富喬 (1815)-國泰-台南券商分點個股進出

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
29.25
漲跌
▲1.90
漲幅
+6.95%
成交量
106,580張
產業
上櫃電子零組件類股
383人加入追蹤

立即追蹤
本地時間:14:30

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

富喬 (1815)籌碼相關－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南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
2024/06/07	143.5	27.84	259.4	28.26	29.25	-115.9	42,736	-0.27%	大買/大賣/鉅額交易
2024/06/06	365.1	27.59	320.5	27.47	27.35	44.6	41,509	0.11%	大買/大賣/
2024/06/05	406.1	27.76	348.5	28.12	27.90	57.6	40,207	0.14%	大買/大賣/
2024/06/04	188.3	27.22	220.6	27.13	26.50	-32.2	38,171	-0.08%	大買/大賣/
2024/06/03	139	26.10	129	26.19	26.70	10	39,606	0.03%	大買/大賣/
2024/05/31	126.7	26.42	130.1	26.14	25.80	-3.4	39,344	-0.01%	大買/大賣/
2024/05/30	468.2	27.76	371.9	27.60	25.85	96.4	38,928	0.25%	大買/大賣/
2024/05/29	245.5	26.03	305	26.54	27.65	-59.5	35,492	-0.17%	大買/大賣/
2024/05/28	393	25.57	274.7	25.47	25.15	118.4	34,567	0.34%	大買/大賣/鉅額交易
2024/05/27	245.4	24.99	225.8	24.74	24.25	19.6	33,740	0.06%	大買/大賣/
2024/05/24	279	24.92	315.2	25.12	25.90	-36.2	32,349	-0.11%	大買/大賣/
2024/05/23	484.7	24.62	421.1	24.72	24.75	63.6	30,231	0.21%	大買/大賣/
2024/05/22	196.3	22.32	232.9	23.10	23.70	-36.6	27,289	-0.13%	大買/大賣/
2024/05/21	50	20.34	108.2	20.34	21.55	-58.2	24,903	-0.23%	大賣/
2024/05/20	13	19.69	23.4	19.70	19.60	-10.4	24,137	-0.04%
2024/05/17	11.4	19.71	108	19.85	19.80	-96.7	24,733	-0.39%	大賣/
2024/05/16	72	19.63	74	19.56	19.45	-2	25,065	-0.01%
2024/05/15	2	19.20	4	19.45	19.25	-2	25,893	-0.01%
2024/05/14	37	19.61	336.3	19.75	19.20	-299.3	25,923	-1.15%	大賣/鉅額交易
2024/05/13	8	19.60	16.1	19.62	19.55	-8.1	25,479	-0.03%
2024/05/10	19.6	19.18	24	19.30	19.40	-4.4	25,298	-0.02%
2024/05/09	52.6	19.67	60.2	19.83	19.15	-7.5	25,066	-0.03%
2024/05/08	204.1	19.04	106.5	18.93	19.70	97.6	24,452	0.40%	大買/大賣/
2024/05/07	202	18.68	109.2	18.84	18.70	92.8	23,851	0.39%	大買/大賣/
2024/05/06	22	18.60	23	18.62	18.40	-1	23,658	0.00%
2024/05/03	97	18.80	27	18.61	18.50	70	23,475	0.30%
2024/05/02	0	18.10	7.5	18.08	18.10	-7.5	23,185	-0.03%
2024/04/30	27.6	18.51	0.4	18.41	18.20	27.2	23,158	0.12%
2024/04/29	11	18.05	16.4	18.56	18.50	-5.4	23,017	-0.02%
2024/04/26	3.6	17.63	2	17.55	17.50	1.5	22,859	0.01%
2024/04/25	5.2	17.43	1	17.50	17.35	4.2	22,854	0.02%
2024/04/24	2.1	17.55	16.6	17.73	17.80	-14.5	22,841	-0.06%
2024/04/23	2.1	17.05	1.2	17.00	17.15	1	22,852	0.00%
2024/04/22	17.2	17.18	10	17.05	16.90	7.2	22,841	0.03%
2024/04/19	10.2	17.72	12	17.60	17.70	-1.9	22,844	-0.01%
2024/04/18	2	18.45	5	18.44	18.15	-3	22,748	-0.01%
2024/04/17	70.2	18.36	70.5	18.65	18.50	-0.3	22,774	0.00%
2024/04/16	9.1	17.73	8	17.84	17.90	1.1	22,771	0.00%
2024/04/15	11	18.84	3	18.98	18.50	8	22,633	0.04%
2024/04/12	3	19.33	27	19.52	19.30	-24	22,678	-0.11%
2024/04/11	2.1	18.77	4	18.65	18.65	-1.9	22,334	-0.01%
2024/04/10	6	19.05	32	19.11	18.90	-26	22,284	-0.12%
2024/04/09	42	19.04	63	18.95	19.05	-21	22,220	-0.09%
2024/04/08	21.3	18.59	42	18.68	18.50	-20.7	22,011	-0.09%
2024/04/03	30.7	18.93	33.3	18.99	18.90	-2.6	21,879	-0.01%
2024/04/02	54.2	19.42	244.5	19.47	19.30	-190.3	21,729	-0.88%	大賣/鉅額交易
2024/04/01	140.3	19.72	78.9	19.73	20.05	61.3	21,214	0.29%	大買/
2024/03/29	235	18.85	33	18.82	18.70	202	20,485	0.99%	大買/鉅額交易
2024/03/28	5	18.61	30	18.72	18.15	-25	19,945	-0.13%
2024/03/27	2	18.08	2	18.15	18.10	0	19,583	0.00%
2024/03/26	10	18.53	10.4	18.44	17.95	-0.4	19,556	0.00%
2024/03/25	17.2	18.47	12	18.34	18.40	5.2	19,458	0.03%
2024/03/22	3.3	17.44	0	0.00	17.50	3.3	19,380	0.02%
2024/03/21	6.4	17.22	14	17.30	17.30	-7.6	19,416	-0.04%
2024/03/20	50.1	17.07	13	17.32	16.95	37.1	19,512	0.19%
2024/03/19	17.1	17.51	5	17.75	17.35	12.1	19,547	0.06%
2024/03/18	23	17.41	6	17.33	17.65	17	19,956	0.09%
2024/03/15	16.6	17.60	19.6	17.54	17.45	-3	19,928	-0.02%
2024/03/14	22.1	17.65	106	17.94	17.70	-83.9	19,964	-0.42%	大賣/
2024/03/13	29.5	17.85	9.2	17.90	17.90	20.3	19,813	0.10%
2024/03/12	44.4	18.20	5.1	18.20	18.35	39.3	19,529	0.20%
2024/03/11	31.3	19.07	14	18.97	18.70	17.2	19,084	0.09%
2024/03/08	124.3	19.58	161.7	19.73	18.75	-37.4	18,736	-0.20%	大買/大賣/
2024/03/07	481.8	22.22	479.4	21.97	20.00	2.4	17,682	0.01%	大買/大賣/
2024/03/06	140.2	20.55	175.4	20.74	21.50	-35.2	14,861	-0.24%	大買/大賣/
2024/03/05	218.8	19.77	136.4	19.23	19.55	82.4	13,947	0.59%	大買/大賣/
2024/03/04	15.3	18.67	7	18.78	18.60	8.3	12,976	0.06%
2024/03/01	46.1	18.84	39.2	18.68	18.55	6.9	12,730	0.05%
2024/02/29	124.2	18.90	68.8	18.91	19.10	55.5	12,721	0.44%	大買/
2024/02/27	9.2	17.90	5	17.99	17.75	4.2	12,094	0.03%
2024/02/26	21.1	17.71	21	17.57	17.65	0.1	11,846	0.00%
2024/02/23	149.4	17.83	35	17.75	17.80	114.4	12,086	0.95%	大買/鉅額交易
2024/02/22	15.1	17.28	21.9	17.58	17.55	-6.8	11,838	-0.06%
2024/02/21	15	17.33	15	17.22	17.10	0	11,577	0.00%
2024/02/20	72.6	17.51	81.4	17.59	17.15	-8.7	11,881	-0.07%
2024/02/19	30.3	16.96	98.5	17.06	17.20	-68.2	11,745	-0.58%
2024/02/16	145.9	16.51	143	16.55	16.55	2.9	11,485	0.02%	大買/大賣/
2024/02/15	9.5	15.46	34	15.30	15.70	-24.5	10,811	-0.23%
2024/02/05	3.9	14.53	31	14.55	14.50	-27.1	10,946	-0.25%
2024/02/02	11.1	14.34	30	14.63	14.25	-18.9	11,240	-0.17%
2024/02/01	5	14.59	51	14.60	14.55	-46	11,806	-0.39%
2024/01/31	0.1	14.70	8	14.73	14.65	-7.9	13,007	-0.06%
2024/01/30	1.6	14.74	1	14.75	14.70	0.6	14,820	0.00%
2024/01/29	3.1	14.80	6	14.84	14.85	-2.9	16,248	-0.02%
2024/01/26	0	14.40	0	0.00	14.40	0	17,749	0.00%
2024/01/25	14	14.56	4	14.53	14.50	10	18,945	0.05%
2024/01/23	2.7	14.69	17	14.64	14.70	-14.3	19,809	-0.07%
2024/01/22	13.1	14.63	8	14.56	14.70	5.1	20,175	0.03%
2024/01/19	27	14.16	23	14.32	14.40	4	20,316	0.02%
2024/01/18	8.2	14.25	6	14.08	14.05	2.1	20,619	0.01%
2024/01/17	13.2	14.28	1	14.15	14.20	12.2	21,008	0.06%
2024/01/16	2.1	14.45	2	14.65	14.50	0.1	21,150	0.00%
2024/01/15	28.1	14.59	27	14.70	14.70	1.1	21,172	0.01%
2024/01/12	6.1	14.75	7	14.81	14.70	-0.9	21,193	0.00%
2024/01/11	43	14.87	13	15.07	15.00	30	21,331	0.14%
2024/01/10	23	14.53	22	14.62	14.65	1	21,839	0.00%
2024/01/09	3.1	15.00	3.3	14.86	14.90	-0.1	22,077	0.00%
2024/01/08	26.5	15.12	3	14.98	14.90	23.5	22,383	0.10%
2024/01/05	5.1	15.53	0	0.00	15.40	5.1	22,668	0.02%
2024/01/04	0.1	15.75	0	0.00	15.70	0.1	22,910	0.00%
2024/01/03	2.1	16.05	3	15.90	15.95	-0.9	23,241	0.00%
2024/01/02	1	15.80	1	15.70	15.75	0	23,555	0.00%
2023/12/29	1	15.70	2	15.73	15.65	-1	24,677	0.00%
2023/12/28	6.2	15.81	0.5	15.85	15.70	5.7	25,052	0.02%
2023/12/27	4.5	15.90	1	16.00	15.85	3.5	26,143	0.01%
2023/12/26	11.1	15.89	10	15.85	15.90	1.1	27,277	0.00%
2023/12/25	6	15.65	3	15.62	15.60	3	27,719	0.01%
2023/12/21	23.4	16.00	6	15.87	15.85	17.4	29,221	0.06%
2023/12/20	8.1	15.85	6	16.04	16.10	2.1	29,835	0.01%
2023/12/19	56.1	15.88	3	15.90	16.05	53.1	29,725	0.18%
2023/12/18	1.2	16.66	1	16.70	16.70	0.2	29,512	0.00%
2023/12/15	16	17.11	17.8	17.26	16.90	-1.8	29,470	-0.01%
2023/12/14	24	17.56	81.6	17.76	17.50	-57.6	29,626	-0.19%
2023/12/13	41.3	17.23	106	17.35	17.30	-64.8	29,449	-0.22%	大賣/
2023/12/12	18.1	16.57	9.1	16.47	16.45	9	28,909	0.03%
2023/12/11	26.3	16.37	71	16.44	16.60	-44.7	28,815	-0.16%
2023/12/08	55.8	15.83	18.3	15.85	15.90	37.5	28,449	0.13%
