富喬 (1815)-群益金鼎-永和券商分點個股進出

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

富喬

(1815)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

富喬 (1815)籌碼相關－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	6	28.35	61	28.36	28.45	-55	41,633	-0.13%
2024/12/16	53	27.77	50	27.74	27.80	3	41,268	0.01%
2024/12/13	14	28.48	35	28.61	28.55	-21	40,625	-0.05%
2024/12/12	46.1	28.96	59	28.51	28.25	-12.9	40,196	-0.03%
2024/12/11	46.1	28.77	72.2	28.90	28.70	-26.1	39,550	-0.07%
2024/12/10	114	28.66	91	28.98	28.20	23	38,578	0.06%	大買/
2024/12/09	88	28.51	34.9	28.80	28.35	53.1	37,820	0.14%
2024/12/06	60.5	29.61	21	29.69	29.25	39.5	37,283	0.11%
2024/12/05	175	31.10	135	31.38	30.50	40	36,706	0.11%	大買/大賣/
2024/12/04	39	28.78	103.6	29.55	30.35	-64.6	33,031	-0.20%	大賣/
2024/12/03	16	27.98	17.2	27.86	27.60	-1.2	31,114	0.00%
2024/12/02	39	28.46	35.1	28.12	27.50	3.9	30,874	0.01%
2024/11/29	26.3	27.96	32	28.03	28.35	-5.7	29,616	-0.02%
2024/11/28	118	28.16	97.1	27.77	27.75	20.9	28,360	0.07%	大買/
2024/11/27	10.5	28.59	16	28.40	27.30	-5.5	25,489	-0.02%
2024/11/26	75.3	28.79	54.3	28.73	28.50	21	24,047	0.09%
2024/11/25	82.4	27.78	77	27.68	28.00	5.4	21,629	0.02%
2024/11/22	109.3	26.01	100.2	26.84	27.30	9.2	18,401	0.05%	大買/
2024/11/21	12	24.31	35.2	24.49	24.85	-23.2	15,208	-0.15%
2024/11/20	14	22.83	14.1	23.27	22.60	-0.1	14,277	0.00%
2024/11/19	1	22.25	0	0.00	22.55	1	13,778	0.01%
2024/11/18	2.3	22.46	5	22.71	22.25	-2.7	13,833	-0.02%
2024/11/14	10	23.38	9	23.87	23.15	1	13,810	0.01%
2024/11/13	2	23.50	10	23.13	23.35	-8	13,594	-0.06%
2024/11/12	2.3	22.73	7	22.64	22.50	-4.7	13,492	-0.03%
2024/11/11	6	23.12	7	23.27	23.05	-1	13,505	-0.01%
2024/11/08	5	23.48	13	24.13	23.20	-8	13,516	-0.06%
2024/11/07	120	24.72	117	24.66	24.30	3	13,335	0.02%	大買/大賣/
2024/11/06	17	24.33	126	23.40	23.95	-109	12,702	-0.86%	大賣/鉅額交易
2024/11/05	5	22.66	14.1	22.44	22.60	-9.1	11,920	-0.08%
2024/11/04	6	21.54	0	0.00	21.55	6	12,118	0.05%
2024/11/01	2	22.75	5.2	22.61	22.75	-3.2	12,020	-0.03%
2024/10/30	0.1	21.70	0	0.00	21.55	0.1	11,899	0.00%
2024/10/28	40	21.75	2.1	21.90	21.95	37.9	12,094	0.31%
2024/10/25	1	22.10	5	22.45	22.40	-4	12,245	-0.03%
2024/10/24	18.1	22.42	2	22.90	22.10	16.1	12,499	0.13%
2024/10/23	0.1	23.15	3	23.35	22.85	-2.9	12,481	-0.02%
2024/10/22	68	23.06	47	23.86	23.00	21	12,398	0.17%
2024/10/21	3.2	21.77	68.2	21.76	22.90	-65	12,340	-0.53%
2024/10/18	2.6	21.58	0	0.00	21.50	2.6	12,369	0.02%
2024/10/17	2	21.95	15	22.07	21.90	-13	12,613	-0.10%
2024/10/16	6	21.58	4	21.60	21.80	2	12,694	0.02%
2024/10/14	1	22.00	0	0.00	21.60	1	13,101	0.01%
2024/10/11	43.1	21.82	4	21.91	21.80	39.1	13,383	0.29%
2024/10/09	5.1	23.21	2	22.50	22.50	3.1	14,149	0.02%
2024/10/08	19	23.46	8.3	24.05	23.10	10.7	14,249	0.08%
2024/10/07	17	24.21	21	24.24	24.40	-4	14,204	-0.03%
2024/10/04	1	22.90	12	22.71	22.60	-11	13,931	-0.08%
2024/10/01	7	22.46	34.2	22.61	22.65	-27.2	14,141	-0.19%
2024/09/30	3.2	21.10	0	0.00	21.10	3.2	14,381	0.02%
2024/09/26	1	21.75	293	21.61	21.20	-292	15,214	-1.92%	大賣/鉅額交易
2024/09/25	7	21.86	6	22.40	21.85	1	15,708	0.01%
2024/09/24	15	22.20	0	0.00	22.00	15	15,968	0.09%
2024/09/23	1	22.65	31	22.71	22.55	-30	16,288	-0.18%
2024/09/20	5	22.77	17	23.01	22.80	-12	16,738	-0.07%
2024/09/19	0	0.00	7.1	22.67	22.60	-7.1	17,629	-0.04%
2024/09/18	1	22.50	0	0.00	22.30	1	18,136	0.01%
2024/09/16	8	22.70	0	0.00	22.60	8	18,740	0.04%
2024/09/13	15.1	22.75	53.2	22.77	22.75	-38.1	19,402	-0.20%
2024/09/12	78	22.14	0.1	22.18	22.30	77.9	20,376	0.38%
2024/09/11	27	21.99	1	22.00	22.00	26	21,398	0.12%
2024/09/10	99.1	22.21	12	23.04	22.10	87.1	22,222	0.39%
2024/09/09	63	22.34	203	22.54	22.15	-140	22,335	-0.63%	大賣/鉅額交易
2024/09/06	17.1	22.49	6	22.96	22.10	11.1	23,080	0.05%
2024/09/05	2	22.88	18.5	22.93	23.10	-16.5	23,236	-0.07%
2024/09/04	4.1	21.35	10	21.00	21.00	-5.9	24,250	-0.02%
2024/09/03	67.2	23.29	4	23.89	22.70	63.2	25,737	0.25%
2024/09/02	43.1	23.35	7	23.61	23.20	36.1	27,035	0.13%
2024/08/30	27.2	23.07	3	23.17	23.00	24.2	30,142	0.08%
2024/08/29	0	22.42	0	0.00	22.65	0	31,496	0.00%
2024/08/28	180.2	22.87	0	0.00	22.65	180.2	32,680	0.55%	大買/鉅額交易
2024/08/26	25	22.80	0	0.00	22.80	25	37,791	0.07%
2024/08/23	1.1	22.60	1	22.70	22.65	0.1	39,125	0.00%
2024/08/22	6.1	22.74	1	22.75	22.55	5.1	40,866	0.01%
2024/08/21	0.1	22.80	1	22.85	22.80	-0.9	42,742	0.00%
2024/08/20	5.1	23.24	3	23.45	23.20	2.1	44,996	0.00%
2024/08/19	4.2	23.05	19	23.48	22.90	-14.8	48,394	-0.03%
2024/08/16	34.3	22.98	157.1	22.85	22.80	-122.8	51,231	-0.24%	大賣/鉅額交易
2024/08/15	0	0.00	6	21.90	22.15	-6	52,049	-0.01%
2024/08/14	131	21.96	30	22.70	21.85	101	52,099	0.19%	大買/鉅額交易
2024/08/13	20	22.25	74	22.54	22.25	-54	52,362	-0.10%
2024/08/12	115.1	22.68	139	22.32	22.45	-23.9	52,421	-0.05%	大買/大賣/
2024/08/09	64.3	22.14	199	22.00	21.65	-134.7	52,382	-0.26%	大賣/鉅額交易
2024/08/08	106	21.50	76	21.93	21.50	30	52,696	0.06%	大買/
2024/08/07	20	21.15	31	21.64	21.85	-11	52,719	-0.02%
2024/08/06	140	18.89	8	19.53	19.90	132	52,807	0.25%	大買/鉅額交易
2024/08/05	106.1	20.81	15	21.05	20.80	91.1	52,989	0.17%	大買/
2024/08/02	6.1	23.34	2	23.10	23.10	4.1	53,502	0.01%
2024/08/01	3.1	24.12	2	24.20	24.20	1.1	53,631	0.00%
2024/07/31	6.2	23.80	7.5	23.98	23.70	-1.3	53,718	0.00%
2024/07/30	12	22.61	17	22.90	23.10	-5	53,877	-0.01%
2024/07/29	8.1	22.74	33	22.62	22.30	-24.9	53,709	-0.05%
2024/07/26	2	23.25	9	23.31	23.55	-7	53,570	-0.01%
2024/07/23	7.1	24.04	5	24.19	24.05	2.1	53,672	0.00%
2024/07/22	18	23.98	7.1	23.85	23.90	11	53,644	0.02%
2024/07/19	9.2	24.58	55	24.80	24.60	-45.8	53,471	-0.09%
2024/07/18	7.1	25.15	6	25.07	25.05	1.1	53,229	0.00%
2024/07/17	19	26.04	0	0.00	25.90	19	52,992	0.04%
2024/07/16	65	26.65	94	26.10	25.90	-29	52,954	-0.05%
2024/07/15	22	26.05	7	26.16	26.25	15	52,785	0.03%
2024/07/12	75	26.81	3.1	26.90	26.45	72	52,564	0.14%
2024/07/11	61.1	26.72	121.1	26.80	26.85	-60	52,291	-0.11%	大賣/
2024/07/10	5	25.71	23	26.07	26.00	-18	51,514	-0.03%
2024/07/09	20	25.38	20	25.53	25.55	0	51,368	0.00%
2024/07/08	47	25.95	27	26.28	25.65	20	51,394	0.04%
2024/07/05	15	26.19	15	26.29	26.15	0	50,943	0.00%
2024/07/04	70	25.77	44	25.82	25.75	26	50,683	0.05%
2024/07/03	86	26.19	50.5	26.31	26.40	35.5	50,211	0.07%
2024/07/02	7	25.74	5.1	25.61	25.35	1.9	49,820	0.00%
2024/07/01	38.2	26.42	24	26.74	25.80	14.2	49,648	0.03%
2024/06/28	5	25.40	3	25.65	25.70	2	49,591	0.00%
2024/06/27	29	25.60	16	25.79	25.50	13	49,996	0.03%
2024/06/26	72	25.39	102	25.21	25.10	-30	50,182	-0.06%	大賣/
2024/06/25	94.2	25.42	37	25.47	25.40	57.2	50,087	0.11%
2024/06/24	18.1	27.32	2	27.35	26.95	16.1	49,090	0.03%
2024/06/21	19	27.35	18.1	27.46	27.80	0.9	48,866	0.00%
2024/06/20	7.1	26.92	24	27.47	27.45	-16.9	48,692	-0.03%
2024/06/19	36	27.35	49	27.48	26.60	-13	48,037	-0.03%
2024/06/18	67.1	27.47	39	27.58	27.40	28.1	47,002	0.06%
2024/06/17	21	27.00	139	26.78	27.00	-118	46,160	-0.26%	大賣/鉅額交易
2024/06/14	25	26.11	16	26.08	25.80	9	45,328	0.02%
2024/06/13	146	26.41	14	26.18	26.45	132	44,875	0.29%	大買/鉅額交易
2024/06/12	79	27.68	100	27.97	27.50	-21	44,116	-0.05%
2024/06/11	94	27.76	88	28.11	27.25	6	43,671	0.01%
