富喬 (1815)-華南永昌-林口券商分點個股進出

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－華南永昌-林口券商分點個股進出

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

華南永昌-林口券商分點個股進出
華南永昌-林口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	0	0.00	6	28.35	28.45	-6	41,633	-0.01%
2024/12/16	17	28.14	23	27.37	27.80	-6	41,268	-0.01%
2024/12/13	17	28.57	15	28.74	28.55	2	40,625	0.00%
2024/12/12	20	28.66	24	28.47	28.25	-4	40,196	-0.01%
2024/12/11	28	28.73	81.1	28.87	28.70	-53.1	39,550	-0.13%
2024/12/10	40.1	28.49	46	28.89	28.20	-6	38,578	-0.02%
2024/12/09	32.2	28.62	79	29.13	28.35	-46.8	37,820	-0.12%
2024/12/06	32	29.64	30	29.64	29.25	2	37,283	0.01%
2024/12/05	256.1	30.98	125.9	31.09	30.50	130.2	36,706	0.35%	大買/大賣/鉅額交易
2024/12/04	29	28.92	43.9	29.20	30.35	-14.9	33,031	-0.05%
2024/12/03	8	27.79	5	28.23	27.60	3	31,114	0.01%
2024/12/02	44	27.93	18	27.73	27.50	26	30,874	0.08%
2024/11/29	13	27.76	26	28.16	28.35	-13	29,616	-0.04%
2024/11/28	41.1	27.66	29	27.96	27.75	12	28,360	0.04%
2024/11/27	10.1	28.43	15	28.19	27.30	-5	25,489	-0.02%
2024/11/26	55	28.55	20	28.55	28.50	35	24,047	0.15%
2024/11/25	11	27.71	41.7	27.42	28.00	-30.7	21,629	-0.14%
2024/11/22	15	26.32	79.6	26.97	27.30	-64.6	18,401	-0.35%
2024/11/21	8	24.08	27	24.54	24.85	-19	15,208	-0.13%
2024/11/20	7	22.77	10	23.27	22.60	-3	14,277	-0.02%
2024/11/18	1	22.60	2	22.25	22.25	-1	13,833	-0.01%
2024/11/15	4	23.56	8	23.36	23.30	-4	13,797	-0.03%
2024/11/14	27	23.74	9	23.68	23.15	18	13,810	0.13%
2024/11/13	0	0.00	3	23.35	23.35	-3	13,594	-0.02%
2024/11/12	0	0.00	2	22.45	22.50	-2	13,492	-0.01%
2024/11/11	1	23.00	0	0.00	23.05	1	13,505	0.01%
2024/11/08	0	0.00	0	24.00	23.20	0	13,516	0.00%
2024/11/07	29	24.57	65.1	24.77	24.30	-36.1	13,335	-0.27%
2024/11/06	12	24.11	115	24.33	23.95	-103	12,702	-0.81%	大賣/鉅額交易
2024/11/05	3	22.53	14	22.71	22.60	-11	11,920	-0.09%
2024/11/04	12	21.59	0	0.00	21.55	12	12,118	0.10%
2024/11/01	0	21.80	33	22.72	22.75	-33	12,020	-0.27%
2024/10/30	10	21.80	10	21.70	21.55	0	11,899	0.00%
2024/10/29	1	21.70	10	21.80	21.80	-9	11,960	-0.08%
2024/10/28	1	21.80	2	22.08	21.95	-1	12,094	-0.01%
2024/10/24	4	22.39	2	22.45	22.10	2	12,499	0.02%
2024/10/23	6	23.00	7	23.61	22.85	-1	12,481	-0.01%
2024/10/22	23	23.83	8	23.74	23.00	15	12,398	0.12%
2024/10/21	59	22.33	11	22.86	22.90	48	12,340	0.39%
2024/10/18	38	21.55	4	21.65	21.50	34	12,369	0.27%
2024/10/17	3	22.03	0	0.00	21.90	3	12,613	0.02%
2024/10/16	1	21.50	1	21.80	21.80	0	12,694	0.00%
2024/10/15	2	21.45	0	0.00	21.40	2	12,918	0.02%
2024/10/14	1	21.60	2	21.70	21.60	-1	13,101	-0.01%
2024/10/11	5	22.40	6	21.90	21.80	-1	13,383	-0.01%
2024/10/09	17	23.13	13	23.52	22.50	4	14,149	0.03%
2024/10/08	18	23.87	6	23.18	23.10	12	14,249	0.08%
2024/10/07	9	23.93	28	24.30	24.40	-19	14,204	-0.13%
2024/10/04	2	22.45	0	0.00	22.60	2	13,931	0.01%
2024/10/01	10	22.80	0	0.00	22.65	10	14,141	0.07%
2024/09/27	1	21.30	0	0.00	21.40	1	14,912	0.01%
2024/09/26	1	21.30	0	0.00	21.20	1	15,214	0.01%
2024/09/24	1.1	22.32	0	0.00	22.00	1.1	15,968	0.01%
2024/09/20	2	22.95	2	22.95	22.80	0	16,738	0.00%
2024/09/19	0	0.00	11	22.54	22.60	-11	17,629	-0.06%
2024/09/18	2	22.55	0	0.00	22.30	2	18,136	0.01%
2024/09/16	16	22.77	0	0.00	22.60	16	18,740	0.09%
2024/09/13	3	22.35	1	22.35	22.75	2	19,402	0.01%
2024/09/11	10	22.08	15	21.90	22.00	-5	21,398	-0.02%
2024/09/10	18	22.54	17	22.87	22.10	1	22,222	0.00%
2024/09/09	21	22.47	6	22.70	22.15	15	22,335	0.07%
2024/09/06	6.4	22.38	0	0.00	22.10	6.4	23,080	0.03%
2024/09/05	0	0.00	12	23.10	23.10	-12	23,236	-0.05%
2024/09/04	11	21.01	4	21.20	21.00	7	24,250	0.03%
2024/09/03	6	23.38	13	23.98	22.70	-7	25,737	-0.03%
2024/09/02	3	23.10	0	23.60	23.20	3	27,035	0.01%
2024/08/29	0	0.00	1	22.50	22.65	-1	31,496	0.00%
2024/08/28	2	23.20	1	23.00	22.65	1	32,680	0.00%
2024/08/26	10	23.20	1	23.15	22.80	9	37,791	0.02%
2024/08/21	3	22.80	0	0.00	22.80	3	42,742	0.01%
2024/08/20	2	23.10	0	0.00	23.20	2	44,996	0.00%
2024/08/19	6	23.30	0	0.00	22.90	6	48,394	0.01%
2024/08/16	1	22.95	2	23.00	22.80	-1	51,231	0.00%
2024/08/14	2	22.25	0	0.00	21.85	2	52,099	0.00%
2024/08/13	7	22.34	0	0.00	22.25	7	52,362	0.01%
2024/08/12	8	22.51	8	22.36	22.45	0	52,421	0.00%
2024/08/09	0	0.00	1	22.30	21.65	-1	52,382	0.00%
