0.43%
2019/09/03	5	14.55	1	14.55	14.55	4	2,066	0.19%
2019/09/02	3	15.05	0	0.00	15.15	3	2,022	0.15%
2019/08/30	0	0.00	9	15.07	15.00	-9	1,985	-0.45%
2019/08/27	2	15.10	0	0.00	14.90	2	1,896	0.11%
2019/08/26	3	14.93	14	14.97	15.00	-11	1,894	-0.58%
2019/08/23	0	0.00	1	15.20	15.20	-1	1,883	-0.05%
2019/08/22	1	15.45	2	15.50	15.45	-1	1,866	-0.05%
2019/08/21	3	15.07	13	14.98	15.05	-10	1,732	-0.58%
2019/08/20	3	14.82	2	14.65	14.60	1	1,709	0.06%
2019/08/19	5	14.63	27	14.70	14.55	-22	1,691	-1.30%
2019/08/16	0	0.00	1	14.55	14.50	-1	1,691	-0.06%
2019/08/15	2	14.40	3	14.30	14.40	-1	1,691	-0.06%
2019/08/14	3	14.70	0	0.00	14.55	3	1,695	0.18%
2019/08/13	0	0.00	3	14.50	14.50	-3	1,691	-0.18%
2019/08/12	0	0.00	17	14.46	14.45	-17	1,702	-1.00%
2019/08/08	5	14.50	0	0.00	14.50	5	1,712	0.29%
2019/08/07	5	14.42	2	14.40	14.40	3	1,711	0.18%
2019/08/06	6	14.04	4	13.93	14.20	2	1,716	0.12%
2019/08/05	33	14.40	2	14.50	14.25	31	1,713	1.81%
2019/08/02	1	14.75	7	14.88	14.70	-6	1,720	-0.35%
2019/07/31	5	15.12	3	15.05	15.20	2	1,737	0.12%
2019/07/30	4	15.78	2	15.70	15.60	2	1,695	0.12%
2019/07/29	0	0.00	2	15.75	15.80	-2	1,700	-0.12%
2019/07/26	0	0.00	2	15.75	15.75	-2	1,698	-0.12%
2019/07/25	22	15.95	0	0.00	15.85	22	1,690	1.30%
2019/07/24	7	15.87	22	15.80	15.90	-15	1,682	-0.89%
2019/07/23	12	16.05	6	16.09	15.90	6	1,684	0.36%
2019/07/22	23	16.15	4	16.08	16.25	19	1,687	1.13%
2019/07/19	9	15.84	36	15.72	15.95	-27	1,571	-1.72%
2019/07/17	2	15.20	0	0.00	15.15	2	1,399	0.14%
2019/07/16	1	15.10	0	0.00	15.00	1	1,425	0.07%
2019/07/15	1	15.05	0	0.00	15.05	1	1,434	0.07%
2019/07/11	0	0.00	1	14.90	14.85	-1	1,525	-0.07%
2019/07/10	6	14.93	4	15.05	14.90	2	1,549	0.13%
2019/07/09	1	15.30	0	0.00	15.25	1	1,525	0.07%
2019/07/08	1	15.55	0	0.00	15.45	1	1,542	0.06%
2019/07/05	3	15.55	4	15.50	15.55	-1	1,584	-0.06%
2019/06/28	0	0.00	1	15.45	15.20	-1	1,961	-0.05%
2019/06/27	3	15.45	30	15.50	15.40	-27	1,991	-1.36%
2019/06/26	0	0.00	29	15.40	15.40	-29	2,013	-1.44%
2019/06/24	0	0.00	3	15.20	15.45	-3	2,036	-0.15%
2019/06/21	3	15.35	0	0.00	15.20	3	2,087	0.14%
2019/06/19	3	14.85	0	0.00	14.90	3	2,195	0.14%
2019/06/18	7	14.71	10	14.70	14.65	-3	2,225	-0.13%
2019/06/17	13	15.00	0	0.00	14.95	13	2,248	0.58%
2019/06/13	3	14.65	0	0.00	14.65	3	2,372	0.13%
2019/06/11	0	0.00	6	14.69	14.70	-6	2,451	-0.24%
2019/06/10	12	14.30	1	14.40	14.40	11	2,468	0.45%
2019/06/04	2	14.45	0	0.00	14.35	2	3,079	0.06%
2019/06/03	5	14.52	0	0.00	14.45	5	3,418	0.15%