2024/06/07	26	27.94	64.3	28.40	29.25	-38.3	42,736	-0.09%
2024/06/06	165	27.59	73	27.93	27.35	92	41,509	0.22%	大買/
2024/06/05	108	27.90	129	27.88	27.90	-21	40,207	-0.05%	大買/大賣/
2024/06/04	44	27.24	109	27.36	26.50	-65	38,171	-0.17%	大賣/
2024/06/03	109	26.29	47	26.22	26.70	62	39,606	0.16%	大買/
2024/05/31	35.2	26.01	23	25.93	25.80	12.2	39,344	0.03%
2024/05/30	164.5	27.96	464.1	27.80	25.85	-299.6	38,928	-0.77%	大買/大賣/鉅額交易
2024/05/29	14	26.14	284.7	26.98	27.65	-270.7	35,492	-0.76%	大賣/鉅額交易
2024/05/28	110	25.55	288	25.41	25.15	-178	34,567	-0.51%	大買/大賣/鉅額交易
2024/05/27	158.4	24.65	84	24.97	24.25	74.4	33,740	0.22%	大買/
2024/05/24	265.1	25.14	376.5	25.15	25.90	-111.4	32,349	-0.34%	大買/大賣/鉅額交易
2024/05/23	136	24.75	234.2	24.68	24.75	-98.2	30,231	-0.32%	大買/大賣/
2024/05/22	34	22.91	272	22.84	23.70	-238	27,289	-0.87%	大賣/鉅額交易
2024/05/21	2	20.35	134	20.45	21.55	-132	24,903	-0.53%	大賣/鉅額交易
2024/05/17	78	19.81	4	19.93	19.80	74	24,733	0.30%
2024/05/16	360	19.62	9	19.57	19.45	351	25,065	1.40%	大買/鉅額交易
2024/05/15	5	19.35	8	19.33	19.25	-3	25,893	-0.01%
2024/05/14	51	19.34	1	19.90	19.20	50	25,923	0.19%
2024/05/13	11	19.49	1	19.80	19.55	10	25,479	0.04%
2024/05/10	4	18.99	7	19.14	19.40	-3	25,298	-0.01%
2024/05/09	19	19.48	18	19.88	19.15	1	25,066	0.00%
2024/05/08	7	19.55	8	19.58	19.70	-1	24,452	0.00%
2024/05/07	3	19.02	24	18.98	18.70	-21	23,851	-0.09%
2024/05/06	2	18.48	1	18.30	18.40	1	23,658	0.00%
2024/05/03	26	18.75	38	18.67	18.50	-12	23,475	-0.05%
2024/04/30	7	18.49	3	18.58	18.20	4	23,158	0.02%
2024/04/29	4	18.50	1	18.05	18.50	3	23,017	0.01%
2024/04/26	1	17.50	4	17.73	17.50	-3	22,859	-0.01%
2024/04/25	4	17.46	0	0.00	17.35	4	22,854	0.02%
2024/04/24	0	0.00	10	17.64	17.80	-10	22,841	-0.04%
2024/04/23	5	17.10	200	17.25	17.15	-195	22,852	-0.85%	大賣/鉅額交易
2024/04/22	4	17.53	203	17.13	16.90	-199	22,841	-0.87%	大賣/鉅額交易
2024/04/19	4	17.64	2	17.85	17.70	2	22,844	0.01%
2024/04/18	1	18.50	0	0.00	18.15	1	22,748	0.00%
2024/04/17	0	0.00	2	18.45	18.50	-2	22,774	-0.01%
2024/04/16	10	17.65	0	0.00	17.90	10	22,771	0.04%
2024/04/15	0	0.00	3	18.65	18.50	-3	22,633	-0.01%
2024/04/12	0.5	19.30	3	19.30	19.30	-2.5	22,678	-0.01%
2024/04/11	2	18.70	4.1	18.65	18.65	-2.1	22,334	-0.01%
2024/04/10	7	19.04	8	19.12	18.90	-1	22,284	0.00%
2024/04/09	5	19.07	12	18.96	19.05	-7	22,220	-0.03%
2024/04/08	2	18.65	6	18.62	18.50	-4	22,011	-0.02%
2024/04/03	6	19.16	6	19.12	18.90	0	21,879	0.00%
2024/04/02	33	19.49	14	19.71	19.30	19	21,729	0.09%
2024/04/01	19	19.34	20	19.44	20.05	-1	21,214	0.00%
2024/03/29	22	18.76	29	18.74	18.70	-7	20,485	-0.03%
2024/03/28	34	18.52	11	18.55	18.15	23	19,945	0.12%
2024/03/27	3	17.97	4	18.13	18.10	-1	19,583	-0.01%
2024/03/26	11	18.35	15	18.52	17.95	-4	19,556	-0.02%
2024/03/25	11	17.92	21	18.28	18.40	-10	19,458	-0.05%
2024/03/22	3	17.20	8	17.34	17.50	-5	19,380	-0.03%
2024/03/21	13	17.29	17	17.33	17.30	-4	19,416	-0.02%
2024/03/20	18	17.01	6.1	17.24	16.95	11.9	19,512	0.06%
2024/03/19	17	17.52	2	17.70	17.35	15	19,547	0.08%
2024/03/18	5	17.38	14	17.52	17.65	-9	19,956	-0.05%
2024/03/15	212	17.85	143	17.42	17.45	69	19,928	0.35%	大買/大賣/
2024/03/14	12	17.89	8	17.90	17.70	4	19,964	0.02%
2024/03/13	5	17.65	212	17.80	17.90	-207	19,813	-1.04%	大賣/鉅額交易
2024/03/12	7	18.32	7	18.54	18.35	0	19,529	0.00%
2024/03/11	57	18.97	37	19.11	18.70	20	19,084	0.10%
2024/03/08	139	19.33	29	19.65	18.75	110	18,736	0.59%	大買/鉅額交易
2024/03/07	76.6	21.55	372	20.61	20.00	-295.4	17,682	-1.67%	大賣/鉅額交易
2024/03/06	157	20.43	253.5	20.65	21.50	-96.5	14,861	-0.65%	大買/大賣/
2024/03/05	169	19.14	167	19.24	19.55	2	13,947	0.01%	大買/大賣/
2024/03/04	3	18.65	4	18.95	18.60	-1	12,976	-0.01%
2024/03/01	16	18.99	25	18.92	18.55	-9	12,730	-0.07%
2024/02/29	64	18.75	122	18.85	19.10	-58	12,721	-0.46%	大賣/
2024/02/27	34	17.81	122	17.72	17.75	-88	12,094	-0.73%	大賣/
2024/02/26	16	17.59	37	17.68	17.65	-21	11,846	-0.18%
2024/02/23	136	17.79	34.3	17.81	17.80	101.7	12,086	0.84%	大買/鉅額交易
2024/02/22	9	17.36	29	17.80	17.55	-20	11,838	-0.17%
2024/02/21	1	17.30	0	17.15	17.10	1	11,577	0.01%
2024/02/20	23	17.53	32	17.66	17.15	-9	11,881	-0.08%
2024/02/19	34	16.98	22	16.89	17.20	12	11,745	0.10%
2024/02/16	20	16.28	16	16.24	16.55	4	11,485	0.03%
2024/02/15	11	15.00	13.5	15.12	15.70	-2.5	10,811	-0.02%
2024/02/02	18	14.24	0	0.00	14.25	18	11,240	0.16%
2024/02/01	2	14.55	1	14.55	14.55	1	11,806	0.01%
2024/01/30	3	14.78	1	14.80	14.70	2	14,820	0.01%
2024/01/29	4	14.83	8	14.78	14.85	-4	16,248	-0.02%
2024/01/26	3	14.45	0	0.00	14.40	3	17,749	0.02%
2024/01/25	1	14.60	0	0.00	14.50	1	18,945	0.01%
2024/01/24	0	0.00	3	14.78	14.75	-3	19,442	-0.02%
2024/01/22	1	14.70	4	14.64	14.70	-3	20,175	-0.01%
2024/01/18	11	14.10	1	14.10	14.05	10	20,619	0.05%
2024/01/17	1	14.20	4	14.15	14.20	-3	21,008	-0.01%
2024/01/16	5	14.48	7	14.41	14.50	-2	21,150	-0.01%
2024/01/15	253	14.62	3	14.70	14.70	250	21,172	1.18%	大買/鉅額交易
2024/01/12	1	14.80	1	14.70	14.70	0	21,193	0.00%
2024/01/11	1	15.05	2	15.05	15.00	-1	21,331	0.00%
2024/01/10	2	14.55	0	0.00	14.65	2	21,839	0.01%
2024/01/09	0	0.00	204	14.81	14.90	-204	22,077	-0.92%	大賣/鉅額交易
2024/01/08	389	15.29	100	15.06	14.90	289	22,383	1.29%	大買/鉅額交易
2024/01/05	2.3	15.42	1	15.80	15.40	1.3	22,668	0.01%
2024/01/04	3	15.65	0	0.00	15.70	3	22,910	0.01%
2024/01/03	0	0.00	8	15.77	15.95	-8	23,241	-0.03%
2024/01/02	1	15.75	2	15.73	15.75	-1	23,555	0.00%
2023/12/29	2	15.70	8	15.71	15.65	-6	24,677	-0.02%
2023/12/28	32	15.61	1	15.80	15.70	31	25,052	0.12%
2023/12/27	12	15.98	11	15.91	15.85	1	26,143	0.00%
2023/12/26	3	15.78	3	15.87	15.90	0	27,277	0.00%
2023/12/25	2	15.75	2	15.85	15.60	0	27,719	0.00%
2023/12/21	2	15.88	6	15.85	15.85	-4	29,221	-0.01%
2023/12/20	31	15.67	839	15.64	16.10	-808	29,835	-2.71%	大賣/鉅額交易
2023/12/19	31.2	15.85	14	15.83	16.05	17.2	29,725	0.06%
2023/12/18	3	16.63	0	0.00	16.70	3	29,512	0.01%
2023/12/15	36.1	17.03	0	0.00	16.90	36.1	29,470	0.12%
2023/12/14	544	17.83	44	17.58	17.50	500	29,626	1.69%	大買/鉅額交易
2023/12/13	6	17.33	21	17.20	17.30	-15	29,449	-0.05%
2023/12/12	3	16.60	5	16.45	16.45	-2	28,909	-0.01%
2023/12/11	4	16.34	6	16.50	16.60	-2	28,815	-0.01%
2023/12/08	2	15.83	11	15.81	15.90	-9	28,449	-0.03%
2023/12/07	1	16.25	0	0.00	16.15	1	28,249	0.00%
2023/12/05	14	16.32	0	0.00	16.20	14	28,100	0.05%
2023/12/04	15	16.89	10	17.02	16.70	5	27,955	0.02%
2023/12/01	3	16.80	10	16.80	16.80	-7	27,854	-0.03%
2023/11/30	3	17.10	11	16.95	16.90	-8	27,796	-0.03%
2023/11/29	14	17.01	6	17.13	17.00	8	27,799	0.03%
2023/11/28	0	0.00	3	17.00	17.00	-3	27,820	-0.01%
2023/11/27	67	17.04	5	16.95	16.90	62	27,708	0.22%
2023/11/24	43	17.79	41	17.66	17.35	2	27,310	0.01%
2023/11/22	24	17.93	17	17.88	17.80	7	26,697	0.03%
2023/11/21	15	17.62	6	17.70	17.45	9	26,274	0.03%
2023/11/20	5	17.55	7	17.53	17.60	-2	25,943	-0.01%
2023/11/17	17	17.16	0	0.00	17.10	17	25,629	0.07%
2023/11/16	31	17.39	30	17.82	17.60	1	25,102	0.00%
2023/11/15	44	16.90	5	16.99	16.85	39	24,494	0.16%
2023/11/14	70	17.56	11	17.64	17.25	59	24,061	0.25%
2023/11/13	12	17.58	7	17.40	17.50	5	23,797	0.02%
2023/11/10	69	17.97	12	18.08	17.85	57	23,475	0.24%