2023/12/07	4.2	16.35	1	16.15	16.15	3.2	28,249	0.01%
2023/12/06	2.2	16.48	7	16.54	16.45	-4.8	28,170	-0.02%
2023/12/05	20	16.28	10	16.29	16.20	10	28,100	0.04%
2023/12/04	33	16.79	4	16.75	16.70	29	27,955	0.10%
2023/12/01	23	16.82	6	16.85	16.80	17	27,854	0.06%
2023/11/30	5.5	16.91	1.5	17.03	16.90	4	27,796	0.01%
2023/11/29	1	17.20	10	17.24	17.00	-9	27,799	-0.03%
2023/11/28	5.1	17.06	5	17.00	17.00	0	27,820	0.00%
2023/11/27	34.1	17.05	16	17.09	16.90	18.1	27,708	0.07%
2023/11/24	42	17.64	23	17.61	17.35	19	27,310	0.07%
2023/11/22	63.1	17.75	46.5	17.74	17.80	16.6	26,697	0.06%
2023/11/21	33.3	17.47	30	17.70	17.45	3.3	26,274	0.01%
2023/11/20	37.3	17.34	82.3	17.53	17.60	-45	25,943	-0.17%
2023/11/17	111.5	17.40	50.2	17.20	17.10	61.3	25,629	0.24%	大買/
2023/11/16	51.8	17.70	31.2	17.82	17.60	20.6	25,102	0.08%
2023/11/15	14.5	17.06	6.7	17.09	16.85	7.8	24,494	0.03%
2023/11/14	6.5	17.54	8.3	17.58	17.25	-1.8	24,061	-0.01%
2023/11/13	28.6	17.53	14.1	17.60	17.50	14.5	23,797	0.06%
2023/11/10	30	17.98	30.3	17.99	17.85	-0.3	23,475	0.00%
2023/11/09	58.7	18.24	37	18.33	18.00	21.7	23,155	0.09%
2023/11/08	85.5	18.99	70	18.89	18.65	15.5	22,550	0.07%
2023/11/07	91	19.83	95.2	19.93	20.05	-4.2	21,376	-0.02%
2023/11/06	108.1	19.42	145.1	19.46	20.10	-37.1	19,591	-0.19%	大買/大賣/
2023/11/03	133.2	18.50	95.2	18.59	18.30	38	18,201	0.21%	大買/
2023/11/02	133.1	17.81	180.2	17.81	18.45	-47.1	16,724	-0.28%	大買/大賣/
2023/11/01	65.2	16.29	44	16.62	16.80	21.2	15,569	0.14%
2023/10/31	29.1	17.28	28.1	17.02	16.85	1	15,105	0.01%
2023/10/30	31.1	17.27	71.3	17.07	17.15	-40.2	14,863	-0.27%
2023/10/27	27.3	16.53	13.2	16.85	16.45	14.1	14,678	0.10%
2023/10/26	37.1	17.09	57	17.01	16.85	-19.9	15,175	-0.13%
2023/10/25	28.1	16.68	83.1	16.76	17.00	-55	15,654	-0.35%
2023/10/24	19	15.80	35	15.85	16.00	-16	15,633	-0.10%
2023/10/23	7.4	15.49	9	15.55	15.45	-1.6	15,534	-0.01%
2023/10/20	31.5	15.03	27	15.05	15.40	4.5	15,676	0.03%
2023/10/19	32.5	15.35	20.1	15.49	15.30	12.4	15,536	0.08%
2023/10/18	89	15.73	8.1	15.88	15.35	80.9	15,377	0.53%
2023/10/17	67.7	17.41	25	17.47	17.00	42.7	14,881	0.29%
2023/10/16	18.1	17.90	15	18.06	17.85	3.1	14,547	0.02%
2023/10/13	33.1	17.76	38.4	17.63	17.80	-5.3	14,190	-0.04%
2023/10/12	14.2	17.48	6	17.65	17.30	8.2	13,699	0.06%
2023/10/11	22.4	17.63	11.2	17.83	17.40	11.2	13,402	0.08%
2023/10/06	41.1	18.31	48.2	18.11	18.00	-7.1	13,036	-0.05%
2023/10/05	95.1	18.64	89.2	18.51	18.25	5.9	12,622	0.05%
2023/10/04	23	17.75	41	17.90	18.10	-18	11,474	-0.16%
2023/10/03	170.2	18.34	151.2	18.43	18.15	19.1	11,078	0.17%	大買/大賣/
2023/10/02	28	17.59	58.4	17.79	18.15	-30.4	9,968	-0.31%
2023/09/28	7	16.50	18.6	16.61	16.50	-11.6	8,793	-0.13%
2023/09/27	12	15.86	12.4	15.70	16.25	-0.4	8,305	0.00%
2023/09/26	61.1	16.47	61.6	16.49	15.35	-0.6	7,907	-0.01%
2023/09/25	48.1	16.31	65.7	16.23	16.40	-17.5	6,728	-0.26%
2023/09/22	10.2	15.32	6.1	15.20	15.30	4.1	6,055	0.07%
2023/09/21	10.7	15.09	9.1	15.11	15.45	1.6	5,909	0.03%
2023/09/20	25.2	15.00	15	14.92	14.90	10.2	5,729	0.18%
2023/09/19	27.9	15.36	21	15.19	15.15	6.9	5,659	0.12%
2023/09/18	2	14.50	5	14.51	14.70	-3	5,341	-0.06%
2023/09/14	0.4	13.80	2	13.85	13.85	-1.7	5,279	-0.03%
2023/09/13	0	13.65	4	13.65	13.60	-4	5,359	-0.07%
2023/09/08	2	14.05	4	14.09	14.00	-2	6,104	-0.03%
2023/09/07	6.4	14.22	5.4	14.06	14.00	1	6,156	0.02%
2023/09/06	2	14.65	3	14.73	14.45	-1	6,268	-0.02%
2023/09/05	1	14.30	0	0.00	14.30	1	6,443	0.02%
2023/09/04	4	14.18	6	14.22	14.10	-2	6,445	-0.03%
2023/09/01	4.6	14.06	0	0.00	13.90	4.6	6,487	0.07%
2023/08/31	0	13.55	0	13.50	13.30	0	6,578	0.00%
2023/08/30	0	13.55	0	0.00	13.50	0	6,672	0.00%
2023/08/29	0	13.00	0	0.00	13.00	0	6,602	0.00%
2023/08/24	0	13.50	0	0.00	13.40	0	6,564	0.00%
2023/08/23	0.1	13.34	0	0.00	13.30	0.1	6,554	0.00%
2023/08/22	0	0.00	1	13.10	13.10	-1	6,548	-0.02%
2023/08/21	2.1	13.35	44	13.11	13.25	-41.9	6,538	-0.64%
2023/08/18	46.4	13.31	45	13.22	13.25	1.4	6,527	0.02%
2023/08/17	42	13.52	0.5	13.10	13.60	41.5	6,478	0.64%
2023/08/16	1.2	13.07	0	0.00	12.95	1.2	6,439	0.02%
2023/08/15	0.1	13.23	0	0.00	13.15	0.1	6,429	0.00%
2023/08/14	2	12.95	3	13.15	12.90	-1	6,405	-0.02%
2023/08/11	2.2	13.60	2	13.70	13.30	0.2	6,366	0.00%
2023/08/10	0	14.00	0	0.00	13.80	0	6,314	0.00%
2023/08/09	11.1	14.15	0	0.00	14.05	11.1	6,263	0.18%
2023/08/08	10	14.45	2	14.60	14.55	8	6,195	0.13%
2023/08/07	2	14.80	4	14.98	14.85	-2	6,125	-0.03%
2023/08/04	1	15.04	0	0.00	14.95	1	6,057	0.02%
2023/08/02	9.1	14.88	19	14.94	14.75	-9.9	5,986	-0.17%
2023/08/01	11.2	15.79	7	15.51	15.45	4.2	5,812	0.07%
2023/07/31	28.6	16.17	49	16.18	15.40	-20.4	5,603	-0.36%
2023/07/28	158.4	15.17	186	15.32	15.70	-27.6	4,896	-0.56%	大買/大賣/
2023/07/27	49.2	14.83	21	14.84	14.80	28.2	4,056	0.69%
2023/07/26	3	14.07	2	13.80	13.80	1	3,641	0.03%
2023/07/25	51	14.02	59.1	13.89	14.25	-8	3,526	-0.23%
2023/07/21	1.1	13.06	20	13.10	13.10	-18.9	3,258	-0.58%
2023/07/20	76	13.38	51	13.49	13.40	25	3,226	0.78%
2023/07/19	1	12.80	2	12.90	12.65	-1	3,089	-0.03%
2023/07/18	2	12.68	0	0.00	12.65	2	3,082	0.06%
2023/07/17	3	12.92	1	12.95	12.95	2	3,057	0.07%
2023/07/14	2	12.80	0	0.00	12.70	2	3,040	0.07%
2023/07/13	1	12.65	3	12.75	12.70	-2	3,029	-0.07%
2023/07/12	1	12.90	0	0.00	12.85	1	3,005	0.03%
2023/07/10	1.1	12.99	0	0.00	12.95	1.1	2,976	0.04%
2023/07/07	1	13.25	1	13.15	13.25	0	2,934	0.00%
2023/07/06	0	13.80	0	0.00	13.65	0	2,898	0.00%
2023/07/05	3	13.75	0	0.00	13.65	3	2,878	0.10%
2023/07/04	1	13.65	0	0.00	13.65	1	2,863	0.03%
2023/07/03	0	0.00	1	13.70	13.60	-1	2,834	-0.04%
2023/06/30	1	13.45	0	0.00	13.55	1	2,792	0.04%
2023/06/29	14	13.60	0	0.00	13.45	14	2,775	0.50%
2023/06/27	2	13.43	2	13.60	13.35	0	2,751	0.00%
2023/06/26	0.1	13.75	0	0.00	13.45	0.1	2,716	0.00%
2023/06/21	0	0.00	1	13.95	13.95	-1	2,669	-0.04%
2023/06/20	3.1	13.68	0	0.00	13.65	3.1	2,639	0.12%
2023/06/19	11.1	14.00	15	13.93	13.85	-3.9	2,604	-0.15%
2023/06/16	60.3	14.89	63	14.60	14.30	-2.7	2,527	-0.11%
2023/06/15	15	14.49	13.8	14.22	14.65	1.2	2,095	0.06%
2023/06/14	1.4	13.31	1	13.30	13.35	0.4	1,764	0.02%
2023/06/13	19.9	13.45	1	13.40	13.45	18.9	1,774	1.06%
2023/06/12	2	13.78	7	13.81	13.85	-5	1,721	-0.29%
2023/06/09	5.1	13.99	8.3	13.75	13.95	-3.2	1,563	-0.20%
2023/06/08	0	13.35	11.1	13.47	13.15	-11.1	1,317	-0.84%
2023/06/07	0	13.55	2	13.45	13.50	-2	1,277	-0.16%
2023/06/06	17.1	13.40	16.5	13.46	13.40	0.6	1,162	0.05%
2023/06/05	12.3	12.82	8	12.81	12.95	4.3	961	0.45%
2023/06/02	0.1	12.20	0	0.00	12.15	0.1	859	0.01%
2023/05/31	1.1	12.01	0	0.00	12.00	1.1	883	0.12%
2023/05/30	1	12.10	0	0.00	12.10	1	920	0.11%
2023/05/29	0	0.00	3	12.30	12.30	-3	923	-0.33%
2023/05/26	1.1	12.19	0	12.30	12.05	1.1	920	0.12%
2023/05/23	0	0.00	4	12.23	12.20	-4	933	-0.43%
2023/05/22	2	12.35	2	12.18	12.20	0	936	0.00%
2023/05/19	0	0.00	2	12.00	11.95	-2	899	-0.22%
2023/05/15	0	11.85	0	0.00	11.80	0	906	0.00%
2023/05/11	1.1	11.67	1	11.65	11.65	0.1	931	0.01%
2023/05/09	0	0.00	1	12.05	11.85	-1	963	-0.10%
2023/05/08	1	12.00	0	0.00	11.95	1	971	0.10%
2023/05/05	1.1	12.00	0	12.00	12.00	1.1	985	0.11%
2023/05/04	0	0.00	1	11.85	11.85	-1	991	-0.10%
2023/05/02	0	0.00	5	11.95	11.90	-5	1,043	-0.48%
2023/04/27	3	11.65	0	0.00	11.70	3	1,106	0.27%