2019/05/31	3	14.60	0	0.00	14.65	3	3,553	0.08%
2019/05/28	1	14.25	0	0.00	14.25	1	3,847	0.03%
2019/05/27	0	0.00	2	14.23	14.20	-2	3,922	-0.05%
2019/05/24	30	14.35	0	0.00	14.30	30	4,013	0.75%
2019/05/20	2	14.45	0.3	14.45	14.35	1.7	4,588	0.04%
2019/05/16	5	14.92	0	0.00	14.75	5	4,843	0.10%
2019/05/15	2	15.00	1	15.10	15.15	1	4,899	0.02%
2019/05/13	2	14.80	2	14.78	14.75	0	5,000	0.00%
2019/05/09	20	15.35	0	0.00	15.10	20	5,028	0.40%
2019/05/08	4	15.15	1	15.20	15.15	3	5,043	0.06%
2019/05/07	0	0.00	2	15.35	15.40	-2	5,154	-0.04%
2019/05/06	43	15.44	0	0.00	15.15	43	5,218	0.82%
2019/05/03	17	15.80	0	0.00	15.80	17	5,228	0.33%
2019/05/02	4	15.80	0	0.00	15.80	4	5,266	0.08%
2019/04/25	0	0.00	20	16.60	16.55	-20	5,869	-0.34%
2019/04/23	1	16.75	0	0.00	16.70	1	5,996	0.02%
2019/04/22	4	16.90	0	0.00	16.90	4	5,973	0.07%
2019/04/18	3	16.85	1	16.80	16.60	2	5,969	0.03%
2019/04/17	1	17.20	1	17.05	16.90	0	6,070	0.00%
2019/04/16	7	16.86	0	0.00	16.90	7	6,069	0.12%
2019/04/12	1	16.95	0	0.00	16.85	1	6,059	0.02%
2019/04/11	1	17.00	29	16.97	16.95	-28	6,038	-0.46%
2019/04/10	10	17.15	0	0.00	17.15	10	6,000	0.17%
2019/04/09	2	17.50	38	17.67	17.45	-36	5,961	-0.60%
2019/04/03	1	16.95	0	0.00	17.10	1	5,724	0.02%
2019/04/02	13	17.05	0	0.00	16.85	13	5,692	0.23%
2019/04/01	4	17.00	3	17.10	16.95	1	5,653	0.02%
2019/03/29	0	0.00	12	16.87	17.00	-12	5,621	-0.21%
2019/03/28	12	16.88	0	0.00	16.80	12	5,609	0.21%
2019/03/27	20	17.00	3	17.00	17.00	17	5,597	0.30%
2019/03/26	1	16.80	35	17.01	17.25	-34	5,591	-0.61%
2019/03/25	2	16.55	19	16.55	16.50	-17	5,603	-0.30%
2019/03/22	15	16.97	5	16.90	16.80	10	5,608	0.18%
2019/03/21	16	17.15	5	17.10	17.10	11	5,529	0.20%
2019/03/20	0	0.00	20	17.20	17.15	-20	5,485	-0.36%
2019/03/19	0	0.00	1	17.20	17.25	-1	5,478	-0.02%
2019/03/18	50	17.15	54	17.44	17.40	-4	5,438	-0.07%
2019/03/15	0	0.00	2	17.10	17.05	-2	5,356	-0.04%
2019/03/14	4	17.13	0	0.00	17.05	4	5,335	0.07%
2019/03/13	5	17.25	11	17.31	17.20	-6	5,387	-0.11%
2019/03/12	35	17.39	5	17.41	17.30	30	5,382	0.56%
2019/03/11	83	17.58	11	17.56	17.50	72	5,324	1.35%
2019/03/08	0	0.00	64	17.45	17.70	-64	5,130	-1.25%
2019/03/07	62	17.27	1	17.30	17.45	61	4,952	1.23%
2019/03/06	1	17.25	59	17.32	17.50	-58	4,694	-1.24%
2019/03/05	1	17.15	0	0.00	17.30	1	4,615	0.02%
2019/03/04	2	17.28	20	17.15	17.20	-18	4,559	-0.39%
2019/02/26	44	17.14	10	17.22	16.90	34	4,455	0.76%
2019/02/25	36	17.23	31	17.17	17.10	5	4,736	0.11%