2023/11/09	83	18.53	203	18.17	18.00	-120	23,155	-0.52%	大賣/鉅額交易
2023/11/08	45	18.88	20	19.37	18.65	25	22,550	0.11%
2023/11/07	27	19.88	171	19.76	20.05	-144	21,376	-0.67%	大賣/鉅額交易
2023/11/06	255	19.72	503.2	18.82	20.10	-248.2	19,591	-1.27%	大買/大賣/鉅額交易
2023/11/03	19	18.59	741.2	18.82	18.30	-722.2	18,201	-3.97%	大賣/鉅額交易
2023/11/02	1,176	17.77	539	18.43	18.45	637	16,724	3.81%	大買/大賣/鉅額交易
2023/11/01	94	16.49	260	16.86	16.80	-166	15,569	-1.07%	大賣/鉅額交易
2023/10/31	8	17.06	4	17.26	16.85	4	15,105	0.03%
2023/10/30	10	17.10	37	17.26	17.15	-27	14,863	-0.18%
2023/10/27	5	16.82	0	0.00	16.45	5	14,678	0.03%
2023/10/26	67	17.25	135	16.95	16.85	-68	15,175	-0.45%	大賣/
2023/10/25	90	17.04	17	16.82	17.00	73	15,654	0.47%
2023/10/24	11	15.96	56	15.69	16.00	-45	15,633	-0.29%
2023/10/23	10.2	15.55	1	15.20	15.45	9.2	15,534	0.06%
2023/10/20	30	15.30	90	14.84	15.40	-60	15,676	-0.38%
2023/10/19	28	15.37	12	15.32	15.30	16	15,536	0.10%
2023/10/18	176	15.91	66	16.29	15.35	110	15,377	0.72%	大買/鉅額交易
2023/10/17	103	17.27	46	17.15	17.00	57	14,881	0.38%	大買/
2023/10/16	7	17.81	5	17.85	17.85	2	14,547	0.01%
2023/10/13	40	17.84	59.1	17.84	17.80	-19.1	14,190	-0.13%
2023/10/12	11	17.67	23	17.66	17.30	-12	13,699	-0.09%
2023/10/11	43	17.59	121	17.59	17.40	-78	13,402	-0.58%	大賣/
2023/10/06	3	18.10	13	18.45	18.00	-10	13,036	-0.08%
2023/10/05	153	18.38	156.5	18.70	18.25	-3.5	12,622	-0.03%	大買/大賣/
2023/10/04	97	17.81	22	17.99	18.10	75	11,474	0.65%
2023/10/03	761	18.23	32	18.40	18.15	729	11,078	6.58%	大買/鉅額交易
2023/10/02	12.5	17.76	49.2	18.02	18.15	-36.7	9,968	-0.37%
2023/09/28	8	16.50	8	16.58	16.50	0	8,793	0.00%
2023/09/27	4	15.61	6.5	15.73	16.25	-2.5	8,305	-0.03%
2023/09/26	62.9	15.82	82	16.40	15.35	-19.1	7,907	-0.24%
2023/09/25	60.5	16.28	40.4	16.46	16.40	20.1	6,728	0.30%
2023/09/22	0.1	15.25	1.5	15.37	15.30	-1.4	6,055	-0.02%
2023/09/21	0	0.00	5.8	15.18	15.45	-5.8	5,909	-0.10%
2023/09/20	6	14.90	6	15.20	14.90	0	5,729	0.00%
2023/09/19	31.7	15.26	35	15.39	15.15	-3.3	5,659	-0.06%
2023/09/18	3	14.50	0	0.00	14.70	3	5,341	0.06%
2023/09/15	1	13.90	0	0.00	13.75	1	5,252	0.02%
2023/09/14	1	13.95	0	0.00	13.85	1	5,279	0.02%
2023/09/11	0	0.00	20.5	13.99	13.70	-20.5	6,115	-0.34%
2023/09/08	0.5	14.10	0	0.00	14.00	0.5	6,104	0.01%
2023/09/07	0	0.00	0.5	14.15	14.00	-0.5	6,156	-0.01%
2023/09/06	0	0.00	3	14.78	14.45	-3	6,268	-0.05%
2023/09/05	0.5	14.20	4	14.11	14.30	-3.5	6,443	-0.05%
2023/09/04	4	14.30	0	0.00	14.10	4	6,445	0.06%
2023/09/01	1	13.95	1	14.10	13.90	0	6,487	0.00%
2023/08/31	0	0.00	0.4	13.55	13.30	-0.4	6,578	-0.01%
2023/08/30	0.4	13.50	0	0.00	13.50	0.4	6,672	0.01%
2023/08/28	2	12.85	18	12.85	12.85	-16	6,590	-0.24%
2023/08/25	0	0.00	20	13.25	13.15	-20	6,574	-0.30%
2023/08/24	0	0.00	14.1	13.42	13.40	-14.1	6,564	-0.22%
2023/08/22	0	0.00	11	13.35	13.10	-11	6,548	-0.17%
2023/08/21	0.1	13.40	0	0.00	13.25	0.1	6,538	0.00%
2023/08/18	1.1	13.26	0.5	13.55	13.25	0.6	6,527	0.01%
2023/08/17	1.5	13.52	0	0.00	13.60	1.5	6,478	0.02%
2023/08/16	0	0.00	10	12.80	12.95	-10	6,439	-0.16%
2023/08/15	0	0.00	1	13.10	13.15	-1	6,429	-0.02%
2023/08/14	13	12.89	5	12.89	12.90	8	6,405	0.12%
2023/08/11	34	13.45	12	13.53	13.30	22	6,366	0.35%
2023/08/10	30	13.70	1.1	13.71	13.80	28.9	6,314	0.46%
2023/08/09	28	14.23	1	14.25	14.05	27	6,263	0.43%
2023/08/08	3	14.75	1	14.50	14.55	2	6,195	0.03%
2023/08/07	1	14.95	0	0.00	14.85	1	6,125	0.02%
2023/08/04	0	0.00	1	14.90	14.95	-1	6,057	-0.02%
2023/08/02	21	15.14	10	14.80	14.75	11	5,986	0.18%
2023/08/01	89	15.67	45	15.77	15.45	44	5,812	0.76%
2023/07/31	90	16.24	62	16.10	15.40	28	5,603	0.50%
2023/07/28	20	15.69	12	15.24	15.70	8	4,896	0.16%
2023/07/27	25.1	14.73	2	14.58	14.80	23.1	4,056	0.57%
2023/07/26	1	14.20	3	13.80	13.80	-2	3,641	-0.05%
2023/07/25	3	14.02	1	14.05	14.25	2	3,526	0.06%
2023/07/24	1	13.35	1	13.45	13.20	0	3,292	0.00%
2023/07/20	1	13.35	1	13.55	13.40	0	3,226	0.00%
2023/07/10	0	0.00	10	13.10	12.95	-10	2,976	-0.34%
2023/07/04	0	0.00	1	13.65	13.65	-1	2,863	-0.03%
2023/07/03	0	0.00	20	13.70	13.60	-20	2,834	-0.71%
2023/06/30	2	13.45	1	13.50	13.55	1	2,792	0.04%
2023/06/26	20	13.55	0	0.00	13.45	20	2,716	0.74%
2023/06/20	0	0.00	1	13.90	13.65	-1	2,639	-0.04%
2023/06/19	0	0.00	5	13.81	13.85	-5	2,604	-0.19%
2023/06/16	11	14.73	3	14.33	14.30	8	2,527	0.32%
2023/06/15	14	14.65	0	0.00	14.65	14	2,095	0.67%
2023/06/12	11	13.86	11	14.10	13.85	0	1,721	0.00%
2023/06/09	3	13.80	3	13.92	13.95	0	1,563	0.00%
2023/06/07	1	13.50	1	13.50	13.50	0	1,277	0.00%
2023/06/06	1	13.35	1	13.40	13.40	0	1,162	0.00%
2023/06/05	0	0.00	8	12.94	12.95	-8	961	-0.83%
2023/05/31	0	0.00	0	12.05	12.00	0	883	0.00%
2023/05/29	0	0.00	1	12.25	12.30	-1	923	-0.11%
2023/05/05	0	0.00	0	12.00	12.00	0	985	0.00%
2023/05/02	0	0.00	0	11.85	11.90	0	1,043	0.00%
2023/04/28	0	0.00	0	11.85	11.75	0	1,099	0.00%
2023/04/27	0.1	11.85	0	0.00	11.70	0.1	1,106	0.01%
2023/04/25	1	11.90	0	0.00	11.70	1	1,102	0.09%
2023/04/21	2	11.80	0	0.00	11.75	2	1,135	0.18%
2023/04/20	4	12.10	0	0.00	12.10	4	1,141	0.35%
2023/04/18	5	12.15	0	0.00	12.15	5	1,225	0.41%
2023/04/17	0.1	12.20	3	12.20	12.25	-2.9	1,263	-0.23%
2023/04/14	10	12.15	0	0.00	12.15	10	1,260	0.79%
2023/04/13	8	12.15	0	0.00	12.15	8	1,254	0.64%
2023/04/07	6	11.95	0	0.00	11.95	6	1,247	0.48%
2023/03/31	0	12.25	0	0.00	12.15	0	1,237	0.00%
2023/03/30	1	12.10	0	0.00	12.10	1	1,236	0.08%
2023/03/29	0	12.20	0	0.00	12.10	0	1,244	0.00%
2023/03/23	0	0.00	3	12.20	12.20	-3	1,248	-0.24%
2023/03/22	0	12.30	0	0.00	12.00	0	1,230	0.00%
2023/03/21	0	12.15	0	0.00	11.95	0	1,219	0.00%
2023/03/20	0	11.95	0	0.00	11.75	0	1,209	0.00%
2023/03/14	21.4	12.16	0	0.00	12.20	21.4	1,189	1.79%
2023/03/06	0	12.65	3	12.65	12.75	-3	1,177	-0.25%
2023/02/24	0	0.00	20	12.75	12.70	-20	1,103	-1.81%
2023/02/22	20	12.60	0	0.00	12.65	20	1,073	1.86%
2023/02/13	0	0.00	1	12.40	12.40	-1	1,749	-0.06%
2023/02/10	2	12.75	1	12.65	12.45	1	1,763	0.06%
2023/02/07	20	12.65	0	0.00	12.60	20	1,768	1.13%
2023/02/02	0	0.00	5	12.60	12.55	-5	1,852	-0.27%
2023/01/17	4	12.20	5	12.30	12.15	-1	1,741	-0.06%
2023/01/13	0	0.00	5	12.30	12.30	-5	1,734	-0.29%
2023/01/12	0	0.00	2	12.40	12.40	-2	1,734	-0.12%
2023/01/11	1	12.50	0	0.00	12.40	1	1,726	0.06%
2023/01/10	3	12.40	0	0.00	12.30	3	1,701	0.18%
2023/01/09	1	12.70	0	0.00	12.60	1	1,687	0.06%
2022/12/27	0	0.00	0	12.00	11.80	0	1,711	0.00%
2022/12/12	1	12.05	0	0.00	12.05	1	1,900	0.05%
2022/12/08	2	12.35	0	0.00	12.30	2	1,940	0.10%
2022/12/02	0	0.00	1	12.85	12.80	-1	2,010	-0.05%
2022/12/01	0	0.00	1	12.85	12.75	-1	2,017	-0.05%
2022/11/29	0	0.00	0	12.45	12.60	0	2,081	0.00%
2022/11/18	0	0.00	0.1	12.68	12.40	-0.1	2,577	0.00%
2022/11/15	3	12.73	1	12.90	12.80	2	3,479	0.06%
2022/11/10	0	12.05	0	0.00	12.00	0	2,994	0.00%
2022/11/02	1	12.05	0	0.00	12.20	1	2,971	0.03%
2022/10/24	1	11.20	0	0.00	11.20	1	2,910	0.03%
2022/10/13	30	11.31	1	11.35	11.10	29	2,895	1.00%
2022/10/12	2	11.55	0	0.00	11.75	2	2,870	0.07%
2022/10/07	2	12.35	0	0.00	12.30	2	2,840	0.07%
2022/10/05	5	12.30	0	0.00	12.30	5	2,788	0.18%
2022/09/28	29	12.47	13	12.35	12.05	16	2,764	0.58%