2024/08/07	0	0.00	2	21.60	21.85	-2	52,719	0.00%
2024/08/06	21	18.92	10	19.00	19.90	11	52,807	0.02%
2024/08/05	10	20.80	0	0.00	20.80	10	52,989	0.02%
2024/08/01	1	24.10	9	24.13	24.20	-8	53,631	-0.01%
2024/07/31	3	23.80	2	23.90	23.70	1	53,718	0.00%
2024/07/29	5	23.35	0	0.00	22.30	5	53,709	0.01%
2024/07/26	2	23.35	0	0.00	23.55	2	53,570	0.00%
2024/07/23	0	0.00	2	24.05	24.05	-2	53,672	0.00%
2024/07/22	7.1	23.98	0	0.00	23.90	7.1	53,644	0.01%
2024/07/19	7	24.61	1	24.35	24.60	6	53,471	0.01%
2024/07/17	11	25.88	0	0.00	25.90	11	52,992	0.02%
2024/07/16	11	26.20	5	26.80	25.90	6	52,954	0.01%
2024/07/15	31	26.30	0.1	26.60	26.25	30.9	52,785	0.06%
2024/07/12	16	26.76	58	26.70	26.45	-42	52,564	-0.08%
2024/07/11	21	26.93	47	26.52	26.85	-26	52,291	-0.05%
2024/07/10	0	0.00	2	25.95	26.00	-2	51,514	0.00%
2024/07/09	1	25.80	1	25.35	25.55	0	51,368	0.00%
2024/07/08	9	25.82	7	26.05	25.65	2	51,394	0.00%
2024/07/05	10	26.22	8.1	26.18	26.15	1.9	50,943	0.00%
2024/07/04	41	25.77	5.5	25.89	25.75	35.5	50,683	0.07%
2024/07/03	28	26.27	16.1	26.38	26.40	11.9	50,211	0.02%
2024/07/02	1	25.70	0	0.00	25.35	1	49,820	0.00%
2024/07/01	13	26.11	6	26.68	25.80	7	49,648	0.01%
2024/06/28	7	25.61	6	25.70	25.70	1	49,591	0.00%
2024/06/27	23	25.57	20.4	25.58	25.50	2.6	49,996	0.01%
2024/06/26	38	25.71	43.4	25.05	25.10	-5.4	50,182	-0.01%
2024/06/25	8.1	25.34	4	25.21	25.40	4.1	50,087	0.01%
2024/06/24	35	27.35	20	27.33	26.95	15	49,090	0.03%
2024/06/21	21	27.39	26	27.68	27.80	-5	48,866	-0.01%
2024/06/20	22	27.05	60	27.51	27.45	-38	48,692	-0.08%
2024/06/19	64.3	27.22	47	27.40	26.60	17.3	48,037	0.04%
2024/06/18	42	27.28	38	27.79	27.40	4	47,002	0.01%
2024/06/17	13	27.00	9	26.74	27.00	4	46,160	0.01%
2024/06/14	21	26.15	3	25.82	25.80	18	45,328	0.04%
2024/06/13	22	26.27	13	26.18	26.45	9	44,875	0.02%
2024/06/12	16	27.56	5	27.99	27.50	11	44,116	0.02%
2024/06/11	59	28.11	22.1	27.83	27.25	36.9	43,671	0.08%
2024/06/07	24	27.59	80	28.26	29.25	-56	42,736	-0.13%
2024/06/06	90	27.53	44	27.80	27.35	46	41,509	0.11%
2024/06/05	74.1	27.83	113	28.17	27.90	-39	40,207	-0.10%	大賣/
2024/06/04	52	27.02	57	27.16	26.50	-5	38,171	-0.01%
2024/06/03	41	25.93	55	26.20	26.70	-14	39,606	-0.04%
2024/05/31	92	26.13	100	26.25	25.80	-8	39,344	-0.02%
2024/05/30	153	27.78	94	27.82	25.85	59	38,928	0.15%	大買/
2024/05/29	32	26.17	44	27.01	27.65	-12	35,492	-0.03%
2024/05/28	19	25.43	77.7	25.57	25.15	-58.7	34,567	-0.17%
2024/05/27	124	25.00	57	24.54	24.25	67	33,740	0.20%	大買/
2024/05/24	84.3	24.94	181	25.01	25.90	-96.7	32,349	-0.30%	大賣/
2024/05/23	191.1	24.48	153	24.93	24.75	38.1	30,231	0.13%	大買/大賣/
2024/05/22	53	23.17	166	23.42	23.70	-113	27,289	-0.41%	大賣/鉅額交易
2024/05/21	27	20.52	28	20.76	21.55	-1	24,903	0.00%
2024/05/20	15	19.56	0.1	19.73	19.60	14.9	24,137	0.06%
2024/05/17	12	19.98	38.2	19.86	19.80	-26.2	24,733	-0.11%
2024/05/16	21	19.45	3.2	19.55	19.45	17.8	25,065	0.07%
2024/05/15	11	19.34	2	19.25	19.25	9	25,893	0.03%
2024/05/14	14	19.69	13.1	19.47	19.20	0.9	25,923	0.00%
2024/05/13	1	19.45	49	19.66	19.55	-48	25,479	-0.19%
2024/05/10	2	19.20	1	18.85	19.40	1	25,298	0.00%
2024/05/09	12	19.73	0	0.00	19.15	12	25,066	0.05%
2024/05/08	4	19.35	36	19.71	19.70	-32	24,452	-0.13%
2024/05/07	1	19.00	2	18.68	18.70	-1	23,851	0.00%
2024/05/03	3	18.48	2	19.05	18.50	1	23,475	0.00%
2024/05/02	9	18.03	9	18.09	18.10	0	23,185	0.00%
2024/04/30	11	18.57	0	0.00	18.20	11	23,158	0.05%
2024/04/29	1	18.55	11	18.15	18.50	-10	23,017	-0.04%
2024/04/26	5	17.45	0	0.00	17.50	5	22,859	0.02%
2024/04/23	5	16.95	0	0.00	17.15	5	22,852	0.02%
2024/04/22	6	17.17	3	17.20	16.90	3	22,841	0.01%
2024/04/19	20	17.60	2	17.80	17.70	18	22,844	0.08%
2024/04/18	1	18.30	0	0.00	18.15	1	22,748	0.00%
2024/04/17	12	18.62	0	0.00	18.50	12	22,774	0.05%
2024/04/16	8	17.50	1	17.50	17.90	7	22,771	0.03%
2024/04/15	13	18.99	0	0.00	18.50	13	22,633	0.06%
2024/04/12	26	19.26	9	19.28	19.30	17	22,678	0.07%
2024/04/11	1	18.70	2	18.65	18.65	-1	22,334	0.00%
2024/04/10	1	19.40	0	0.00	18.90	1	22,284	0.00%
2024/04/09	2	18.65	2.4	18.80	19.05	-0.4	22,220	0.00%
2024/04/08	2	18.60	2	18.78	18.50	0	22,011	0.00%
2024/04/03	2	19.45	25	19.17	18.90	-23	21,879	-0.11%
2024/04/02	9	19.54	14	19.65	19.30	-5	21,729	-0.02%