2023/04/26	1	11.65	0	0.00	11.75	1	1,101	0.09%
2023/04/25	4	11.78	0	0.00	11.70	4	1,102	0.36%
2023/04/21	4	11.83	0	0.00	11.75	4	1,135	0.35%
2023/04/20	1.1	12.10	0	0.00	12.10	1.1	1,141	0.09%
2023/04/19	1.1	12.16	0	0.00	12.20	1.1	1,197	0.09%
2023/04/18	0.1	12.25	1	12.25	12.15	-0.9	1,225	-0.08%
2023/04/14	1.1	12.15	0	0.00	12.15	1.1	1,260	0.08%
2023/04/13	0.1	12.15	0	0.00	12.15	0.1	1,254	0.01%
2023/04/12	0.1	12.05	0	0.00	12.05	0.1	1,245	0.00%
2023/04/11	0.1	12.00	0	0.00	11.95	0.1	1,247	0.00%
2023/04/10	1	12.00	0	0.00	11.95	1	1,249	0.08%
2023/03/31	0	12.23	0	0.00	12.15	0	1,237	0.00%
2023/03/30	0.1	12.20	0	0.00	12.10	0.1	1,236	0.00%
2023/03/29	0.1	12.25	0	0.00	12.10	0.1	1,244	0.00%
2023/03/28	1	12.10	0	0.00	12.10	1	1,252	0.08%
2023/03/27	1	12.15	0	0.00	12.15	1	1,250	0.08%
2023/03/24	0	12.25	0	0.00	12.20	0	1,247	0.00%
2023/03/23	1	12.20	2	12.25	12.20	-1	1,248	-0.08%
2023/03/22	0.1	12.10	0	0.00	12.00	0.1	1,230	0.01%
2023/03/20	0	11.98	0	12.00	11.75	0	1,209	0.00%
2023/03/16	0	12.11	5	12.15	11.75	-5	1,226	-0.41%
2023/03/14	0.1	12.25	2	12.20	12.20	-1.9	1,189	-0.16%
2023/03/13	2.1	12.26	0	0.00	12.30	2.1	1,190	0.18%
2023/03/10	5	12.55	0	0.00	12.45	5	1,185	0.42%
2023/03/09	0	0.00	1	12.90	12.80	-1	1,190	-0.08%
2023/03/08	0	12.85	0	0.00	12.85	0	1,198	0.00%
2023/03/07	3	12.88	3	12.85	12.90	0	1,192	0.00%
2023/03/06	0	12.73	0	0.00	12.75	0	1,177	0.00%
2023/03/03	0	12.45	0	0.00	12.50	0	1,164	0.00%
2023/03/02	2	12.55	0	0.00	12.45	2	1,152	0.17%
2023/03/01	1	12.75	0	0.00	12.75	1	1,113	0.09%
2023/02/24	1	12.85	1	12.90	12.70	0	1,103	0.00%
2023/02/23	1	12.70	2	12.83	12.70	-1	1,088	-0.09%
2023/02/21	0	12.80	3	12.70	12.70	-3	1,090	-0.28%
2023/02/17	0	0.00	0	12.65	12.55	0	1,735	0.00%
2023/02/15	1	12.45	0	0.00	12.35	1	1,735	0.06%
2023/02/10	1	12.50	0	0.00	12.45	1	1,763	0.06%
2023/02/09	1	12.70	0	0.00	12.65	1	1,766	0.06%
2023/02/08	2	12.80	4	12.74	12.75	-2	1,774	-0.11%
2023/02/07	4	12.68	0	0.00	12.60	4	1,768	0.23%
2023/02/02	0.1	12.50	1	12.55	12.55	-0.9	1,852	-0.05%
2023/01/31	0	0.00	6	12.42	12.45	-6	1,829	-0.33%
2023/01/30	0	0.00	0	12.20	12.20	0	1,798	0.00%
2023/01/13	2	12.40	1	12.30	12.30	1	1,734	0.06%
2023/01/12	1	12.50	2	12.43	12.40	-1	1,734	-0.06%
2023/01/11	0	0.00	1	12.40	12.40	-1	1,726	-0.06%
2023/01/10	0.1	12.45	1	12.35	12.30	-0.9	1,701	-0.06%
2023/01/09	5	12.56	15	12.58	12.60	-10	1,687	-0.59%
2023/01/06	2	12.35	2	12.40	12.35	0	1,633	0.00%
2023/01/05	2	12.08	3	12.13	12.30	-1	1,630	-0.06%
2023/01/04	4.1	11.85	0	0.00	11.80	4.1	1,603	0.25%
2023/01/03	1	11.75	3.1	11.70	11.70	-2.1	1,627	-0.13%
2022/12/29	0.2	11.65	0	0.00	11.60	0.2	1,696	0.01%
2022/12/28	0.1	11.90	0	0.00	11.65	0.1	1,707	0.00%
2022/12/21	1.3	11.89	0	0.00	11.70	1.3	1,808	0.07%
2022/12/20	2	11.90	0	0.00	11.80	2	1,823	0.11%
2022/12/13	0.5	12.15	0	0.00	12.10	0.5	1,887	0.03%
2022/12/12	1	12.00	1	12.10	12.05	0	1,900	0.00%
2022/12/07	1	12.40	0	0.00	12.35	1	1,959	0.05%
2022/12/06	1	12.75	4	12.50	12.50	-3	1,962	-0.15%
2022/12/05	2.1	12.83	0	0.00	12.80	2.1	1,990	0.11%
2022/12/02	0	12.80	0	0.00	12.80	0	2,010	0.00%
2022/12/01	0.1	12.75	0	0.00	12.75	0.1	2,017	0.01%
2022/11/30	7	12.53	89	12.61	12.60	-82	2,042	-4.02%
2022/11/29	0.1	12.50	4	12.55	12.60	-4	2,081	-0.19%
2022/11/28	5.5	12.31	0	0.00	12.40	5.5	2,134	0.26%
2022/11/25	0.1	12.50	0	0.00	12.30	0.1	2,170	0.00%
2022/11/23	0.7	12.57	0	0.00	12.55	0.7	2,270	0.03%
2022/11/22	0	0.00	1	12.35	12.40	-1	2,317	-0.04%
2022/11/21	0.2	12.45	1	12.40	12.35	-0.8	2,479	-0.03%
2022/11/18	0.1	12.75	0	0.00	12.40	0.1	2,577	0.00%
2022/11/16	3.3	12.58	1.2	12.51	12.70	2.1	3,224	0.06%
2022/11/15	95.2	12.80	2	12.83	12.80	93.2	3,479	2.68%
2022/11/14	0	12.05	0	0.00	12.20	0	3,002	0.00%
2022/11/11	0	12.15	1	12.35	12.05	-1	3,000	-0.03%
2022/11/10	0.4	12.05	0	0.00	12.00	0.4	2,994	0.01%
2022/11/09	0.1	12.10	0	0.00	12.05	0.1	2,994	0.00%
2022/11/08	2	12.13	1	12.10	12.05	1	2,989	0.03%
2022/11/03	0	11.95	1	11.95	12.00	-1	2,969	-0.03%
2022/11/02	3.4	12.19	2	12.33	12.20	1.4	2,971	0.05%
2022/11/01	5.1	11.42	1	11.35	11.35	4.1	2,887	0.14%
2022/10/31	0	0.00	20	11.30	11.30	-20	2,898	-0.69%
2022/10/28	20	11.13	0	0.00	11.05	20	2,904	0.69%
2022/10/27	0	0.00	25	11.28	11.30	-25	2,910	-0.86%
2022/10/26	10	11.08	0	0.00	11.10	10	2,912	0.34%
2022/10/25	15	11.13	0	11.20	11.10	15	2,911	0.51%
2022/10/24	0	0.00	10	11.30	11.20	-10	2,910	-0.34%
2022/10/21	0.1	11.20	0	0.00	11.10	0.1	2,909	0.00%
2022/10/20	11	11.13	1	11.20	11.20	10	2,907	0.34%
2022/10/18	0.4	11.45	1	11.50	11.40	-0.6	2,904	-0.02%
2022/10/13	0	0.00	4	11.10	11.10	-4	2,895	-0.14%
2022/10/11	2	11.85	0	0.00	11.80	2	2,857	0.07%
2022/10/07	4	12.45	0	0.00	12.30	4	2,840	0.14%
2022/10/05	1	12.30	9.3	12.47	12.30	-8.3	2,788	-0.30%
2022/10/03	0	0.00	1	12.45	12.25	-1	2,786	-0.04%
2022/09/30	0	12.05	15	12.10	12.30	-15	2,791	-0.54%
2022/09/29	0.5	12.35	0.1	12.35	12.20	0.4	2,779	0.01%
2022/09/28	1	12.10	3	12.15	12.05	-2	2,764	-0.07%
2022/09/27	2.1	12.55	0	0.00	12.75	2.1	2,713	0.08%
2022/09/26	0	0.00	8	12.56	12.55	-8	2,693	-0.30%
2022/09/23	1	13.40	0	0.00	13.25	1	2,682	0.04%
2022/09/22	0.1	13.25	2	13.15	13.40	-2	2,667	-0.07%
2022/09/21	0.1	13.53	0	0.00	13.25	0.1	2,661	0.00%
2022/09/20	0	0.00	0.2	13.60	13.55	-0.2	2,645	-0.01%
2022/09/16	2	13.75	0	0.00	13.75	2	2,639	0.08%
2022/09/15	2.1	13.80	0	0.00	13.80	2.1	2,630	0.08%
2022/09/14	4	13.83	1	13.85	13.80	3	2,607	0.12%
2022/09/13	3	13.72	0	0.00	13.70	3	2,560	0.12%
2022/09/12	3	13.95	1	13.95	13.85	2	2,549	0.08%
2022/09/08	1	14.10	0	0.00	14.10	1	2,524	0.04%
2022/09/07	0	13.95	0	0.00	13.80	0	2,505	0.00%
2022/09/06	2	14.45	43	14.30	14.00	-41	2,487	-1.65%
2022/09/05	2	14.30	7	14.04	14.00	-5	2,440	-0.20%
2022/09/02	5	14.37	3	14.75	14.30	2	2,395	0.08%
2022/09/01	5	14.47	4	14.70	14.40	1	2,360	0.04%
2022/08/31	0	0.00	1	14.40	14.40	-1	2,322	-0.04%
2022/08/30	1	14.68	7	14.30	14.65	-6	2,278	-0.26%
2022/08/29	1	13.95	12	13.98	14.10	-11	2,221	-0.50%
2022/08/26	10	14.72	4.1	14.81	14.50	5.9	2,174	0.27%
2022/08/25	13	14.58	14	14.51	14.55	-1	2,019	-0.05%
2022/08/24	31	15.07	12	14.98	14.90	19	1,928	0.99%
2022/08/23	59	14.95	36	14.95	15.25	23	1,757	1.31%
2022/08/22	17	14.59	20	15.06	15.10	-3	1,276	-0.24%
2022/08/19	9	13.48	317.1	13.75	13.75	-308.1	990	-31.12%	大賣/鉅額交易
2022/08/18	3	12.47	1	12.50	12.50	2	843	0.24%
2022/08/17	1	12.50	0	0.00	12.45	1	843	0.12%
2022/08/16	0	0.00	1	12.50	12.50	-1	856	-0.12%
2022/08/15	0	0.00	3	12.50	12.50	-3	916	-0.33%
2022/08/12	0	12.30	0	0.00	12.20	0	912	0.00%
2022/08/11	4	12.44	0	0.00	12.35	4	916	0.44%
2022/08/08	0.5	13.10	0	0.00	13.10	0.5	897	0.06%
2022/08/04	75	12.58	0	0.00	12.65	75	894	8.39%
2022/08/03	35.2	12.72	0	0.00	12.65	35.2	940	3.74%
2022/08/02	0.2	12.85	0	0.00	12.80	0.2	959	0.02%
2022/07/29	0	12.90	0	0.00	12.80	0	961	0.00%
2022/07/26	20	12.74	0	12.95	12.70	20	968	2.07%
2022/07/25	15	12.85	0	0.00	12.85	15	971	1.54%
2022/07/22	1	12.90	0	0.00	12.85	1	988	0.10%
2022/07/20	2	12.90	0	0.00	12.85	2	1,041	0.19%
2022/07/19	0	0.00	1	12.50	12.75	-1	1,056	-0.09%
2022/07/18	0	0.00	1	12.55	12.55	-1	1,060	-0.09%
2022/07/15	0	0.00	1	12.40	12.35	-1	1,068	-0.09%
2022/07/13	2	11.95	0	0.00	11.95	2	1,059	0.19%
2022/07/12	12	11.63	0	0.00	11.70	12	1,074	1.12%
