富喬 (1815)-第一金-華江券商分點個股進出

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
27.30
漲跌
▲2.45
漲幅
+9.86%
成交量
196,408張
產業
上櫃電子零組件類股
403人加入追蹤

立即追蹤
本地時間:14:30(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－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/11/22	110	25.74	160.2	26.49	27.30	-50.2	18,401	-0.27%	大買/大賣/
2024/11/21	18	24.20	86.3	24.38	24.85	-68.3	15,208	-0.45%
2024/11/20	30	23.05	24	22.95	22.60	6	14,277	0.04%
2024/11/19	3	22.25	5	22.57	22.55	-2	13,778	-0.01%
2024/11/18	21	22.70	0	0.00	22.25	21	13,833	0.15%
2024/11/15	7	23.20	3	23.27	23.30	4	13,797	0.03%
2024/11/14	37	23.64	14	23.62	23.15	23	13,810	0.17%
2024/11/13	9	23.28	16	23.46	23.35	-7	13,594	-0.05%
2024/11/12	4	22.70	4.1	22.54	22.50	-0.1	13,492	0.00%
2024/11/08	13.1	23.81	6	23.75	23.20	7.1	13,516	0.05%
2024/11/07	19	24.59	18	24.75	24.30	1	13,335	0.01%
2024/11/06	34	24.18	79.3	23.87	23.95	-45.3	12,702	-0.36%
2024/11/05	12	22.29	46	22.42	22.60	-34	11,920	-0.29%
2024/11/04	33	21.68	18	21.59	21.55	15	12,118	0.12%
2024/11/01	6	22.85	58.3	22.49	22.75	-52.3	12,020	-0.44%
2024/10/29	13	21.68	1	21.90	21.80	12	11,960	0.10%
2024/10/28	26.1	21.96	6	22.17	21.95	20.1	12,094	0.17%
2024/10/25	0	0.00	2	22.28	22.40	-2	12,245	-0.02%
2024/10/24	16	22.26	11	22.74	22.10	5	12,499	0.04%
2024/10/23	7	23.05	3	23.02	22.85	4	12,481	0.03%
2024/10/22	9	23.34	52	23.70	23.00	-43	12,398	-0.35%
2024/10/21	10	22.21	78.5	22.91	22.90	-68.5	12,340	-0.56%
2024/10/18	2.2	21.56	0	0.00	21.50	2.2	12,369	0.02%
2024/10/17	0	0.00	14	22.16	21.90	-14	12,613	-0.11%
2024/10/16	0	0.00	5.1	21.58	21.80	-5.1	12,694	-0.04%
2024/10/15	13.2	21.46	3	22.10	21.40	10.2	12,918	0.08%
2024/10/14	35	21.64	0	0.00	21.60	35	13,101	0.27%
2024/10/11	34.3	22.26	10	22.30	21.80	24.3	13,383	0.18%
2024/10/09	6.1	23.43	6	23.13	22.50	0.1	14,149	0.00%
2024/10/08	80	23.17	2	24.15	23.10	78	14,249	0.55%
2024/10/07	29	23.82	56.1	24.03	24.40	-27.1	14,204	-0.19%
2024/10/04	3	22.43	6	22.88	22.60	-3	13,931	-0.02%
2024/10/01	36.1	22.51	62.1	22.64	22.65	-26	14,141	-0.18%
2024/09/30	17	21.08	0	0.00	21.10	17	14,381	0.12%
2024/09/27	0	0.00	0.1	21.40	21.40	-0.1	14,912	0.00%
2024/09/26	30.1	21.58	6	21.12	21.20	24	15,214	0.16%
2024/09/25	7.2	22.06	0	0.00	21.85	7.2	15,708	0.05%
2024/09/24	24	22.13	3	22.05	22.00	21	15,968	0.13%
2024/09/23	3	22.70	0	0.00	22.55	3	16,288	0.02%
2024/09/20	8	22.93	34	22.89	22.80	-26	16,738	-0.16%
2024/09/19	3	22.70	15	22.58	22.60	-12	17,629	-0.07%
2024/09/18	8	22.46	1	22.35	22.30	7	18,136	0.04%
2024/09/16	13	22.67	3	22.60	22.60	10	18,740	0.05%
2024/09/13	2	22.55	4	22.59	22.75	-2	19,402	-0.01%
2024/09/12	2	22.15	3	22.35	22.30	-1	20,376	0.00%
2024/09/11	20	21.95	4	22.19	22.00	16	21,398	0.07%
2024/09/10	32	22.66	119	23.00	22.10	-87	22,222	-0.39%	大賣/
2024/09/09	4	22.21	5	22.76	22.15	-1	22,335	0.00%
2024/09/06	141	22.52	3	22.70	22.10	138	23,080	0.60%	大買/鉅額交易
2024/09/05	5	22.72	18	22.72	23.10	-13	23,236	-0.06%
2024/09/04	52	21.22	0.2	21.25	21.00	51.8	24,250	0.21%
2024/09/03	38.2	23.17	9.8	23.12	22.70	28.4	25,737	0.11%
2024/09/02	4.1	23.14	28	23.23	23.20	-23.9	27,035	-0.09%
2024/08/30	6.7	23.10	19.3	23.33	23.00	-12.6	30,142	-0.04%
2024/08/29	8.1	22.36	1	22.55	22.65	7.1	31,496	0.02%
2024/08/28	38.2	22.86	15	23.07	22.65	23.2	32,680	0.07%
2024/08/27	2	22.73	15.2	22.83	23.00	-13.2	34,030	-0.04%
2024/08/26	4.2	22.94	10	23.03	22.80	-5.8	37,791	-0.02%
2024/08/23	10	22.21	0	0.00	22.65	10	39,125	0.03%
2024/08/22	4	22.69	0.3	22.60	22.55	3.7	40,866	0.01%
2024/08/21	1.2	22.81	0.7	22.80	22.80	0.5	42,742	0.00%
2024/08/20	6.8	23.36	6	23.60	23.20	0.8	44,996	0.00%
2024/08/19	7	23.16	8.2	23.31	22.90	-1.2	48,394	0.00%
2024/08/16	18.2	22.84	26.2	22.98	22.80	-8	51,231	-0.02%
2024/08/15	9.2	21.79	7	22.25	22.15	2.2	52,049	0.00%
2024/08/14	8	21.99	16	22.12	21.85	-8	52,099	-0.02%
2024/08/13	15	22.40	10.2	22.50	22.25	4.8	52,362	0.01%
2024/08/12	11	22.37	31.4	22.06	22.45	-20.4	52,421	-0.04%
2024/08/09	26	21.98	5.1	21.76	21.65	21	52,382	0.04%
2024/08/08	3.1	21.73	1.5	21.52	21.50	1.6	52,696	0.00%
2024/08/07	2	21.68	19	21.59	21.85	-17	52,719	-0.03%
2024/08/06	8.3	18.94	7	19.97	19.90	1.3	52,807	0.00%
2024/08/05	6.2	20.97	302	20.80	20.80	-295.8	52,989	-0.56%	大賣/鉅額交易
2024/08/02	7.4	23.38	1.4	23.31	23.10	6	53,502	0.01%
2024/08/01	1.3	24.14	0	0.00	24.20	1.3	53,631	0.00%
2024/07/31	52	23.48	0.4	23.85	23.70	51.6	53,718	0.10%
2024/07/30	257	23.18	11	22.94	23.10	246	53,877	0.46%	大買/鉅額交易
2024/07/29	8	23.00	10	22.59	22.30	-2	53,709	0.00%
2024/07/26	3	23.13	7	23.33	23.55	-4	53,570	-0.01%
2024/07/23	8	24.09	0	0.00	24.05	8	53,672	0.01%
2024/07/22	5	23.91	46	23.69	23.90	-41	53,644	-0.08%
2024/07/19	6	24.71	19	24.73	24.60	-13	53,471	-0.02%
2024/07/18	33	25.27	265	25.06	25.05	-232	53,229	-0.44%	大賣/鉅額交易
2024/07/17	2	25.88	7	25.97	25.90	-5	52,992	-0.01%
2024/07/16	17.7	26.33	18	26.63	25.90	-0.3	52,954	0.00%
2024/07/15	18.4	26.04	0	0.00	26.25	18.4	52,785	0.03%
2024/07/12	23.2	26.68	13	26.86	26.45	10.2	52,564	0.02%
2024/07/11	31	26.95	22	26.95	26.85	9	52,291	0.02%
2024/07/10	8	25.84	52	25.94	26.00	-44	51,514	-0.09%
2024/07/09	69	25.57	82	25.37	25.55	-13	51,368	-0.03%
2024/07/08	270	25.96	43	25.79	25.65	227	51,394	0.44%	大買/鉅額交易
2024/07/05	17.1	26.18	32.1	26.27	26.15	-15	50,943	-0.03%
2024/07/04	125	25.82	56	25.82	25.75	69	50,683	0.14%	大買/
2024/07/03	25	25.82	53	26.23	26.40	-28	50,211	-0.06%
2024/07/02	76.3	25.89	37	25.67	25.35	39.3	49,820	0.08%
2024/07/01	75.1	26.28	261.1	26.43	25.80	-186	49,648	-0.37%	大賣/鉅額交易
2024/06/28	35.1	25.35	97	25.63	25.70	-61.9	49,591	-0.12%
2024/06/27	394.3	25.80	81.1	25.57	25.50	313.2	49,996	0.63%	大買/鉅額交易
2024/06/26	66.1	25.34	491.2	25.06	25.10	-425.1	50,182	-0.85%	大賣/鉅額交易
2024/06/25	101.1	25.56	32	25.29	25.40	69.1	50,087	0.14%	大買/
2024/06/24	32	27.30	24	27.58	26.95	8	49,090	0.02%
2024/06/21	62	27.24	61	27.56	27.80	1	48,866	0.00%
2024/06/20	27.2	27.37	36	27.54	27.45	-8.8	48,692	-0.02%
2024/06/19	68	27.12	35	27.65	26.60	33	48,037	0.07%
2024/06/18	94	27.29	77	27.15	27.40	17	47,002	0.04%
2024/06/17	235.1	27.16	239	27.14	27.00	-3.9	46,160	-0.01%	大買/大賣/
2024/06/14	33	26.03	3	26.15	25.80	30	45,328	0.07%
2024/06/13	68	26.70	85	26.38	26.45	-17	44,875	-0.04%
2024/06/12	103	27.89	49	27.73	27.50	54	44,116	0.12%	大買/
2024/06/11	34.3	28.19	23	27.92	27.25	11.3	43,671	0.03%
2024/06/07	53	28.31	57.2	28.10	29.25	-4.2	42,736	-0.01%
2024/06/06	47	27.28	23	27.52	27.35	24	41,509	0.06%
2024/06/05	30.2	27.67	58.2	28.29	27.90	-28	40,207	-0.07%
2024/06/04	50.1	27.16	60.4	27.27	26.50	-10.3	38,171	-0.03%
2024/06/03	29.5	26.10	29	26.19	26.70	0.4	39,606	0.00%
2024/05/31	52	26.52	43	26.29	25.80	9	39,344	0.02%
2024/05/30	150	27.95	86	27.80	25.85	64	38,928	0.16%	大買/
2024/05/29	18	25.63	51.2	26.37	27.65	-33.1	35,492	-0.09%