2024/04/01	24	19.79	37	19.97	20.05	-13	21,214	-0.06%
2024/03/29	16	18.89	21.1	18.97	18.70	-5.1	20,485	-0.02%
2024/03/28	7	18.47	15	18.63	18.15	-8	19,945	-0.04%
2024/03/27	9	18.16	1.2	18.15	18.10	7.8	19,583	0.04%
2024/03/26	5	18.12	12.2	17.99	17.95	-7.2	19,556	-0.04%
2024/03/25	3	17.97	0	0.00	18.40	3	19,458	0.02%
2024/03/20	22	16.93	0	0.00	16.95	22	19,512	0.11%
2024/03/19	4	17.55	0	0.00	17.35	4	19,547	0.02%
2024/03/18	0.2	17.65	0	0.00	17.65	0.2	19,956	0.00%
2024/03/12	3	17.95	19	18.27	18.35	-16	19,529	-0.08%
2024/03/11	10	18.80	4	18.65	18.70	6	19,084	0.03%
2024/03/08	105	19.27	81	18.85	18.75	24	18,736	0.13%	大買/
2024/03/07	233	22.29	143	21.88	20.00	90	17,682	0.51%	大買/大賣/
2024/03/06	36	20.37	72.2	20.97	21.50	-36.2	14,861	-0.24%
2024/03/05	7	19.56	45.2	19.38	19.55	-38.2	13,947	-0.27%
2024/03/04	0	0.00	0.1	18.65	18.60	-0.1	12,976	0.00%
2024/03/01	4.2	18.71	4.1	18.91	18.55	0.1	12,730	0.00%
2024/02/29	26.1	18.75	46	18.89	19.10	-19.9	12,721	-0.16%
2024/02/27	11	17.93	19	17.83	17.75	-8	12,094	-0.07%
2024/02/26	11	17.71	4	17.55	17.65	7	11,846	0.06%
2024/02/23	50	17.57	22	17.77	17.80	28	12,086	0.23%
2024/02/22	15.1	17.55	11	17.47	17.55	4.1	11,838	0.03%
2024/02/21	5	17.40	0	0.00	17.10	5	11,577	0.04%
2024/02/20	36	17.56	28	17.31	17.15	8	11,881	0.07%
2024/02/19	38	16.88	2	16.78	17.20	36	11,745	0.31%
2024/02/16	0	16.70	29	16.57	16.55	-29	11,485	-0.25%
2024/02/15	21	15.03	25	15.05	15.70	-4	10,811	-0.04%
2024/02/02	1	14.50	0	0.00	14.25	1	11,240	0.01%
2024/01/31	0	0.00	0	14.70	14.65	0	13,007	0.00%
2024/01/30	2	14.85	0	0.00	14.70	2	14,820	0.01%
2024/01/29	0	0.00	1	14.60	14.85	-1	16,248	-0.01%
2024/01/26	1	14.40	0	0.00	14.40	1	17,749	0.01%
2024/01/24	2	14.90	0	0.00	14.75	2	19,442	0.01%
2024/01/22	2	14.60	20	14.63	14.70	-18	20,175	-0.09%
2024/01/19	1	14.05	0	0.00	14.40	1	20,316	0.00%
2024/01/18	3	14.13	0	0.00	14.05	3	20,619	0.01%
2024/01/16	15	14.45	0	0.00	14.50	15	21,150	0.07%
2024/01/15	5	14.45	0	0.00	14.70	5	21,172	0.02%
2024/01/11	2	15.00	0	0.00	15.00	2	21,331	0.01%
2024/01/10	1	14.60	0	0.00	14.65	1	21,839	0.00%
2024/01/09	2	14.80	0	0.00	14.90	2	22,077	0.01%
2024/01/08	7	15.05	0	0.00	14.90	7	22,383	0.03%
2024/01/05	7	15.40	1	15.65	15.40	6	22,668	0.03%
2024/01/04	2	15.70	0	0.00	15.70	2	22,910	0.01%
2024/01/02	0	0.00	4	15.68	15.75	-4	23,555	-0.02%
2023/12/29	0	0.00	2	15.70	15.65	-2	24,677	-0.01%
2023/12/28	0	0.00	6	15.80	15.70	-6	25,052	-0.02%
2023/12/27	3	15.92	10	15.85	15.85	-7	26,143	-0.03%
2023/12/26	0	0.00	55	15.82	15.90	-55	27,277	-0.20%
2023/12/25	0	0.00	1	15.85	15.60	-1	27,719	0.00%
2023/12/22	0	0.00	20	15.74	15.75	-20	28,070	-0.07%
2023/12/21	4	15.90	6	15.93	15.85	-2	29,221	-0.01%
2023/12/20	7	15.57	0	16.15	16.10	7	29,835	0.02%
2023/12/19	6	15.86	0	0.00	16.05	6	29,725	0.02%
2023/12/18	2	16.63	0	0.00	16.70	2	29,512	0.01%
2023/12/15	0	0.00	1	17.05	16.90	-1	29,470	0.00%
2023/12/14	13	17.85	0	0.00	17.50	13	29,626	0.04%
2023/12/13	35.1	17.17	5	17.36	17.30	30.1	29,449	0.10%
2023/12/11	4	16.61	2	16.50	16.60	2	28,815	0.01%
2023/12/08	2	15.75	2	15.85	15.90	0	28,449	0.00%
2023/12/05	10	16.30	0	0.00	16.20	10	28,100	0.04%
2023/12/01	2	16.90	10	16.85	16.80	-8	27,854	-0.03%
2023/11/30	1	17.05	1	16.95	16.90	0	27,796	0.00%
2023/11/29	3	17.10	1	17.15	17.00	2	27,799	0.01%
2023/11/28	2	17.20	2	17.00	17.00	0	27,820	0.00%
2023/11/27	6	16.90	4	16.90	16.90	2	27,708	0.01%
2023/11/24	1	17.70	1	17.45	17.35	0	27,310	0.00%
2023/11/22	10	17.95	2	18.10	17.80	8	26,697	0.03%
2023/11/21	1	17.95	0	0.00	17.45	1	26,274	0.00%
2023/11/20	0	0.00	11	17.51	17.60	-11	25,943	-0.04%
2023/11/17	28	17.26	0	0.00	17.10	28	25,629	0.11%
2023/11/16	41.1	17.46	10	17.95	17.60	31.1	25,102	0.12%
2023/11/15	24	17.05	11.1	17.07	16.85	12.9	24,494	0.05%
2023/11/14	2	17.55	0	0.00	17.25	2	24,061	0.01%
2023/11/13	3.4	17.78	3	17.60	17.50	0.4	23,797	0.00%
2023/11/10	37	18.00	19	18.00	17.85	18	23,475	0.08%
2023/11/09	8	18.29	3	18.30	18.00	5	23,155	0.02%
2023/11/08	11	18.46	9.1	19.45	18.65	1.9	22,550	0.01%
2023/11/07	18	19.84	20	19.76	20.05	-2	21,376	-0.01%
2023/11/06	15	19.45	31	19.81	20.10	-16	19,591	-0.08%
2023/11/03	2	18.40	17	18.96	18.30	-15	18,201	-0.08%
2023/11/02	8	17.53	12	18.04	18.45	-4	16,724	-0.02%