2022/07/11	0.2	12.32	0	0.00	12.25	0.2	1,077	0.01%
2022/07/08	10	12.45	0	0.00	12.55	10	1,086	0.92%
2022/07/07	0.1	12.30	0.1	12.35	12.30	0	1,084	0.00%
2022/07/06	0	0.00	4	12.05	12.15	-4	1,101	-0.36%
2022/07/05	0.1	12.40	0	0.00	12.25	0.1	1,146	0.00%
2022/07/01	21	12.47	0	0.00	12.15	21	1,158	1.81%
2022/06/30	15	12.80	0	0.00	12.75	15	1,137	1.32%
2022/06/29	0	13.00	0	0.00	13.10	0	1,133	0.00%
2022/06/28	20	13.15	0	0.00	13.15	20	1,137	1.76%
2022/06/27	0	0.00	2.2	13.14	13.20	-2.2	1,151	-0.19%
2022/06/24	0	12.90	0	0.00	12.80	0	1,154	0.00%
2022/06/23	0	0.00	1	12.80	12.75	-1	1,155	-0.09%
2022/06/21	10	12.95	12	13.09	13.15	-2	1,143	-0.17%
2022/06/20	10.5	13.14	2	12.90	12.90	8.5	1,147	0.74%
2022/06/17	50.1	13.18	0	0.00	13.25	50.1	1,143	4.38%
2022/06/16	6.1	13.73	1.1	13.92	13.45	5	1,137	0.44%
2022/06/15	8	13.69	1	13.95	13.70	7	1,142	0.61%
2022/06/14	9	13.66	0	0.00	13.75	9	1,147	0.78%
2022/06/13	16	13.78	1	13.90	13.75	15	1,154	1.30%
2022/06/10	0	0.00	2	14.15	14.15	-2	1,158	-0.17%
2022/06/09	6	14.49	1	14.50	14.50	5	1,145	0.44%
2022/06/08	1	14.45	7	14.50	14.45	-6	1,140	-0.53%
2022/06/07	0	0.00	2	14.40	14.45	-2	1,153	-0.17%
2022/06/01	5	14.34	2.2	14.30	14.30	2.8	1,242	0.23%
2022/05/31	4	14.21	1	14.30	14.25	3	1,241	0.24%
2022/05/30	1	14.00	30	13.98	14.00	-29	1,226	-2.36%
2022/05/27	13	13.75	0	0.00	13.70	13	1,220	1.07%
2022/05/25	0.3	13.99	0	0.00	13.80	0.3	1,242	0.03%
2022/05/24	17	13.79	0	0.00	13.70	17	1,272	1.34%
2022/05/23	0	0.00	1	14.25	14.05	-1	1,272	-0.08%
2022/05/19	15	13.70	30	13.97	14.10	-15	1,230	-1.22%
2022/05/18	9.2	14.02	71	14.02	13.95	-61.8	1,236	-5.00%
2022/05/17	0	0.00	27	13.85	13.90	-27	1,254	-2.15%
2022/05/16	1	13.70	2	13.75	13.60	-1	1,256	-0.08%
2022/05/13	20	13.66	11	13.85	13.65	9	1,258	0.71%
2022/05/12	20	13.80	19	13.99	13.60	1	1,267	0.08%
2022/05/11	2	13.85	22.2	13.95	13.95	-20.2	1,257	-1.61%
2022/05/10	0.1	12.95	0	0.00	13.40	0.1	1,211	0.01%
2022/05/09	20.1	13.05	0	0.00	12.70	20.1	1,217	1.65%
2022/05/06	2.3	13.27	2.2	13.22	13.25	0.1	1,260	0.01%
2022/05/05	0.1	13.50	0	0.00	13.45	0.1	1,280	0.00%
2022/04/29	0	13.55	0	0.00	13.30	0	1,386	0.00%
2022/04/27	51	12.84	12.1	12.75	12.95	39	1,527	2.55%
2022/04/26	0	0.00	2	13.40	13.45	-2	1,507	-0.13%
2022/04/25	35	13.66	0	0.00	13.55	35	1,504	2.33%
2022/04/22	15	14.00	0	14.15	14.00	15	1,500	1.00%
2022/04/21	2	14.15	41	14.20	14.15	-39	1,537	-2.54%
2022/04/20	0.1	14.00	0	0.00	13.90	0.1	1,545	0.01%
2022/04/19	3	13.80	42	13.88	13.80	-39	1,612	-2.42%
2022/04/18	6	13.63	20	13.63	13.70	-14	1,713	-0.82%
2022/04/15	23	14.00	0	0.00	13.95	23	1,731	1.33%
2022/04/14	13	14.15	20	14.31	14.15	-7	1,801	-0.39%
2022/04/13	0	14.62	0	0.00	14.20	0	1,823	0.00%
2022/04/12	12	13.98	1	14.15	14.00	11	1,840	0.60%
2022/04/11	10	14.26	11	14.42	14.15	-1	1,838	-0.05%
2022/04/08	0	15.15	4	14.99	14.95	-4	1,821	-0.22%
2022/04/06	0	15.40	0	0.00	15.40	0	1,884	0.00%
2022/04/01	1	15.30	0	0.00	15.30	1	2,043	0.05%
2022/03/31	0	15.25	0	0.00	15.25	0	2,129	0.00%
2022/03/30	0	15.40	0	0.00	15.30	0	2,385	0.00%
2022/03/28	0	15.35	5	15.03	15.30	-5	2,647	-0.19%
2022/03/25	0	15.48	0	0.00	15.25	0	2,820	0.00%
2022/03/24	0	15.50	0	0.00	15.40	0	2,828	0.00%
2022/03/23	0	0.00	0.1	15.56	15.50	-0.1	2,844	0.00%
2022/03/22	0	15.28	0	0.00	15.40	0	2,854	0.00%
2022/03/21	2	15.20	2	15.20	15.15	0	2,848	0.00%
2022/03/18	2	14.95	0	0.00	15.10	2	2,878	0.07%
2022/03/17	0	0.00	8	14.95	14.90	-8	2,884	-0.28%
2022/03/16	5	14.73	0	0.00	14.70	5	2,908	0.17%
2022/03/15	3	14.72	0	0.00	14.70	3	2,960	0.10%
2022/03/14	4	14.84	0.1	15.00	15.00	4	2,977	0.13%
2022/03/11	0	0.00	0.2	14.86	14.80	-0.2	2,993	-0.01%
2022/03/10	0.2	14.80	40	14.70	14.70	-39.9	3,009	-1.32%
2022/03/08	40	14.25	8	14.45	14.05	32	3,030	1.06%
2022/03/07	12	14.75	2.2	14.80	14.75	9.8	2,991	0.33%
2022/03/04	0	15.62	0	0.00	15.30	0	2,988	0.00%
2022/03/01	5	15.55	0	0.00	15.55	5	3,106	0.16%
2022/02/25	1	15.30	4	15.35	15.40	-3	3,120	-0.10%
2022/02/24	3.1	15.46	1	15.90	15.35	2.1	3,139	0.07%
2022/02/23	3	15.85	0	0.00	15.85	3	3,131	0.10%
2022/02/22	2	15.78	0	0.00	15.80	2	3,175	0.06%
2022/02/21	0	0.00	0.1	16.00	16.10	-0.1	3,222	0.00%
2022/02/18	1	16.10	1	16.00	16.00	0	3,261	0.00%
2022/02/16	0	0.00	2	15.85	15.85	-2	3,344	-0.06%
2022/02/14	0	15.80	0	0.00	15.65	0	3,450	0.00%
2022/02/09	0	0.00	1.1	16.25	16.20	-1.1	3,685	-0.03%
2022/02/08	1	16.30	5	16.29	16.30	-4	3,731	-0.11%
2022/02/07	0	15.60	2	15.50	15.85	-2	3,817	-0.05%
2022/01/26	3	15.25	0	0.00	15.25	3	3,840	0.08%
2022/01/25	2	15.30	0	0.00	15.30	2	3,894	0.05%
2022/01/24	2	15.65	1	15.65	15.60	1	3,948	0.03%
2022/01/21	13	16.24	15	16.09	15.85	-2	3,977	-0.05%
2022/01/19	0	0.00	3	15.45	15.45	-3	3,935	-0.08%
2022/01/14	2	15.30	3	15.30	15.40	-1	3,978	-0.03%
2022/01/13	0	15.75	2	15.75	15.70	-2	3,988	-0.05%
2022/01/12	6	15.68	1	15.75	15.60	5	3,989	0.13%
2022/01/11	0	0.00	8	16.10	15.95	-8	3,956	-0.20%
2022/01/10	5	16.19	26	15.95	16.25	-21	3,875	-0.54%
2022/01/07	16.1	16.39	0	0.00	16.35	16.1	3,867	0.42%
2022/01/06	0	0.00	2	17.00	16.80	-2	3,801	-0.05%
2022/01/05	14	17.15	4	17.15	17.05	10	3,808	0.26%
2022/01/04	3	17.15	0	0.00	17.15	3	3,852	0.08%
2022/01/03	1	17.20	3	17.27	17.15	-2	3,926	-0.05%
2021/12/30	13.1	17.41	7	17.40	17.35	6.1	3,917	0.16%
2021/12/29	0	0.00	4	17.50	17.55	-4	3,904	-0.10%
2021/12/28	13	17.70	7	17.76	17.55	6	3,915	0.15%
2021/12/27	11	17.73	16	17.67	17.60	-5	3,838	-0.13%
2021/12/24	21	17.64	17.1	17.81	17.75	4	3,823	0.10%
2021/12/23	7	17.31	20	17.40	17.50	-13	3,647	-0.36%
2021/12/22	2	16.68	0	0.00	16.65	2	3,446	0.06%
2021/12/21	5	16.90	3	16.88	16.80	2	3,452	0.06%
2021/12/17	5	16.50	0	0.00	16.50	5	3,326	0.15%
2021/12/16	2	16.78	5	16.75	16.70	-3	3,370	-0.09%
2021/12/14	5.1	16.47	10	16.60	16.35	-4.9	3,397	-0.14%
2021/12/13	0.1	16.95	1	16.85	16.85	-0.9	3,396	-0.03%
2021/12/10	2	16.70	0	0.00	16.70	2	3,421	0.06%
2021/12/09	10	17.35	6	17.35	16.95	4	3,564	0.11%
2021/12/08	6	16.95	1	17.00	16.90	5	3,531	0.14%
2021/12/07	0	16.78	0	0.00	16.70	0	3,534	0.00%
2021/12/06	1	16.50	0	0.00	16.50	1	3,541	0.03%
2021/12/03	13	16.56	2	16.65	16.50	11	3,587	0.31%
2021/12/02	4.2	16.55	0	0.00	16.50	4.2	3,645	0.12%
2021/12/01	0	0.00	2	16.95	17.00	-2	3,734	-0.05%
2021/11/30	0	0.00	2	16.85	16.80	-2	3,812	-0.05%
2021/11/29	7.1	16.15	5	15.90	16.45	2.1	4,014	0.05%
2021/11/26	5	16.65	4	16.54	16.50	1	4,006	0.03%
2021/11/25	0	0.00	1	17.10	17.00	-1	3,982	-0.03%
2021/11/24	2	17.05	1	17.10	17.05	1	4,026	0.02%
2021/11/23	4	17.03	11	17.11	17.05	-7	4,150	-0.17%
2021/11/22	11	17.25	1	17.35	17.35	10	4,173	0.24%
2021/11/19	6	17.12	0	0.00	17.05	6	4,245	0.14%
2021/11/18	14	17.37	13	17.45	17.30	1	4,239	0.02%
2021/11/17	7	17.72	2	17.83	17.70	5	4,225	0.12%
2021/11/16	3	17.63	6	17.67	17.65	-3	4,243	-0.07%
2021/11/15	1	17.45	3	17.27	17.40	-2	4,261	-0.05%
2021/11/12	15	16.97	0	0.00	16.85	15	4,330	0.35%
2021/11/11	1	17.05	1	17.30	17.05	0	4,370	0.00%
2021/11/10	6	17.21	1	17.25	17.15	5	4,484	0.11%
2021/11/09	8	17.55	1	17.35	17.40	7	4,502	0.16%
2021/11/08	12	17.82	3	17.72	17.60	9	4,568	0.20%
2021/11/05	8	18.27	0	0.00	18.00	8	4,646	0.17%
2021/11/04	0	0.00	10.5	18.06	18.10	-10.5	4,774	-0.22%
2021/11/03	1	17.45	35	17.12	17.45	-34	4,854	-0.70%