2024/05/28	406	25.49	65	25.75	25.15	341	34,567	0.99%	大買/鉅額交易
2024/05/27	46	24.77	265	24.32	24.25	-219	33,740	-0.65%	大賣/鉅額交易
2024/05/24	46	24.60	80	25.08	25.90	-34	32,349	-0.11%
2024/05/23	160.5	24.81	139.2	25.03	24.75	21.3	30,231	0.07%	大買/大賣/
2024/05/22	114	22.17	145.1	23.08	23.70	-31.1	27,289	-0.11%	大買/大賣/
2024/05/21	14	20.50	31.3	21.09	21.55	-17.3	24,903	-0.07%
2024/05/20	4	19.68	15	19.75	19.60	-11	24,137	-0.05%
2024/05/17	53	19.73	3	19.80	19.80	50	24,733	0.20%
2024/05/16	3	19.58	15	19.60	19.45	-12	25,065	-0.05%
2024/05/15	1	19.05	26	19.34	19.25	-25	25,893	-0.10%
2024/05/14	22	19.63	15	19.94	19.20	7	25,923	0.03%
2024/05/13	7	19.57	16	19.69	19.55	-9	25,479	-0.04%
2024/05/10	1	19.10	22	19.48	19.40	-21	25,298	-0.08%
2024/05/09	12	19.46	6	19.92	19.15	6	25,066	0.02%
2024/05/08	231	19.47	20.1	19.17	19.70	210.9	24,452	0.86%	大買/鉅額交易
2024/05/07	5	18.80	49	18.76	18.70	-44	23,851	-0.18%
2024/05/06	29	18.59	3	18.65	18.40	26	23,658	0.11%
2024/05/03	20	18.70	32	18.76	18.50	-12	23,475	-0.05%
2024/05/02	2	18.00	2	18.08	18.10	0	23,185	0.00%
2024/04/30	14	18.81	9	18.52	18.20	5	23,158	0.02%
2024/04/29	6	18.65	13	17.97	18.50	-7	23,017	-0.03%
2024/04/26	5	17.50	0	0.00	17.50	5	22,859	0.02%
2024/04/25	6	17.43	0	0.00	17.35	6	22,854	0.03%
2024/04/24	0	0.00	3.2	17.68	17.80	-3.2	22,841	-0.01%
2024/04/23	5	17.01	1	17.15	17.15	4	22,852	0.02%
2024/04/22	36	17.12	5	17.25	16.90	31	22,841	0.14%
2024/04/19	4	17.70	6	17.75	17.70	-2	22,844	-0.01%
2024/04/18	1	18.50	3	18.42	18.15	-2	22,748	-0.01%
2024/04/17	1.1	18.79	1	18.50	18.50	0.1	22,774	0.00%
2024/04/16	22	17.69	1.4	17.94	17.90	20.6	22,771	0.09%
2024/04/15	10	18.76	2	18.65	18.50	8	22,633	0.04%
2024/04/12	11.1	19.51	140.3	19.46	19.30	-129.2	22,678	-0.57%	大賣/鉅額交易
2024/04/11	40	18.70	3	18.73	18.65	37	22,334	0.17%
2024/04/10	84	19.09	3	19.25	18.90	81	22,284	0.36%
2024/04/09	2.2	18.66	4.1	18.77	19.05	-1.9	22,220	-0.01%
2024/04/08	2.1	18.53	13	18.66	18.50	-10.9	22,011	-0.05%
2024/04/03	1.1	19.05	3.1	19.32	18.90	-2	21,879	-0.01%
2024/04/02	13.6	19.52	6.1	19.27	19.30	7.5	21,729	0.03%
2024/04/01	71.1	19.66	82	19.89	20.05	-10.9	21,214	-0.05%
2024/03/29	32.1	18.78	38.3	18.89	18.70	-6.2	20,485	-0.03%
2024/03/28	3	18.42	36	18.69	18.15	-33	19,945	-0.17%
2024/03/27	0.1	18.10	0	0.00	18.10	0.1	19,583	0.00%
2024/03/26	7	18.56	50	18.60	17.95	-43	19,556	-0.22%
2024/03/25	4.2	18.13	11	18.51	18.40	-6.8	19,458	-0.04%
2024/03/22	2	17.10	0	0.00	17.50	2	19,380	0.01%
2024/03/21	51	17.30	3	17.30	17.30	48	19,416	0.25%
2024/03/20	5	17.17	2	17.38	16.95	3	19,512	0.02%
2024/03/19	4	17.35	23	17.74	17.35	-19	19,547	-0.10%
2024/03/18	1	17.45	1	17.55	17.65	0	19,956	0.00%
2024/03/15	19	17.61	6	17.49	17.45	13	19,928	0.07%
2024/03/14	10	17.83	2	17.90	17.70	8	19,964	0.04%
2024/03/13	6	17.88	12	17.73	17.90	-6	19,813	-0.03%
2024/03/12	11	18.12	30	18.42	18.35	-19	19,529	-0.10%
2024/03/11	20	18.88	5	19.12	18.70	15	19,084	0.08%
2024/03/08	35	19.49	50	19.03	18.75	-15	18,736	-0.08%
2024/03/07	106	21.39	39	21.59	20.00	67	17,682	0.38%	大買/
2024/03/06	26	20.22	22.8	20.78	21.50	3.2	14,861	0.02%
2024/03/05	7	19.09	29.8	19.23	19.55	-22.8	13,947	-0.16%
2024/03/04	19.1	18.74	12.2	18.83	18.60	6.9	12,976	0.05%
2024/03/01	36	19.01	66.2	18.62	18.55	-30.2	12,730	-0.24%
2024/02/29	68	18.89	39	18.93	19.10	29	12,721	0.23%
2024/02/27	9	17.91	3	18.10	17.75	6	12,094	0.05%
2024/02/26	9	17.67	6	17.62	17.65	3	11,846	0.03%
2024/02/23	4	17.65	8	17.91	17.80	-4	12,086	-0.03%
2024/02/22	7	17.60	15.3	17.53	17.55	-8.3	11,838	-0.07%
2024/02/21	7	17.26	3	17.25	17.10	4	11,577	0.03%
2024/02/20	6	17.61	21	17.46	17.15	-15	11,881	-0.13%
2024/02/19	17	16.96	17.1	16.94	17.20	-0.1	11,745	0.00%
2024/02/16	31.1	16.59	14	16.50	16.55	17.1	11,485	0.15%
2024/02/15	0	0.00	1	15.10	15.70	-1	10,811	-0.01%
2024/02/05	0	0.00	4	14.60	14.50	-4	10,946	-0.04%
2024/02/02	4	14.35	10	14.20	14.25	-6	11,240	-0.05%
2024/02/01	2	14.60	0	0.00	14.55	2	11,806	0.02%
2024/01/30	3	14.70	0	0.00	14.70	3	14,820	0.02%
2024/01/29	0	0.00	30	14.80	14.85	-30	16,248	-0.18%
2024/01/23	30	14.58	0	0.00	14.70	30	19,809	0.15%
2024/01/22	2	14.55	2	14.60	14.70	0	20,175	0.00%
2024/01/19	1	14.10	0	0.00	14.40	1	20,316	0.00%
2024/01/18	2	14.15	0	14.20	14.05	2	20,619	0.01%
2024/01/16	2	14.30	0	0.00	14.50	2	21,150	0.01%
2024/01/15	2	14.80	3	14.70	14.70	-1	21,172	0.00%
2024/01/12	2	14.75	1	14.80	14.70	1	21,193	0.00%
2024/01/11	0	0.00	2	15.10	15.00	-2	21,331	-0.01%
2024/01/10	4	14.56	0	0.00	14.65	4	21,839	0.02%
2024/01/09	1	14.80	0	0.00	14.90	1	22,077	0.00%
2024/01/08	2	14.95	0	0.00	14.90	2	22,383	0.01%
2024/01/04	2	15.73	0	0.00	15.70	2	22,910	0.01%
2023/12/26	2	15.95	0	0.00	15.90	2	27,277	0.01%
2023/12/20	15	15.57	115	15.88	16.10	-100	29,835	-0.34%	大賣/
2023/12/19	10	16.09	4	16.08	16.05	6	29,725	0.02%
2023/12/18	1	16.60	4	17.00	16.70	-3	29,512	-0.01%
2023/12/15	8	17.15	0	17.10	16.90	8	29,470	0.03%
2023/12/14	100	17.83	5	17.56	17.50	95	29,626	0.32%
2023/12/13	5.4	17.36	29	17.28	17.30	-23.6	29,449	-0.08%
2023/12/12	4	16.51	0	0.00	16.45	4	28,909	0.01%
2023/12/11	19	16.66	14	16.60	16.60	5	28,815	0.02%
2023/12/08	9	15.82	0	0.00	15.90	9	28,449	0.03%
2023/12/06	22	16.45	21	16.55	16.45	1	28,170	0.00%
2023/12/05	14	16.27	2	16.15	16.20	12	28,100	0.04%
2023/12/01	2	16.85	0.1	17.00	16.80	2	27,854	0.01%
2023/11/30	0	0.00	18	17.10	16.90	-18	27,796	-0.06%
2023/11/28	0	0.00	1	17.05	17.00	-1	27,820	0.00%
2023/11/27	31	17.13	6	17.33	16.90	25	27,708	0.09%
2023/11/24	8.1	17.49	3	17.97	17.35	5.1	27,310	0.02%
2023/11/22	14.1	17.74	17	17.95	17.80	-2.9	26,697	-0.01%
2023/11/21	4	17.60	16	17.72	17.45	-12	26,274	-0.05%
2023/11/20	14	17.59	2	17.50	17.60	12	25,943	0.05%
2023/11/17	20	17.05	3	17.47	17.10	17	25,629	0.07%
2023/11/16	9	17.59	11	17.82	17.60	-2	25,102	-0.01%
2023/11/15	9	17.12	38	17.39	16.85	-29	24,494	-0.12%
2023/11/14	1.1	17.33	0	0.00	17.25	1.1	24,061	0.00%
2023/11/13	7	17.70	5	17.56	17.50	2	23,797	0.01%
2023/11/10	2.1	17.85	2	18.25	17.85	0.1	23,475	0.00%
2023/11/09	6	17.98	4.2	18.10	18.00	1.8	23,155	0.01%
2023/11/08	39	19.16	20	18.31	18.65	19	22,550	0.08%
2023/11/07	47	19.77	33.8	19.86	20.05	13.2	21,376	0.06%
2023/11/06	12.1	19.34	37.2	19.65	20.10	-25.1	19,591	-0.13%
2023/11/03	28	18.37	18	18.53	18.30	10	18,201	0.05%
2023/11/02	10.1	17.79	41	17.75	18.45	-31	16,724	-0.19%
2023/11/01	32	16.19	5	15.68	16.80	27	15,569	0.17%
2023/10/31	1.1	17.49	3	17.45	16.85	-1.9	15,105	-0.01%
2023/10/30	2.1	17.24	40.2	16.75	17.15	-38.1	14,863	-0.26%
2023/10/27	41	16.63	3	16.68	16.45	38	14,678	0.26%
2023/10/26	1	17.10	6.1	16.87	16.85	-5.1	15,175	-0.03%
2023/10/25	11	16.96	36.1	16.54	17.00	-25.1	15,654	-0.16%
2023/10/24	19	16.00	20.1	15.63	16.00	-1.1	15,633	-0.01%
2023/10/23	23	15.47	6.6	15.60	15.45	16.4	15,534	0.11%
2023/10/20	4	14.93	3.1	15.37	15.40	0.9	15,676	0.01%