2023/11/01	11	16.13	7	16.71	16.80	4	15,569	0.03%
2023/10/31	3	17.17	4	16.94	16.85	-1	15,105	-0.01%
2023/10/30	7	17.50	30	16.80	17.15	-23	14,863	-0.15%
2023/10/27	2	16.80	3	17.35	16.45	-1	14,678	-0.01%
2023/10/26	6	17.07	8	16.95	16.85	-2	15,175	-0.01%
2023/10/25	17	17.13	15.1	16.43	17.00	1.9	15,654	0.01%
2023/10/24	2.1	15.88	30	15.80	16.00	-27.9	15,633	-0.18%
2023/10/20	2	14.80	1	14.80	15.40	1	15,676	0.01%
2023/10/19	0	15.35	1	15.45	15.30	-1	15,536	-0.01%
2023/10/18	31.1	15.71	7	15.62	15.35	24.1	15,377	0.16%
2023/10/17	21	17.70	18	17.12	17.00	3	14,881	0.02%
2023/10/16	2	17.80	1	17.80	17.85	1	14,547	0.01%
2023/10/13	9	17.82	22	17.75	17.80	-13	14,190	-0.09%
2023/10/12	11	17.61	11	17.39	17.30	0	13,699	0.00%
2023/10/11	6	17.56	24.6	17.71	17.40	-18.6	13,402	-0.14%
2023/10/06	47	18.05	5	18.23	18.00	42	13,036	0.32%
2023/10/05	30	18.68	11.1	18.57	18.25	18.9	12,622	0.15%
2023/10/04	14	18.00	21	17.83	18.10	-7	11,474	-0.06%
2023/10/03	7	18.19	14	18.25	18.15	-7	11,078	-0.06%
2023/10/02	6	17.66	78.9	18.10	18.15	-72.9	9,968	-0.73%
2023/09/28	14	16.64	1	16.60	16.50	13	8,793	0.15%
2023/09/27	12	16.20	2	16.24	16.25	10	8,305	0.12%
2023/09/26	36	16.47	14	16.85	15.35	22	7,907	0.28%
2023/09/25	2	16.40	11	16.20	16.40	-9	6,728	-0.13%
2023/09/22	0	0.00	1	15.20	15.30	-1	6,055	-0.02%
2023/09/21	0	15.05	1	15.10	15.45	-1	5,909	-0.02%
2023/09/19	10	15.19	0	0.00	15.15	10	5,659	0.18%
2023/09/18	1	14.45	0	0.00	14.70	1	5,341	0.02%
2023/09/15	0	0.00	0.1	13.75	13.75	-0.1	5,252	0.00%
2023/09/13	0	0.00	6	13.75	13.60	-6	5,359	-0.11%
2023/09/11	3	14.05	0	0.00	13.70	3	6,115	0.05%
2023/09/08	0	0.00	2	14.10	14.00	-2	6,104	-0.03%
2023/09/06	2	14.80	0	0.00	14.45	2	6,268	0.03%
2023/09/04	5	14.17	4	14.11	14.10	1	6,445	0.02%
2023/09/01	3	14.05	0	0.00	13.90	3	6,487	0.05%
2023/08/30	4	13.45	3	13.55	13.50	1	6,672	0.01%
2023/08/28	2	13.00	0	0.00	12.85	2	6,590	0.03%
2023/08/24	1	13.55	0	0.00	13.40	1	6,564	0.02%
2023/08/23	0	0.00	2	13.25	13.30	-2	6,554	-0.03%
2023/08/17	1	13.20	0	13.40	13.60	1	6,478	0.02%
2023/08/11	6	13.60	25	13.40	13.30	-19	6,366	-0.30%
2023/08/10	0	14.00	5	13.82	13.80	-5	6,314	-0.08%
2023/08/07	0	0.00	15	15.00	14.85	-15	6,125	-0.24%
2023/08/04	0	0.00	3	15.00	14.95	-3	6,057	-0.05%
2023/08/02	1	14.70	0	0.00	14.75	1	5,986	0.02%
2023/08/01	1	15.60	22.2	15.30	15.45	-21.2	5,812	-0.36%
2023/07/31	31	16.12	13	15.92	15.40	18	5,603	0.32%
2023/07/28	11.1	15.70	22	15.95	15.70	-10.9	4,896	-0.22%
2023/07/27	59	14.74	20	14.51	14.80	39	4,056	0.96%
2023/07/26	5	14.00	4	13.80	13.80	1	3,641	0.03%
2023/07/25	45.1	14.02	13	14.08	14.25	32.1	3,526	0.91%
2023/07/24	1	13.35	1	13.30	13.20	0	3,292	0.00%
2023/07/18	10	12.75	0	0.00	12.65	10	3,082	0.32%
2023/07/14	0	0.00	0	12.85	12.70	0	3,040	0.00%
2023/07/12	0	0.00	5	12.85	12.85	-5	3,005	-0.17%
2023/07/10	0	0.00	0.1	13.10	12.95	-0.1	2,976	0.00%
2023/07/05	0	0.00	0.3	13.70	13.65	-0.3	2,878	-0.01%
2023/07/04	0.3	13.65	0	0.00	13.65	0.3	2,863	0.01%
2023/07/03	0.2	13.60	0	0.00	13.60	0.2	2,834	0.01%
2023/06/29	1	13.55	0	0.00	13.45	1	2,775	0.04%
2023/06/27	0	0.00	4	13.71	13.35	-4	2,751	-0.15%
2023/06/21	0	0.00	0.1	13.85	13.95	-0.1	2,669	0.00%
2023/06/20	1	13.65	0	0.00	13.65	1	2,639	0.04%
2023/06/19	0	0.00	1	13.95	13.85	-1	2,604	-0.04%
2023/06/16	156	14.88	5.1	14.95	14.30	150.9	2,527	5.97%	大買/鉅額交易
2023/06/15	2	14.05	0	0.00	14.65	2	2,095	0.10%
2023/06/13	2	13.48	0	0.00	13.45	2	1,774	0.11%
2023/06/09	0	0.00	1.1	13.47	13.95	-1.1	1,563	-0.07%
2023/06/08	1	13.35	10	13.30	13.15	-9	1,317	-0.68%
2023/06/06	0	0.00	5	13.35	13.40	-5	1,162	-0.43%
2023/06/02	1	12.10	0	0.00	12.15	1	859	0.12%
2023/05/31	1	12.05	0	0.00	12.00	1	883	0.11%
2023/05/26	0	0.00	0.7	12.30	12.05	-0.7	920	-0.08%
2023/05/22	1	12.25	0	0.00	12.20	1	936	0.11%
2023/05/19	0	0.00	0.1	12.00	11.95	-0.1	899	-0.01%
2023/05/09	2	11.90	0	0.00	11.85	2	963	0.21%
2023/05/05	0	0.00	1	12.05	12.00	-1	985	-0.10%
2023/05/02	1	11.90	0	0.00	11.90	1	1,043	0.10%
2023/03/31	0	0.00	1	12.25	12.15	-1	1,237	-0.08%
2023/03/29	1	12.10	0	0.00	12.10	1	1,244	0.08%
2023/03/28	1	12.10	0	0.00	12.10	1	1,252	0.08%
2023/03/27	0.1	12.30	0	0.00	12.15	0.1	1,250	0.00%
2023/03/24	0	12.30	0	0.00	12.20	0	1,247	0.00%
2023/03/13	0	0.00	0.1	12.40	12.30	-0.1	1,190	-0.01%