2019/02/22	8	17.13	11	17.17	17.00	-3	4,708	-0.06%
2019/02/21	37	17.55	49	17.51	17.40	-12	4,642	-0.26%
2019/02/20	6	16.95	0	0.00	17.00	6	4,370	0.14%
2019/02/19	3	16.90	21	16.98	17.05	-18	4,377	-0.41%
2019/02/18	19	16.77	59	16.79	16.95	-40	4,390	-0.91%
2019/02/15	2	16.55	15	16.56	16.40	-13	4,188	-0.31%
2019/02/14	11	16.55	2	16.50	16.40	9	4,205	0.21%
2019/02/13	5	16.35	2	16.35	16.40	3	4,176	0.07%
2019/02/12	10	16.25	3	16.45	16.50	7	4,223	0.17%
2019/02/11	9	16.05	0	0.00	16.05	9	4,605	0.20%
2019/01/30	6	15.98	0	0.00	16.00	6	4,672	0.13%
2019/01/29	6	16.03	0	0.00	16.10	6	4,686	0.13%
2019/01/28	15	16.36	2	16.45	16.30	13	4,653	0.28%
2019/01/25	3	16.15	7	16.27	16.25	-4	4,598	-0.09%
2019/01/23	3	15.95	1	16.00	16.05	2	4,665	0.04%
2019/01/22	0	0.00	1	16.10	16.15	-1	4,643	-0.02%
2019/01/21	9	16.27	2	16.25	16.25	7	4,648	0.15%
2019/01/18	27	16.04	29	15.92	16.20	-2	4,708	-0.04%
2019/01/17	37	16.34	17	16.36	16.10	20	4,661	0.43%
2019/01/16	20	16.10	41	16.00	16.20	-21	4,194	-0.50%
2019/01/15	10	15.65	0	0.00	15.60	10	4,092	0.24%
2019/01/14	0	0.00	1	15.30	15.30	-1	4,103	-0.02%
2019/01/11	21	15.50	20	15.40	15.40	1	4,133	0.02%
2019/01/10	5	15.60	59	15.50	15.45	-54	4,160	-1.30%
2019/01/09	72	15.90	0	0.00	15.60	72	4,163	1.73%
2019/01/08	6	15.40	17	15.53	15.75	-11	4,043	-0.27%
2019/01/07	0	0.00	2	14.95	15.00	-2	4,012	-0.05%
2019/01/04	8	14.71	0	0.00	14.65	8	4,107	0.19%
2019/01/03	0	0.00	3	15.15	15.10	-3	4,168	-0.07%
2018/12/28	0	0.00	2	15.15	15.50	-2	4,221	-0.05%
2018/12/27	2	15.25	15	15.24	15.15	-13	4,285	-0.30%
2018/12/26	7	15.23	80	15.00	14.95	-73	4,451	-1.64%
2018/12/21	42	15.48	5	15.50	15.55	37	4,645	0.80%
2018/12/20	14	15.60	5	15.60	15.50	9	4,647	0.19%
2018/12/19	39	16.07	0	0.00	15.90	39	4,649	0.84%
2018/12/18	13	16.20	86	16.05	16.00	-73	4,647	-1.57%
2018/12/14	5	16.15	0	0.00	16.05	5	4,556	0.11%
2018/12/12	6	15.70	6	15.90	15.90	0	4,684	0.00%
2018/12/10	0	0.00	11	15.40	15.40	-11	4,788	-0.23%
2018/12/07	73	15.93	1	16.00	15.85	72	4,800	1.50%
2018/12/06	16	16.06	115	16.00	15.75	-99	4,785	-2.07%	大賣/
2018/12/05	2	16.30	3	16.40	16.45	-1	4,724	-0.02%
2018/12/04	0	0.00	10	16.73	16.60	-10	4,732	-0.21%
2018/12/03	3	16.65	0	0.00	16.80	3	4,739	0.06%
2018/11/29	9	16.52	1	16.40	16.30	8	4,691	0.17%
2018/11/28	85	16.35	85	16.20	16.55	0	4,629	0.00%
2018/11/27	0	0.00	1	16.25	16.30	-1	4,590	-0.02%
2018/11/26	12	16.15	12	16.15	16.10	0	4,580	0.00%
2018/11/22	77	16.48	51	16.68	16.00	26	4,524	0.57%