2021/11/02	1.3	17.20	0	0.00	17.10	1.3	4,964	0.03%
2021/11/01	21.2	17.82	1	17.75	17.75	20.2	5,329	0.38%
2021/10/29	4	17.56	0	0.00	17.50	4	5,362	0.07%
2021/10/28	31.1	17.70	1	17.50	17.20	30.1	5,445	0.55%
2021/10/27	1	17.40	14	17.36	17.45	-13	5,501	-0.24%
2021/10/26	0	0.00	3.1	17.20	17.05	-3.1	5,607	-0.05%
2021/10/25	1	16.95	2	17.00	16.95	-1	5,665	-0.02%
2021/10/21	5.1	17.10	16	17.02	16.75	-11	6,125	-0.18%
2021/10/20	0	0.00	1	16.65	16.65	-1	6,452	-0.02%
2021/10/19	1	16.50	1	16.65	16.65	0	6,633	0.00%
2021/10/13	0	0.00	3.5	15.93	15.80	-3.5	9,817	-0.04%
2021/10/12	1	16.65	0	0.00	16.40	1	10,840	0.01%
2021/10/07	1	16.15	1	16.05	16.15	0	11,810	0.00%
2021/10/05	5	15.50	0	0.00	15.90	5	13,688	0.04%
2021/10/04	4	15.64	2	15.25	15.30	2	14,065	0.01%
2021/10/01	0	0.00	3	16.48	16.10	-3	14,220	-0.02%
2021/09/30	1	16.95	4	16.51	16.90	-3	14,256	-0.02%
2021/09/29	4	16.10	3.5	16.04	16.10	0.5	14,340	0.00%
2021/09/27	0	0.00	1	16.90	16.90	-1	14,605	-0.01%
2021/09/23	3	16.42	21	16.36	16.30	-18	16,449	-0.11%
2021/09/22	7	16.57	25	16.51	16.50	-18	16,610	-0.11%
2021/09/17	1	16.90	1	16.90	16.95	0	16,646	0.00%
2021/09/16	2	16.80	0	0.00	16.80	2	16,749	0.01%
2021/09/15	2	17.15	8	17.03	17.00	-6	16,918	-0.04%
2021/09/14	4	17.39	2	17.63	17.25	2	16,939	0.01%
2021/09/13	3	17.45	7	17.39	17.35	-4	16,899	-0.02%
2021/09/10	1	17.45	1	17.35	17.40	0	17,022	0.00%
2021/09/09	2	17.15	2	17.13	17.20	0	17,165	0.00%
2021/09/08	1	17.30	6	16.93	16.80	-5	17,542	-0.03%
2021/09/07	2	18.03	3	17.48	17.30	-1	17,970	-0.01%
2021/09/06	6	18.47	1	17.95	17.95	5	18,412	0.03%
2021/09/03	0	0.00	11	18.57	18.65	-11	18,383	-0.06%
2021/09/02	25	18.89	17	18.75	17.95	8	18,369	0.04%
2021/08/31	3	18.13	4	18.26	18.35	-1	18,318	-0.01%
2021/08/30	1	18.15	2	18.15	18.20	-1	18,425	-0.01%
2021/08/27	3	18.50	1.5	18.50	18.45	1.5	18,560	0.01%
2021/08/26	1	18.00	9	18.07	17.95	-8	18,675	-0.04%
2021/08/25	0	0.00	5.1	17.85	17.85	-5.1	18,932	-0.03%
2021/08/24	1	17.50	0	0.00	17.15	1	19,399	0.01%
2021/08/23	5	17.20	2	17.48	17.55	3	19,527	0.02%
2021/08/20	1	16.80	25	16.58	16.80	-24	19,654	-0.12%
2021/08/19	3.4	16.76	1	17.10	16.60	2.4	19,635	0.01%
2021/08/18	9	17.07	13.2	16.66	17.45	-4.2	19,653	-0.02%
2021/08/17	3	17.13	9	17.12	16.60	-6	19,759	-0.03%
2021/08/16	6.1	17.08	15	16.99	17.15	-9	19,891	-0.04%
2021/08/13	5.2	18.05	5	17.92	17.70	0.2	19,846	0.00%
2021/08/12	13	18.17	42.1	18.12	18.50	-29.1	19,825	-0.15%
2021/08/11	14.9	18.24	19.3	18.32	17.75	-4.4	19,934	-0.02%
2021/08/10	10.3	18.76	6	18.73	18.50	4.3	19,900	0.02%
2021/08/09	30.1	19.52	13.3	19.51	19.15	16.8	19,943	0.08%
2021/08/06	8	20.16	2	20.20	20.25	6	19,949	0.03%
2021/08/05	27.1	20.47	15	20.48	20.30	12.1	19,989	0.06%
2021/08/04	3.5	20.22	8	20.14	20.05	-4.5	19,862	-0.02%
2021/08/03	3	20.30	18	20.36	20.35	-15	20,052	-0.07%
2021/08/02	14	19.95	5	20.01	19.90	9	20,683	0.04%
2021/07/30	8.2	19.88	15	19.80	19.55	-6.8	20,729	-0.03%
2021/07/29	4	19.21	8	19.38	19.45	-4	21,289	-0.02%
2021/07/28	29.1	18.94	8.1	18.99	19.05	21	21,425	0.10%
2021/07/27	22.1	20.44	9.2	20.31	20.05	12.9	21,746	0.06%
2021/07/26	16.5	20.20	28.2	20.46	20.50	-11.7	22,086	-0.05%
2021/07/23	19	19.93	19	19.94	19.90	0	22,585	0.00%
2021/07/22	24	19.90	19.1	20.04	19.75	4.9	23,754	0.02%
2021/07/21	67.2	20.35	106	20.45	20.25	-38.8	23,812	-0.16%	大賣/
2021/07/20	73.7	20.58	51.3	20.59	20.25	22.4	23,934	0.09%
2021/07/19	217.7	21.84	160.8	21.95	21.60	56.9	24,076	0.24%	大買/大賣/
2021/07/16	108.2	20.69	116.3	20.87	21.20	-8.1	22,754	-0.04%	大買/大賣/
2021/07/15	45.1	20.16	14.1	20.18	20.05	30.9	21,952	0.14%
2021/07/14	50.2	20.70	25.3	20.71	20.50	24.9	22,085	0.11%
2021/07/13	108.6	20.35	58.7	20.32	20.30	49.9	21,705	0.23%	大買/
2021/07/12	66.6	19.59	26	19.71	19.80	40.6	21,564	0.19%
2021/07/09	24	18.50	48	18.73	18.65	-24	21,327	-0.11%
2021/07/08	9	18.16	31.2	18.34	18.30	-22.2	21,891	-0.10%
2021/07/07	7	18.10	4	17.94	17.80	3	22,305	0.01%
2021/07/06	1	17.85	8	18.02	18.00	-7	22,345	-0.03%
2021/07/05	14.1	17.89	9	18.12	17.90	5.1	22,277	0.02%
2021/07/02	3	17.78	1	18.15	17.75	2	22,289	0.01%
2021/07/01	56.3	18.38	11	18.33	17.95	45.3	22,217	0.20%
2021/06/30	53.1	18.87	59.6	18.86	19.10	-6.6	21,774	-0.03%
2021/06/29	8	17.65	8.1	17.91	17.40	-0.1	20,731	0.00%
2021/06/28	1	17.55	1	17.50	17.45	0	20,543	0.00%
2021/06/25	7.5	17.58	0.3	17.80	17.35	7.2	20,572	0.03%
2021/06/24	2.3	17.65	13.4	17.74	17.80	-11.1	20,498	-0.05%
2021/06/23	0	0.00	0.5	17.15	17.10	-0.5	20,335	0.00%
2021/06/22	6.1	16.94	2	16.80	16.80	4.1	20,331	0.02%
2021/06/21	4.3	16.90	10	16.93	17.30	-5.8	20,393	-0.03%
2021/06/18	13.5	17.36	20.1	17.42	17.25	-6.6	20,451	-0.03%
2021/06/17	9	17.72	10	17.83	17.60	-1	20,516	0.00%
2021/06/16	26.1	18.09	17.5	18.07	17.60	8.6	20,182	0.04%
2021/06/15	24.6	18.74	19.1	18.14	18.90	5.5	19,832	0.03%
2021/06/11	5	17.50	0	0.00	17.50	5	19,478	0.03%
2021/06/09	103	17.40	0	0.00	17.35	103	19,537	0.53%	大買/鉅額交易
2021/06/08	3	17.60	101.1	17.56	17.60	-98.1	19,508	-0.50%	大賣/
2021/06/07	102	17.30	0	0.00	17.20	102	19,494	0.52%	大買/鉅額交易
2021/06/04	4	17.53	1	17.30	17.20	3	19,551	0.02%
2021/06/03	5.1	17.74	9	17.58	17.60	-3.9	19,543	-0.02%
2021/06/02	3	17.53	2	17.45	17.35	1	19,703	0.01%
2021/06/01	17	17.59	7	17.43	17.30	10	19,431	0.05%
2021/05/31	0.1	16.51	10	17.14	17.30	-9.9	18,922	-0.05%
2021/05/28	5	15.75	3	15.77	15.75	2	18,847	0.01%
2021/05/27	1.1	15.15	1	15.20	15.00	0.1	18,863	0.00%
2021/05/26	0	0.00	2.1	15.08	15.20	-2.1	18,919	-0.01%
2021/05/25	17.1	15.01	5	14.99	15.00	12.1	18,877	0.06%
2021/05/24	7	14.49	1	14.55	14.50	6	18,717	0.03%
2021/05/21	3	14.33	0	0.00	14.30	3	18,654	0.02%
2021/05/20	2	14.15	17	14.07	13.80	-15	18,791	-0.08%
2021/05/19	1	13.90	1	14.20	14.30	0	18,771	0.00%
2021/05/18	13	13.23	1	13.85	13.85	12	18,580	0.06%
2021/05/17	2.1	12.51	12	12.93	12.60	-10	18,479	-0.05%
2021/05/14	3	14.63	6	14.29	13.85	-3	18,270	-0.02%
2021/05/13	8	14.48	3	14.30	14.30	5	18,274	0.03%
2021/05/12	3.1	15.21	38	15.02	14.70	-35	18,110	-0.19%
2021/05/11	7	16.86	8	17.38	16.25	-1	17,807	-0.01%
2021/05/10	59	18.25	55	18.58	17.85	4	17,521	0.02%
2021/05/07	13	17.58	2	17.48	17.75	11	16,779	0.07%
2021/05/06	18	17.61	14	17.54	17.65	4	16,665	0.02%
2021/05/05	30	17.88	2	18.00	17.40	28	15,975	0.18%
2021/05/04	9	17.94	23	17.90	17.65	-14	15,747	-0.09%
2021/05/03	18	19.96	47.7	19.44	18.70	-29.7	15,167	-0.20%
2021/04/29	76.5	21.40	23.2	21.45	20.60	53.3	14,623	0.36%
2021/04/28	25	20.78	23.1	20.86	21.50	1.9	13,783	0.01%
2021/04/27	13.1	19.74	26.1	19.82	19.55	-13	12,486	-0.10%
2021/04/26	15.2	20.04	30.1	20.32	19.85	-14.9	12,077	-0.12%
2021/04/23	48.5	19.86	25.2	19.60	20.05	23.3	11,698	0.20%
2021/04/22	25	19.45	10	19.56	18.50	15	10,985	0.14%
2021/04/21	19	19.47	14.1	19.57	19.55	4.9	10,504	0.05%
2021/04/20	12	19.24	20	19.11	19.35	-8	10,322	-0.08%
2021/04/19	62	19.06	70	19.13	18.60	-8	9,886	-0.08%
2021/04/16	53	18.74	56	18.65	18.80	-3	9,570	-0.03%
2021/04/15	50	17.66	75.3	17.54	17.65	-25.3	8,716	-0.29%
2021/04/14	53.2	16.88	29	16.39	17.80	24.2	8,193	0.30%
2021/04/13	25.4	16.53	98	16.68	16.20	-72.7	7,368	-0.99%
2021/04/12	19	15.82	6	15.89	15.70	13	6,790	0.19%
2021/04/09	1	15.90	10	15.80	15.75	-9	6,699	-0.13%