2023/03/10	0	12.60	0	0.00	12.45	0	1,185	0.00%
2023/03/09	0	12.95	0	0.00	12.80	0	1,190	0.00%
2023/03/08	0	12.90	0	0.00	12.85	0	1,198	0.00%
2023/03/07	0	12.90	0	0.00	12.90	0	1,192	0.00%
2023/03/06	0	0.00	0.7	12.73	12.75	-0.7	1,177	-0.06%
2023/03/02	0	0.00	0.1	12.90	12.45	-0.1	1,152	-0.01%
2023/02/24	0	0.00	0.1	12.80	12.70	-0.1	1,103	-0.01%
2023/02/17	0.3	12.50	0	0.00	12.55	0.3	1,735	0.01%
2023/02/16	0	0.00	1	12.50	12.60	-1	1,736	-0.06%
2023/02/15	11	12.35	0	0.00	12.35	11	1,735	0.63%
2023/02/13	10	12.40	0	0.00	12.40	10	1,749	0.57%
2023/02/10	0.6	12.59	20	12.45	12.45	-19.4	1,763	-1.10%
2023/02/09	0	12.75	0	0.00	12.65	0	1,766	0.00%
2023/02/08	10	12.75	0	0.00	12.75	10	1,774	0.56%
2023/02/06	0.1	12.50	0	0.00	12.50	0.1	1,868	0.00%
2023/02/03	10	12.60	0	0.00	12.65	10	1,861	0.54%
2023/02/01	0	0.00	1	12.55	12.45	-1	1,842	-0.05%
2023/01/31	10	12.30	0	0.00	12.45	10	1,829	0.55%
2023/01/12	1	12.40	0	0.00	12.40	1	1,734	0.06%
2023/01/11	0	0.00	0.3	12.50	12.40	-0.3	1,726	-0.02%
2023/01/06	0	0.00	2	12.45	12.35	-2	1,633	-0.12%
2023/01/05	0	0.00	1	11.95	12.30	-1	1,630	-0.06%
2022/12/26	1	11.80	0	0.00	11.75	1	1,717	0.06%
2022/12/14	1	12.20	0	0.00	12.20	1	1,885	0.05%
2022/12/08	1	12.30	3	12.37	12.30	-2	1,940	-0.10%
2022/12/07	3	12.48	0	0.00	12.35	3	1,959	0.15%
2022/11/30	0	0.00	1	12.75	12.60	-1	2,042	-0.05%
2022/11/24	0.1	12.65	0	0.00	12.45	0.1	2,215	0.00%
2022/11/23	0	0.00	1	12.50	12.55	-1	2,270	-0.04%
2022/11/21	1	12.40	1	12.55	12.35	0	2,479	0.00%
2022/11/18	1	12.40	2	12.50	12.40	-1	2,577	-0.04%
2022/11/15	52	12.80	31	12.77	12.80	21	3,479	0.60%
2022/11/14	0	0.00	2	12.20	12.20	-2	3,002	-0.07%
2022/11/10	2	12.10	0	0.00	12.00	2	2,994	0.07%
2022/11/07	0	0.00	10	12.20	12.30	-10	2,983	-0.34%
2022/11/03	0	0.00	10	11.95	12.00	-10	2,969	-0.34%
2022/11/02	20	12.28	22	11.96	12.20	-2	2,971	-0.07%
2022/10/31	0	0.00	1	11.25	11.30	-1	2,898	-0.03%
2022/10/28	1	11.05	0	0.00	11.05	1	2,904	0.03%
2022/10/26	10	11.20	0	0.00	11.10	10	2,912	0.34%
2022/10/25	10	11.18	0	0.00	11.10	10	2,911	0.34%
2022/10/24	1	11.20	1	11.20	11.20	0	2,910	0.00%
2022/10/21	1	11.10	0	0.00	11.10	1	2,909	0.03%
2022/10/19	1	11.40	0	0.00	11.40	1	2,907	0.03%
2022/10/14	0	0.00	1	11.45	11.45	-1	2,898	-0.03%
2022/10/13	1	11.05	0	0.00	11.10	1	2,895	0.03%
2022/10/07	3	12.47	1	12.40	12.30	2	2,840	0.07%
2022/10/06	1	12.25	0	0.00	12.25	1	2,794	0.04%
2022/10/04	1	12.35	0	0.00	12.45	1	2,791	0.04%
2022/09/30	1	11.95	2	12.23	12.30	-1	2,791	-0.04%
2022/09/29	0	0.00	2	12.35	12.20	-2	2,779	-0.07%
2022/09/28	5	12.29	2	12.05	12.05	3	2,764	0.11%
2022/09/27	1	12.45	1	12.60	12.75	0	2,713	0.00%
2022/09/26	1	12.55	0	0.00	12.55	1	2,693	0.04%
2022/09/23	1	13.25	0	0.00	13.25	1	2,682	0.04%
2022/09/22	0	0.00	1	13.40	13.40	-1	2,667	-0.04%
2022/09/21	1	13.25	0	0.00	13.25	1	2,661	0.04%
2022/09/07	2	13.85	0	0.00	13.80	2	2,505	0.08%
2022/09/06	0	0.00	5	14.35	14.00	-5	2,487	-0.20%
2022/09/01	2	14.45	0	0.00	14.40	2	2,360	0.08%
2022/08/26	10	14.85	2	14.80	14.50	8	2,174	0.37%
2022/08/25	4	14.73	0	0.00	14.55	4	2,019	0.20%
2022/08/24	4	14.88	0	0.00	14.90	4	1,928	0.21%
2022/08/23	32	14.93	36	15.06	15.25	-4	1,757	-0.23%
2022/08/22	15	14.53	10	14.80	15.10	5	1,276	0.39%
2022/08/19	11	13.40	22	13.38	13.75	-11	990	-1.11%
2022/08/17	10	12.48	0	0.00	12.45	10	843	1.19%
2022/07/29	0	0.00	2	12.80	12.80	-2	961	-0.21%
2022/06/29	1	13.10	0	0.00	13.10	1	1,133	0.09%
2022/06/27	0	0.00	1	12.95	13.20	-1	1,151	-0.09%
2022/06/23	1	12.85	0	0.00	12.75	1	1,155	0.09%
2022/06/22	1	12.80	1	12.85	12.85	0	1,149	0.00%
2022/06/21	0	0.00	1	13.10	13.15	-1	1,143	-0.09%
2022/06/20	1	12.85	0	0.00	12.90	1	1,147	0.09%
2022/06/01	0	0.00	1	14.20	14.30	-1	1,242	-0.08%
2022/05/31	0	0.00	3	14.25	14.25	-3	1,241	-0.24%
2022/05/27	2	13.70	0	0.00	13.70	2	1,220	0.16%
2022/05/24	1	13.80	0	13.85	13.70	1	1,272	0.08%
2022/05/23	1	14.30	0	0.00	14.05	1	1,272	0.08%
2022/05/18	0	0.00	3	14.05	13.95	-3	1,236	-0.24%
2022/05/11	3	13.90	0	0.00	13.95	3	1,257	0.24%
2022/05/06	0	0.00	5	13.25	13.25	-5	1,260	-0.40%
2022/05/05	0	0.00	1	13.50	13.45	-1	1,280	-0.08%
2022/05/04	0	0.00	5	13.40	13.35	-5	1,301	-0.38%
2022/04/28	0	0.00	2	13.20	13.25	-2	1,533	-0.13%
2022/04/27	0	0.00	700	12.77	12.95	-700	1,527	-45.82%	大賣/鉅額交易