2023/10/19	5.1	15.37	2	15.43	15.30	3.1	15,536	0.02%
2023/10/18	9.5	15.64	5	15.74	15.35	4.5	15,377	0.03%
2023/10/17	4	17.56	15	17.95	17.00	-11	14,881	-0.07%
2023/10/16	15	17.85	19	17.94	17.85	-4	14,547	-0.03%
2023/10/13	36	17.93	25	17.46	17.80	11	14,190	0.08%
2023/10/12	4	17.35	0	0.00	17.30	4	13,699	0.03%
2023/10/11	1	17.65	21.1	17.60	17.40	-20.1	13,402	-0.15%
2023/10/06	30	18.17	1.4	18.07	18.00	28.6	13,036	0.22%
2023/10/05	7	18.56	3.5	18.95	18.25	3.5	12,622	0.03%
2023/10/04	1	17.75	0	0.00	18.10	1	11,474	0.01%
2023/10/03	7	18.38	14.3	18.41	18.15	-7.3	11,078	-0.07%
2023/10/02	13	17.76	59.6	17.90	18.15	-46.6	9,968	-0.47%
2023/09/28	5	16.45	1	16.90	16.50	4	8,793	0.05%
2023/09/27	4.3	15.37	5.1	15.60	16.25	-0.9	8,305	-0.01%
2023/09/26	9	16.23	26	16.27	15.35	-17	7,907	-0.21%
2023/09/25	20.2	16.40	16.4	16.19	16.40	3.8	6,728	0.06%
2023/09/22	3	15.52	6.7	15.30	15.30	-3.7	6,055	-0.06%
2023/09/21	1	15.05	3.1	15.15	15.45	-2.1	5,909	-0.04%
2023/09/20	0	0.00	47	15.09	14.90	-47	5,729	-0.82%
2023/09/19	48	15.30	44	15.15	15.15	4	5,659	0.07%
2023/09/18	21	14.59	1	14.70	14.70	20	5,341	0.37%
2023/09/06	5	14.55	1	14.60	14.45	4	6,268	0.06%
2023/09/05	0	0.00	1	14.35	14.30	-1	6,443	-0.02%
2023/09/04	1	14.15	0	0.00	14.10	1	6,445	0.02%
2023/09/01	1	13.95	0	0.00	13.90	1	6,487	0.02%
2023/08/28	5	12.90	0	0.00	12.85	5	6,590	0.08%
2023/08/23	0	0.00	18	13.32	13.30	-18	6,554	-0.27%
2023/08/22	0	0.00	5	13.15	13.10	-5	6,548	-0.08%
2023/08/21	0	0.00	2	13.30	13.25	-2	6,538	-0.03%
2023/08/17	0	0.00	7	13.65	13.60	-7	6,478	-0.11%
2023/08/14	10	13.00	5	12.85	12.90	5	6,405	0.08%
2023/08/11	8	13.48	0	0.00	13.30	8	6,366	0.13%
2023/08/10	8	13.81	1	13.85	13.80	7	6,314	0.11%
2023/08/09	5	14.22	0	0.00	14.05	5	6,263	0.08%
2023/08/04	9	14.62	36	14.65	14.95	-27	6,057	-0.45%
2023/08/02	9.1	14.99	4	14.75	14.75	5.1	5,986	0.08%
2023/08/01	6	15.49	5	15.59	15.45	1	5,812	0.02%
2023/07/31	50.7	15.58	19	16.38	15.40	31.7	5,603	0.56%
2023/07/28	60	15.98	53	15.62	15.70	7	4,896	0.14%
2023/07/27	17.2	14.49	10	14.68	14.80	7.2	4,056	0.18%
2023/07/26	16	13.91	1	13.85	13.80	15	3,641	0.41%
2023/07/25	13	13.85	2	14.03	14.25	11	3,526	0.31%
2023/07/21	4	13.05	0	0.00	13.10	4	3,258	0.12%
2023/07/18	2.2	12.62	0	0.00	12.65	2.2	3,082	0.07%
2023/07/17	0	0.00	20	13.00	12.95	-20	3,057	-0.65%
2023/07/04	0	0.00	4	13.63	13.65	-4	2,863	-0.14%
2023/07/03	6	13.78	0	0.00	13.60	6	2,834	0.21%
2023/06/30	0	0.00	4	13.50	13.55	-4	2,792	-0.14%
2023/06/19	0	0.00	1	13.85	13.85	-1	2,604	-0.04%
2023/06/16	5	14.68	4	14.80	14.30	1	2,527	0.04%
2023/06/15	2	14.50	6	14.65	14.65	-4	2,095	-0.19%
2023/06/12	0	0.00	10	13.70	13.85	-10	1,721	-0.58%
2023/06/09	29	13.76	121	13.86	13.95	-92	1,563	-5.88%	大賣/
2023/06/08	0	0.00	2	13.25	13.15	-2	1,317	-0.15%
2023/06/07	0	0.00	5	13.70	13.50	-5	1,277	-0.39%
2023/06/06	101	13.27	19	13.49	13.40	82	1,162	7.05%	大買/
2023/06/05	2	12.78	23.1	12.67	12.95	-21.1	961	-2.20%
2023/06/02	0.1	12.15	2	12.15	12.15	-1.9	859	-0.23%
2023/05/23	0	0.00	4	12.25	12.20	-4	933	-0.43%
2023/05/22	1	12.40	1	12.20	12.20	0	936	0.00%
2023/05/18	2	11.90	0	0.00	11.90	2	902	0.22%
2023/05/12	1	11.60	0	0.00	11.75	1	928	0.11%
2023/04/28	2.3	11.81	0	0.00	11.75	2.3	1,099	0.21%
2023/04/24	0	0.00	1	11.90	11.90	-1	1,107	-0.09%
2023/04/21	2	11.93	0	0.00	11.75	2	1,135	0.18%
2023/04/20	0	0.00	5	12.15	12.10	-5	1,141	-0.44%
2023/04/14	0	0.00	0	12.20	12.15	0	1,260	0.00%
2023/04/13	0	0.00	1	12.20	12.15	-1	1,254	-0.08%
2023/04/12	2	12.08	0	0.00	12.05	2	1,245	0.16%
2023/04/06	0	0.00	2	12.10	12.05	-2	1,239	-0.16%
2023/03/27	0	12.55	0	0.00	12.15	0	1,250	0.00%
2023/03/24	2	12.20	1	12.30	12.20	1	1,247	0.08%
2023/03/23	0	12.20	3	12.20	12.20	-3	1,248	-0.24%
2023/03/21	1	12.00	2	11.98	11.95	-1	1,219	-0.08%
2023/03/20	10	11.80	0	0.00	11.75	10	1,209	0.83%
2023/03/17	0	0.00	1	11.90	11.80	-1	1,202	-0.08%
2023/03/16	0	0.00	2	12.00	11.75	-2	1,226	-0.16%
2023/03/15	5	12.20	0	0.00	12.15	5	1,205	0.41%
2023/03/14	0	0.00	5	12.16	12.20	-5	1,189	-0.42%
2023/03/09	0	0.00	22	12.81	12.80	-22	1,190	-1.85%
2023/03/08	0	0.00	1	12.90	12.85	-1	1,198	-0.08%
2023/03/07	0	0.00	3	12.88	12.90	-3	1,192	-0.25%
2023/03/06	0	12.60	1	12.70	12.75	-1	1,177	-0.08%
2023/03/02	12	12.53	0	0.00	12.45	12	1,152	1.04%
2023/02/24	10	12.88	10	12.82	12.70	0	1,103	0.00%
2023/02/23	0	0.00	3	12.85	12.70	-3	1,088	-0.28%
2023/02/22	1	12.65	0	0.00	12.65	1	1,073	0.09%
2023/02/21	0	0.00	0.1	12.75	12.70	-0.1	1,090	-0.01%
2023/02/20	6	12.70	1	12.70	12.65	5	1,117	0.45%
2023/02/17	2	12.45	2	12.55	12.55	0	1,735	0.00%
2023/02/08	0	0.00	3	12.78	12.75	-3	1,774	-0.17%
2023/02/07	0	0.00	1	12.60	12.60	-1	1,768	-0.06%
2023/02/06	0	0.00	10	12.55	12.50	-10	1,868	-0.54%
2023/02/03	0	0.00	2	12.60	12.65	-2	1,861	-0.11%
2023/02/02	0	0.00	1	12.60	12.55	-1	1,852	-0.05%
2023/01/31	0	0.00	4.5	12.41	12.45	-4.5	1,829	-0.25%
2023/01/30	0	0.00	0.5	12.25	12.20	-0.5	1,798	-0.03%
2023/01/17	2	12.15	0	0.00	12.15	2	1,741	0.11%
2023/01/16	0	12.39	0	0.00	12.30	0	1,733	0.00%
2023/01/13	0	0.00	1	12.45	12.30	-1	1,734	-0.06%
2023/01/12	2	12.50	0	0.00	12.40	2	1,734	0.12%
2023/01/11	2	12.45	0	0.00	12.40	2	1,726	0.12%
2023/01/10	1	12.35	0	0.00	12.30	1	1,701	0.06%
2023/01/09	0	0.00	1	12.85	12.60	-1	1,687	-0.06%
2023/01/06	0	0.00	1	12.50	12.35	-1	1,633	-0.06%
2023/01/05	4	12.09	0.1	12.30	12.30	3.9	1,630	0.24%
2023/01/04	0	0.00	1	11.85	11.80	-1	1,603	-0.06%
2022/12/09	10	12.30	0	0.00	12.30	10	1,911	0.52%
2022/12/07	1	12.50	0	0.00	12.35	1	1,959	0.05%
2022/12/06	1	12.60	0	0.00	12.50	1	1,962	0.05%
2022/12/05	0	0.00	18	12.93	12.80	-18	1,990	-0.90%
2022/12/02	0	0.00	1	12.90	12.80	-1	2,010	-0.05%
2022/12/01	2	12.75	0.1	12.75	12.75	1.9	2,017	0.09%
2022/11/30	7	12.63	0	0.00	12.60	7	2,042	0.34%
2022/11/25	3	12.38	0	0.00	12.30	3	2,170	0.14%
2022/11/23	1	12.50	0	0.00	12.55	1	2,270	0.04%
2022/11/22	0	0.00	1	12.40	12.40	-1	2,317	-0.04%
2022/11/18	0	0.00	7	12.60	12.40	-7	2,577	-0.27%
2022/11/17	5	12.75	0	0.00	12.65	5	2,755	0.18%
2022/11/16	5	12.68	0	0.00	12.70	5	3,224	0.16%
2022/11/15	2	12.98	2	12.75	12.80	0	3,479	0.00%
2022/11/07	1	12.15	0	0.00	12.30	1	2,983	0.03%
2022/11/03	0	0.00	3	12.00	12.00	-3	2,969	-0.10%
2022/11/02	1	12.30	7	12.23	12.20	-6	2,971	-0.20%
2022/10/14	0	0.00	16	11.50	11.45	-16	2,898	-0.55%
2022/10/07	9	12.34	1	12.30	12.30	8	2,840	0.28%
2022/10/04	0	0.00	1	12.40	12.45	-1	2,791	-0.04%
2022/09/30	0	0.00	1	12.25	12.30	-1	2,791	-0.04%
2022/09/28	0	0.00	2.1	12.15	12.05	-2.1	2,764	-0.08%
2022/09/26	10	12.50	5	12.80	12.55	5	2,693	0.19%
2022/09/23	5	13.30	0	0.00	13.25	5	2,682	0.19%
2022/09/21	5	13.30	0	0.00	13.25	5	2,661	0.19%
2022/09/20	3	13.55	0	0.00	13.55	3	2,645	0.11%
2022/09/15	18	13.91	0	0.00	13.80	18	2,630	0.68%
2022/09/13	4	13.81	0	0.00	13.70	4	2,560	0.16%
2022/09/06	7	14.06	3	14.43	14.00	4	2,487	0.16%