2018/11/21	5	16.21	10	16.35	16.35	-5	4,230	-0.12%
2018/11/19	2	15.90	5	16.05	16.10	-3	4,250	-0.07%
2018/11/16	98	16.12	15	16.04	15.90	83	4,344	1.91%
2018/11/15	2	15.88	2	16.00	16.05	0	4,383	0.00%
2018/11/14	3	15.50	0	0.00	15.45	3	4,296	0.07%
2018/11/13	10	15.30	12	15.05	15.45	-2	4,290	-0.05%
2018/11/12	14	15.46	15	15.46	15.40	-1	4,246	-0.02%
2018/11/09	30	15.56	13	15.51	15.75	17	4,234	0.40%
2018/11/08	82	15.90	23	15.92	15.85	59	4,172	1.41%
2018/11/07	0	0.00	40	14.95	15.20	-40	3,792	-1.05%
2018/11/06	2	15.10	0	0.00	14.75	2	3,838	0.05%
2018/11/05	1	14.85	0	0.00	14.85	1	3,808	0.03%
2018/11/02	11	14.95	10	15.00	15.00	1	3,869	0.03%
2018/11/01	5	14.98	13	15.06	14.90	-8	4,126	-0.19%
2018/10/31	7	14.67	3	14.73	14.85	4	4,115	0.10%
2018/10/29	0	0.00	1	14.30	14.10	-1	4,281	-0.02%
2018/10/26	1	14.35	50	14.31	14.30	-49	4,329	-1.13%
2018/10/24	1	14.50	1	14.55	14.55	0	4,621	0.00%
2018/10/22	0	0.00	4	14.58	14.80	-4	4,795	-0.08%
2018/10/19	20	14.10	0	0.00	14.50	20	4,891	0.41%
2018/10/18	25	14.55	0	0.00	14.50	25	4,889	0.51%
2018/10/17	0	0.00	30	14.46	14.50	-30	4,869	-0.62%
2018/10/16	9	14.17	3	14.40	14.35	6	4,870	0.12%
2018/10/12	17	14.17	1	13.85	14.50	16	4,880	0.33%
2018/10/11	25	13.98	0	0.00	13.95	25	4,801	0.52%
2018/10/08	2	15.80	0	0.00	15.70	2	4,803	0.04%
2018/10/04	10	16.85	5	16.75	16.55	5	4,861	0.10%
2018/10/02	0	0.00	6	16.51	16.45	-6	4,632	-0.13%
2018/09/28	11	16.50	18	16.53	16.40	-7	4,668	-0.15%
2018/09/27	1	16.15	2	16.25	16.25	-1	4,584	-0.02%
2018/09/26	6	16.10	0	0.00	16.10	6	4,585	0.13%
2018/09/21	0	0.00	2	15.95	15.95	-2	4,639	-0.04%
2018/09/20	7	15.97	4	16.03	15.85	3	4,654	0.06%
2018/09/19	8	16.07	1	16.15	16.10	7	4,668	0.15%
2018/09/18	46	16.65	0	0.00	15.95	46	4,677	0.98%
2018/09/17	1	16.00	8	16.15	16.50	-7	4,602	-0.15%
2018/09/14	7	16.06	0	0.00	16.20	7	4,593	0.15%
2018/09/12	3	15.80	0	0.00	15.65	3	4,625	0.06%
2018/09/11	0	0.00	5	15.70	15.75	-5	4,733	-0.11%
2018/09/10	5	15.65	15	15.69	15.60	-10	4,896	-0.20%
2018/09/07	0	0.00	8	15.86	15.85	-8	4,937	-0.16%
2018/09/04	3	16.50	3	16.50	16.50	0	5,545	0.00%
2018/09/03	0	0.00	7	16.45	16.45	-7	5,695	-0.12%
2018/08/30	0	0.00	10	16.80	16.75	-10	6,028	-0.17%
2018/08/28	1	17.00	0	0.00	16.70	1	6,330	0.02%
2018/08/27	12	16.60	2	16.60	16.90	10	6,357	0.16%
2018/08/24	5	16.53	2	16.68	16.75	3	6,536	0.05%
2018/08/23	22	16.91	2	16.90	16.80	20	7,265	0.28%
2018/08/22	6	16.75	5	16.80	17.00	1	7,204	0.01%
2018/08/17	2	16.40	5	16.35	16.20	-3	7,310	-0.04%