2022/09/27	0	12.55	0	0.00	12.75	0	2,713	0.00%
2022/09/26	24	12.72	0	0.00	12.55	24	2,693	0.89%
2022/09/15	0	14.05	0	0.00	13.80	0	2,630	0.00%
2022/09/13	1	14.00	0	0.00	13.70	1	2,560	0.04%
2022/09/12	7	13.90	0	0.00	13.85	7	2,549	0.27%
2022/09/08	0	0.00	1	14.10	14.10	-1	2,524	-0.04%
2022/09/07	10	13.80	0	0.00	13.80	10	2,505	0.40%
2022/09/05	4	14.14	4	13.95	14.00	0	2,440	0.00%
2022/09/02	1	14.35	0	0.00	14.30	1	2,395	0.04%
2022/08/31	11	14.43	0	0.00	14.40	11	2,322	0.47%
2022/08/29	7	14.01	2	14.05	14.10	5	2,221	0.23%
2022/08/26	9	14.75	1	15.15	14.50	8	2,174	0.37%
2022/08/25	13	14.60	0	0.00	14.55	13	2,019	0.64%
2022/08/24	50	14.95	49	15.31	14.90	1	1,928	0.05%
2022/08/23	15	15.21	14	14.98	15.25	1	1,757	0.06%
2022/08/22	0	0.00	2	14.80	15.10	-2	1,276	-0.16%
2022/08/19	12	13.34	11	13.50	13.75	1	990	0.10%
2022/08/02	0	0.00	4	12.80	12.80	-4	959	-0.42%
2022/08/01	0	0.00	0	12.85	12.85	0	962	0.00%
2022/07/29	0	0.00	1	12.80	12.80	-1	961	-0.10%
2022/07/25	2	12.85	2	12.90	12.85	0	971	0.00%
2022/07/18	0	0.00	2	12.45	12.55	-2	1,060	-0.19%
2022/07/15	0	12.45	10	12.35	12.35	-10	1,068	-0.94%
2022/07/12	22	11.81	20	11.68	11.70	2	1,074	0.18%
2022/07/11	0	0.00	3	12.25	12.25	-3	1,077	-0.28%
2022/07/06	3	12.25	0	0.00	12.15	3	1,101	0.27%
2022/07/05	3	12.25	5	12.20	12.25	-2	1,146	-0.17%
2022/07/04	10	12.20	0	0.00	12.15	10	1,148	0.87%
2022/07/01	10	12.30	0	0.00	12.15	10	1,158	0.86%
2022/06/30	19	12.79	0	0.00	12.75	19	1,137	1.67%
2022/06/13	10	13.85	0	0.00	13.75	10	1,154	0.87%
2022/06/01	0	0.00	2	14.40	14.30	-2	1,242	-0.16%
2022/05/24	2	13.80	0	0.00	13.70	2	1,272	0.16%
2022/05/23	0	0.00	3	14.35	14.05	-3	1,272	-0.24%
2022/04/28	0	0.00	0	13.20	13.25	0	1,533	0.00%
2022/04/26	35	13.35	1	13.60	13.45	34	1,507	2.26%
2022/04/25	0	0.00	0	13.55	13.55	0	1,504	0.00%
2022/04/20	3	13.90	0	0.00	13.90	3	1,545	0.19%
2022/04/18	60	13.62	0	0.00	13.70	60	1,713	3.50%
2022/04/08	2	15.00	0	0.00	14.95	2	1,821	0.11%
2022/04/06	0	15.40	0	0.00	15.40	0	1,884	0.00%
2022/03/30	0	0.00	0.1	15.30	15.30	-0.1	2,385	0.00%
2022/03/25	6	15.25	0	0.00	15.25	6	2,820	0.21%
2022/03/08	19	14.17	0	0.00	14.05	19	3,030	0.63%
2022/03/07	10	14.90	0	0.00	14.75	10	2,991	0.33%
2022/03/04	10	15.40	0	0.00	15.30	10	2,988	0.33%
2022/02/18	5	16.10	5	16.00	16.00	0	3,261	0.00%
2022/02/15	0	0.00	5	15.90	15.65	-5	3,396	-0.15%
2022/02/08	0	0.00	1	16.15	16.30	-1	3,731	-0.03%
2022/01/24	9	15.60	7	15.78	15.60	2	3,948	0.05%
2022/01/21	1	15.95	1	15.85	15.85	0	3,977	0.00%
2022/01/19	5	15.45	0	0.00	15.45	5	3,935	0.13%
2022/01/18	1	15.85	0	0.00	15.65	1	3,968	0.03%
2022/01/14	20	15.45	5	15.30	15.40	15	3,978	0.38%
2022/01/13	1	15.75	0	0.00	15.70	1	3,988	0.03%
2022/01/12	12	15.65	0	0.00	15.60	12	3,989	0.30%
2022/01/11	13	16.01	0	0.00	15.95	13	3,956	0.33%
2022/01/10	8	16.20	1	16.00	16.25	7	3,875	0.18%
2022/01/07	55	16.43	0	0.00	16.35	55	3,867	1.42%
2022/01/06	19	16.80	5	16.90	16.80	14	3,801	0.37%
2022/01/03	10	17.15	0	0.00	17.15	10	3,926	0.25%
2021/12/30	10	17.35	2	17.40	17.35	8	3,917	0.20%
2021/12/29	11	17.47	0	0.00	17.55	11	3,904	0.28%
2021/12/28	16	17.59	0	0.00	17.55	16	3,915	0.41%
2021/12/27	24	17.68	0	0.00	17.60	24	3,838	0.63%
2021/12/24	54	17.71	53	17.75	17.75	1	3,823	0.03%
2021/12/23	1	17.10	5	17.31	17.50	-4	3,647	-0.11%
2021/12/22	15	16.65	0	0.00	16.65	15	3,446	0.44%
2021/12/21	8	16.97	30	16.90	16.80	-22	3,452	-0.64%
2021/12/20	15	16.45	0	0.00	16.50	15	3,309	0.45%
2021/12/17	50	16.63	1	16.65	16.50	49	3,326	1.47%
2021/12/15	30	16.48	0	0.00	16.50	30	3,386	0.89%
2021/12/14	74	16.59	0	0.00	16.35	74	3,397	2.18%
2021/12/13	65	16.81	20	16.84	16.85	45	3,396	1.32%
2021/12/10	50	16.72	10	16.70	16.70	40	3,421	1.17%
2021/12/09	6	17.00	0	0.00	16.95	6	3,564	0.17%
2021/12/08	50	16.95	0	0.00	16.90	50	3,531	1.42%
2021/12/06	15	16.50	0	0.00	16.50	15	3,541	0.42%
2021/12/03	15	16.53	0	0.00	16.50	15	3,587	0.42%
2021/12/02	85	16.69	0	0.00	16.50	85	3,645	2.33%
2021/11/30	1	16.85	0	0.00	16.80	1	3,812	0.03%
2021/11/29	40	16.00	0	0.00	16.45	40	4,014	1.00%
2021/11/26	10	16.50	0	0.00	16.50	10	4,006	0.25%
2021/11/25	30	17.05	50	17.04	17.00	-20	3,982	-0.50%
2021/11/24	0	0.00	1	17.00	17.05	-1	4,026	-0.02%
2021/11/23	4	17.10	0	0.00	17.05	4	4,150	0.10%
2021/11/17	0	0.00	1	17.70	17.70	-1	4,225	-0.02%
2021/11/15	0	0.00	1	17.45	17.40	-1	4,261	-0.02%
2021/11/12	10	16.85	0	0.00	16.85	10	4,330	0.23%
2021/11/11	1	17.20	0	0.00	17.05	1	4,370	0.02%
2021/11/10	1	17.20	0	0.00	17.15	1	4,484	0.02%
2021/11/09	1	17.50	0	0.00	17.40	1	4,502	0.02%
2021/11/05	10	18.05	10	18.25	18.00	0	4,646	0.00%
2021/11/03	0	0.00	4	17.31	17.45	-4	4,854	-0.08%
2021/11/01	0	0.00	0.1	17.75	17.75	-0.1	5,329	0.00%
2021/10/29	1	17.60	10	17.50	17.50	-9	5,362	-0.17%
2021/10/28	0	0.00	1	17.45	17.20	-1	5,445	-0.02%
2021/10/26	1	17.00	0	0.00	17.05	1	5,607	0.02%
2021/10/25	0	0.00	15	16.92	16.95	-15	5,665	-0.26%
2021/10/22	0	16.80	0	0.00	16.70	0	5,910	0.00%
2021/10/21	0	0.00	1	17.05	16.75	-1	6,125	-0.02%
2021/10/15	0	0.00	1	16.35	16.30	-1	7,289	-0.01%
2021/10/12	2	16.55	1	16.50	16.40	1	10,840	0.01%
2021/10/08	4	16.79	4	16.56	16.50	0	11,146	0.00%
2021/10/05	0	0.00	1	15.80	15.90	-1	13,688	-0.01%
2021/10/04	16	15.51	0	0.00	15.30	16	14,065	0.11%
2021/10/01	25	16.49	0	0.00	16.10	25	14,220	0.18%
2021/09/30	4	16.15	24	16.48	16.90	-20	14,256	-0.14%
2021/09/29	25	16.07	0	0.00	16.10	25	14,340	0.17%
2021/09/28	10	16.58	0	0.00	16.55	10	14,468	0.07%
2021/09/22	2	16.53	0	0.00	16.50	2	16,610	0.01%
2021/09/17	2	16.93	0	0.00	16.95	2	16,646	0.01%
2021/09/15	12	17.00	12	17.02	17.00	0	16,918	0.00%
2021/09/14	7	17.54	6	17.61	17.25	1	16,939	0.01%
2021/09/13	0	0.00	10	17.60	17.35	-10	16,899	-0.06%
2021/09/07	0	0.00	20	17.34	17.30	-20	17,970	-0.11%
2021/09/06	9	18.02	14	18.40	17.95	-5	18,412	-0.03%
2021/09/03	3	18.10	6	18.28	18.65	-3	18,383	-0.02%
2021/09/02	22	18.56	12	18.02	17.95	10	18,369	0.05%
2021/08/31	0	0.00	4	18.34	18.35	-4	18,318	-0.02%
2021/08/30	11	18.26	8	18.26	18.20	3	18,425	0.02%
2021/08/27	21	18.14	23	18.23	18.45	-2	18,560	-0.01%
2021/08/26	44	17.95	45	17.99	17.95	-1	18,675	-0.01%
2021/08/25	1	17.85	8.5	17.69	17.85	-7.5	18,932	-0.04%
2021/08/24	15	17.22	4	17.35	17.15	11	19,399	0.06%
2021/08/23	5	17.30	15	17.40	17.55	-10	19,527	-0.05%
2021/08/19	1	17.10	3	16.95	16.60	-2	19,635	-0.01%
2021/08/18	1	16.65	1	16.75	17.45	0	19,653	0.00%
2021/08/17	11	17.15	8.1	16.66	16.60	2.9	19,759	0.01%
2021/08/16	14	16.95	1	16.90	17.15	13	19,891	0.07%
2021/08/13	0	0.00	5	18.00	17.70	-5	19,846	-0.03%
2021/08/12	8	18.54	7	18.25	18.50	1	19,825	0.01%
2021/08/11	22	18.27	0	0.00	17.75	22	19,934	0.11%
2021/08/10	7	18.75	8	18.81	18.50	-1	19,900	-0.01%
2021/08/09	9	19.29	65	20.20	19.15	-56	19,943	-0.28%
2021/08/06	67	20.21	27	20.33	20.25	40	19,949	0.20%
2021/08/05	27	20.44	8	20.49	20.30	19	19,989	0.10%
2021/08/04	5	20.05	5	20.60	20.05	0	19,862	0.00%
2021/08/03	0	0.00	1	20.25	20.35	-1	20,052	0.00%
2021/08/02	20	19.88	20	19.94	19.90	0	20,683	0.00%
2021/07/30	0	0.00	3	19.68	19.55	-3	20,729	-0.01%
2021/07/28	2	18.85	1	19.30	19.05	1	21,425	0.00%
2021/07/27	11	20.12	11	20.55	20.05	0	21,746	0.00%