2022/09/05	2	14.03	0	0.00	14.00	2	2,440	0.08%
2022/09/02	3	14.45	1	14.55	14.30	2	2,395	0.08%
2022/09/01	5	14.50	0	0.00	14.40	5	2,360	0.21%
2022/08/26	0	0.00	2	14.70	14.50	-2	2,174	-0.09%
2022/08/24	0	0.00	14	14.94	14.90	-14	1,928	-0.73%
2022/08/23	15	14.99	5	15.30	15.25	10	1,757	0.57%
2022/08/22	17	14.65	20	14.61	15.10	-3	1,276	-0.24%
2022/08/19	12	13.54	11	13.74	13.75	1	990	0.10%
2022/08/17	1	12.45	0	0.00	12.45	1	843	0.12%
2022/08/15	1	12.30	0	0.00	12.50	1	916	0.11%
2022/08/09	30	12.20	0	0.00	12.20	30	916	3.27%
2022/07/29	0	0.00	1	12.80	12.80	-1	961	-0.10%
2022/07/26	0	0.00	2	12.83	12.70	-2	968	-0.21%
2022/07/20	0	0.00	2	12.90	12.85	-2	1,041	-0.19%
2022/07/12	1	11.90	0	0.00	11.70	1	1,074	0.09%
2022/07/06	0	0.00	1	12.20	12.15	-1	1,101	-0.09%
2022/07/04	3	12.35	13	12.15	12.15	-10	1,148	-0.87%
2022/07/01	0	0.00	1	12.60	12.15	-1	1,158	-0.09%
2022/06/30	0	0.00	12	12.79	12.75	-12	1,137	-1.05%
2022/06/27	0	0.00	0	13.00	13.20	0	1,151	0.00%
2022/06/22	1	12.70	0	0.00	12.85	1	1,149	0.09%
2022/06/16	0	0.00	2	13.88	13.45	-2	1,137	-0.18%
2022/06/15	1	13.85	0	0.00	13.70	1	1,142	0.09%
2022/06/14	0	0.00	1	13.65	13.75	-1	1,147	-0.09%
2022/06/13	0	0.00	1	13.95	13.75	-1	1,154	-0.09%
2022/06/06	0	14.45	0	0.00	14.45	0	1,165	0.00%
2022/05/31	0	0.00	1	14.05	14.25	-1	1,241	-0.08%
2022/05/23	0	0.00	1	14.30	14.05	-1	1,272	-0.08%
2022/05/11	2	13.75	2	13.90	13.95	0	1,257	0.00%
2022/05/03	1	13.30	0	0.00	13.30	1	1,334	0.07%
2022/04/21	1	14.15	0	0.00	14.15	1	1,537	0.07%
2022/04/20	0	0.00	1	14.00	13.90	-1	1,545	-0.07%
2022/04/19	0	0.00	2	13.80	13.80	-2	1,612	-0.12%
2022/04/15	2	13.93	0	0.00	13.95	2	1,731	0.12%
2022/04/12	1	13.95	10	14.05	14.00	-9	1,840	-0.49%
2022/04/06	0	0.00	5	15.39	15.40	-5	1,884	-0.27%
2022/03/30	0	0.00	1	15.40	15.30	-1	2,385	-0.04%
2022/03/25	0	0.00	2	15.35	15.25	-2	2,820	-0.07%
2022/03/24	0	0.00	8	15.38	15.40	-8	2,828	-0.28%
2022/03/10	0	0.00	7	14.80	14.70	-7	3,009	-0.23%
2022/03/08	2	14.30	0	0.00	14.05	2	3,030	0.07%
2022/03/07	2	14.85	0	0.00	14.75	2	2,991	0.07%
2022/03/02	0	0.00	10	15.50	15.50	-10	3,094	-0.32%
2022/02/24	2	15.60	0	0.00	15.35	2	3,139	0.06%
2022/02/22	1	15.80	10	15.75	15.80	-9	3,175	-0.28%
2022/02/16	1	15.85	0	0.00	15.85	1	3,344	0.03%
2022/02/15	0	0.00	2	15.75	15.65	-2	3,396	-0.06%
2022/02/14	1	15.65	80	15.65	15.65	-79	3,450	-2.29%
2022/02/11	1	16.00	1	16.00	16.10	0	3,542	0.00%
2022/02/10	11	16.15	0	0.00	16.15	11	3,588	0.31%
2022/02/08	0	0.00	2	16.20	16.30	-2	3,731	-0.05%
2022/01/26	1	15.30	0	0.00	15.25	1	3,840	0.03%
2022/01/25	10	15.35	0	0.00	15.30	10	3,894	0.26%
2022/01/24	80	15.90	2	15.65	15.60	78	3,948	1.98%
2022/01/21	3	15.97	9	15.94	15.85	-6	3,977	-0.15%
2022/01/14	21	15.36	0	17.00	15.40	21	3,978	0.53%
2022/01/12	8	15.80	0	0.00	15.60	8	3,989	0.20%
2022/01/11	11	16.00	0	0.00	15.95	11	3,956	0.28%
2022/01/10	0	0.00	5	16.25	16.25	-5	3,875	-0.13%
2022/01/07	1	16.35	5	16.35	16.35	-4	3,867	-0.10%
2022/01/05	1	17.10	1	17.30	17.05	0	3,808	0.00%
2022/01/04	0	0.00	3	17.15	17.15	-3	3,852	-0.08%
2022/01/03	1	17.10	20	17.15	17.15	-19	3,926	-0.48%
2021/12/30	4	17.48	7	17.59	17.35	-3	3,917	-0.08%
2021/12/29	4	17.46	0	0.00	17.55	4	3,904	0.10%
2021/12/28	3	17.68	46	17.70	17.55	-43	3,915	-1.10%
2021/12/27	4	17.69	0	0.00	17.60	4	3,838	0.10%
2021/12/24	16	17.58	14	17.89	17.75	2	3,823	0.05%
2021/12/23	30	17.22	24	17.19	17.50	6	3,647	0.16%
2021/12/22	4	16.73	0	0.00	16.65	4	3,446	0.12%
2021/12/21	0	0.00	10	16.50	16.80	-10	3,452	-0.29%
2021/12/17	0	0.00	3	16.50	16.50	-3	3,326	-0.09%
2021/12/16	4	16.70	0	0.00	16.70	4	3,370	0.12%
2021/12/14	1	16.50	1	16.35	16.35	0	3,397	0.00%
2021/12/13	0	0.00	5	16.85	16.85	-5	3,396	-0.15%
2021/12/10	11	16.80	0	0.00	16.70	11	3,421	0.32%
2021/12/09	1	17.35	3	17.00	16.95	-2	3,564	-0.06%
2021/12/07	4	16.69	0	0.00	16.70	4	3,534	0.11%
2021/12/06	0	0.00	5	16.50	16.50	-5	3,541	-0.14%
2021/12/03	3	16.50	10	16.58	16.50	-7	3,587	-0.20%
2021/12/02	2	16.50	0	0.00	16.50	2	3,645	0.05%
2021/11/29	2	16.00	1	16.15	16.45	1	4,014	0.02%
2021/11/26	1	16.65	2	16.50	16.50	-1	4,006	-0.02%
2021/11/23	0	0.00	11	17.10	17.05	-11	4,150	-0.27%
2021/11/22	0	0.00	15	17.33	17.35	-15	4,173	-0.36%
2021/11/19	6	17.09	22	17.21	17.05	-16	4,245	-0.38%
2021/11/18	10	17.80	13	17.76	17.30	-3	4,239	-0.07%
2021/11/17	1	17.90	16	17.80	17.70	-15	4,225	-0.35%
2021/11/15	1	17.35	1	17.40	17.40	0	4,261	0.00%
2021/11/12	4	16.95	0	0.00	16.85	4	4,330	0.09%
2021/11/10	10	17.20	0	0.00	17.15	10	4,484	0.22%
2021/11/08	1	17.60	0	0.00	17.60	1	4,568	0.02%
2021/11/05	0	0.00	1	17.95	18.00	-1	4,646	-0.02%
2021/11/04	0	0.00	23.1	17.72	18.10	-23.1	4,774	-0.48%
2021/11/03	3	17.45	82.1	17.47	17.45	-79.1	4,854	-1.63%
2021/11/02	33	17.10	13.1	17.77	17.10	19.9	4,964	0.40%
2021/11/01	3	17.95	181	17.87	17.75	-178	5,329	-3.34%	大賣/鉅額交易
2021/10/29	30	17.61	260	17.59	17.50	-230	5,362	-4.29%	大賣/鉅額交易
2021/10/28	0	0.00	42	17.66	17.20	-42	5,445	-0.77%
2021/10/26	0	0.00	7	17.25	17.05	-7	5,607	-0.12%
2021/10/22	23	16.71	3	16.70	16.70	20	5,910	0.34%
2021/10/21	27	16.90	5	16.75	16.75	22	6,125	0.36%
2021/10/20	23	16.65	0	0.00	16.65	23	6,452	0.36%
2021/10/19	25	16.66	10	16.70	16.65	15	6,633	0.23%
2021/10/18	1	16.40	2	16.43	16.40	-1	6,966	-0.01%
2021/10/14	22	15.90	22.1	15.96	15.95	-0.1	7,987	0.00%
2021/10/13	4	15.83	9	16.17	15.80	-5	9,817	-0.05%
2021/10/12	6	16.68	6	16.63	16.40	0	10,840	0.00%
2021/10/08	22	16.60	8	16.68	16.50	14	11,146	0.13%
2021/10/07	46	16.13	0	0.00	16.15	46	11,810	0.39%
2021/10/06	11	16.05	0	0.00	15.75	11	12,842	0.09%
2021/10/05	30	15.35	0	0.00	15.90	30	13,688	0.22%
2021/10/04	36	15.66	7	15.75	15.30	29	14,065	0.21%
2021/10/01	3	16.37	6	16.24	16.10	-3	14,220	-0.02%
2021/09/30	1	16.95	1	16.30	16.90	0	14,256	0.00%
2021/09/29	1	16.15	5	16.10	16.10	-4	14,340	-0.03%
2021/09/28	10	16.60	0	0.00	16.55	10	14,468	0.07%
2021/09/27	30	16.80	1	17.00	16.90	29	14,605	0.20%
2021/09/23	15	16.40	6	16.56	16.30	9	16,449	0.05%
2021/09/22	30	16.55	0	0.00	16.50	30	16,610	0.18%
2021/09/16	0	0.00	1	16.95	16.80	-1	16,749	-0.01%
2021/09/15	10	16.90	1	17.00	17.00	9	16,918	0.05%
2021/09/10	82	17.38	0	0.00	17.40	82	17,022	0.48%
2021/09/09	0	0.00	10	17.13	17.20	-10	17,165	-0.06%
2021/09/07	0	0.00	1	17.45	17.30	-1	17,970	-0.01%
2021/09/06	44	18.12	7	18.18	17.95	37	18,412	0.20%
2021/09/03	20	18.51	3	18.48	18.65	17	18,383	0.09%
2021/09/02	81	18.79	4	18.75	17.95	77	18,369	0.42%
2021/09/01	5	18.50	11	18.45	18.40	-6	18,229	-0.03%
2021/08/31	14	18.30	0	0.00	18.35	14	18,318	0.08%
2021/08/30	2	18.10	10	18.13	18.20	-8	18,425	-0.04%
2021/08/27	19	18.28	5	18.30	18.45	14	18,560	0.08%
2021/08/26	0	0.00	3	17.97	17.95	-3	18,675	-0.02%
2021/08/25	52	17.99	11	17.70	17.85	41	18,932	0.22%
2021/08/24	11	17.20	2	17.55	17.15	9	19,399	0.05%
2021/08/23	0	0.00	2.1	17.40	17.55	-2.1	19,527	-0.01%