2018/08/15	3	16.35	8	16.31	16.25	-5	7,885	-0.06%
2018/08/14	2	16.38	15	16.55	16.60	-13	7,950	-0.16%
2018/08/13	3	16.82	1	16.95	16.15	2	8,002	0.02%
2018/08/09	1	17.50	0	0.00	17.60	1	8,005	0.01%
2018/08/08	66	17.83	52	17.87	17.90	14	8,109	0.17%
2018/08/07	1	17.25	19	17.43	17.70	-18	7,844	-0.23%
2018/08/06	1	17.15	17	17.10	17.25	-16	7,815	-0.20%
2018/08/03	124	17.42	60	17.31	17.30	64	7,830	0.82%	大買/
2018/08/02	4	18.50	1	18.50	18.20	3	7,770	0.04%
2018/08/01	24	18.51	39	18.57	18.75	-15	7,752	-0.19%
2018/07/31	21	18.44	15	18.54	18.45	6	7,600	0.08%
2018/07/30	0	0.00	3	17.85	18.25	-3	7,381	-0.04%
2018/07/27	2	17.98	21	18.03	18.00	-19	7,388	-0.26%
2018/07/26	6	18.25	8	18.58	18.45	-2	7,300	-0.03%
2018/07/25	8	17.75	0	0.00	18.10	8	7,238	0.11%
2018/07/20	2	17.90	0	0.00	17.80	2	7,471	0.03%
2018/07/19	0	0.00	2	18.15	18.15	-2	7,477	-0.03%
2018/07/18	1	18.15	3	18.35	18.10	-2	7,612	-0.03%
2018/07/17	3	18.40	5	18.53	18.25	-2	7,612	-0.03%
2018/07/16	1	18.20	0	0.00	18.40	1	7,577	0.01%
2018/07/13	59	18.18	70	18.35	18.35	-11	7,551	-0.15%
2018/07/12	12	17.10	46	17.33	17.40	-34	7,465	-0.46%
2018/07/11	9	17.17	9	17.18	17.10	0	7,593	0.00%
2018/07/10	1	17.20	0	0.00	17.40	1	7,629	0.01%
2018/07/09	4	16.95	0	0.00	17.00	4	7,671	0.05%
2018/07/06	1	16.60	0	0.00	16.90	1	7,682	0.01%
2018/07/05	2	17.40	0	0.00	17.05	2	7,766	0.03%
2018/07/03	16	17.50	0	0.00	17.30	16	7,802	0.21%
2018/07/02	15	18.29	0	0.00	18.00	15	7,768	0.19%
2018/06/29	17	18.46	0	0.00	18.35	17	7,869	0.22%
2018/06/28	13	18.27	8	18.65	18.50	5	7,857	0.06%
2018/06/26	1	18.30	0	0.00	18.15	1	7,840	0.01%
2018/06/25	1	18.20	7	18.25	18.25	-6	7,795	-0.08%
2018/06/22	7	18.01	11	18.47	18.25	-4	7,829	-0.05%
2018/06/21	15	18.43	1	18.25	18.35	14	7,777	0.18%
2018/06/20	27	18.71	9	18.80	18.65	18	7,804	0.23%
2018/06/19	75	19.46	29	19.61	19.35	46	7,776	0.59%
2018/06/15	2	19.30	6	19.38	19.45	-4	7,652	-0.05%
2018/06/14	0	0.00	6	19.28	19.25	-6	7,633	-0.08%
2018/06/13	17	19.33	5	19.43	19.20	12	7,617	0.16%
2018/06/12	39	20.09	45	20.06	19.65	-6	7,640	-0.08%
2018/06/11	6	18.85	16	19.15	19.20	-10	7,535	-0.13%
2018/06/08	23	18.85	20	18.98	18.75	3	7,467	0.04%
2018/06/07	50	18.78	106	18.79	18.70	-56	7,427	-0.75%	大賣/
2018/06/06	40	18.87	26	18.97	18.70	14	7,354	0.19%
2018/06/05	76	19.01	67	19.04	18.80	9	7,280	0.12%
2018/06/04	58	18.81	43	18.91	18.70	15	7,085	0.21%
2018/06/01	27	18.80	16	18.80	18.70	11	7,041	0.16%
2018/05/31	61	19.33	138	19.13	19.05	-77	6,878	-1.12%	大賣/