2021/07/26	1	20.45	4	20.25	20.50	-3	22,086	-0.01%
2021/07/23	0	0.00	23	19.93	19.90	-23	22,585	-0.10%
2021/07/22	29	19.71	4	19.63	19.75	25	23,754	0.11%
2021/07/21	7	20.69	1	20.20	20.25	6	23,812	0.03%
2021/07/20	22	20.29	5	20.34	20.25	17	23,934	0.07%
2021/07/19	59	21.71	108	21.98	21.60	-49	24,076	-0.20%	大賣/
2021/07/16	67	20.96	5	20.98	21.20	62	22,754	0.27%
2021/07/15	6	20.39	4	20.23	20.05	2	21,952	0.01%
2021/07/14	13	20.53	19	20.63	20.50	-6	22,085	-0.03%
2021/07/13	101	20.17	83	20.17	20.30	18	21,705	0.08%	大買/
2021/07/12	64	19.81	90	19.76	19.80	-26	21,564	-0.12%
2021/07/09	26	18.44	8	18.66	18.65	18	21,327	0.08%
2021/07/08	1	18.30	1	18.35	18.30	0	21,891	0.00%
2021/07/07	0	0.00	0.1	18.10	17.80	-0.1	22,305	0.00%
2021/07/06	0	0.00	30	17.98	18.00	-30	22,345	-0.13%
2021/07/05	0	0.00	3	18.13	17.90	-3	22,277	-0.01%
2021/07/02	0	0.00	4	18.03	17.75	-4	22,289	-0.02%
2021/07/01	119	18.36	56	18.67	17.95	63	22,217	0.28%	大買/
2021/06/30	60.2	18.78	64	18.94	19.10	-3.8	21,774	-0.02%
2021/06/29	0	0.00	4	17.44	17.40	-4	20,731	-0.02%
2021/06/25	0	0.00	10	17.40	17.35	-10	20,572	-0.05%
2021/06/24	8	17.34	6	17.55	17.80	2	20,498	0.01%
2021/06/23	0	0.00	6.6	17.15	17.10	-6.6	20,335	-0.03%
2021/06/22	11	16.95	5	17.40	16.80	6	20,331	0.03%
2021/06/21	5	16.72	7	16.86	17.30	-2	20,393	-0.01%
2021/06/18	18	17.39	4	17.46	17.25	14	20,451	0.07%
2021/06/17	6	17.97	1	18.05	17.60	5	20,516	0.02%
2021/06/16	65	17.94	7	18.13	17.60	58	20,182	0.29%
2021/06/15	20	18.72	10	18.48	18.90	10	19,832	0.05%
2021/06/11	3	17.67	2	17.55	17.50	1	19,478	0.01%
2021/06/09	20	17.35	4	17.50	17.35	16	19,537	0.08%
2021/06/08	5	17.54	5	17.49	17.60	0	19,508	0.00%
2021/06/07	1	17.25	0	0.00	17.20	1	19,494	0.01%
2021/06/04	17	17.37	2	17.33	17.20	15	19,551	0.08%
2021/06/03	28	17.45	38	17.83	17.60	-10	19,543	-0.05%
2021/06/02	7	17.74	21.1	17.45	17.35	-14.1	19,703	-0.07%
2021/06/01	14	17.46	10	17.88	17.30	4	19,431	0.02%
2021/05/31	18	17.00	37	16.58	17.30	-19	18,922	-0.10%
2021/05/28	2	15.65	5	15.45	15.75	-3	18,847	-0.02%
2021/05/27	0	0.00	3	15.05	15.00	-3	18,863	-0.02%
2021/05/26	0	0.00	3	14.65	15.20	-3	18,919	-0.02%
2021/05/25	34	15.06	71	14.94	15.00	-37	18,877	-0.20%
2021/05/21	5	14.15	0	0.00	14.30	5	18,654	0.03%
2021/05/20	4	13.93	0	0.00	13.80	4	18,791	0.02%
2021/05/19	18	14.23	17	14.26	14.30	1	18,771	0.01%
2021/05/18	2	13.85	0	0.00	13.85	2	18,580	0.01%
2021/05/14	1	14.85	0	0.00	13.85	1	18,270	0.01%
2021/05/12	103	15.34	51	15.84	14.70	52	18,110	0.29%	大買/
2021/05/11	31	16.75	15.1	17.10	16.25	16	17,807	0.09%
2021/05/10	20	18.34	37	18.26	17.85	-17	17,521	-0.10%
2021/05/07	12	17.50	12	17.68	17.75	0	16,779	0.00%
2021/05/06	18	17.73	2	17.60	17.65	16	16,665	0.10%
2021/05/05	4	17.50	4	17.80	17.40	0	15,975	0.00%
2021/05/04	25	17.17	13	17.57	17.65	12	15,747	0.08%
2021/05/03	21	19.26	1	20.15	18.70	20	15,167	0.13%
2021/04/29	28	20.55	17	20.74	20.60	11	14,623	0.08%
2021/04/28	62	20.45	165	20.90	21.50	-103	13,783	-0.75%	大賣/鉅額交易
2021/04/27	43	19.81	31	19.85	19.55	12	12,486	0.10%
2021/04/26	13.1	20.14	9	19.99	19.85	4.1	12,077	0.03%
2021/04/23	29	19.59	77	19.63	20.05	-48	11,698	-0.41%
2021/04/22	38	19.17	8	19.68	18.50	30	10,985	0.27%
2021/04/21	12	19.53	12	19.61	19.55	0	10,504	0.00%
2021/04/20	23	19.15	21	19.27	19.35	2	10,322	0.02%
2021/04/19	27	18.90	27	19.14	18.60	0	9,886	0.00%
2021/04/16	23	18.70	31	18.84	18.80	-8	9,570	-0.08%
2021/04/15	6	17.40	8	17.39	17.65	-2	8,716	-0.02%
2021/04/14	47	16.11	6	16.87	17.80	41	8,193	0.50%
2021/04/13	12	16.69	120	16.73	16.20	-108	7,368	-1.47%	大賣/鉅額交易
2021/04/12	0	0.00	0.1	15.80	15.70	-0.1	6,790	0.00%
2021/04/09	30	15.75	0	0.00	15.75	30	6,699	0.45%
2021/04/07	4	15.98	4	15.95	15.95	0	6,502	0.00%
2021/04/01	25	15.66	25	15.70	15.60	0	6,452	0.00%
2021/03/31	1	15.55	20	15.58	15.50	-19	6,663	-0.29%
2021/03/26	1	15.35	0	0.00	15.55	1	7,322	0.01%
2021/03/25	0	0.00	5	15.30	15.35	-5	7,371	-0.07%
2021/03/24	19	15.44	50	15.50	15.40	-31	7,412	-0.42%
2021/03/23	10	16.70	1	16.40	15.90	9	7,296	0.12%
2021/03/22	1	16.25	3	16.12	16.55	-2	7,130	-0.03%
2021/03/19	0	0.00	10	15.65	15.70	-10	6,955	-0.14%
2021/03/18	3	15.38	1	15.35	15.55	2	6,926	0.03%
2021/03/17	11	15.14	0	15.35	15.20	11	6,898	0.16%
2021/03/12	0	15.75	0	0.00	15.60	0	6,816	0.00%
2021/03/10	0	0.00	10	16.55	15.90	-10	7,090	-0.14%
2021/03/08	0	0.00	25	16.16	16.10	-25	6,818	-0.37%
2021/02/26	0	0.00	2	15.30	15.45	-2	6,738	-0.03%
2021/02/23	2	15.40	0	0.00	15.15	2	7,074	0.03%
2021/02/22	1	15.15	5	15.15	15.50	-4	7,203	-0.06%
2021/02/19	1	14.40	14	14.21	14.50	-13	7,129	-0.18%
2021/02/18	0	0.00	10	14.00	13.90	-10	7,081	-0.14%
2021/02/17	0	0.00	1	13.90	14.00	-1	7,042	-0.01%
2021/02/05	0	0.00	2	13.75	13.70	-2	6,994	-0.03%
2021/02/04	2	13.88	20	14.00	13.70	-18	6,960	-0.26%
2021/02/03	0	0.00	10	13.55	13.55	-10	6,739	-0.15%
2021/02/02	0	0.00	10	13.20	13.20	-10	6,722	-0.15%
2021/01/21	0	0.00	52	12.65	12.65	-52	6,576	-0.79%
2021/01/20	12	12.96	0	0.00	12.75	12	6,535	0.18%
2021/01/15	0	0.00	3	13.40	13.40	-3	6,369	-0.05%
2021/01/13	3	13.80	0	0.00	13.65	3	6,188	0.05%
2021/01/12	5	13.20	0	0.00	13.20	5	6,107	0.08%
2021/01/11	1	13.75	0	0.00	13.65	1	6,038	0.02%
2021/01/07	21	13.74	0	0.00	13.50	21	5,927	0.35%
2021/01/06	5	13.79	0	0.00	13.50	5	5,813	0.09%
2021/01/05	23	14.48	0	0.00	14.40	23	5,649	0.41%
2020/12/30	0	0.00	2	14.75	14.75	-2	5,549	-0.04%
2020/12/29	0	0.00	4	14.90	14.85	-4	5,498	-0.07%
2020/12/28	1	15.55	2	15.30	15.40	-1	5,360	-0.02%
2020/12/25	17	15.35	65	15.05	15.50	-48	5,217	-0.92%
2020/12/24	19	14.93	1	14.80	14.80	18	4,812	0.37%
2020/12/23	5	14.60	2	14.63	14.75	3	4,628	0.06%
2020/12/22	6	14.92	20	14.77	13.85	-14	4,436	-0.32%
2020/12/21	0	0.00	5	14.10	14.20	-5	4,017	-0.12%
2020/12/16	0	0.00	1	13.60	13.50	-1	3,891	-0.03%
2020/12/14	5	13.50	0	0.00	13.90	5	3,829	0.13%
2020/12/11	0	0.00	19	13.72	13.45	-19	3,798	-0.50%
2020/12/10	0	0.00	1	13.95	13.95	-1	3,724	-0.03%
2020/12/09	0	0.00	0.1	14.05	14.05	-0.1	3,645	0.00%
2020/12/08	11	13.92	1	14.30	14.10	10	3,601	0.28%
2020/12/07	3	14.12	16	14.13	14.50	-13	3,506	-0.37%
2020/12/04	55	13.83	21	13.82	13.85	34	3,347	1.02%
2020/12/02	0	0.00	2	12.95	12.90	-2	3,189	-0.06%
2020/12/01	25	13.04	1	12.95	13.00	24	3,129	0.77%
2020/11/30	8	13.11	0	0.00	13.10	8	3,062	0.26%
2020/11/27	12	12.97	10	13.15	12.90	2	3,003	0.07%
2020/11/26	2	12.93	28	13.05	13.05	-26	2,870	-0.91%
2020/11/25	0	0.00	2	12.70	12.40	-2	2,708	-0.07%
2020/11/23	15	12.43	27.1	12.32	12.50	-12.1	2,535	-0.48%
2020/11/20	95	11.75	126	11.77	12.00	-31	2,320	-1.34%	大賣/
2020/11/19	39	11.49	39.1	11.26	11.50	-0.1	2,083	0.00%
2020/11/18	0	0.00	20	10.95	11.20	-20	1,788	-1.12%
2020/11/17	0	0.00	2	10.25	10.25	-2	1,608	-0.12%
2020/11/12	2	10.05	0	0.00	10.05	2	1,660	0.12%
2020/11/11	0	0.00	16	10.15	10.15	-16	1,674	-0.96%
2020/11/05	2	10.35	4	10.28	10.30	-2	1,753	-0.11%
2020/10/29	2	10.10	0	0.00	10.10	2	1,759	0.11%
2020/10/27	5	10.20	0	0.00	10.15	5	1,757	0.28%
2020/10/16	10	10.23	0	0.00	10.15	10	1,927	0.52%
2020/10/14	0.1	10.30	0	0.00	10.15	0.1	1,987	0.00%
2020/10/07	0	0.00	4	10.38	10.45	-4	2,067	-0.19%