2021/08/20	0	0.00	1	17.00	16.80	-1	19,654	-0.01%
2021/08/18	10.1	17.30	0	16.65	17.45	10	19,653	0.05%
2021/08/16	5	17.05	3	17.53	17.15	2	19,891	0.01%
2021/08/13	3	17.70	2	17.80	17.70	1	19,846	0.01%
2021/08/12	12	18.18	6	18.28	18.50	6	19,825	0.03%
2021/08/11	8	18.48	10	18.55	17.75	-2	19,934	-0.01%
2021/08/10	10	18.59	21	18.65	18.50	-11	19,900	-0.06%
2021/08/09	6	19.30	26	19.67	19.15	-20	19,943	-0.10%
2021/08/06	12	20.27	1	20.45	20.25	11	19,949	0.06%
2021/08/05	42	20.55	28	20.76	20.30	14	19,989	0.07%
2021/08/04	4	20.24	10	20.10	20.05	-6	19,862	-0.03%
2021/08/03	10	20.05	10	20.28	20.35	0	20,052	0.00%
2021/08/02	6	20.03	5	19.97	19.90	1	20,683	0.00%
2021/07/30	0.4	19.90	2	20.00	19.55	-1.6	20,729	-0.01%
2021/07/29	6.1	19.23	3	19.32	19.45	3.1	21,289	0.01%
2021/07/28	11	19.10	4.2	19.54	19.05	6.9	21,425	0.03%
2021/07/27	16	20.28	41	20.13	20.05	-25	21,746	-0.11%
2021/07/26	45	20.39	24	20.44	20.50	21	22,086	0.10%
2021/07/23	31	19.96	9	19.99	19.90	22	22,585	0.10%
2021/07/22	20.2	19.90	21	20.03	19.75	-0.8	23,754	0.00%
2021/07/21	37	20.29	36	20.51	20.25	1	23,812	0.00%
2021/07/20	124.1	20.54	50.1	20.48	20.25	74	23,934	0.31%	大買/
2021/07/19	167	21.90	103.7	22.26	21.60	63.3	24,076	0.26%	大買/大賣/
2021/07/16	104.1	20.85	119	21.06	21.20	-14.9	22,754	-0.07%	大買/大賣/
2021/07/15	13	20.09	22	20.26	20.05	-9	21,952	-0.04%
2021/07/14	15	20.71	94	20.53	20.50	-79	22,085	-0.36%
2021/07/13	75.1	20.25	70	20.24	20.30	5.1	21,705	0.02%
2021/07/12	99	19.65	17	19.61	19.80	82	21,564	0.38%
2021/07/09	11	18.60	10	18.86	18.65	1	21,327	0.00%
2021/07/08	2	18.30	28	18.51	18.30	-26	21,891	-0.12%
2021/07/07	0	0.00	11	17.90	17.80	-11	22,305	-0.05%
2021/07/06	3	18.10	13	18.17	18.00	-10	22,345	-0.04%
2021/07/05	19	18.21	2	18.00	17.90	17	22,277	0.08%
2021/07/02	22	17.79	8	17.79	17.75	14	22,289	0.06%
2021/07/01	21	18.44	57	18.34	17.95	-36	22,217	-0.16%
2021/06/30	70	19.03	64	18.79	19.10	6	21,774	0.03%
2021/06/28	0	0.00	3	17.53	17.45	-3	20,543	-0.01%
2021/06/25	11	17.61	81	17.53	17.35	-70	20,572	-0.34%
2021/06/24	6	17.43	5	17.75	17.80	1	20,498	0.00%
2021/06/23	10	16.98	22	17.16	17.10	-12	20,335	-0.06%
2021/06/22	2	17.50	20	17.44	16.80	-18	20,331	-0.09%
2021/06/21	82	17.01	71	16.73	17.30	11	20,393	0.05%
2021/06/18	3.3	17.49	2	17.55	17.25	1.3	20,451	0.01%
2021/06/17	1	17.65	0	0.00	17.60	1	20,516	0.00%
2021/06/16	54	18.25	3	17.92	17.60	51	20,182	0.25%
2021/06/15	92.7	18.35	32	18.53	18.90	60.7	19,832	0.31%
2021/06/11	1	17.50	2	17.55	17.50	-1	19,478	-0.01%
2021/06/09	1	17.30	2	17.60	17.35	-1	19,537	-0.01%
2021/06/08	0	0.00	32	17.53	17.60	-32	19,508	-0.16%
2021/06/04	8	17.51	4	17.53	17.20	4	19,551	0.02%
2021/06/03	16	17.59	5	17.71	17.60	11	19,543	0.06%
2021/06/02	8	17.49	9	17.66	17.35	-1	19,703	-0.01%
2021/06/01	22	17.33	23	17.31	17.30	-1	19,431	-0.01%
2021/05/31	3	16.43	4	16.53	17.30	-1	18,922	-0.01%
2021/05/28	0	0.00	15	15.68	15.75	-15	18,847	-0.08%
2021/05/27	15	15.10	0	0.00	15.00	15	18,863	0.08%
2021/05/25	6	14.98	1	14.95	15.00	5	18,877	0.03%
2021/05/24	0	0.00	10	14.53	14.50	-10	18,717	-0.05%
2021/05/21	20	14.26	0	0.00	14.30	20	18,654	0.11%
2021/05/20	2	14.05	0	0.00	13.80	2	18,791	0.01%
2021/05/19	8	14.40	0	0.00	14.30	8	18,771	0.04%
2021/05/18	10	13.75	0	0.00	13.85	10	18,580	0.05%
2021/05/17	10	12.55	14	13.22	12.60	-4	18,479	-0.02%
2021/05/14	0	0.00	1	15.20	13.85	-1	18,270	-0.01%
2021/05/13	0	0.00	14	14.20	14.30	-14	18,274	-0.08%
2021/05/12	0	0.00	6	14.92	14.70	-6	18,110	-0.03%
2021/05/11	10	16.99	5	17.01	16.25	5	17,807	0.03%
2021/05/10	8	18.10	10	18.05	17.85	-2	17,521	-0.01%
2021/05/07	4	17.31	6	17.67	17.75	-2	16,779	-0.01%
2021/05/06	8	17.71	56	17.78	17.65	-48	16,665	-0.29%
2021/05/05	13	17.42	19	17.87	17.40	-6	15,975	-0.04%
2021/05/04	27	17.54	33	17.56	17.65	-6	15,747	-0.04%
2021/05/03	14	19.66	41	19.84	18.70	-27	15,167	-0.18%
2021/04/29	75.1	21.06	63	21.81	20.60	12.1	14,623	0.08%
2021/04/28	124	21.48	72	20.84	21.50	52	13,783	0.38%	大買/
2021/04/27	7	19.60	38	19.83	19.55	-31	12,486	-0.25%
2021/04/26	70	20.12	4	20.21	19.85	66	12,077	0.55%
2021/04/23	17	19.72	59	19.86	20.05	-42	11,698	-0.36%
2021/04/22	36	19.98	1	19.75	18.50	35	10,985	0.32%
2021/04/21	3	19.48	21	19.49	19.55	-18	10,504	-0.17%
2021/04/20	21	19.27	85	19.33	19.35	-64	10,322	-0.62%
2021/04/19	29	18.92	68	18.86	18.60	-39	9,886	-0.39%
2021/04/16	59	18.69	11	18.29	18.80	48	9,570	0.50%
2021/04/15	36	17.41	43	17.48	17.65	-7	8,716	-0.08%
2021/04/14	25	16.40	21	17.30	17.80	4	8,193	0.05%
2021/04/13	42	16.80	27	16.73	16.20	15	7,368	0.20%
2021/04/12	1	15.60	0	0.00	15.70	1	6,790	0.01%
2021/04/08	3	16.15	7	16.09	16.00	-4	6,641	-0.06%
2021/04/07	11	16.01	0	0.00	15.95	11	6,502	0.17%
2021/04/06	0	0.00	6	16.04	16.05	-6	6,540	-0.09%
2021/03/31	20	15.55	0	0.00	15.50	20	6,663	0.30%
2021/03/30	1	15.65	6	15.62	15.70	-5	6,813	-0.07%
2021/03/26	1	15.35	0	0.00	15.55	1	7,322	0.01%
2021/03/25	1	15.25	0	0.00	15.35	1	7,371	0.01%
2021/03/24	10	15.34	20	15.25	15.40	-10	7,412	-0.13%
2021/03/23	5	15.90	0	0.00	15.90	5	7,296	0.07%
2021/03/22	0	0.00	11	16.39	16.55	-11	7,130	-0.15%
2021/03/19	10	15.45	5	15.60	15.70	5	6,955	0.07%
2021/03/17	130	15.10	0	0.00	15.20	130	6,898	1.88%	大買/鉅額交易
2021/03/15	5	15.33	5	15.29	15.20	0	6,826	0.00%
2021/03/12	20	15.68	1	15.70	15.60	19	6,816	0.28%
2021/03/11	5	15.65	5	15.78	15.80	0	6,959	0.00%
2021/03/10	5	16.20	10	16.05	15.90	-5	7,090	-0.07%
2021/03/09	1	16.20	22.2	15.73	16.20	-21.2	6,928	-0.31%
2021/03/08	27	15.91	9	15.90	16.10	18	6,818	0.26%
2021/03/05	0	0.00	10	15.10	15.15	-10	6,491	-0.15%
2021/03/04	1	15.40	10	15.25	15.25	-9	6,616	-0.14%
2021/03/02	5	15.60	2	15.35	15.35	3	6,835	0.04%
2021/02/26	0	0.00	4	15.35	15.45	-4	6,738	-0.06%
2021/02/25	21	15.30	0	0.00	15.20	21	6,730	0.31%
2021/02/24	10	15.10	0	0.00	15.25	10	6,896	0.15%
2021/02/23	46	15.24	43	15.48	15.15	3	7,074	0.04%
2021/02/22	2	15.10	4	15.04	15.50	-2	7,203	-0.03%
2021/02/19	0	0.00	10.1	14.15	14.50	-10.1	7,129	-0.14%
2021/02/18	10	14.00	8	14.00	13.90	2	7,081	0.03%
2021/01/21	2	12.70	0	0.00	12.65	2	6,576	0.03%
2021/01/20	0	0.00	2	12.95	12.75	-2	6,535	-0.03%
2021/01/19	0	0.00	1	13.30	13.30	-1	6,467	-0.02%
2021/01/18	0	0.00	2	13.35	13.20	-2	6,453	-0.03%
2021/01/15	12	13.48	25	13.69	13.40	-13	6,369	-0.20%
2021/01/14	10	13.80	1	13.80	13.85	9	6,231	0.14%
2021/01/13	5	13.60	15	13.67	13.65	-10	6,188	-0.16%
2021/01/12	11	13.45	0	0.00	13.20	11	6,107	0.18%
2021/01/11	1	13.70	0	0.00	13.65	1	6,038	0.02%
2021/01/06	5	14.24	100	14.05	13.50	-95	5,813	-1.63%
2021/01/05	3	14.55	1	14.35	14.40	2	5,649	0.04%
2021/01/04	4	14.90	1	15.00	14.80	3	5,587	0.05%
2020/12/30	0	0.00	3	15.00	14.75	-3	5,549	-0.05%
2020/12/29	0	0.00	14	15.03	14.85	-14	5,498	-0.25%
2020/12/28	2	15.33	32.1	15.34	15.40	-30.1	5,360	-0.56%
2020/12/25	73	15.22	112	15.03	15.50	-39	5,217	-0.75%	大賣/