2022/04/26	1	13.40	0	0.00	13.45	1	1,507	0.07%
2022/04/25	2	13.58	0	0.00	13.55	2	1,504	0.13%
2022/04/21	0	14.20	4	14.18	14.15	-4	1,537	-0.26%
2022/04/20	10	13.90	0	0.00	13.90	10	1,545	0.65%
2022/04/15	2.1	13.90	0	0.00	13.95	2.1	1,731	0.12%
2022/04/13	1	14.05	1	14.20	14.20	0	1,823	0.00%
2022/04/11	0.1	14.40	0	0.00	14.15	0.1	1,838	0.01%
2022/04/07	0	15.20	0	0.00	14.95	0	1,856	0.00%
2022/03/22	0	0.00	4	15.30	15.40	-4	2,854	-0.14%
2022/03/18	0	0.00	5	15.16	15.10	-5	2,878	-0.17%
2022/03/14	0	0.00	2	15.05	15.00	-2	2,977	-0.07%
2022/03/11	2	14.85	3	14.80	14.80	-1	2,993	-0.03%
2022/03/10	0	0.00	4	14.75	14.70	-4	3,009	-0.13%
2022/03/09	2	14.40	0	0.00	14.40	2	3,008	0.07%
2022/03/08	4	14.30	0	0.00	14.05	4	3,030	0.13%
2022/03/04	4	15.34	0	0.00	15.30	4	2,988	0.13%
2022/03/03	0	0.00	3	15.70	15.55	-3	3,027	-0.10%
2022/03/01	0	0.00	2	15.60	15.55	-2	3,106	-0.06%
2022/02/25	2	15.35	1	15.55	15.40	1	3,120	0.03%
2022/02/24	9	15.56	0	0.00	15.35	9	3,139	0.29%
2022/02/23	0	0.00	3	16.00	15.85	-3	3,131	-0.10%
2022/02/22	5	15.72	0	0.00	15.80	5	3,175	0.16%
2022/02/18	2	15.90	0	0.00	16.00	2	3,261	0.06%
2022/02/17	2	16.00	7	16.19	16.10	-5	3,306	-0.15%
2022/02/16	1	15.85	5	15.93	15.85	-4	3,344	-0.12%
2022/02/14	3	15.65	0	0.00	15.65	3	3,450	0.09%
2022/02/11	0	0.00	4	16.15	16.10	-4	3,542	-0.11%
2022/02/10	2	16.15	0	0.00	16.15	2	3,588	0.06%
2022/02/09	2	16.25	0	0.00	16.20	2	3,685	0.05%
2022/02/08	0	0.00	1	16.15	16.30	-1	3,731	-0.03%
2022/02/07	0	0.00	1	15.55	15.85	-1	3,817	-0.03%
2022/01/25	1	15.30	0	0.00	15.30	1	3,894	0.03%
2022/01/24	2	15.60	3	15.63	15.60	-1	3,948	-0.03%
2022/01/21	34	15.97	35	16.05	15.85	-1	3,977	-0.03%
2022/01/20	1	15.45	0	0.00	15.55	1	3,884	0.03%
2022/01/18	4	15.78	0	0.00	15.65	4	3,968	0.10%
2022/01/17	5	15.55	1	15.60	15.85	4	3,978	0.10%
2022/01/14	6	15.34	0	0.00	15.40	6	3,978	0.15%
2022/01/13	0	0.00	1	15.70	15.70	-1	3,988	-0.03%
2022/01/12	1	15.60	0	0.00	15.60	1	3,989	0.03%
2022/01/11	1	15.95	1	15.95	15.95	0	3,956	0.00%
2022/01/10	10	16.20	0	0.00	16.25	10	3,875	0.26%
2021/12/30	1	17.50	0	0.00	17.35	1	3,917	0.03%
2021/12/29	0	0.00	12	17.53	17.55	-12	3,904	-0.31%
2021/12/27	0	0.00	5	17.68	17.60	-5	3,838	-0.13%
2021/12/24	124	17.71	4	17.83	17.75	120	3,823	3.14%	大買/鉅額交易
2021/12/23	6	17.33	3.1	17.40	17.50	2.9	3,647	0.08%
2021/12/21	3	16.87	2	16.93	16.80	1	3,452	0.03%
2021/12/17	0	0.00	2	16.70	16.50	-2	3,326	-0.06%
2021/12/16	1	16.70	0	0.00	16.70	1	3,370	0.03%
2021/12/15	0	0.00	1	16.50	16.50	-1	3,386	-0.03%
2021/12/14	2	16.48	6	16.43	16.35	-4	3,397	-0.12%
2021/12/13	609	16.93	5	16.91	16.85	604	3,396	17.78%	大買/鉅額交易
2021/12/10	2	16.70	0	0.00	16.70	2	3,421	0.06%
2021/12/09	1	17.05	2	17.40	16.95	-1	3,564	-0.03%
2021/12/07	3	16.90	6	16.75	16.70	-3	3,534	-0.08%
2021/12/03	0	0.00	2	16.65	16.50	-2	3,587	-0.06%
2021/12/02	3	16.50	4	16.55	16.50	-1	3,645	-0.03%
2021/12/01	0.1	17.00	0	0.00	17.00	0.1	3,734	0.00%
2021/11/30	0	0.00	4	16.85	16.80	-4	3,812	-0.10%
2021/11/26	2	16.50	0	0.00	16.50	2	4,006	0.05%
2021/11/23	5	17.02	0	0.00	17.05	5	4,150	0.12%
2021/11/22	0	0.00	3	17.28	17.35	-3	4,173	-0.07%
2021/11/19	5	17.09	2	17.45	17.05	3	4,245	0.07%
2021/11/18	11	17.35	3	17.30	17.30	8	4,239	0.19%
2021/11/16	0	0.00	6	17.64	17.65	-6	4,243	-0.14%
2021/11/15	10	17.00	16	17.38	17.40	-6	4,261	-0.14%
2021/11/12	2	16.85	0	0.00	16.85	2	4,330	0.05%
2021/11/10	6	17.15	0	17.20	17.15	6	4,484	0.13%
2021/11/09	9	17.43	3	17.60	17.40	6	4,502	0.13%
2021/11/08	8	17.83	1	17.65	17.60	7	4,568	0.15%
2021/11/05	1	18.00	12	18.02	18.00	-11	4,646	-0.24%
2021/11/04	2	18.13	2	18.10	18.10	0	4,774	0.00%
2021/11/03	0	0.00	7	17.50	17.45	-7	4,854	-0.14%
2021/11/02	10	17.40	0	0.00	17.10	10	4,964	0.20%
2021/11/01	0	0.00	11	17.64	17.75	-11	5,329	-0.21%
2021/10/29	12	17.55	6	17.62	17.50	6	5,362	0.11%
2021/10/28	11	17.47	0	0.00	17.20	11	5,445	0.20%
2021/10/27	4	17.43	4	17.33	17.45	0	5,501	0.00%
2021/10/26	5	17.09	0	0.00	17.05	5	5,607	0.09%
2021/10/21	2	17.00	24	17.13	16.75	-22	6,125	-0.36%
2021/10/18	1	16.40	0	0.00	16.40	1	6,966	0.01%
2021/10/14	0	0.00	1	16.00	15.95	-1	7,987	-0.01%
2021/10/13	1	15.80	0	0.00	15.80	1	9,817	0.01%
2021/10/12	1	16.40	0	0.00	16.40	1	10,840	0.01%
2021/10/08	0	0.00	3	16.73	16.50	-3	11,146	-0.03%