2021/04/08	6	15.94	0	0.00	16.00	6	6,641	0.09%
2021/04/07	18	15.89	9	16.05	15.95	9	6,502	0.14%
2021/04/06	24	15.98	8	15.88	16.05	16	6,540	0.24%
2021/04/01	4	15.64	1	15.85	15.60	3	6,452	0.05%
2021/03/31	3	15.57	2	15.50	15.50	1	6,663	0.02%
2021/03/30	1	15.55	10	15.70	15.70	-9	6,813	-0.13%
2021/03/29	7	15.64	1	15.60	15.60	6	6,931	0.09%
2021/03/26	4	15.35	2	15.35	15.55	2	7,322	0.03%
2021/03/25	2	15.40	1	15.30	15.35	1	7,371	0.01%
2021/03/24	26	15.28	6.6	15.38	15.40	19.5	7,412	0.26%
2021/03/23	20	16.15	7	16.26	15.90	13	7,296	0.18%
2021/03/22	5.6	16.29	8	16.18	16.55	-2.5	7,130	-0.03%
2021/03/19	1	15.55	1	15.40	15.70	0	6,955	0.00%
2021/03/18	2	15.40	1	15.25	15.55	1	6,926	0.01%
2021/03/17	2	15.05	2	15.15	15.20	0	6,898	0.00%
2021/03/16	9	15.33	4	15.38	15.35	5	6,830	0.07%
2021/03/15	8	15.41	1	15.20	15.20	7	6,826	0.10%
2021/03/12	4	15.68	4	15.81	15.60	0	6,816	0.00%
2021/03/11	10	15.71	2.1	15.77	15.80	7.9	6,959	0.11%
2021/03/10	17	16.24	9	16.22	15.90	8	7,090	0.11%
2021/03/09	16	15.83	21	15.70	16.20	-5	6,928	-0.07%
2021/03/08	51	15.95	38	16.05	16.10	13	6,818	0.19%
2021/03/05	2	15.05	0	0.00	15.15	2	6,491	0.03%
2021/03/04	11.2	15.50	0	0.00	15.25	11.2	6,616	0.17%
2021/03/03	5	15.00	9	15.13	15.50	-4	6,724	-0.06%
2021/03/02	11	15.65	2	15.65	15.35	9	6,835	0.13%
2021/02/26	1	15.15	7	15.20	15.45	-6	6,738	-0.09%
2021/02/25	0	0.00	10.1	15.35	15.20	-10.1	6,730	-0.15%
2021/02/24	8	15.10	0	0.00	15.25	8	6,896	0.12%
2021/02/23	4	15.35	4.1	15.37	15.15	-0.1	7,074	0.00%
2021/02/22	6.2	15.01	5.1	15.05	15.50	1.2	7,203	0.02%
2021/02/18	2	13.95	2	13.90	13.90	0	7,081	0.00%
2021/02/17	1	13.95	13	13.95	14.00	-12	7,042	-0.17%
2021/02/05	2	13.70	2	13.75	13.70	0	6,994	0.00%
2021/02/04	3	13.88	0	0.00	13.70	3	6,960	0.04%
2021/02/03	0	0.00	3	13.37	13.55	-3	6,739	-0.04%
2021/02/02	0	0.00	10	13.23	13.20	-10	6,722	-0.15%
2021/01/29	21	13.47	11	13.74	13.25	10	6,696	0.15%
2021/01/28	3	13.30	16	13.43	13.55	-13	6,690	-0.19%
2021/01/27	8	13.09	17	13.24	13.15	-9	6,639	-0.14%
2021/01/26	2	13.00	4	12.95	13.00	-2	6,605	-0.03%
2021/01/25	0	0.00	4	13.06	13.10	-4	6,596	-0.06%
2021/01/22	0	0.00	2	12.98	13.15	-2	6,589	-0.03%
2021/01/21	2	12.70	5	12.65	12.65	-3	6,576	-0.05%
2021/01/20	21	12.95	17	12.81	12.75	4	6,535	0.06%
2021/01/19	4	13.25	5	13.45	13.30	-1	6,467	-0.02%
2021/01/18	20	13.19	15	13.32	13.20	5	6,453	0.08%
2021/01/15	6.1	13.69	5	13.90	13.40	1.1	6,369	0.02%
2021/01/14	0	0.00	10	13.80	13.85	-10	6,231	-0.16%
2021/01/12	10	13.35	0	0.00	13.20	10	6,107	0.16%
2021/01/08	2	13.30	0	0.00	13.20	2	5,978	0.03%
2021/01/07	6.1	13.67	0	0.00	13.50	6.1	5,927	0.10%
2021/01/06	0	0.00	2	14.40	13.50	-2	5,813	-0.03%
2021/01/05	6.2	14.47	0	0.00	14.40	6.2	5,649	0.11%
2021/01/04	2	14.85	0	0.00	14.80	2	5,587	0.04%
2020/12/30	1	14.95	0	0.00	14.75	1	5,549	0.02%
2020/12/29	0	0.00	8	15.14	14.85	-8	5,498	-0.15%
2020/12/28	0.1	15.30	6	15.45	15.40	-6	5,360	-0.11%
2020/12/25	16.1	15.46	11.7	15.12	15.50	4.4	5,217	0.08%
2020/12/24	9	14.98	3	14.75	14.80	6	4,812	0.12%
2020/12/23	10	14.43	59	14.47	14.75	-49	4,628	-1.06%
2020/12/22	70	14.20	419	14.51	13.85	-349	4,436	-7.87%	大賣/鉅額交易
2020/12/21	3	14.03	10	14.03	14.20	-7	4,017	-0.17%
2020/12/18	0	0.00	1	14.05	13.95	-1	3,947	-0.03%
2020/12/17	55	13.52	0	0.00	13.75	55	3,858	1.43%
2020/12/15	0	13.80	1	13.90	13.50	-1	3,878	-0.03%
2020/12/10	8	14.22	10	14.30	13.95	-2	3,724	-0.05%
2020/12/09	0	0.00	6	13.94	14.05	-6	3,645	-0.16%
2020/12/08	9	14.14	3	13.93	14.10	6	3,601	0.17%
2020/12/07	9.1	14.07	7	14.26	14.50	2.1	3,506	0.06%
2020/12/04	10	13.77	16	13.63	13.85	-6	3,347	-0.18%
2020/12/03	0	12.90	0	0.00	13.00	0	3,162	0.00%
2020/12/02	0	0.00	5	12.90	12.90	-5	3,189	-0.16%
2020/12/01	6.1	13.10	0	0.00	13.00	6.1	3,129	0.19%
2020/11/30	4	13.25	0	0.00	13.10	4	3,062	0.13%
2020/11/27	5	12.95	8.1	13.19	12.90	-3.1	3,003	-0.10%
2020/11/26	11	12.85	1	12.99	13.05	10	2,870	0.35%
2020/11/25	1	12.35	2	12.55	12.40	-1	2,708	-0.04%
2020/11/24	16.9	12.40	0	0.00	12.25	16.9	2,622	0.65%
2020/11/23	14	12.53	15	12.43	12.50	-1	2,535	-0.04%
2020/11/20	6	11.69	219	11.51	12.00	-213	2,320	-9.18%	大賣/鉅額交易
2020/11/19	5	11.42	136	11.56	11.50	-131	2,083	-6.29%	大賣/鉅額交易
2020/11/18	2	10.60	2.4	11.08	11.20	-0.4	1,788	-0.02%
2020/11/17	0.1	10.20	0	0.00	10.25	0.1	1,608	0.00%
2020/11/16	1.1	10.06	4	10.05	10.05	-2.9	1,601	-0.18%
2020/11/13	0.1	10.20	0	0.00	10.10	0.1	1,648	0.00%
2020/11/12	1.1	10.11	0	0.00	10.05	1.1	1,660	0.07%
2020/11/11	3	10.10	0	0.00	10.15	3	1,674	0.18%
2020/11/10	0.1	10.23	0	0.00	10.15	0.1	1,676	0.01%
2020/11/02	0.2	10.13	0	0.00	10.10	0.2	1,730	0.01%
2020/10/30	61.2	10.00	0	0.00	10.00	61.2	1,753	3.49%
2020/10/29	0.2	10.20	0	0.00	10.10	0.2	1,759	0.01%
2020/10/27	0.1	10.32	0	0.00	10.15	0.1	1,757	0.01%
2020/10/26	0.1	10.45	0	0.00	10.30	0.1	1,765	0.00%
2020/10/23	1.1	10.35	1	10.25	10.35	0.1	1,766	0.00%
2020/10/22	0.1	10.20	0	0.00	10.20	0.1	1,775	0.00%
2020/10/21	0	10.20	0	0.00	10.15	0	1,768	0.00%
2020/10/20	0.1	10.30	0	0.00	10.15	0.1	1,787	0.01%
2020/10/19	1.2	10.16	0	0.00	10.15	1.2	1,810	0.07%
2020/10/16	1.2	10.17	0	0.00	10.15	1.2	1,927	0.06%
2020/10/15	0	0.00	2	10.25	10.30	-2	1,945	-0.10%
2020/10/13	0.1	10.15	0	0.00	10.15	0.1	2,008	0.00%
2020/10/12	1	10.15	0	0.00	10.15	1	2,032	0.05%
2020/10/08	0.1	10.40	0	0.00	10.40	0.1	2,039	0.01%
2020/10/07	0	0.00	5	10.60	10.45	-5	2,067	-0.24%
2020/10/06	0.1	10.40	3	10.37	10.40	-2.9	2,015	-0.14%
2020/10/05	0.1	10.25	0	0.00	10.25	0.1	2,044	0.00%
2020/09/30	0.1	10.50	0	0.00	10.20	0.1	2,127	0.00%
2020/09/29	0.1	10.55	0	0.00	10.20	0.1	2,147	0.00%
2020/09/28	0.1	10.60	0	0.00	10.25	0.1	2,168	0.00%
2020/09/25	100.1	10.00	0	0.00	10.00	100.1	2,191	4.56%
2020/09/18	0	0.00	1	11.00	10.80	-1	2,127	-0.05%
2020/09/10	1	11.00	8	11.30	10.90	-7	2,297	-0.30%
2020/09/09	0	0.00	102	11.05	11.05	-102	2,253	-4.53%	大賣/鉅額交易
2020/09/08	3	10.80	3	11.00	10.85	0	2,214	0.00%
2020/09/07	8	10.72	2	10.80	10.60	6	2,172	0.28%
2020/09/04	1	10.25	0	0.00	10.35	1	2,163	0.05%
2020/09/03	1	10.60	0	0.00	10.55	1	2,171	0.05%
2020/09/02	2	10.45	0	0.00	10.65	2	2,172	0.09%
2020/08/31	0	0.00	1	10.40	10.20	-1	2,141	-0.05%
2020/08/26	3	10.00	0	0.00	10.00	3	2,213	0.14%
2020/08/25	10	10.00	0	0.00	10.00	10	2,209	0.45%
2020/08/24	3	9.97	0	0.00	9.97	3	2,192	0.14%
2020/08/21	10	10.00	0	0.00	10.00	10	2,248	0.44%
2020/08/20	14	9.99	0	0.00	9.99	14	2,241	0.62%
2020/08/18	20	10.40	0	0.00	10.35	20	2,201	0.91%
2020/08/06	0	0.00	10	10.30	10.30	-10	2,171	-0.46%
2020/07/30	53	10.05	0	0.00	10.15	53	2,231	2.37%
2020/07/28	5	10.05	0	0.00	10.05	5	2,234	0.22%
2020/07/27	10	10.25	0	0.00	10.20	10	2,244	0.45%
2020/07/24	20	10.43	0	0.00	10.30	20	2,270	0.88%
2020/07/23	30	10.77	0	0.00	10.75	30	2,269	1.32%
2020/07/17	1	10.45	0	0.00	10.25	1	2,236	0.04%
2020/07/16	1	10.60	0	0.00	10.55	1	2,234	0.04%
2020/07/15	0.2	10.70	0	0.00	10.70	0.2	2,211	0.01%
2020/07/14	0.1	10.85	0	0.00	10.90	0.1	2,211	0.00%
2020/07/10	5	11.30	0	0.00	10.95	5	2,220	0.23%
2020/07/07	2	11.00	0	0.00	10.90	2	2,264	0.09%
2020/06/30	0	0.00	1	11.00	10.90	-1	2,347	-0.04%
2020/06/22	5	11.10	0	0.00	11.15	5	2,322	0.22%
2020/06/18	0	0.00	1	11.60	11.50	-1	2,329	-0.04%
2020/06/16	0	0.00	9	10.40	10.45	-9	2,161	-0.42%