2020/09/30	0	0.00	4	10.20	10.20	-4	2,127	-0.19%
2020/09/28	1	10.20	4	10.15	10.25	-3	2,168	-0.14%
2020/09/24	10	10.40	0	0.00	10.15	10	2,180	0.46%
2020/09/21	8	10.90	0	0.00	10.90	8	2,229	0.36%
2020/09/18	0	0.00	2	10.90	10.80	-2	2,127	-0.09%
2020/09/10	33	11.00	10	10.95	10.90	23	2,297	1.00%
2020/09/09	0	0.00	6	11.05	11.05	-6	2,253	-0.27%
2020/09/08	0	0.00	3	10.78	10.85	-3	2,214	-0.14%
2020/09/07	2	10.60	0	0.00	10.60	2	2,172	0.09%
2020/09/04	2	10.20	0	0.00	10.35	2	2,163	0.09%
2020/08/27	0.1	10.35	4	10.15	10.10	-3.9	2,125	-0.18%
2020/08/26	4	10.05	0	0.00	10.00	4	2,213	0.18%
2020/08/21	2	10.00	0	0.00	10.00	2	2,248	0.09%
2020/08/20	3	10.05	10	10.08	9.99	-7	2,241	-0.31%
2020/08/19	20	10.55	11	10.50	10.30	9	2,222	0.40%
2020/08/18	1	10.35	3	10.35	10.35	-2	2,201	-0.09%
2020/08/17	0	0.00	5	10.35	10.35	-5	2,194	-0.23%
2020/08/11	3	10.15	0	0.00	10.50	3	2,183	0.14%
2020/08/07	2	10.25	5	10.30	10.25	-3	2,142	-0.14%
2020/08/06	1	10.30	0	0.00	10.30	1	2,171	0.05%
2020/08/05	5	10.30	0	0.00	10.25	5	2,168	0.23%
2020/08/04	0	0.00	4	10.30	10.15	-4	2,169	-0.18%
2020/07/30	3	10.10	0	0.00	10.15	3	2,231	0.13%
2020/07/28	0	0.00	1	10.10	10.05	-1	2,234	-0.04%
2020/07/27	0	0.00	3	10.20	10.20	-3	2,244	-0.13%
2020/07/24	0	0.00	1	10.70	10.30	-1	2,270	-0.04%
2020/07/23	5	10.80	0	0.00	10.75	5	2,269	0.22%
2020/07/22	4	10.99	13	10.80	11.00	-9	2,365	-0.38%
2020/07/20	2	10.10	0	0.00	10.40	2	2,285	0.09%
2020/07/17	1	10.30	0	0.00	10.25	1	2,236	0.04%
2020/07/16	0	0.00	2	10.50	10.55	-2	2,234	-0.09%
2020/07/13	0	0.00	20	10.95	10.95	-20	2,193	-0.91%
2020/07/09	20	11.40	10	11.50	11.30	10	2,211	0.45%
2020/07/06	0	0.00	1	11.15	11.10	-1	2,395	-0.04%
2020/07/03	0	0.00	10	11.08	11.05	-10	2,401	-0.42%
2020/07/01	3	10.97	0	0.00	10.95	3	2,370	0.13%
2020/06/19	12	11.25	10	11.15	11.15	2	2,357	0.08%
2020/06/18	25	11.32	7	11.00	11.50	18	2,329	0.77%
2020/06/15	0	0.00	5	10.25	10.20	-5	2,201	-0.23%
2020/06/11	20	10.45	0	0.00	10.30	20	2,245	0.89%
2020/06/09	4	10.55	0	0.00	10.50	4	2,252	0.18%
2020/06/08	0	0.00	8	10.51	10.55	-8	2,270	-0.35%
2020/06/05	6	10.15	3	10.30	10.30	3	2,186	0.14%
2020/06/04	3	10.20	0	0.00	10.10	3	2,185	0.14%
2020/06/02	5	10.20	10	10.15	10.15	-5	2,156	-0.23%
2020/05/26	5	9.40	0	0.00	9.47	5	2,039	0.25%
2020/05/25	5	9.40	0	0.00	9.35	5	2,048	0.24%
2020/05/22	0	0.00	5	9.80	9.65	-5	2,031	-0.25%
2020/05/14	3	10.00	0	0.00	10.05	3	2,047	0.15%
2020/05/11	5	10.10	0	0.00	10.20	5	2,177	0.23%
2020/05/08	3	10.30	0	0.00	10.35	3	2,178	0.14%
2020/05/06	0	0.00	5	10.60	10.20	-5	2,173	-0.23%
2020/04/30	5	10.69	0	0.00	10.65	5	2,137	0.23%
2020/04/28	0	0.00	5	10.50	10.55	-5	2,134	-0.23%
2020/04/27	15	10.57	18	10.67	10.70	-3	2,161	-0.14%
2020/04/24	0	0.00	12	10.23	10.30	-12	2,049	-0.59%
2020/04/23	0	0.00	2	10.20	9.99	-2	2,019	-0.10%
2020/04/20	0	0.00	2	10.00	9.98	-2	1,982	-0.10%
2020/04/14	10	10.00	0	0.00	10.00	10	1,948	0.51%
2020/04/13	1	9.99	1	10.20	9.94	0	1,936	0.00%
2020/04/10	10	9.94	0	0.00	9.94	10	1,849	0.54%
2020/04/09	0	10.20	20	10.03	10.20	-20	1,814	-1.10%
2020/03/31	20	9.01	0	0.00	8.98	20	1,621	1.23%
2020/03/30	0	0.00	3	8.89	8.85	-3	1,662	-0.18%
2020/03/27	1	9.06	0	0.00	8.90	1	1,657	0.06%
2020/03/26	0	0.00	6	8.92	8.98	-6	1,646	-0.36%
2020/03/25	4	9.02	3	8.88	9.11	1	1,630	0.06%
2020/03/24	0	0.00	5	8.51	8.38	-5	1,572	-0.32%
2020/03/23	10	8.20	0	0.00	8.34	10	1,641	0.61%
2020/03/20	2	8.76	0	0.00	8.72	2	1,642	0.12%
2020/03/19	38	7.86	2	8.05	8.35	36	1,624	2.22%
2020/03/12	4	10.25	6	10.20	10.05	-2	1,570	-0.13%
2020/03/10	3	10.95	0	0.00	11.00	3	1,962	0.15%
2020/02/26	6	12.43	0	0.00	12.35	6	1,948	0.31%
2020/02/12	0	0.00	26	12.31	12.40	-26	1,863	-1.40%
2020/02/11	0	0.00	5	11.60	11.60	-5	1,804	-0.28%
2020/02/10	15	11.27	0	0.00	11.25	15	1,777	0.84%
2020/02/04	0	0.00	8	10.64	11.00	-8	1,774	-0.45%
2020/02/03	3	10.60	0	0.00	10.40	3	1,765	0.17%
2020/01/31	0	0.00	1	11.25	11.30	-1	1,739	-0.06%
2020/01/30	24	11.28	0	0.00	11.25	24	1,736	1.38%
2020/01/20	2	12.35	0	0.00	12.45	2	1,727	0.12%
2020/01/17	0	0.00	0.1	12.45	12.35	-0.1	1,728	-0.01%
2020/01/10	0	0.00	1	12.35	12.35	-1	1,881	-0.05%
2020/01/08	4	12.25	0	0.00	12.40	4	1,890	0.21%
2020/01/07	4	12.40	0	0.00	12.50	4	1,876	0.21%
2020/01/03	0	0.00	1	12.95	12.85	-1	1,871	-0.05%
2019/12/18	1	13.20	8	13.10	12.85	-7	1,895	-0.37%
2019/12/13	4	12.55	0	0.00	12.50	4	1,813	0.22%
2019/12/12	4	12.73	0	0.00	12.70	4	1,841	0.22%
2019/12/11	0	0.00	2	12.95	12.80	-2	1,825	-0.11%
2019/12/10	2	12.75	0	0.00	12.85	2	1,808	0.11%
2019/12/06	2	13.63	8	13.48	13.40	-6	1,775	-0.34%
2019/12/05	16	12.55	56	12.90	13.20	-40	1,491	-2.68%
2019/12/04	15	12.00	0	0.00	12.00	15	1,500	1.00%
2019/12/02	5	12.35	0	0.00	12.35	5	1,534	0.33%
2019/11/28	0	0.00	10	12.75	12.65	-10	1,618	-0.62%
2019/11/21	0	0.00	10	12.65	12.75	-10	1,718	-0.58%
2019/11/20	5	12.60	0	0.00	12.65	5	1,731	0.29%
2019/11/19	10	12.55	0	0.00	12.60	10	1,862	0.54%
2019/11/18	10	12.65	0	0.00	12.70	10	1,873	0.53%
2019/11/15	1	12.60	0	0.00	12.65	1	1,891	0.05%
2019/11/14	6	12.83	5	13.00	12.60	1	1,883	0.05%
2019/11/13	5	13.05	0	0.00	13.00	5	1,862	0.27%
2019/11/12	5	13.15	0	0.00	13.10	5	1,862	0.27%
2019/11/11	47	13.28	0	0.00	13.10	47	1,863	2.52%
2019/11/08	1	13.75	5	13.75	13.75	-4	1,814	-0.22%
2019/11/07	5	13.75	0	0.00	13.75	5	1,814	0.28%
2019/11/06	5.2	13.78	0	0.00	13.75	5.2	1,821	0.28%
2019/11/05	3	13.85	0	0.00	13.80	3	1,821	0.16%
2019/10/31	2	13.98	0	0.00	13.85	2	1,852	0.11%
2019/10/30	7	14.01	0	0.00	14.05	7	1,855	0.38%
2019/10/29	11	14.08	0	0.00	14.10	11	1,894	0.58%
2019/10/28	4	14.40	6	14.35	14.25	-2	1,913	-0.10%
2019/10/24	0	0.00	1	14.40	14.40	-1	1,899	-0.05%
2019/10/23	2	14.55	0	0.00	14.25	2	1,904	0.11%
2019/10/21	0	0.00	7	14.10	14.20	-7	1,892	-0.37%
2019/10/16	3	13.75	0	0.00	13.75	3	2,177	0.14%
2019/10/09	5	13.85	0	0.00	13.80	5	2,177	0.23%
2019/10/07	4	13.90	2	13.90	13.95	2	2,182	0.09%
2019/10/03	1	14.10	0	0.00	14.00	1	2,231	0.04%
2019/10/02	0	0.00	1	14.20	14.10	-1	2,231	-0.04%
2019/10/01	8	13.99	0	0.00	13.90	8	2,220	0.36%
2019/09/27	20	14.13	0	0.00	14.00	20	2,212	0.90%
2019/09/26	3	14.30	0	0.00	14.30	3	2,189	0.14%
2019/09/23	1	14.60	0	0.00	14.60	1	2,192	0.05%
2019/09/18	1	14.70	0	0.00	14.60	1	2,241	0.04%
2019/09/16	1	14.45	0	0.00	14.40	1	2,232	0.04%
2019/09/09	10	15.02	25	15.03	15.00	-15	2,269	-0.66%
2019/09/06	16	15.29	1	15.35	15.15	15	2,239	0.67%
2019/09/05	1	14.95	0	0.00	14.80	1	2,104	0.05%
2019/09/04	0	0.00	1	14.90	14.90	-1	2,086	-0.05%
2019/08/30	0	0.00	1	15.15	15.00	-1	1,985	-0.05%
2019/08/28	1	15.10	0	0.00	15.10	1	1,922	0.05%
2019/08/23	10	15.30	0	0.00	15.20	10	1,883	0.53%
2019/08/22	1	15.45	0	0.00	15.45	1	1,866	0.05%
2019/08/21	0	0.00	2	15.05	15.05	-2	1,732	-0.12%
2019/08/14	2	14.60	0	0.00	14.55	2	1,695	0.12%
2019/08/13	2	14.55	0	0.00	14.50	2	1,691	0.12%
2019/08/12	0	0.00	5	14.50	14.45	-5	1,702	-0.29%
2019/08/06	7	13.86	5	14.16	14.20	2	1,716	0.12%
2019/08/05	1	14.40	0	0.00	14.25	1	1,713	0.06%
2019/08/02	12	14.70	0	0.00	14.70	12	1,720	0.70%
2019/08/01	3	15.05	1	15.10	15.05	2	1,742	0.11%
2019/07/29	0	0.00	1	15.75	15.80	-1	1,700	-0.06%