2021/10/05	0	0.00	11	15.39	15.90	-11	13,688	-0.08%
2021/10/04	4	15.31	4	15.63	15.30	0	14,065	0.00%
2021/10/01	4	16.13	0	0.00	16.10	4	14,220	0.03%
2021/09/30	0	0.00	6	16.80	16.90	-6	14,256	-0.04%
2021/09/29	1	16.10	0	0.00	16.10	1	14,340	0.01%
2021/09/28	1	16.60	0	0.00	16.55	1	14,468	0.01%
2021/09/27	0	0.00	1	16.80	16.90	-1	14,605	-0.01%
2021/09/23	5	16.29	11	16.30	16.30	-6	16,449	-0.04%
2021/09/22	1	16.40	0	0.00	16.50	1	16,610	0.01%
2021/09/17	4	16.90	5	17.06	16.95	-1	16,646	-0.01%
2021/09/16	19	16.89	2	17.00	16.80	17	16,749	0.10%
2021/09/15	11	16.95	0	0.00	17.00	11	16,918	0.07%
2021/09/14	4	17.18	1	17.45	17.25	3	16,939	0.02%
2021/09/13	0	0.00	4	17.50	17.35	-4	16,899	-0.02%
2021/09/10	1	17.50	28	17.40	17.40	-27	17,022	-0.16%
2021/09/09	0	0.00	1	17.05	17.20	-1	17,165	-0.01%
2021/09/08	13	16.85	2	16.85	16.80	11	17,542	0.06%
2021/09/07	12	17.44	0	0.00	17.30	12	17,970	0.07%
2021/09/06	4	18.00	8	18.10	17.95	-4	18,412	-0.02%
2021/09/03	8	18.70	5	18.44	18.65	3	18,383	0.02%
2021/09/02	4	18.15	8	19.01	17.95	-4	18,369	-0.02%
2021/08/31	0	0.00	1	18.05	18.35	-1	18,318	-0.01%
2021/08/30	11	18.38	0	0.00	18.20	11	18,425	0.06%
2021/08/27	15	18.23	15	18.33	18.45	0	18,560	0.00%
2021/08/25	0	0.00	1	17.50	17.85	-1	18,932	-0.01%
2021/08/24	1	17.15	6	17.20	17.15	-5	19,399	-0.03%
2021/08/20	0	0.00	1	17.10	16.80	-1	19,654	-0.01%
2021/08/19	1	16.75	0	0.00	16.60	1	19,635	0.01%
2021/08/18	10	16.70	11	17.09	17.45	-1	19,653	-0.01%
2021/08/17	3	17.00	1	16.65	16.60	2	19,759	0.01%
2021/08/13	3	17.82	0	0.00	17.70	3	19,846	0.02%
2021/08/11	20	17.90	1	18.55	17.75	19	19,934	0.10%
2021/08/10	15	18.77	4	18.50	18.50	11	19,900	0.06%
2021/08/09	4	19.50	0	0.00	19.15	4	19,943	0.02%
2021/08/06	0	0.00	1	20.35	20.25	-1	19,949	-0.01%
2021/08/05	28	20.47	24	20.32	20.30	4	19,989	0.02%
2021/08/04	3	20.08	2	20.25	20.05	1	19,862	0.01%
2021/08/03	0	0.00	4	20.28	20.35	-4	20,052	-0.02%
2021/08/02	0	0.00	250	20.00	19.90	-250	20,683	-1.21%	大賣/鉅額交易
2021/07/30	3	19.60	15	19.84	19.55	-12	20,729	-0.06%
2021/07/29	45	19.14	11	19.40	19.45	34	21,289	0.16%
2021/07/28	3	19.33	27	19.21	19.05	-24	21,425	-0.11%
2021/07/27	17	20.54	1	20.05	20.05	16	21,746	0.07%
2021/07/26	9	20.51	13	20.00	20.50	-4	22,086	-0.02%
2021/07/23	6	20.03	2	20.00	19.90	4	22,585	0.02%
2021/07/22	64	19.58	13	19.93	19.75	51	23,754	0.21%
2021/07/21	80	20.25	22	20.46	20.25	58	23,812	0.24%
2021/07/20	123	20.42	18	20.24	20.25	105	23,934	0.44%	大買/鉅額交易
2021/07/19	57	21.94	41	22.16	21.60	16	24,076	0.07%
2021/07/16	45	20.89	39	21.21	21.20	6	22,754	0.03%
2021/07/15	13	20.08	17	20.06	20.05	-4	21,952	-0.02%
2021/07/14	12	20.73	27	20.59	20.50	-15	22,085	-0.07%
2021/07/13	24	20.02	57	20.37	20.30	-33	21,705	-0.15%
2021/07/12	68	19.66	69	19.38	19.80	-1	21,564	0.00%
2021/07/09	4	18.69	4	18.83	18.65	0	21,327	0.00%
2021/07/08	6	18.43	13	18.34	18.30	-7	21,891	-0.03%
2021/07/07	0	0.00	5	17.95	17.80	-5	22,305	-0.02%
2021/07/05	1	18.20	20	18.00	17.90	-19	22,277	-0.09%
2021/07/01	48	18.20	44	18.23	17.95	4	22,217	0.02%
2021/06/30	30	18.82	24	18.94	19.10	6	21,774	0.03%
2021/06/29	39	17.59	21	17.88	17.40	18	20,731	0.09%
2021/06/28	18	17.48	0	0.00	17.45	18	20,543	0.09%
2021/06/25	0	0.00	5	17.63	17.35	-5	20,572	-0.02%
2021/06/24	2	17.95	20	17.63	17.80	-18	20,498	-0.09%
2021/06/23	0	0.00	1	17.20	17.10	-1	20,335	0.00%
2021/06/22	25	17.10	15	16.80	16.80	10	20,331	0.05%
2021/06/21	5	16.50	5.3	16.52	17.30	-0.3	20,393	0.00%
2021/06/18	1	17.30	0	0.00	17.25	1	20,451	0.00%
2021/06/17	56	17.76	58	17.61	17.60	-2	20,516	-0.01%
2021/06/16	22	18.08	0	0.00	17.60	22	20,182	0.11%
2021/06/15	7	18.34	24	18.42	18.90	-17	19,832	-0.09%
2021/06/11	6	17.60	0	0.00	17.50	6	19,478	0.03%
2021/06/07	12	16.89	65	16.97	17.20	-53	19,494	-0.27%
2021/06/04	11	17.43	2	17.50	17.20	9	19,551	0.05%
2021/06/03	1	17.80	0	0.00	17.60	1	19,543	0.01%
2021/06/02	24	17.21	41	17.68	17.35	-17	19,703	-0.09%
2021/06/01	91	17.42	40	17.39	17.30	51	19,431	0.26%
2021/05/31	0	0.00	125	17.02	17.30	-125	18,922	-0.66%	大賣/鉅額交易
2021/05/28	0	0.00	26	15.71	15.75	-26	18,847	-0.14%
2021/05/27	2	15.00	1	15.20	15.00	1	18,863	0.01%
2021/05/26	0	0.00	50	15.00	15.20	-50	18,919	-0.26%
2021/05/25	61	14.99	11	14.92	15.00	50	18,877	0.26%