2020/06/15	0	0.00	1	10.25	10.20	-1	2,201	-0.05%
2020/06/04	1	10.10	0	0.00	10.10	1	2,185	0.05%
2020/05/25	2	9.32	0	0.00	9.35	2	2,048	0.10%
2020/05/15	0	0.00	0	10.05	10.05	0	2,043	0.00%
2020/04/30	1	10.65	3	10.65	10.65	-2	2,137	-0.09%
2020/04/28	3	10.55	0	0.00	10.55	3	2,134	0.14%
2020/04/27	0	0.00	17	10.50	10.70	-17	2,161	-0.79%
2020/04/23	5	10.00	5	10.15	9.99	0	2,019	0.00%
2020/04/21	2	9.77	0	0.00	9.77	2	2,001	0.10%
2020/04/15	15	10.10	15	10.25	10.10	0	1,968	0.00%
2020/04/10	0	9.97	0	0.00	9.94	0	1,849	0.00%
2020/04/09	37	9.99	37	10.20	10.20	0	1,814	0.00%
2020/04/08	0	0.00	1	9.35	9.30	-1	1,670	-0.06%
2020/04/07	1	9.12	0	0.00	9.06	1	1,642	0.06%
2020/03/27	1	9.01	0	0.00	8.90	1	1,657	0.06%
2020/03/16	10	9.20	0	0.00	9.22	10	1,576	0.63%
2020/03/12	60	10.03	0	0.00	10.05	60	1,570	3.82%
2020/03/09	5	11.50	1	11.50	11.25	4	1,981	0.20%
2020/03/06	0	0.00	1	11.95	11.90	-1	1,975	-0.05%
2020/03/03	1.1	12.04	0	0.00	11.95	1.1	1,986	0.06%
2020/02/27	0	0.00	1	12.10	12.05	-1	1,965	-0.05%
2020/02/25	1	12.10	0	0.00	12.20	1	1,927	0.05%
2020/02/21	0	0.00	4	12.35	12.30	-4	1,918	-0.21%
2020/02/14	0	0.00	6	12.35	12.40	-6	1,922	-0.31%
2020/01/31	2	11.20	1	11.30	11.30	1	1,739	0.06%
2020/01/30	50	11.40	0	0.00	11.25	50	1,736	2.88%
2020/01/14	2	12.45	0	0.00	12.50	2	1,824	0.11%
2020/01/10	0.1	12.45	0	0.00	12.35	0.1	1,881	0.01%
2020/01/09	1	12.40	0	0.00	12.50	1	1,884	0.05%
2020/01/07	49	12.50	0	0.00	12.50	49	1,876	2.61%
2019/12/31	1	12.95	0	0.00	12.95	1	1,857	0.05%
2019/12/25	0.5	12.95	0	0.00	12.80	0.5	1,898	0.02%
2019/12/13	20.5	12.50	0	0.00	12.50	20.5	1,813	1.13%
2019/12/05	0	0.00	6	13.17	13.20	-6	1,491	-0.40%
2019/12/04	0	0.00	2	12.00	12.00	-2	1,500	-0.13%
2019/12/02	2	12.43	0	0.00	12.35	2	1,534	0.13%
2019/11/22	0	0.00	5	12.75	12.70	-5	1,702	-0.29%
2019/11/19	1	12.55	0	0.00	12.60	1	1,862	0.05%
2019/11/14	28	13.00	0	0.00	12.60	28	1,883	1.49%
2019/11/12	4	13.05	0	13.30	13.10	4	1,862	0.21%
2019/11/11	1	13.20	0	0.00	13.10	1	1,863	0.05%
2019/11/06	1	13.75	0	0.00	13.75	1	1,821	0.05%
2019/11/05	1	13.80	0	0.00	13.80	1	1,821	0.05%
2019/11/04	0	0.00	12	13.90	13.85	-12	1,826	-0.66%
2019/10/31	1	13.90	0	0.00	13.85	1	1,852	0.05%
2019/10/30	1	14.00	0	0.00	14.05	1	1,855	0.05%
2019/10/29	2	14.15	0	0.00	14.10	2	1,894	0.11%
2019/10/28	1	14.30	0	0.00	14.25	1	1,913	0.05%
2019/10/23	0	0.00	2	14.53	14.25	-2	1,904	-0.11%
2019/10/21	0	0.00	1	14.05	14.20	-1	1,892	-0.05%
2019/10/15	0	0.00	1	13.85	13.85	-1	2,174	-0.05%
2019/10/09	2	13.85	0.1	14.00	13.80	1.9	2,177	0.09%
2019/10/07	1	13.90	0	0.00	13.95	1	2,182	0.05%
2019/10/03	2	14.00	0	0.00	14.00	2	2,231	0.09%
2019/10/02	0	0.00	1	14.25	14.10	-1	2,231	-0.04%
2019/10/01	5	14.01	0	0.00	13.90	5	2,220	0.23%
2019/09/25	10	14.43	0	0.00	14.40	10	2,189	0.46%
2019/09/10	1	14.60	0	0.00	14.60	1	2,280	0.04%
2019/09/09	8	14.98	0	0.00	15.00	8	2,269	0.35%
2019/09/06	22	15.43	21	15.19	15.15	1	2,239	0.04%
2019/09/04	2	14.65	0	0.00	14.90	2	2,086	0.10%
2019/09/03	1	14.55	6	14.57	14.55	-5	2,066	-0.24%
2019/09/02	0	0.00	7	15.05	15.15	-7	2,022	-0.35%
2019/08/30	5	15.00	1	15.25	15.00	4	1,985	0.20%
2019/08/29	1	15.00	0	0.00	15.00	1	1,935	0.05%
2019/08/28	0	0.00	5	15.10	15.10	-5	1,922	-0.26%
2019/08/27	5	14.90	1	15.10	14.90	4	1,896	0.21%
2019/08/22	2	15.40	11	15.45	15.45	-9	1,866	-0.48%
2019/08/21	0	0.00	1	14.90	15.05	-1	1,732	-0.06%
2019/08/20	0	0.00	1	14.85	14.60	-1	1,709	-0.06%
2019/08/19	0	0.00	1	14.65	14.55	-1	1,691	-0.06%
2019/08/13	2	14.50	1	14.55	14.50	1	1,691	0.06%
2019/08/05	51	14.60	0	0.00	14.25	51	1,713	2.98%
2019/07/31	51	15.10	0	0.00	15.20	51	1,737	2.94%
2019/07/25	0	0.00	60	15.90	15.85	-60	1,690	-3.55%
2019/07/24	2	15.85	0	0.00	15.90	2	1,682	0.12%
2019/07/23	0	0.00	1	16.10	15.90	-1	1,684	-0.06%
2019/07/22	5	16.12	0	0.00	16.25	5	1,687	0.30%
2019/07/19	62	15.70	72	15.79	15.95	-10	1,571	-0.64%
2019/07/09	10	15.35	0	0.00	15.25	10	1,525	0.66%
2019/07/08	10	15.45	0	0.00	15.45	10	1,542	0.65%
2019/07/05	50	15.52	40	15.68	15.55	10	1,584	0.63%
2019/07/02	0	0.00	55	15.35	15.30	-55	1,891	-2.91%
2019/07/01	0	0.00	21	15.35	15.30	-21	1,929	-1.09%
2019/06/28	40	15.26	0	0.00	15.20	40	1,961	2.04%
2019/06/27	0	0.00	5	15.45	15.40	-5	1,991	-0.25%
2019/06/26	5	15.30	0	0.00	15.40	5	2,013	0.25%
2019/06/25	3	15.45	52	15.33	15.25	-49	2,021	-2.42%
2019/06/24	0	0.00	30	15.30	15.45	-30	2,036	-1.47%
2019/06/20	2	15.00	0	0.00	15.15	2	2,110	0.09%
2019/06/19	0	0.00	30	14.95	14.90	-30	2,195	-1.37%
2019/06/18	1	14.85	0	0.00	14.65	1	2,225	0.04%
2019/06/17	0	0.00	30	14.95	14.95	-30	2,248	-1.33%
2019/06/14	1	14.70	25	14.65	14.70	-24	2,261	-1.06%
2019/06/13	0	0.00	20	14.63	14.65	-20	2,372	-0.84%
2019/06/11	0	0.00	140	14.60	14.70	-140	2,451	-5.71%	大賣/鉅額交易
2019/06/06	10	14.25	0	0.00	14.25	10	2,567	0.39%
2019/05/28	15	14.25	0	0.00	14.25	15	3,847	0.39%
2019/05/24	5	14.35	0	0.00	14.30	5	4,013	0.12%
2019/05/23	7	14.36	0	0.00	14.35	7	4,100	0.17%
2019/05/21	11	14.38	0	0.00	14.50	11	4,494	0.24%
2019/05/20	8	14.40	0	0.00	14.35	8	4,588	0.17%
2019/05/16	4	14.80	0	0.00	14.75	4	4,843	0.08%
2019/05/14	5	14.52	3	14.70	14.80	2	4,933	0.04%
2019/05/13	3	14.75	0	0.00	14.75	3	5,000	0.06%
2019/05/09	0	0.00	2	14.95	15.10	-2	5,028	-0.04%
2019/05/06	0	0.00	200	15.40	15.15	-200	5,218	-3.83%	大賣/鉅額交易
2019/04/29	0	0.00	10	15.75	15.70	-10	5,376	-0.19%
2019/04/18	50	16.60	0	0.00	16.60	50	5,969	0.84%
2019/04/09	1	17.45	0	0.00	17.45	1	5,961	0.02%
2019/04/08	2	17.40	0	0.00	17.25	2	5,792	0.03%
2019/03/27	2	17.00	30	17.01	17.00	-28	5,597	-0.50%
2019/03/26	0	0.00	50	17.00	17.25	-50	5,591	-0.89%
2019/03/11	60	17.52	0	0.00	17.50	60	5,324	1.13%
2019/03/07	51	17.50	1	17.20	17.45	50	4,952	1.01%
2019/03/06	1	17.30	0	0.00	17.50	1	4,694	0.02%
2019/03/05	0	0.00	0.2	17.35	17.30	-0.2	4,615	0.00%
2019/03/04	0	0.00	2	17.30	17.20	-2	4,559	-0.04%
2019/02/22	1	17.10	0	0.00	17.00	1	4,708	0.02%
2019/02/21	2	17.23	16	17.46	17.40	-14	4,642	-0.30%
2019/02/20	1	17.00	0	0.00	17.00	1	4,370	0.02%
2019/02/18	0	0.00	1	17.05	16.95	-1	4,390	-0.02%
2019/02/15	1	16.65	0	0.00	16.40	1	4,188	0.02%
2019/02/14	0	0.00	1	16.50	16.40	-1	4,205	-0.02%
2019/01/23	0	0.00	5	16.05	16.05	-5	4,665	-0.11%
2019/01/21	1	16.25	0	0.00	16.25	1	4,648	0.02%
2019/01/18	0	0.00	1	15.85	16.20	-1	4,708	-0.02%
2019/01/17	6	16.44	0	0.00	16.10	6	4,661	0.13%
2019/01/16	0	0.00	10	15.95	16.20	-10	4,194	-0.24%
2019/01/10	10	15.70	0	0.00	15.45	10	4,160	0.24%
2019/01/09	0	0.00	1	15.80	15.60	-1	4,163	-0.02%
2019/01/04	1	14.65	0	0.00	14.65	1	4,107	0.02%
2018/12/24	0	0.00	1	15.65	15.70	-1	4,513	-0.02%
2018/12/21	1	15.55	1	15.45	15.55	0	4,645	0.00%
2018/12/18	1	16.05	0	0.00	16.00	1	4,647	0.02%
2018/12/14	0	0.00	1	16.20	16.05	-1	4,556	-0.02%
2018/12/13	0	0.00	1	15.90	15.90	-1	4,546	-0.02%
2018/12/12	0	0.00	1	16.00	15.90	-1	4,684	-0.02%
2018/12/06	1	16.10	10	16.15	15.75	-9	4,785	-0.19%
2018/12/03	2	16.80	1	16.80	16.80	1	4,739	0.02%
2018/11/30	0	0.00	1	16.40	16.35	-1	4,680	-0.02%
2018/11/29	0	0.00	10	16.45	16.30	-10	4,691	-0.21%
2018/11/28	0	0.00	4	16.45	16.55	-4	4,629	-0.09%
2018/11/27	0	0.00	4	16.20	16.30	-4	4,590	-0.09%
2018/11/22	25	16.30	1	16.90	16.00	24	4,524	0.53%
2018/11/20	0	0.00	1	16.05	16.05	-1	4,207	-0.02%