2019/07/25	0	0.00	10	15.90	15.85	-10	1,690	-0.59%
2019/07/24	2	15.95	0	0.00	15.90	2	1,682	0.12%
2019/07/22	30	16.24	29	16.25	16.25	1	1,687	0.06%
2019/07/19	15	15.90	31	15.68	15.95	-16	1,571	-1.02%
2019/07/11	2	14.90	0	0.00	14.85	2	1,525	0.13%
2019/07/09	0	0.00	1	15.35	15.25	-1	1,525	-0.07%
2019/07/08	1	15.50	0	0.00	15.45	1	1,542	0.06%
2019/07/04	20	15.28	0	0.00	15.45	20	1,629	1.23%
2019/06/28	0	0.00	5	15.25	15.20	-5	1,961	-0.25%
2019/06/25	0	0.00	1	15.30	15.25	-1	2,021	-0.05%
2019/06/20	0	0.00	10	15.15	15.15	-10	2,110	-0.47%
2019/06/19	1	14.85	11	14.90	14.90	-10	2,195	-0.46%
2019/06/17	10	15.00	1	14.85	14.95	9	2,248	0.40%
2019/06/11	10	14.75	0	0.00	14.70	10	2,451	0.41%
2019/05/21	0	0.00	1	14.40	14.50	-1	4,494	-0.02%
2019/05/20	2	14.45	0	0.00	14.35	2	4,588	0.04%
2019/05/17	0	0.00	10	14.50	14.55	-10	4,810	-0.21%
2019/05/13	0	0.00	20	14.70	14.75	-20	5,000	-0.40%
2019/05/10	2	15.15	0	0.00	14.75	2	5,007	0.04%
2019/05/09	2	15.00	1	15.15	15.10	1	5,028	0.02%
2019/05/08	2	15.20	0	0.00	15.15	2	5,043	0.04%
2019/05/07	4	15.30	0	0.00	15.40	4	5,154	0.08%
2019/05/03	1	15.85	12	15.80	15.80	-11	5,228	-0.21%
2019/04/29	5	15.88	0	0.00	15.70	5	5,376	0.09%
2019/04/26	5	16.10	0	0.00	16.15	5	5,435	0.09%
2019/04/25	11	16.60	0	0.00	16.55	11	5,869	0.19%
2019/04/24	0	0.00	1	16.75	16.60	-1	5,968	-0.02%
2019/04/17	0	0.00	5	17.10	16.90	-5	6,070	-0.08%
2019/04/16	6	16.82	0	0.00	16.90	6	6,069	0.10%
2019/04/15	7	16.90	0	0.00	16.95	7	6,050	0.12%
2019/04/11	3	16.95	4	16.90	16.95	-1	6,038	-0.02%
2019/04/10	6	17.15	0	0.00	17.15	6	6,000	0.10%
2019/04/09	0	0.00	16	17.55	17.45	-16	5,961	-0.27%
2019/04/08	3	17.35	23	17.25	17.25	-20	5,792	-0.35%
2019/04/03	1	16.90	5	17.15	17.10	-4	5,724	-0.07%
2019/04/01	0	0.00	4	17.00	16.95	-4	5,653	-0.07%
2019/03/28	6	16.84	4	16.75	16.80	2	5,609	0.04%
2019/03/27	0	0.00	2	17.00	17.00	-2	5,597	-0.04%
2019/03/26	0	0.00	10	16.71	17.25	-10	5,591	-0.18%
2019/03/25	1	16.40	2	16.50	16.50	-1	5,603	-0.02%
2019/03/22	6	16.86	0	0.00	16.80	6	5,608	0.11%
2019/03/21	1	17.15	4	17.11	17.10	-3	5,529	-0.05%
2019/03/20	1	17.30	5	17.15	17.15	-4	5,485	-0.07%
2019/03/19	0	0.00	5	17.35	17.25	-5	5,478	-0.09%
2019/03/18	6	17.49	7	17.36	17.40	-1	5,438	-0.02%
2019/03/15	1	17.10	5	17.20	17.05	-4	5,356	-0.07%
2019/03/14	9	17.11	11	17.21	17.05	-2	5,335	-0.04%
2019/03/13	7	17.26	0	0.00	17.20	7	5,387	0.13%
2019/03/12	10	17.35	0	0.00	17.30	10	5,382	0.19%
2019/03/11	28	17.57	9	17.61	17.50	19	5,324	0.36%
2019/03/08	10	17.60	14	17.40	17.70	-4	5,130	-0.08%
2019/03/07	18	17.38	10	17.24	17.45	8	4,952	0.16%
2019/03/06	2	17.43	15	17.47	17.50	-13	4,694	-0.28%
2019/03/05	0	0.00	2	17.10	17.30	-2	4,615	-0.04%
2019/02/27	1	17.05	19	17.09	17.30	-18	4,536	-0.40%
2019/02/26	12	17.02	4	16.90	16.90	8	4,455	0.18%
2019/02/25	2	17.15	9	17.26	17.10	-7	4,736	-0.15%
2019/02/22	19	17.14	20	17.20	17.00	-1	4,708	-0.02%
2019/02/21	13	17.49	9	17.48	17.40	4	4,642	0.09%
2019/02/20	0	0.00	19	17.06	17.00	-19	4,370	-0.43%
2019/02/19	21	16.96	14	17.04	17.05	7	4,377	0.16%
2019/02/18	12	16.83	0	0.00	16.95	12	4,390	0.27%
2019/02/15	0	0.00	11	16.55	16.40	-11	4,188	-0.26%
2019/02/14	1	16.55	10	16.55	16.40	-9	4,205	-0.21%
2019/02/13	10	16.40	0	0.00	16.40	10	4,176	0.24%
2019/02/12	10	16.10	0	0.00	16.50	10	4,223	0.24%
2019/02/11	0	0.00	7	15.97	16.05	-7	4,605	-0.15%
2019/01/30	1	15.95	1	16.00	16.00	0	4,672	0.00%
2019/01/28	1	16.50	11	16.40	16.30	-10	4,653	-0.21%
2019/01/22	0	0.00	10	16.15	16.15	-10	4,643	-0.22%
2019/01/21	30	16.28	0	0.00	16.25	30	4,648	0.65%
2019/01/18	0	0.00	1	16.10	16.20	-1	4,708	-0.02%
2019/01/17	31	16.44	7	16.46	16.10	24	4,661	0.51%
2019/01/16	0	0.00	2	16.20	16.20	-2	4,194	-0.05%
2019/01/15	6	15.63	0	0.00	15.60	6	4,092	0.15%
2019/01/10	0	0.00	1	15.55	15.45	-1	4,160	-0.02%
2019/01/09	3	15.88	3	15.83	15.60	0	4,163	0.00%
2019/01/08	1	15.40	3	15.55	15.75	-2	4,043	-0.05%
2019/01/07	1	15.05	2	15.00	15.00	-1	4,012	-0.02%
2019/01/04	13	14.66	1	14.85	14.65	12	4,107	0.29%
2019/01/03	20	15.20	1	15.10	15.10	19	4,168	0.46%
2018/12/28	2	15.08	0	0.00	15.50	2	4,221	0.05%
2018/12/26	7	15.25	1	15.15	14.95	6	4,451	0.13%
2018/12/25	1	15.40	0	0.00	15.40	1	4,515	0.02%
2018/12/24	1	15.75	0	0.00	15.70	1	4,513	0.02%
2018/12/22	0	0.00	1	15.65	15.55	-1	4,537	-0.02%
2018/12/21	1	15.35	5	15.12	15.55	-4	4,645	-0.09%
2018/12/18	2	16.10	0	0.00	16.00	2	4,647	0.04%
2018/12/17	0	0.00	1	15.90	16.35	-1	4,579	-0.02%
2018/12/14	1	15.70	0	0.00	16.05	1	4,556	0.02%
2018/12/12	0	0.00	1	15.90	15.90	-1	4,684	-0.02%
2018/12/10	0	0.00	1	15.55	15.40	-1	4,788	-0.02%
2018/12/06	1	15.80	20	16.30	15.75	-19	4,785	-0.40%
2018/12/05	0	0.00	12	16.32	16.45	-12	4,724	-0.25%
2018/12/04	5	16.80	0	0.00	16.60	5	4,732	0.11%
2018/12/03	0	0.00	25	16.74	16.80	-25	4,739	-0.53%
2018/11/30	0	0.00	10	16.35	16.35	-10	4,680	-0.21%
2018/11/29	0	0.00	1	16.50	16.30	-1	4,691	-0.02%
2018/11/28	1	16.30	10	16.35	16.55	-9	4,629	-0.19%
2018/11/27	0	0.00	1	16.15	16.30	-1	4,590	-0.02%
2018/11/26	16	16.11	0	0.00	16.10	16	4,580	0.35%
2018/11/23	0	0.00	5	16.10	16.15	-5	4,564	-0.11%
2018/11/22	35	16.73	11	16.11	16.00	24	4,524	0.53%
2018/11/16	1	16.40	1	16.15	15.90	0	4,344	0.00%
2018/11/15	0	0.00	3	15.75	16.05	-3	4,383	-0.07%
2018/11/14	0	0.00	10	15.65	15.45	-10	4,296	-0.23%
2018/11/13	10	15.10	22	15.10	15.45	-12	4,290	-0.28%
2018/11/12	0	0.00	1	15.45	15.40	-1	4,246	-0.02%
2018/11/09	1	15.70	6	15.66	15.75	-5	4,234	-0.12%
2018/11/08	54	16.01	85	15.80	15.85	-31	4,172	-0.74%
2018/11/07	0	0.00	1	15.00	15.20	-1	3,792	-0.03%
2018/11/06	70	15.11	5	14.96	14.75	65	3,838	1.69%
2018/11/05	0	0.00	19	14.90	14.85	-19	3,808	-0.50%
2018/11/02	7	15.20	2	15.10	15.00	5	3,869	0.13%
2018/11/01	0	0.00	2	15.15	14.90	-2	4,126	-0.05%
2018/10/31	18	14.55	9	14.63	14.85	9	4,115	0.22%
2018/10/30	0	0.00	15	14.08	14.10	-15	4,062	-0.37%
2018/10/29	3	14.30	3	14.40	14.10	0	4,281	0.00%
2018/10/26	4	14.20	10	14.15	14.30	-6	4,329	-0.14%
2018/10/25	0	0.00	15	14.00	13.90	-15	4,371	-0.34%
2018/10/24	3	14.68	5	14.65	14.55	-2	4,621	-0.04%
2018/10/23	7	14.66	5	14.58	14.55	2	4,671	0.04%
2018/10/22	5	14.70	2	14.75	14.80	3	4,795	0.06%
2018/10/19	10	14.00	22	14.23	14.50	-12	4,891	-0.25%
2018/10/18	4	14.73	0	0.00	14.50	4	4,889	0.08%
2018/10/17	4	14.60	2	14.45	14.50	2	4,869	0.04%
2018/10/16	2	14.35	2	14.40	14.35	0	4,870	0.00%
2018/10/15	1	14.55	0	0.00	14.15	1	4,884	0.02%
2018/10/12	7	14.01	0	0.00	14.50	7	4,880	0.14%
2018/10/11	15	13.95	25	14.00	13.95	-10	4,801	-0.21%
2018/10/09	2	15.50	1	15.40	15.45	1	4,771	0.02%
2018/10/08	0	0.00	2	15.85	15.70	-2	4,803	-0.04%
2018/10/05	2	15.95	4	16.33	15.90	-2	4,931	-0.04%
2018/10/04	15	16.74	5	16.65	16.55	10	4,861	0.21%
2018/10/03	1	16.60	4	16.69	16.75	-3	4,697	-0.06%
2018/10/02	1	16.50	5	16.45	16.45	-4	4,632	-0.09%
2018/10/01	0	0.00	1	16.50	16.60	-1	4,643	-0.02%
2018/09/28	3	16.57	1	16.45	16.40	2	4,668	0.04%
2018/09/27	9	16.17	0	0.00	16.25	9	4,584	0.20%
2018/09/25	0	0.00	1	16.00	16.20	-1	4,636	-0.02%
2018/09/21	4	15.90	1	16.10	15.95	3	4,639	0.06%
2018/09/19	1	16.05	1	16.15	16.10	0	4,668	0.00%
2018/09/18	7	16.72	21	16.51	15.95	-14	4,677	-0.30%