2020/12/24	32	14.88	10	14.72	14.80	22	4,812	0.46%
2020/12/23	93	14.56	5	14.48	14.75	88	4,628	1.90%
2020/12/22	7	14.75	7	14.45	13.85	0	4,436	0.00%
2020/12/21	2	13.95	44	14.07	14.20	-42	4,017	-1.05%
2020/12/18	24	13.95	0	0.00	13.95	24	3,947	0.61%
2020/12/17	2	13.60	5	13.60	13.75	-3	3,858	-0.08%
2020/12/15	15	13.55	14	14.15	13.50	1	3,878	0.03%
2020/12/14	2	13.85	0	0.00	13.90	2	3,829	0.05%
2020/12/11	21	13.57	0	0.00	13.45	21	3,798	0.55%
2020/12/10	20	13.88	0	0.00	13.95	20	3,724	0.54%
2020/12/09	20	13.93	0	0.00	14.05	20	3,645	0.55%
2020/12/08	13	14.00	3	14.00	14.10	10	3,601	0.28%
2020/12/07	12	14.09	4	14.09	14.50	8	3,506	0.23%
2020/12/04	24	13.78	1	13.65	13.85	23	3,347	0.69%
2020/12/02	0	0.00	7	12.93	12.90	-7	3,189	-0.22%
2020/12/01	5	12.95	5	13.00	13.00	0	3,129	0.00%
2020/11/30	23	13.20	0	0.00	13.10	23	3,062	0.75%
2020/11/26	6	12.93	0	0.00	13.05	6	2,870	0.21%
2020/11/25	0	0.00	4	12.35	12.40	-4	2,708	-0.15%
2020/11/24	0	0.00	72.9	12.25	12.25	-72.9	2,622	-2.78%
2020/11/23	0	0.00	2	12.50	12.50	-2	2,535	-0.08%
2020/11/20	6	11.85	5	11.74	12.00	1	2,320	0.04%
2020/11/19	2	11.43	5	11.62	11.50	-3	2,083	-0.14%
2020/11/18	0	0.00	1	10.35	11.20	-1	1,788	-0.06%
2020/11/16	2	10.08	0	0.00	10.05	2	1,601	0.12%
2020/11/11	0	0.00	0.1	10.15	10.15	-0.1	1,674	0.00%
2020/11/04	0	0.00	0.1	10.20	10.10	-0.1	1,714	-0.01%
2020/11/02	0	0.00	2	10.05	10.10	-2	1,730	-0.12%
2020/10/13	0	0.00	2	10.15	10.15	-2	2,008	-0.10%
2020/10/07	0	0.00	65	10.50	10.45	-65	2,067	-3.14%
2020/10/06	0	0.00	100	10.28	10.40	-100	2,015	-4.96%
2020/09/21	151	10.96	0	0.00	10.90	151	2,229	6.77%	大買/鉅額交易
2020/09/18	0	0.00	5	11.05	10.80	-5	2,127	-0.23%
2020/09/17	3	10.87	0	0.00	10.85	3	2,104	0.14%
2020/09/15	3	11.03	4	11.11	11.00	-1	2,127	-0.05%
2020/09/11	6	10.75	0	0.00	10.65	6	2,258	0.27%
2020/09/09	20	10.99	0	0.00	11.05	20	2,253	0.89%
2020/09/07	0	0.00	1.1	10.70	10.60	-1.1	2,172	-0.05%
2020/09/03	0	0.00	1	10.65	10.55	-1	2,171	-0.05%
2020/08/27	0	0.00	2	10.15	10.10	-2	2,125	-0.09%
2020/08/25	10	9.99	12	10.16	10.00	-2	2,209	-0.09%
2020/08/24	0	0.00	0	10.30	9.97	0	2,192	0.00%
2020/08/19	1	10.55	0	0.00	10.30	1	2,222	0.04%
2020/08/13	0.1	10.35	0	0.00	10.20	0.1	2,198	0.00%
2020/08/12	0	0.00	2	10.25	10.25	-2	2,194	-0.09%
2020/08/11	23	10.26	21	10.35	10.50	2	2,183	0.09%
2020/07/28	0	0.00	20	10.10	10.05	-20	2,234	-0.89%
2020/07/24	5	10.65	15	10.45	10.30	-10	2,270	-0.44%
2020/07/23	30	10.82	0	0.00	10.75	30	2,269	1.32%
2020/07/20	1	10.35	0	0.00	10.40	1	2,285	0.04%
2020/07/14	0	0.00	1	11.00	10.90	-1	2,211	-0.05%
2020/07/09	8	11.44	0	0.00	11.30	8	2,211	0.36%
2020/07/03	0	0.00	1	11.10	11.05	-1	2,401	-0.04%
2020/06/30	0	0.00	2	10.93	10.90	-2	2,347	-0.09%
2020/06/29	0	0.00	5	10.74	10.75	-5	2,313	-0.22%
2020/06/23	4	10.95	25	11.00	11.00	-21	2,323	-0.90%
2020/06/22	0	0.00	25	11.10	11.15	-25	2,322	-1.08%
2020/06/19	3	11.22	0	0.00	11.15	3	2,357	0.13%
2020/06/18	50	11.55	1	11.35	11.50	49	2,329	2.10%
2020/06/17	1	10.60	11	10.70	10.70	-10	2,197	-0.46%
2020/06/12	8	9.99	8	10.10	10.15	0	2,211	0.00%
2020/06/11	0	0.00	1	10.55	10.30	-1	2,245	-0.04%
2020/06/10	0	0.00	50	10.25	10.25	-50	2,206	-2.27%
2020/06/08	6	10.43	11	10.47	10.55	-5	2,270	-0.22%
2020/06/05	0	0.00	1	10.20	10.30	-1	2,186	-0.05%
2020/06/04	10	10.25	0	0.00	10.10	10	2,185	0.46%
2020/06/02	14	9.84	10	10.15	10.15	4	2,156	0.19%
2020/05/28	10	9.82	0	0.00	9.75	10	2,064	0.48%
2020/05/25	5	9.38	0	0.00	9.35	5	2,048	0.24%
2020/05/20	0	0.00	5	9.96	9.87	-5	2,036	-0.25%
2020/05/19	5	9.91	0	0.00	9.85	5	2,017	0.25%
2020/05/18	1	9.92	0	0.00	9.85	1	2,035	0.05%
2020/05/15	5	9.94	0	0.00	10.05	5	2,043	0.24%
2020/05/14	5	10.05	0	0.00	10.05	5	2,047	0.24%
2020/05/12	1	10.15	0	0.00	10.15	1	2,122	0.05%
2020/05/11	16	10.07	0	0.00	10.20	16	2,177	0.73%
2020/05/08	10	10.25	0	0.00	10.35	10	2,178	0.46%
2020/05/05	1	10.45	0	0.00	10.50	1	2,121	0.05%
2020/05/04	0	0.00	5	10.40	10.40	-5	2,124	-0.24%
2020/04/28	10	10.58	0	0.00	10.55	10	2,134	0.47%
2020/04/27	5	10.75	6	10.75	10.70	-1	2,161	-0.05%
2020/04/21	1	9.85	0	0.00	9.77	1	2,001	0.05%
2020/04/20	5	9.96	0	0.00	9.98	5	1,982	0.25%
2020/04/17	0	0.00	72	10.00	9.95	-72	1,993	-3.61%
2020/04/13	2	10.00	0	0.00	9.94	2	1,936	0.10%
2020/04/10	0	9.97	0	0.00	9.94	0	1,849	0.00%
2020/04/09	9	10.17	6	10.08	10.20	3	1,814	0.17%
2020/04/08	0	0.00	2	9.09	9.30	-2	1,670	-0.12%
2020/04/07	0	0.00	12.1	9.11	9.06	-12.1	1,642	-0.73%
2020/04/01	0	0.00	5	9.10	9.06	-5	1,632	-0.31%
2020/03/31	0	0.00	0.1	9.10	8.98	-0.1	1,621	0.00%
2020/03/30	0	0.00	4	8.84	8.85	-4	1,662	-0.24%
2020/03/25	15	9.14	0	0.00	9.11	15	1,630	0.92%
2020/03/20	5	8.60	0	0.00	8.72	5	1,642	0.30%
2020/03/19	5	7.87	2	7.85	8.35	3	1,624	0.18%
2020/03/17	2	8.74	0	0.00	8.56	2	1,603	0.12%
2020/03/16	20	9.37	0	0.00	9.22	20	1,576	1.27%
2020/03/13	10	9.05	0	0.00	9.20	10	1,587	0.63%
2020/03/12	21	10.27	5	9.97	10.05	16	1,570	1.02%
2020/03/11	2	11.03	0	0.00	10.80	2	1,840	0.11%
2020/03/10	10	10.95	0	0.00	11.00	10	1,962	0.51%
2020/03/09	1	11.75	0	0.00	11.25	1	1,981	0.05%
2020/03/06	2	11.98	0	0.00	11.90	2	1,975	0.10%
2020/03/05	0	0.00	51	12.10	12.05	-51	1,986	-2.57%
2020/03/04	2	12.00	0	0.00	11.95	2	1,984	0.10%
2020/02/27	0	0.00	1	12.50	12.05	-1	1,965	-0.05%
2020/02/26	0	0.00	16	12.29	12.35	-16	1,948	-0.82%
2020/02/25	0	0.00	7	12.25	12.20	-7	1,927	-0.36%
2020/02/24	0	0.00	20	12.20	12.25	-20	1,921	-1.04%
2020/02/20	0	0.00	11	12.47	12.50	-11	1,933	-0.57%
2020/02/19	0	0.00	13	12.49	12.35	-13	1,933	-0.67%
2020/02/18	5	12.45	0	0.00	12.40	5	1,926	0.26%
2020/02/17	0	0.00	5	12.40	12.40	-5	1,935	-0.26%
2020/02/14	16	12.33	10	12.40	12.40	6	1,922	0.31%
2020/02/12	4	11.95	27	12.18	12.40	-23	1,863	-1.23%
2020/02/11	5	11.55	0	0.00	11.60	5	1,804	0.28%
2020/02/10	0	0.00	5	11.25	11.25	-5	1,777	-0.28%
2020/02/07	1	11.25	0	0.00	11.25	1	1,778	0.06%
2020/02/06	5	11.30	0	0.00	11.30	5	1,780	0.28%
2020/02/05	2	10.95	2	10.95	10.95	0	1,778	0.00%
2020/02/04	2	10.60	0	0.00	11.00	2	1,774	0.11%
2020/02/03	13	10.36	5	11.15	10.40	8	1,765	0.45%
2020/01/31	10	11.26	0	0.00	11.30	10	1,739	0.57%
2020/01/30	19	11.30	10	11.25	11.25	9	1,736	0.52%
2020/01/16	1	12.35	0	0.00	12.40	1	1,742	0.06%
2020/01/15	6	12.40	0	0.00	12.40	6	1,814	0.33%
2020/01/13	5	12.50	0	0.00	12.45	5	1,887	0.26%
2020/01/10	5	12.40	0	0.00	12.35	5	1,881	0.27%
2020/01/06	0	0.00	45	12.60	12.60	-45	1,874	-2.40%
2019/12/26	8	12.85	0	0.00	12.90	8	1,880	0.43%
2019/12/25	0	0.00	3	13.05	12.80	-3	1,898	-0.16%
2019/12/24	10	12.75	0	0.00	12.80	10	1,876	0.53%
2019/12/23	1	12.80	0	0.00	12.80	1	1,885	0.05%
2019/12/20	1	12.80	0	0.00	12.95	1	1,890	0.05%
2019/12/19	2	12.78	0	0.00	12.80	2	1,892	0.11%
2019/12/18	20	12.96	20	13.00	12.85	0	1,895	0.00%
2019/12/17	8	12.59	2	12.65	12.65	6	1,815	0.33%
2019/12/16	1	12.60	0	0.00	12.55	1	1,812	0.06%
2019/12/13	52	12.65	0	0.00	12.50	52	1,813	2.87%