2018/11/19	0	0.00	1	15.90	16.10	-1	4,250	-0.02%
2018/11/16	1	16.10	0	0.00	15.90	1	4,344	0.02%
2018/11/15	1	15.95	1	15.90	16.05	0	4,383	0.00%
2018/11/09	14	15.58	13	15.55	15.75	1	4,234	0.02%
2018/11/08	5	16.02	3	16.13	15.85	2	4,172	0.05%
2018/11/06	3	14.93	0	0.00	14.75	3	3,838	0.08%
2018/11/02	0	0.00	3	15.15	15.00	-3	3,869	-0.08%
2018/11/01	5	14.88	0	0.00	14.90	5	4,126	0.12%
2018/10/31	0	0.00	10	14.55	14.85	-10	4,115	-0.24%
2018/10/30	0	0.00	1	14.00	14.10	-1	4,062	-0.02%
2018/10/29	10	14.20	0	0.00	14.10	10	4,281	0.23%
2018/10/26	1	14.35	25	14.30	14.30	-24	4,329	-0.55%
2018/10/25	21	13.93	1	13.95	13.90	20	4,371	0.46%
2018/10/19	1	14.20	0	0.00	14.50	1	4,891	0.02%
2018/10/12	0	0.00	100	14.03	14.50	-100	4,880	-2.05%
2018/10/11	2	13.95	5	14.00	13.95	-3	4,801	-0.06%
2018/10/05	0	0.00	10	16.05	15.90	-10	4,931	-0.20%
2018/10/04	15	16.80	0	0.00	16.55	15	4,861	0.31%
2018/10/02	1	16.45	0	0.00	16.45	1	4,632	0.02%
2018/10/01	1	16.50	0	0.00	16.60	1	4,643	0.02%
2018/09/14	1	16.15	0	0.00	16.20	1	4,593	0.02%
2018/09/11	0	0.00	9	15.76	15.75	-9	4,733	-0.19%
2018/09/10	5	15.90	0	0.00	15.60	5	4,896	0.10%
2018/09/07	0	0.00	3	16.10	15.85	-3	4,937	-0.06%
2018/09/06	0	0.00	29	16.26	16.15	-29	4,966	-0.58%
2018/09/05	15	16.55	0	0.00	16.45	15	5,089	0.29%
2018/08/24	12	16.73	0	0.00	16.75	12	6,536	0.18%
2018/08/23	1	16.85	3	16.85	16.80	-2	7,265	-0.03%
2018/08/17	10	16.35	2	16.25	16.20	8	7,310	0.11%
2018/08/16	0	0.00	1	16.15	16.30	-1	7,391	-0.01%
2018/08/13	13	16.88	0	0.00	16.15	13	8,002	0.16%
2018/08/08	0	0.00	2	17.78	17.90	-2	8,109	-0.02%
2018/08/07	3	17.43	0	0.00	17.70	3	7,844	0.04%
2018/08/06	0	0.00	5	17.18	17.25	-5	7,815	-0.06%
2018/08/03	2	17.30	13	17.38	17.30	-11	7,830	-0.14%
2018/08/02	2.2	18.34	0	0.00	18.20	2.2	7,770	0.03%
2018/07/31	2	18.70	0	0.00	18.45	2	7,600	0.03%
2018/07/26	2	18.50	0	0.00	18.45	2	7,300	0.03%
2018/07/18	0	0.00	1	18.40	18.10	-1	7,612	-0.01%
2018/07/13	2	18.00	2	17.95	18.35	0	7,551	0.00%
2018/07/06	0	0.00	3	16.70	16.90	-3	7,682	-0.04%
2018/07/05	3	17.60	0	0.00	17.05	3	7,766	0.04%
2018/07/03	7	17.67	0	0.00	17.30	7	7,802	0.09%
2018/06/29	0	0.00	1	18.40	18.35	-1	7,869	-0.01%
2018/06/28	0	0.00	3	18.40	18.50	-3	7,857	-0.04%
2018/06/22	2	18.00	4	18.33	18.25	-2	7,829	-0.03%
2018/06/21	1	18.30	3	18.45	18.35	-2	7,777	-0.03%
2018/06/20	1	19.10	0	0.00	18.65	1	7,804	0.01%
2018/06/19	3	19.68	0	0.00	19.35	3	7,776	0.04%
2018/06/15	0	0.00	4	19.41	19.45	-4	7,652	-0.05%
2018/06/14	29	19.43	3	19.25	19.25	26	7,633	0.34%
2018/06/13	2	19.30	0	0.00	19.20	2	7,617	0.03%
2018/06/12	15	19.97	22	20.09	19.65	-7	7,640	-0.09%
2018/06/11	4	19.13	6	19.14	19.20	-2	7,535	-0.03%
2018/06/08	0	0.00	3	19.15	18.75	-3	7,467	-0.04%
2018/06/07	3	18.83	0	0.00	18.70	3	7,427	0.04%
2018/06/06	5	18.91	1	18.70	18.70	4	7,354	0.05%
2018/06/05	67	19.18	70	18.98	18.80	-3	7,280	-0.04%
2018/06/04	3	19.00	1	18.75	18.70	2	7,085	0.03%
2018/06/01	16	18.91	10	18.83	18.70	6	7,041	0.09%
2018/05/31	6	19.35	16	19.45	19.05	-10	6,878	-0.15%
2018/05/29	2	17.93	3	18.05	18.00	-1	6,195	-0.02%
2018/05/28	0	0.00	15	17.95	18.40	-15	6,152	-0.24%
2018/05/25	0	0.00	5	18.10	17.90	-5	6,072	-0.08%
2018/05/24	7	18.31	0	0.00	18.15	7	6,076	0.12%
2018/05/23	14	18.65	6	18.83	18.25	8	6,062	0.13%
2018/05/22	4	17.95	6	18.03	18.00	-2	5,648	-0.04%
2018/05/21	5	17.98	1	17.90	18.20	4	5,674	0.07%
2018/05/17	1	17.85	0.1	17.90	17.90	0.9	5,848	0.02%
2018/05/16	1.1	17.75	0	0.00	17.75	1.1	5,998	0.02%
2018/05/15	15	17.00	15	17.15	16.90	0	5,972	0.00%
2018/05/14	0	0.00	5	16.80	16.80	-5	6,273	-0.08%
2018/05/11	5	16.65	14	16.60	16.65	-9	6,356	-0.14%
2018/05/10	17	17.10	18	17.14	17.05	-1	6,398	-0.02%
2018/05/09	2	17.30	0	0.00	17.05	2	6,669	0.03%
2018/05/08	0	0.00	1	16.90	17.05	-1	7,126	-0.01%
2018/05/07	15	17.20	15	17.35	17.25	0	7,247	0.00%
2018/05/03	0	0.00	1	16.80	16.80	-1	7,359	-0.01%
2018/04/27	0	0.00	1	15.70	15.65	-1	7,843	-0.01%
2018/04/26	1	15.70	2	15.60	15.45	-1	8,167	-0.01%
2018/04/24	9	16.07	0	0.00	15.90	9	9,363	0.10%
2018/04/18	3	17.35	0	0.00	17.20	3	10,752	0.03%
2018/04/17	8	18.11	2	17.73	17.30	6	11,064	0.05%
2018/04/16	2	19.00	0	0.00	18.50	2	12,078	0.02%
2018/04/13	1	19.00	0	0.00	18.95	1	12,706	0.01%
2018/04/11	2	19.05	0	0.00	19.05	2	13,630	0.01%
2018/04/10	1	18.60	0	0.00	18.55	1	14,034	0.01%
2018/04/09	0	18.60	2	18.95	18.50	-2	14,761	-0.01%
2018/04/03	2	18.95	0	0.00	18.95	2	15,531	0.01%
2018/03/30	0	19.20	0	0.00	19.20	0	18,764	0.00%
2018/03/29	0	0.00	2	19.10	19.05	-2	19,849	-0.01%
2018/03/27	0	0.00	1	19.20	19.45	-1	23,586	0.00%
2018/03/26	5	18.80	0	0.00	18.80	5	24,685	0.02%
2018/03/23	61	18.96	58	18.84	18.85	3	24,766	0.01%
2018/03/22	1	20.00	1	19.80	19.70	0	24,810	0.00%
2018/03/21	6	19.90	6	19.90	19.70	0	24,960	0.00%
2018/03/20	20	19.90	26	19.87	19.90	-6	25,132	-0.02%
2018/03/19	2	20.55	5	20.60	20.35	-3	25,359	-0.01%
2018/03/16	48	20.56	32	20.68	20.40	16	25,671	0.06%
2018/03/15	36	20.85	36	21.19	21.05	0	25,711	0.00%
2018/03/14	0	0.00	5	20.05	20.00	-5	25,456	-0.02%
2018/03/13	5	19.35	5	19.20	20.00	0	25,529	0.00%
2018/03/12	8	19.11	19	19.12	19.05	-11	25,509	-0.04%
2018/03/09	0	0.00	10	19.68	19.80	-10	25,555	-0.04%
2018/03/06	0	0.00	10	20.03	19.95	-10	26,747	-0.04%
2018/03/05	5	19.85	9	19.97	19.50	-4	27,371	-0.01%
2018/03/02	9	20.00	0	0.00	20.00	9	27,547	0.03%
2018/03/01	3	20.70	7	20.65	20.75	-4	27,454	-0.01%
2018/02/27	4	20.95	2	20.90	20.75	2	27,447	0.01%
2018/02/26	2	21.25	2	20.95	20.90	0	27,442	0.00%
2018/02/23	12	21.37	7	21.44	21.35	5	27,403	0.02%
2018/02/21	2	20.85	23	20.89	21.00	-21	27,269	-0.08%
2018/02/12	23	20.10	19	20.12	20.15	4	27,185	0.01%
2018/02/09	20	19.11	17	19.27	20.00	3	27,102	0.01%
2018/02/08	24	20.03	22	19.79	19.80	2	26,868	0.01%
2018/02/07	26	21.30	22	21.51	20.85	4	26,649	0.02%
2018/02/06	53	21.07	24	21.09	20.60	29	26,524	0.11%
2018/02/05	21	22.39	24	22.55	22.70	-3	26,220	-0.01%
2018/02/02	41	22.95	9	22.97	22.95	32	26,176	0.12%
2018/02/01	15	23.87	58	23.63	23.25	-43	26,287	-0.16%
2018/01/31	10	23.57	25	23.59	23.75	-15	25,931	-0.06%
2018/01/30	41	23.24	44	22.91	22.60	-3	25,445	-0.01%
2018/01/29	55	22.68	9	22.46	22.60	46	25,338	0.18%
2018/01/26	2	22.65	16	22.61	22.65	-14	25,313	-0.06%
2018/01/25	28	23.29	84	22.86	22.70	-56	25,384	-0.22%
2018/01/24	26	22.93	24	23.16	23.50	2	25,310	0.01%
2018/01/23	47	22.90	45	23.01	22.60	2	25,059	0.01%
2018/01/22	30	23.50	50	23.47	23.35	-20	24,794	-0.08%
2018/01/19	23	23.78	41	23.75	23.90	-18	24,475	-0.07%
2018/01/18	107	24.30	94	24.76	23.70	13	24,277	0.05%	大買/
2018/01/17	9	24.36	2	24.50	24.40	7	23,460	0.03%
2018/01/16	8	24.33	5	24.44	24.20	3	23,261	0.01%
2018/01/15	43	24.52	56	24.67	24.90	-13	22,927	-0.06%
2018/01/12	11	23.58	2	23.63	23.45	9	22,435	0.04%
2018/01/11	10	23.48	18	23.39	23.30	-8	22,256	-0.04%
2018/01/10	95	24.24	18	24.47	24.00	77	21,933	0.35%
2018/01/09	26	23.74	6	23.23	24.45	20	20,832	0.10%
2018/01/08	20	23.94	24	23.16	23.10	-4	20,237	-0.02%
2018/01/05	21	24.07	40	23.85	23.90	-19	19,752	-0.10%
2018/01/04	9	23.67	2	23.95	23.70	7	19,324	0.04%
2018/01/03	214	24.13	237	23.85	23.60	-23	18,966	-0.12%	大買/大賣/
2018/01/02	25	23.49	3	23.60	24.00	22	18,296	0.12%