2018/05/30	30	17.73	20	17.80	18.00	10	6,152	0.16%
2018/05/29	26	18.14	20	18.25	18.00	6	6,195	0.10%
2018/05/28	36	18.38	33	18.37	18.40	3	6,152	0.05%
2018/05/25	24	18.06	5	18.05	17.90	19	6,072	0.31%
2018/05/24	14	18.24	18	18.28	18.15	-4	6,076	-0.07%
2018/05/23	70	18.72	52	18.99	18.25	18	6,062	0.30%
2018/05/22	39	18.02	9	18.00	18.00	30	5,648	0.53%
2018/05/21	13	18.03	38	18.10	18.20	-25	5,674	-0.44%
2018/05/18	28	17.42	17	17.47	17.50	11	5,654	0.19%
2018/05/17	12	17.99	12	18.01	17.90	0	5,848	0.00%
2018/05/16	29	17.59	29	17.60	17.75	0	5,998	0.00%
2018/05/15	0	0.00	16	16.90	16.90	-16	5,972	-0.27%
2018/05/14	3	16.68	7	16.68	16.80	-4	6,273	-0.06%
2018/05/11	1	16.65	0	0.00	16.65	1	6,356	0.02%
2018/05/10	11	17.20	8	17.35	17.05	3	6,398	0.05%
2018/05/09	5	17.15	4	17.20	17.05	1	6,669	0.01%
2018/05/08	5	17.06	0	0.00	17.05	5	7,126	0.07%
2018/05/07	21	17.03	16	17.35	17.25	5	7,247	0.07%
2018/05/04	7	16.97	3	17.00	16.85	4	7,311	0.05%
2018/05/03	1	16.70	1	16.70	16.80	0	7,359	0.00%
2018/05/02	8	16.96	6	17.03	17.20	2	7,486	0.03%
2018/04/30	5	16.94	10	17.01	17.20	-5	7,714	-0.06%
2018/04/27	1	15.50	0	0.00	15.65	1	7,843	0.01%
2018/04/26	1	15.40	0	0.00	15.45	1	8,167	0.01%
2018/04/25	2	15.70	1	15.80	16.05	1	8,388	0.01%
2018/04/24	25	15.98	17	15.97	15.90	8	9,363	0.09%
2018/04/23	1	17.50	0	0.00	17.30	1	9,509	0.01%
2018/04/20	4	17.71	1	17.70	17.70	3	9,901	0.03%
2018/04/19	1	17.30	35	17.39	17.40	-34	10,585	-0.32%
2018/04/18	1	17.50	20	17.35	17.20	-19	10,752	-0.18%
2018/04/17	104	17.77	2	17.30	17.30	102	11,064	0.92%	大買/鉅額交易
2018/04/16	2	18.55	0	0.00	18.50	2	12,078	0.02%
2018/04/13	2	19.08	4	19.13	18.95	-2	12,706	-0.02%
2018/04/12	5	18.80	12	18.78	18.75	-7	13,183	-0.05%
2018/04/10	2	18.70	10	18.72	18.55	-8	14,034	-0.06%
2018/04/09	5	18.64	2	18.65	18.50	3	14,761	0.02%
2018/04/03	1	18.95	1	19.00	18.95	0	15,531	0.00%
2018/04/02	2	19.50	2	19.45	19.40	0	16,392	0.00%
2018/03/31	0	19.30	0	0.00	19.35	0	17,581	0.00%
2018/03/29	0	0.00	8	19.36	19.05	-8	19,849	-0.04%
2018/03/28	8	19.27	0	0.00	19.15	8	21,765	0.04%
2018/03/27	15	19.47	7	19.46	19.45	8	23,586	0.03%
2018/03/26	3	18.70	0	0.00	18.80	3	24,685	0.01%
2018/03/23	10	18.95	5	18.95	18.85	5	24,766	0.02%
2018/03/22	15	19.87	0	0.00	19.70	15	24,810	0.06%
2018/03/21	11	19.77	0	0.00	19.70	11	24,960	0.04%
2018/03/20	37	19.86	7	19.88	19.90	30	25,132	0.12%
2018/03/19	17	20.44	1	20.60	20.35	16	25,359	0.06%
2018/03/16	19	20.71	1	20.65	20.40	18	25,671	0.07%