2019/12/12	1	12.80	0	0.00	12.70	1	1,841	0.05%
2019/12/11	5	12.85	0	0.00	12.80	5	1,825	0.27%
2019/12/10	4	12.80	0	0.00	12.85	4	1,808	0.22%
2019/12/06	18	13.31	1	13.25	13.40	17	1,775	0.96%
2019/12/05	0	0.00	3	12.95	13.20	-3	1,491	-0.20%
2019/12/04	1	12.00	2	12.10	12.00	-1	1,500	-0.07%
2019/11/19	0	0.00	40	12.55	12.60	-40	1,862	-2.15%
2019/11/18	5	12.65	0	0.00	12.70	5	1,873	0.27%
2019/11/15	5	12.65	0	0.00	12.65	5	1,891	0.26%
2019/11/14	0	0.00	15	12.90	12.60	-15	1,883	-0.80%
2019/11/13	6	13.05	0	0.00	13.00	6	1,862	0.32%
2019/11/12	10	13.10	0	0.00	13.10	10	1,862	0.54%
2019/11/11	17	13.31	15	13.13	13.10	2	1,863	0.11%
2019/11/08	1	13.75	0	0.00	13.75	1	1,814	0.06%
2019/11/07	1	13.80	0	0.00	13.75	1	1,814	0.06%
2019/11/06	3	13.82	0	0.00	13.75	3	1,821	0.16%
2019/11/04	3	13.85	0	0.00	13.85	3	1,826	0.16%
2019/11/01	2	13.85	0	0.00	13.90	2	1,836	0.11%
2019/10/30	2	14.00	0	0.00	14.05	2	1,855	0.11%
2019/10/29	3	14.15	0	0.00	14.10	3	1,894	0.16%
2019/10/28	12	14.36	1	14.30	14.25	11	1,913	0.57%
2019/10/25	0	0.00	1	14.30	14.25	-1	1,884	-0.05%
2019/10/24	0	0.00	1	14.40	14.40	-1	1,899	-0.05%
2019/10/22	0	0.00	6	14.11	14.15	-6	1,858	-0.32%
2019/10/21	0	0.00	4	14.20	14.20	-4	1,892	-0.21%
2019/10/18	2	13.85	0	0.00	13.85	2	1,968	0.10%
2019/10/16	1	13.85	15	13.80	13.75	-14	2,177	-0.64%
2019/10/14	17	13.86	0	0.00	13.90	17	2,178	0.78%
2019/10/09	0	0.00	20	13.80	13.80	-20	2,177	-0.92%
2019/10/08	3	13.98	0	0.00	13.90	3	2,177	0.14%
2019/10/07	1	13.95	0	0.00	13.95	1	2,182	0.05%
2019/10/04	1	14.05	0	0.00	14.00	1	2,224	0.04%
2019/10/02	5	14.15	0	0.00	14.10	5	2,231	0.22%
2019/10/01	5	13.95	0	0.00	13.90	5	2,220	0.23%
2019/09/27	12	14.05	0	0.00	14.00	12	2,212	0.54%
2019/09/26	1	14.35	0	0.00	14.30	1	2,189	0.05%
2019/09/23	0	0.00	0	14.65	14.60	0	2,192	0.00%
2019/09/20	0	0.00	4	14.55	14.55	-4	2,204	-0.18%
2019/09/16	3	14.52	3	14.45	14.40	0	2,232	0.00%
2019/09/10	0	0.00	5	14.65	14.60	-5	2,280	-0.22%
2019/09/06	5	15.30	10	15.20	15.15	-5	2,239	-0.22%
2019/09/04	0	0.00	5	14.70	14.90	-5	2,086	-0.24%
2019/09/03	6	14.55	0	0.00	14.55	6	2,066	0.29%
2019/08/30	10	15.03	0	0.00	15.00	10	1,985	0.50%
2019/08/29	4	15.05	0	0.00	15.00	4	1,935	0.21%
2019/08/28	0	0.00	5	15.05	15.10	-5	1,922	-0.26%
2019/08/27	0	0.00	2	14.90	14.90	-2	1,896	-0.11%
2019/08/22	5	15.45	0	0.00	15.45	5	1,866	0.27%
2019/08/21	0	0.00	8	14.94	15.05	-8	1,732	-0.46%
2019/08/15	5	14.30	0	0.00	14.40	5	1,691	0.30%
2019/08/13	3	14.50	2	14.50	14.50	1	1,691	0.06%
2019/08/08	2	14.40	4	14.55	14.50	-2	1,712	-0.12%
2019/08/07	2	14.45	2	14.45	14.40	0	1,711	0.00%
2019/08/05	10	14.48	0	0.00	14.25	10	1,713	0.58%
2019/08/02	7	14.78	0	0.00	14.70	7	1,720	0.41%
2019/08/01	0	0.00	11	15.05	15.05	-11	1,742	-0.63%
2019/07/31	15	15.20	0	0.00	15.20	15	1,737	0.86%
2019/07/30	2	15.63	2	15.55	15.60	0	1,695	0.00%
2019/07/26	9	15.72	0	0.00	15.75	9	1,698	0.53%
2019/07/25	11	15.85	0	0.00	15.85	11	1,690	0.65%
2019/07/24	40	15.84	0	0.00	15.90	40	1,682	2.38%
2019/07/23	8	15.96	1	16.05	15.90	7	1,684	0.42%
2019/07/22	6	16.20	6	16.28	16.25	0	1,687	0.00%
2019/07/19	1	15.80	63	15.73	15.95	-62	1,571	-3.95%
2019/07/15	0	0.00	1	15.00	15.05	-1	1,434	-0.07%
2019/07/12	3	14.98	0	0.00	14.95	3	1,474	0.20%
2019/07/08	4	15.45	0	0.00	15.45	4	1,542	0.26%
2019/07/05	2	15.50	2	15.70	15.55	0	1,584	0.00%
2019/06/18	1	14.65	0	0.00	14.65	1	2,225	0.04%
2019/06/14	5	14.65	0	0.00	14.70	5	2,261	0.22%
2019/06/11	0	0.00	5	14.55	14.70	-5	2,451	-0.20%
2019/05/29	5	14.35	0	0.00	14.35	5	3,695	0.14%
2019/05/27	1	14.25	0	0.00	14.20	1	3,922	0.03%
2019/05/17	2	14.60	0	0.00	14.55	2	4,810	0.04%
2019/05/15	0	0.00	1	15.05	15.15	-1	4,899	-0.02%
2019/05/14	0	0.00	2	14.70	14.80	-2	4,933	-0.04%
2019/05/10	0	0.00	1	14.70	14.75	-1	5,007	-0.02%
2019/05/09	1	15.35	0	0.00	15.10	1	5,028	0.02%
2019/05/08	1	15.10	0	0.00	15.15	1	5,043	0.02%
2019/05/06	1	15.40	0	0.00	15.15	1	5,218	0.02%
2019/05/02	1	15.80	0	0.00	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	1	16.35	0	0.00	16.15	1	5,435	0.02%
2019/04/23	1	16.85	0	0.00	16.70	1	5,996	0.02%
2019/04/19	0	16.65	0	0.00	16.75	0	5,955	0.00%
2019/04/17	0	16.90	0	0.00	16.90	0	6,070	0.00%
2019/04/15	0	17.10	0	0.00	16.95	0	6,050	0.00%
2019/04/09	0	0.00	2	17.65	17.45	-2	5,961	-0.03%
2019/04/08	0	0.00	2	17.25	17.25	-2	5,792	-0.03%
2019/04/03	0	0.00	5	17.15	17.10	-5	5,724	-0.09%
2019/04/02	5	16.85	0	0.00	16.85	5	5,692	0.09%
2019/03/29	0	17.15	0	0.00	17.00	0	5,621	0.00%
2019/03/22	2	16.80	2	16.83	16.80	0	5,608	0.00%
2019/03/13	2	17.40	2	17.35	17.20	0	5,387	0.00%
2019/03/11	0	0.00	5	17.55	17.50	-5	5,324	-0.09%
2019/03/08	21	17.55	0	0.00	17.70	21	5,130	0.41%
2019/03/04	2	17.30	0	0.00	17.20	2	4,559	0.04%
2019/02/25	5	17.30	5	17.30	17.10	0	4,736	0.00%
2019/02/22	0	0.00	8	17.22	17.00	-8	4,708	-0.17%
2019/02/21	0	0.00	1	17.25	17.40	-1	4,642	-0.02%
2019/02/20	1	16.95	5	17.00	17.00	-4	4,370	-0.09%
2019/02/19	0	0.00	1	17.05	17.05	-1	4,377	-0.02%
2019/02/18	8	16.95	4	16.89	16.95	4	4,390	0.09%
2019/02/14	1	16.60	0	0.00	16.40	1	4,205	0.02%
2019/02/11	0	0.00	8	16.00	16.05	-8	4,605	-0.17%
2019/01/25	0	0.00	1	16.30	16.25	-1	4,598	-0.02%
2019/01/24	2	16.05	6	16.05	16.05	-4	4,606	-0.09%
2019/01/22	5	16.30	0	0.00	16.15	5	4,643	0.11%
2019/01/18	0	0.00	5	16.12	16.20	-5	4,708	-0.11%
2019/01/17	13	16.38	7	16.60	16.10	6	4,661	0.13%
2019/01/16	0	0.00	10	16.04	16.20	-10	4,194	-0.24%
2019/01/09	3	15.88	3	15.67	15.60	0	4,163	0.00%
2019/01/03	2	15.20	0	0.00	15.10	2	4,168	0.05%
2018/12/27	3	15.12	0	0.00	15.15	3	4,285	0.07%
2018/12/26	4	15.24	0	0.00	14.95	4	4,451	0.09%
2018/12/22	2	15.65	0	0.00	15.55	2	4,537	0.04%
2018/12/21	2	15.40	0	0.00	15.55	2	4,645	0.04%
2018/12/20	1	15.50	0	0.00	15.50	1	4,647	0.02%
2018/12/17	0	0.00	2	16.13	16.35	-2	4,579	-0.04%
2018/12/14	1	16.10	0	0.00	16.05	1	4,556	0.02%
2018/12/13	1	15.95	0	0.00	15.90	1	4,546	0.02%
2018/12/12	0	0.00	4	16.00	15.90	-4	4,684	-0.09%
2018/12/10	1	15.50	0	0.00	15.40	1	4,788	0.02%
2018/12/05	1	16.30	0	0.00	16.45	1	4,724	0.02%
2018/12/03	0	0.00	9	16.76	16.80	-9	4,739	-0.19%
2018/11/29	2	16.50	5	16.51	16.30	-3	4,691	-0.06%
2018/11/23	2	16.25	2	16.10	16.15	0	4,564	0.00%
2018/11/22	158	16.74	6	16.56	16.00	152	4,524	3.36%	大買/鉅額交易
2018/11/20	2	15.95	2	16.05	16.05	0	4,207	0.00%
2018/11/16	1	15.90	1	16.25	15.90	0	4,344	0.00%
2018/11/15	2	16.05	2	15.85	16.05	0	4,383	0.00%
2018/11/14	0	0.00	2	15.50	15.45	-2	4,296	-0.05%
2018/11/09	3	15.75	1	15.60	15.75	2	4,234	0.05%
2018/11/08	3	16.00	1	15.90	15.85	2	4,172	0.05%
2018/11/06	2	14.85	0	0.00	14.75	2	3,838	0.05%
2018/11/02	4	14.98	0	0.00	15.00	4	3,869	0.10%
2018/11/01	5	14.79	0	0.00	14.90	5	4,126	0.12%
2018/10/31	1	14.60	1	14.85	14.85	0	4,115	0.00%
2018/10/26	1	14.30	5	14.15	14.30	-4	4,329	-0.09%
2018/10/22	1	14.85	1	14.80	14.80	0	4,795	0.00%