2018/09/17	0	0.00	1	16.10	16.50	-1	4,602	-0.02%
2018/09/14	3	16.17	0	0.00	16.20	3	4,593	0.07%
2018/09/12	0	0.00	1	15.95	15.65	-1	4,625	-0.02%
2018/09/11	1	15.60	2	15.75	15.75	-1	4,733	-0.02%
2018/09/10	5	15.60	3	15.75	15.60	2	4,896	0.04%
2018/09/07	1	16.05	16	15.87	15.85	-15	4,937	-0.30%
2018/09/06	1	16.15	0	0.00	16.15	1	4,966	0.02%
2018/09/05	1	16.45	5	16.55	16.45	-4	5,089	-0.08%
2018/09/03	0	0.00	2	16.65	16.45	-2	5,695	-0.04%
2018/08/29	0	0.00	20	16.85	16.80	-20	6,113	-0.33%
2018/08/28	10	16.80	0	0.00	16.70	10	6,330	0.16%
2018/08/27	0	0.00	1	16.70	16.90	-1	6,357	-0.02%
2018/08/24	1	16.50	0	0.00	16.75	1	6,536	0.02%
2018/08/23	36	16.93	5	16.90	16.80	31	7,265	0.43%
2018/08/22	15	16.97	4	16.71	17.00	11	7,204	0.15%
2018/08/21	4	16.34	0	0.00	16.45	4	7,150	0.06%
2018/08/17	0	0.00	1	16.50	16.20	-1	7,310	-0.01%
2018/08/16	1	15.90	0	0.00	16.30	1	7,391	0.01%
2018/08/15	10	16.20	6	16.41	16.25	4	7,885	0.05%
2018/08/14	1	16.25	13	16.30	16.60	-12	7,950	-0.15%
2018/08/13	2	16.65	1	16.85	16.15	1	8,002	0.01%
2018/08/10	1	17.45	0	0.00	17.35	1	7,930	0.01%
2018/08/09	0	0.00	10	17.50	17.60	-10	8,005	-0.12%
2018/08/08	18	17.93	2	17.78	17.90	16	8,109	0.20%
2018/08/07	0	0.00	1	17.25	17.70	-1	7,844	-0.01%
2018/08/06	0	0.00	1	17.25	17.25	-1	7,815	-0.01%
2018/08/03	38	17.41	31	17.36	17.30	7	7,830	0.09%
2018/08/01	20	18.48	17	18.71	18.75	3	7,752	0.04%
2018/07/31	27	18.57	6	18.41	18.45	21	7,600	0.28%
2018/07/30	0	0.00	11	17.85	18.25	-11	7,381	-0.15%
2018/07/27	23	18.04	8	18.16	18.00	15	7,388	0.20%
2018/07/26	10	18.60	11	18.21	18.45	-1	7,300	-0.01%
2018/07/25	0	0.00	25	18.10	18.10	-25	7,238	-0.35%
2018/07/24	0	0.00	25	17.70	17.85	-25	7,412	-0.34%
2018/07/23	1	17.55	5	17.40	17.35	-4	7,456	-0.05%
2018/07/18	0	0.00	1	18.35	18.10	-1	7,612	-0.01%
2018/07/17	0	0.00	50	18.40	18.25	-50	7,612	-0.66%
2018/07/16	52	18.31	0	0.00	18.40	52	7,577	0.69%
2018/07/13	5	18.19	1	18.35	18.35	4	7,551	0.05%
2018/07/12	0	0.00	5	17.20	17.40	-5	7,465	-0.07%
2018/07/09	0	0.00	1	17.00	17.00	-1	7,671	-0.01%
2018/07/06	21	16.66	11	16.76	16.90	10	7,682	0.13%
2018/07/05	1	17.40	0	0.00	17.05	1	7,766	0.01%
2018/07/03	5	18.15	0	0.00	17.30	5	7,802	0.06%
2018/06/29	7	18.47	0	0.00	18.35	7	7,869	0.09%
2018/06/28	0	0.00	11	18.15	18.50	-11	7,857	-0.14%
2018/06/26	0	0.00	1	18.15	18.15	-1	7,840	-0.01%
2018/06/25	0	0.00	1	18.55	18.25	-1	7,795	-0.01%
2018/06/20	8	18.68	10	18.80	18.65	-2	7,804	-0.03%
2018/06/19	7	19.64	1	19.50	19.35	6	7,776	0.08%
2018/06/15	0	0.00	1	19.35	19.45	-1	7,652	-0.01%
2018/06/14	0	0.00	15	19.35	19.25	-15	7,633	-0.20%
2018/06/13	8	19.20	6	19.89	19.20	2	7,617	0.03%
2018/06/12	27	19.89	17	19.86	19.65	10	7,640	0.13%
2018/06/07	10	18.90	0	0.00	18.70	10	7,427	0.13%
2018/06/05	1	19.20	0	0.00	18.80	1	7,280	0.01%
2018/06/04	0	0.00	3	18.80	18.70	-3	7,085	-0.04%
2018/06/01	2	18.83	2	18.80	18.70	0	7,041	0.00%
2018/05/31	9	19.09	12	19.18	19.05	-3	6,878	-0.04%
2018/05/30	0	0.00	5	17.70	18.00	-5	6,152	-0.08%
2018/05/29	2	18.30	0	0.00	18.00	2	6,195	0.03%
2018/05/28	6	18.22	10	18.05	18.40	-4	6,152	-0.07%
2018/05/25	0	0.00	15	18.15	17.90	-15	6,072	-0.25%
2018/05/24	0	0.00	7	18.11	18.15	-7	6,076	-0.12%
2018/05/23	44	18.91	15	19.09	18.25	29	6,062	0.48%
2018/05/22	10	18.25	1	18.05	18.00	9	5,648	0.16%
2018/05/21	1	18.15	25	18.07	18.20	-24	5,674	-0.42%
2018/05/18	0	0.00	5	17.45	17.50	-5	5,654	-0.09%
2018/05/17	3	17.92	3	17.85	17.90	0	5,848	0.00%
2018/05/16	17	17.51	2	17.60	17.75	15	5,998	0.25%
2018/05/15	0	0.00	1	16.95	16.90	-1	5,972	-0.02%
2018/05/14	0	0.00	10	16.85	16.80	-10	6,273	-0.16%
2018/05/10	1	17.50	0	0.00	17.05	1	6,398	0.02%
2018/05/03	0	0.00	3	16.82	16.80	-3	7,359	-0.04%
2018/05/02	0	0.00	10	16.90	17.20	-10	7,486	-0.13%
2018/04/30	10	17.00	1	17.05	17.20	9	7,714	0.12%
2018/04/27	10	15.65	60	15.45	15.65	-50	7,843	-0.64%
2018/04/26	16	15.51	53	15.60	15.45	-37	8,167	-0.45%
2018/04/25	5	16.09	4	15.83	16.05	1	8,388	0.01%
2018/04/24	7	16.11	1	16.25	15.90	6	9,363	0.06%
2018/04/23	0	0.00	4	17.48	17.30	-4	9,509	-0.04%
2018/04/20	4	17.74	1	17.65	17.70	3	9,901	0.03%
2018/04/19	2	17.43	0	0.00	17.40	2	10,585	0.02%
2018/04/17	0	0.00	12	17.30	17.30	-12	11,064	-0.11%
2018/04/16	0	0.00	7	18.75	18.50	-7	12,078	-0.06%
2018/04/13	2	19.18	0	0.00	18.95	2	12,706	0.02%
2018/04/12	1	18.85	0	0.00	18.75	1	13,183	0.01%
2018/04/11	16	18.85	0	0.00	19.05	16	13,630	0.12%
2018/04/09	0	0.00	10	18.60	18.50	-10	14,761	-0.07%
2018/04/03	0	0.00	5	18.95	18.95	-5	15,531	-0.03%
2018/04/02	2	19.45	2	19.50	19.40	0	16,392	0.00%
2018/03/31	0	0.00	2	19.30	19.35	-2	17,581	-0.01%
2018/03/30	0	19.20	0	0.00	19.20	0	18,764	0.00%
2018/03/28	2	19.30	0	0.00	19.15	2	21,765	0.01%
2018/03/27	1	19.50	5	19.70	19.45	-4	23,586	-0.02%
2018/03/26	0	0.00	5	18.80	18.80	-5	24,685	-0.02%
2018/03/23	1	19.10	0	0.00	18.85	1	24,766	0.00%
2018/03/22	0	0.00	5	20.00	19.70	-5	24,810	-0.02%
2018/03/20	1	19.85	0	0.00	19.90	1	25,132	0.00%
2018/03/19	0	0.00	1	20.60	20.35	-1	25,359	0.00%
2018/03/16	8	20.84	7	20.86	20.40	1	25,671	0.00%
2018/03/15	9	21.15	5	20.79	21.05	4	25,711	0.02%
2018/03/14	5	20.15	0	0.00	20.00	5	25,456	0.02%
2018/03/13	1	19.30	0	0.00	20.00	1	25,529	0.00%
2018/03/12	3	19.05	0	0.00	19.05	3	25,509	0.01%
2018/03/09	1	19.80	0	0.00	19.80	1	25,555	0.00%
2018/03/08	2	19.85	0	0.00	19.80	2	26,390	0.01%
2018/03/05	11	19.59	3	19.85	19.50	8	27,371	0.03%
2018/03/02	5	20.00	8	19.92	20.00	-3	27,547	-0.01%
2018/02/23	8	21.33	2	21.45	21.35	6	27,403	0.02%
2018/02/22	5	21.15	0	0.00	21.15	5	27,350	0.02%
2018/02/21	8	21.11	0	0.00	21.00	8	27,269	0.03%
2018/02/09	2	18.90	1	19.05	20.00	1	27,102	0.00%
2018/02/08	3	19.87	50	19.85	19.80	-47	26,868	-0.17%
2018/02/07	2	20.95	7	21.41	20.85	-5	26,649	-0.02%
2018/02/06	1	20.55	21	20.59	20.60	-20	26,524	-0.08%
2018/02/05	3	22.48	2	22.45	22.70	1	26,220	0.00%
2018/02/02	2	22.95	0	0.00	22.95	2	26,176	0.01%
2018/02/01	16	23.85	5	24.00	23.25	11	26,287	0.04%
2018/01/31	12	23.70	6	23.71	23.75	6	25,931	0.02%
2018/01/30	1	22.65	2	23.15	22.60	-1	25,445	0.00%
2018/01/29	5	22.58	4	22.60	22.60	1	25,338	0.00%
2018/01/26	6	22.67	0	0.00	22.65	6	25,313	0.02%
2018/01/25	3	23.02	52	23.00	22.70	-49	25,384	-0.19%
2018/01/24	12	23.16	2	23.50	23.50	10	25,310	0.04%
2018/01/23	31	23.07	40	23.19	22.60	-9	25,059	-0.04%
2018/01/22	14	23.43	12	23.95	23.35	2	24,794	0.01%
2018/01/19	9	23.81	4	23.73	23.90	5	24,475	0.02%
2018/01/18	46	24.31	20	25.35	23.70	26	24,277	0.11%
2018/01/17	5	24.38	15	24.33	24.40	-10	23,460	-0.04%
2018/01/16	5	24.34	1	23.90	24.20	4	23,261	0.02%
2018/01/15	38	24.17	54	24.67	24.90	-16	22,927	-0.07%
2018/01/12	3	23.75	1	23.65	23.45	2	22,435	0.01%
2018/01/11	10	23.39	41	23.46	23.30	-31	22,256	-0.14%
2018/01/10	35	24.75	21	24.63	24.00	14	21,933	0.06%
2018/01/09	4	23.98	31	23.39	24.45	-27	20,832	-0.13%
2018/01/08	27	23.40	156	23.16	23.10	-129	20,237	-0.64%	大賣/鉅額交易
2018/01/05	14	24.17	4	23.81	23.90	10	19,752	0.05%
2018/01/04	6	23.85	9	23.76	23.70	-3	19,324	-0.02%
2018/01/03	52	24.25	36	24.13	23.60	16	18,966	0.08%
2018/01/02	6	23.71	4	23.06	24.00	2	18,296	0.01%