2018/03/15	38	20.65	50	20.95	21.05	-12	25,711	-0.05%
2018/03/14	21	19.89	22	19.94	20.00	-1	25,456	0.00%
2018/03/13	7	19.70	1	20.00	20.00	6	25,529	0.02%
2018/03/12	0	0.00	13	19.05	19.05	-13	25,509	-0.05%
2018/03/09	1	19.65	0	0.00	19.80	1	25,555	0.00%
2018/03/08	10	19.75	12	19.90	19.80	-2	26,390	-0.01%
2018/03/07	5	19.76	0	0.00	19.55	5	26,556	0.02%
2018/03/06	10	19.85	13	20.04	19.95	-3	26,747	-0.01%
2018/03/05	2	19.85	4	19.60	19.50	-2	27,371	-0.01%
2018/03/02	24	19.96	0	0.00	20.00	24	27,547	0.09%
2018/03/01	0	0.00	5	20.60	20.75	-5	27,454	-0.02%
2018/02/27	42	20.90	42	21.00	20.75	0	27,447	0.00%
2018/02/26	1	21.00	1	21.35	20.90	0	27,442	0.00%
2018/02/23	0	0.00	9	21.35	21.35	-9	27,403	-0.03%
2018/02/22	10	21.12	1	20.75	21.15	9	27,350	0.03%
2018/02/21	45	20.81	46	20.85	21.00	-1	27,269	0.00%
2018/02/12	0	0.00	19	20.00	20.15	-19	27,185	-0.07%
2018/02/09	11	18.86	73	19.07	20.00	-62	27,102	-0.23%
2018/02/08	7	19.64	49	20.22	19.80	-42	26,868	-0.16%
2018/02/07	39	21.56	35	21.28	20.85	4	26,649	0.02%
2018/02/06	60	20.94	36	20.93	20.60	24	26,524	0.09%
2018/02/05	3	22.25	12	22.47	22.70	-9	26,220	-0.03%
2018/02/02	31	22.96	19	23.08	22.95	12	26,176	0.05%
2018/02/01	118	23.66	44	23.61	23.25	74	26,287	0.28%	大買/
2018/01/31	43	23.45	93	23.67	23.75	-50	25,931	-0.19%
2018/01/30	17	22.91	1	23.20	22.60	16	25,445	0.06%
2018/01/29	68	22.51	67	22.67	22.60	1	25,338	0.00%
2018/01/26	54	22.70	10	22.60	22.65	44	25,313	0.17%
2018/01/25	23	23.02	7	23.10	22.70	16	25,384	0.06%
2018/01/24	26	22.88	25	23.18	23.50	1	25,310	0.00%
2018/01/23	68	23.15	95	22.74	22.60	-27	25,059	-0.11%
2018/01/22	118	23.51	106	23.67	23.35	12	24,794	0.05%	大買/大賣/
2018/01/19	44	23.60	46	23.89	23.90	-2	24,475	-0.01%
2018/01/18	72	24.46	61	24.88	23.70	11	24,277	0.05%
2018/01/17	82	24.29	67.1	24.47	24.40	14.9	23,460	0.06%
2018/01/16	64	24.11	53	24.45	24.20	11	23,261	0.05%
2018/01/15	108	24.32	110	24.50	24.90	-2	22,927	-0.01%	大買/大賣/
2018/01/12	0	0.00	13	23.62	23.45	-13	22,435	-0.06%
2018/01/11	53	23.56	67	23.41	23.30	-14	22,256	-0.06%
2018/01/10	93	24.63	123	24.34	24.00	-30	21,933	-0.14%	大賣/
2018/01/09	106	23.80	70	24.10	24.45	36	20,832	0.17%	大買/
2018/01/08	50	23.64	48	24.00	23.10	2	20,237	0.01%
2018/01/05	100	23.77	107	24.09	23.90	-7	19,752	-0.04%	大賣/
2018/01/04	49	23.74	52	23.90	23.70	-3	19,324	-0.02%
2018/01/03	71	24.12	45	24.05	23.60	26	18,966	0.14%
2018/01/02	67	23.17	81	23.60	24.00	-14	18,296	-0.08%