2018/10/18	1	14.65	0	0.00	14.50	1	4,889	0.02%
2018/10/16	2	14.20	0	0.00	14.35	2	4,870	0.04%
2018/10/08	10	15.80	0	0.00	15.70	10	4,803	0.21%
2018/10/04	3	16.80	0	0.00	16.55	3	4,861	0.06%
2018/09/27	0	0.00	15	16.15	16.25	-15	4,584	-0.33%
2018/09/26	2	16.05	0	0.00	16.10	2	4,585	0.04%
2018/09/25	5	16.05	0	0.00	16.20	5	4,636	0.11%
2018/09/21	10	15.90	0	0.00	15.95	10	4,639	0.22%
2018/09/20	0	0.00	35	15.99	15.85	-35	4,654	-0.75%
2018/09/19	5	16.05	0	0.00	16.10	5	4,668	0.11%
2018/09/18	2	16.40	0	0.00	15.95	2	4,677	0.04%
2018/09/12	5	15.65	0	0.00	15.65	5	4,625	0.11%
2018/09/11	5	15.55	0	0.00	15.75	5	4,733	0.11%
2018/09/10	10	15.55	0	0.00	15.60	10	4,896	0.20%
2018/09/07	5	16.05	30	15.85	15.85	-25	4,937	-0.51%
2018/09/06	5	16.15	2	16.20	16.15	3	4,966	0.06%
2018/09/05	10	16.68	0	0.00	16.45	10	5,089	0.20%
2018/09/03	10	16.50	30	16.70	16.45	-20	5,695	-0.35%
2018/08/29	5	16.75	0	0.00	16.80	5	6,113	0.08%
2018/08/23	5	16.85	0	0.00	16.80	5	7,265	0.07%
2018/08/22	2	16.80	0	0.00	17.00	2	7,204	0.03%
2018/08/20	5	16.05	0	0.00	16.05	5	7,257	0.07%
2018/08/14	5	16.25	0	0.00	16.60	5	7,950	0.06%
2018/08/13	10	16.30	21	16.90	16.15	-11	8,002	-0.14%
2018/08/03	13	17.44	31	17.20	17.30	-18	7,830	-0.23%
2018/08/02	2	18.20	0	0.00	18.20	2	7,770	0.03%
2018/07/31	8	18.31	0	0.00	18.45	8	7,600	0.11%
2018/07/30	15	17.87	0	0.00	18.25	15	7,381	0.20%
2018/07/27	0	0.00	10	18.20	18.00	-10	7,388	-0.14%
2018/07/26	0	0.00	21	18.26	18.45	-21	7,300	-0.29%
2018/07/23	11	17.54	0	0.00	17.35	11	7,456	0.15%
2018/07/20	1	18.00	25	17.91	17.80	-24	7,471	-0.32%
2018/07/19	5	18.05	0	0.00	18.15	5	7,477	0.07%
2018/07/18	0	0.00	4	18.20	18.10	-4	7,612	-0.05%
2018/07/17	12	18.36	2	18.45	18.25	10	7,612	0.13%
2018/07/16	10	18.15	0	0.00	18.40	10	7,577	0.13%
2018/07/13	0	0.00	25	17.95	18.35	-25	7,551	-0.33%
2018/07/10	5	17.25	0	0.00	17.40	5	7,629	0.07%
2018/07/06	25	16.69	22	16.78	16.90	3	7,682	0.04%
2018/07/05	0	17.05	0	0.00	17.05	0	7,766	0.00%
2018/07/03	20	17.56	25	17.80	17.30	-5	7,802	-0.06%
2018/06/26	10	17.98	0	0.00	18.15	10	7,840	0.13%
2018/06/25	10	18.20	0	0.00	18.25	10	7,795	0.13%
2018/06/19	1	19.50	1	19.65	19.35	0	7,776	0.00%
2018/06/13	0	0.00	30	19.30	19.20	-30	7,617	-0.39%
2018/06/12	44	20.07	28	20.13	19.65	16	7,640	0.21%
2018/06/11	10	19.05	1	19.00	19.20	9	7,535	0.12%
2018/06/08	20	18.76	6	18.93	18.75	14	7,467	0.19%
2018/06/07	3	18.75	2	19.03	18.70	1	7,427	0.01%
2018/06/06	1	18.90	34	18.67	18.70	-33	7,354	-0.45%
2018/06/05	4	19.09	3	18.92	18.80	1	7,280	0.01%
2018/06/04	5	18.83	11	18.75	18.70	-6	7,085	-0.08%
2018/06/01	11	18.87	1	18.95	18.70	10	7,041	0.14%
2018/05/31	16	18.73	6	18.78	19.05	10	6,878	0.15%
2018/05/29	6	18.05	0	0.00	18.00	6	6,195	0.10%
2018/05/28	6	17.80	7	18.07	18.40	-1	6,152	-0.02%
2018/05/24	8	18.25	0	0.00	18.15	8	6,076	0.13%
2018/05/23	27	18.62	28	18.73	18.25	-1	6,062	-0.02%
2018/05/22	5	18.10	0	0.00	18.00	5	5,648	0.09%
2018/05/21	13	17.92	1	18.05	18.20	12	5,674	0.21%
2018/05/18	13	17.52	0	0.00	17.50	13	5,654	0.23%
2018/05/17	1	17.95	5	17.90	17.90	-4	5,848	-0.07%
2018/05/16	10	17.40	21	17.65	17.75	-11	5,998	-0.18%
2018/05/15	5	17.05	0	0.00	16.90	5	5,972	0.08%
2018/05/14	5	16.65	0	0.00	16.80	5	6,273	0.08%
2018/05/11	5	16.60	25	16.90	16.65	-20	6,356	-0.31%
2018/05/10	7	17.32	2	17.25	17.05	5	6,398	0.08%
2018/05/09	2	17.08	2	17.20	17.05	0	6,669	0.00%
2018/05/03	4	16.65	0	0.00	16.80	4	7,359	0.05%
2018/05/02	7	16.87	0	0.00	17.20	7	7,486	0.09%
2018/04/30	15	16.59	15	17.02	17.20	0	7,714	0.00%
2018/04/27	8	15.61	0	0.00	15.65	8	7,843	0.10%
2018/04/26	10	16.03	0	0.00	15.45	10	8,167	0.12%
2018/04/25	0	0.00	21	15.67	16.05	-21	8,388	-0.25%
2018/04/24	12	16.05	10	16.65	15.90	2	9,363	0.02%
2018/04/20	5	17.43	2	17.73	17.70	3	9,901	0.03%
2018/04/18	6	17.41	0	0.00	17.20	6	10,752	0.06%
2018/04/17	25	17.64	30	17.85	17.30	-5	11,064	-0.05%
2018/04/16	0	0.00	1	18.55	18.50	-1	12,078	-0.01%
2018/04/12	2	18.78	0	0.00	18.75	2	13,183	0.02%
2018/04/11	10	18.88	0	0.00	19.05	10	13,630	0.07%
2018/04/09	1	18.55	0	0.00	18.50	1	14,761	0.01%
2018/04/03	1	18.95	0	0.00	18.95	1	15,531	0.01%
2018/04/02	4	19.53	0	0.00	19.40	4	16,392	0.02%
2018/03/31	0	0.00	5	19.30	19.35	-5	17,581	-0.03%
2018/03/30	3	19.33	4	19.30	19.20	-1	18,764	-0.01%
2018/03/29	1	19.10	0	0.00	19.05	1	19,849	0.01%
2018/03/28	1	19.10	0	0.00	19.15	1	21,765	0.00%
2018/03/27	11	19.18	2	19.50	19.45	9	23,586	0.04%
2018/03/26	5	18.70	0	0.00	18.80	5	24,685	0.02%
2018/03/23	2	18.90	1	19.10	18.85	1	24,766	0.00%
2018/03/21	3	19.87	1	19.90	19.70	2	24,960	0.01%
2018/03/20	1	19.95	1	19.85	19.90	0	25,132	0.00%
2018/03/19	5	20.25	0	0.00	20.35	5	25,359	0.02%
2018/03/16	18	20.84	1	20.65	20.40	17	25,671	0.07%
2018/03/15	8	21.05	20	20.84	21.05	-12	25,711	-0.05%
2018/03/12	16	19.41	1	19.05	19.05	15	25,509	0.06%
2018/03/09	1	19.95	15	19.90	19.80	-14	25,555	-0.05%
2018/03/07	7	19.76	0	0.00	19.55	7	26,556	0.03%
2018/03/06	1	19.90	0	0.00	19.95	1	26,747	0.00%
2018/03/05	12	19.73	2	19.80	19.50	10	27,371	0.04%
2018/03/02	1	20.05	20	20.00	20.00	-19	27,547	-0.07%
2018/03/01	6	20.46	0	0.00	20.75	6	27,454	0.02%
2018/02/27	1	20.80	2	21.05	20.75	-1	27,447	0.00%
2018/02/26	8	21.28	1	21.10	20.90	7	27,442	0.03%
2018/02/23	2	21.33	1	21.45	21.35	1	27,403	0.00%
2018/02/22	2	20.73	1	21.15	21.15	1	27,350	0.00%
2018/02/21	25	20.85	2	21.00	21.00	23	27,269	0.08%
2018/02/12	2	20.00	2	20.05	20.15	0	27,185	0.00%
2018/02/08	2	19.85	0	0.00	19.80	2	26,868	0.01%
2018/02/07	2	20.85	0	0.00	20.85	2	26,649	0.01%
2018/02/06	3	21.90	7	21.81	20.60	-4	26,524	-0.02%
2018/02/05	1	21.95	1	22.45	22.70	0	26,220	0.00%
2018/02/01	2	23.78	2	23.25	23.25	0	26,287	0.00%
2018/01/31	9	23.73	41	23.26	23.75	-32	25,931	-0.12%
2018/01/30	17	22.60	17	23.03	22.60	0	25,445	0.00%
2018/01/29	22	22.53	32	22.62	22.60	-10	25,338	-0.04%
2018/01/26	82	22.73	2	22.55	22.65	80	25,313	0.32%
2018/01/25	33	22.94	2	23.20	22.70	31	25,384	0.12%
2018/01/24	4	23.06	55	23.17	23.50	-51	25,310	-0.20%
2018/01/23	13	22.88	21	23.04	22.60	-8	25,059	-0.03%
2018/01/22	34	23.31	23	23.50	23.35	11	24,794	0.04%
2018/01/19	17	23.87	4	23.60	23.90	13	24,475	0.05%
2018/01/18	36	24.21	21.3	24.73	23.70	14.7	24,277	0.06%
2018/01/17	9	24.14	9	24.49	24.40	0	23,460	0.00%
2018/01/16	22	24.26	12	24.44	24.20	10	23,261	0.04%
2018/01/15	12.2	24.70	18	24.60	24.90	-5.9	22,927	-0.03%
2018/01/12	1	23.75	23	23.76	23.45	-22	22,435	-0.10%
2018/01/11	24	23.41	2	23.43	23.30	22	22,256	0.10%
2018/01/10	89	24.57	98	24.43	24.00	-9	21,933	-0.04%
2018/01/09	11	23.17	42.2	23.87	24.45	-31.2	20,832	-0.15%
2018/01/08	24	23.54	28	23.81	23.10	-4	20,237	-0.02%
2018/01/05	37	23.88	36	24.08	23.90	1	19,752	0.01%
2018/01/04	50	23.86	54	23.97	23.70	-4	19,324	-0.02%
2018/01/03	19	23.99	7	23.81	23.60	12	18,966	0.06%
2018/01/02	11	22.95	333	23.13	24.00	-322	18,296	-1.76%	大賣/鉅額交易