2021/05/24	0	0.00	1	14.45	14.50	-1	18,717	-0.01%
2021/05/21	3	14.35	0	0.00	14.30	3	18,654	0.02%
2021/05/20	0	0.00	1	14.20	13.80	-1	18,791	-0.01%
2021/05/19	1	14.15	0	0.00	14.30	1	18,771	0.01%
2021/05/18	1	13.85	10	13.85	13.85	-9	18,580	-0.05%
2021/05/17	12	12.51	10	12.60	12.60	2	18,479	0.01%
2021/05/14	31	14.45	20	13.85	13.85	11	18,270	0.06%
2021/05/13	15	14.38	24	14.27	14.30	-9	18,274	-0.05%
2021/05/12	52	15.08	10	14.70	14.70	42	18,110	0.23%
2021/05/11	72	17.01	61	16.23	16.25	11	17,807	0.06%
2021/05/10	128	18.22	15	18.36	17.85	113	17,521	0.64%	大買/鉅額交易
2021/05/07	53	17.51	62	17.59	17.75	-9	16,779	-0.05%
2021/05/06	45	17.68	43	17.80	17.65	2	16,665	0.01%
2021/05/05	13	17.85	5	17.80	17.40	8	15,975	0.05%
2021/05/04	10	17.38	2	17.35	17.65	8	15,747	0.05%
2021/05/03	28	19.89	15	19.23	18.70	13	15,167	0.09%
2021/04/29	72	20.86	56	20.97	20.60	16	14,623	0.11%
2021/04/28	48	20.82	72.1	21.06	21.50	-24.1	13,783	-0.17%
2021/04/27	15	19.82	6	19.77	19.55	9	12,486	0.07%
2021/04/26	8.1	20.00	7	20.43	19.85	1.1	12,077	0.01%
2021/04/23	58	19.91	8	20.01	20.05	50	11,698	0.43%
2021/04/22	20	19.78	2	18.75	18.50	18	10,985	0.16%
2021/04/21	0	19.40	11	19.46	19.55	-11	10,504	-0.10%
2021/04/20	6	18.79	29	19.32	19.35	-23	10,322	-0.22%
2021/04/19	12	18.94	1	18.75	18.60	11	9,886	0.11%
2021/04/16	15.1	18.88	61	18.29	18.80	-46	9,570	-0.48%
2021/04/15	21	17.62	27	17.40	17.65	-6	8,716	-0.07%
2021/04/14	10	16.19	25.1	17.34	17.80	-15.1	8,193	-0.18%
2021/04/13	26.5	16.64	11	16.79	16.20	15.5	7,368	0.21%
2021/04/12	2	15.95	0	0.00	15.70	2	6,790	0.03%
2021/04/08	0.3	15.95	0	0.00	16.00	0.3	6,641	0.00%
2021/04/07	0	0.00	2	15.95	15.95	-2	6,502	-0.03%
2021/03/29	1	15.60	0	0.00	15.60	1	6,931	0.01%
2021/03/24	1	15.20	0	0.00	15.40	1	7,412	0.01%
2021/03/23	0.1	15.90	0	0.00	15.90	0.1	7,296	0.00%
2021/03/22	2.2	16.14	6	16.30	16.55	-3.8	7,130	-0.05%
2021/03/15	0	0.00	1	15.25	15.20	-1	6,826	-0.01%
2021/03/11	1	15.80	0	0.00	15.80	1	6,959	0.01%
2021/03/10	1	16.40	0	0.00	15.90	1	7,090	0.01%
2021/03/08	15	15.98	18.1	16.01	16.10	-3.1	6,818	-0.04%
2021/03/02	5	15.40	0	0.00	15.35	5	6,835	0.07%
2021/02/26	0	0.00	50	15.35	15.45	-50	6,738	-0.74%
2021/02/24	0	0.00	10	15.20	15.25	-10	6,896	-0.15%
2021/02/23	5	15.40	0	15.23	15.15	5	7,074	0.07%
2021/02/22	20	14.90	0.1	14.75	15.50	20	7,203	0.28%
2021/02/18	10	13.95	5	13.95	13.90	5	7,081	0.07%
2021/02/05	20	13.80	0	0.00	13.70	20	6,994	0.29%
2021/02/04	0	0.00	10	13.80	13.70	-10	6,960	-0.14%
2021/02/01	50	13.00	1	13.00	13.05	49	6,712	0.73%
2021/01/29	1	13.85	1	13.35	13.25	0	6,696	0.00%
2021/01/19	0	0.00	4	13.29	13.30	-4	6,467	-0.06%
2021/01/18	2	13.45	2	13.33	13.20	0	6,453	0.00%
2021/01/15	10	13.90	10	13.55	13.40	0	6,369	0.00%
2021/01/08	0	0.00	4	13.40	13.20	-4	5,978	-0.07%
2021/01/07	19	13.81	0	13.60	13.50	19	5,927	0.32%
2021/01/05	0	0.00	11	14.56	14.40	-11	5,649	-0.19%
2021/01/04	0	14.60	0	0.00	14.80	0	5,587	0.00%
2020/12/31	1	14.60	1.6	14.63	14.60	-0.6	5,528	-0.01%
2020/12/30	10	14.90	5	14.80	14.75	5	5,549	0.09%
2020/12/28	0	0.00	13	15.32	15.40	-13	5,360	-0.24%
2020/12/25	32	15.33	10	15.40	15.50	22	5,217	0.42%
2020/12/24	0	0.00	11	14.90	14.80	-11	4,812	-0.23%
2020/12/23	0	0.00	6	14.15	14.75	-6	4,628	-0.13%
2020/12/22	8	14.59	36	14.74	13.85	-28	4,436	-0.63%
2020/12/18	0	0.00	1	13.75	13.95	-1	3,947	-0.03%
2020/12/16	0	0.00	1	13.75	13.50	-1	3,891	-0.03%
2020/12/11	0	0.00	8	13.61	13.45	-8	3,798	-0.21%
2020/12/10	2	13.90	102	14.20	13.95	-100	3,724	-2.69%	大賣/
2020/12/08	17	14.04	13	14.13	14.10	4	3,601	0.11%
2020/12/07	20	13.98	10.1	14.10	14.50	9.9	3,506	0.28%
2020/12/04	8.1	13.62	0	0.00	13.85	8.1	3,347	0.24%
2020/12/03	2	13.10	0	0.00	13.00	2	3,162	0.06%
2020/12/02	0	0.00	1	12.90	12.90	-1	3,189	-0.03%
2020/12/01	0	0.00	50	13.20	13.00	-50	3,129	-1.60%
2020/11/30	50	13.28	4	13.20	13.10	46	3,062	1.50%
2020/11/27	1	13.25	20	13.10	12.90	-19	3,003	-0.63%
2020/11/26	3	12.77	1	12.95	13.05	2	2,870	0.07%
2020/11/25	0	0.00	53	12.58	12.40	-53	2,708	-1.96%
2020/11/23	5	12.45	0	0.00	12.50	5	2,535	0.20%
2020/11/20	12	11.48	14	11.84	12.00	-2	2,320	-0.09%
2020/11/19	24	11.49	71	11.53	11.50	-47	2,083	-2.26%
2020/11/18	0	0.00	2	10.85	11.20	-2	1,788	-0.11%
2020/11/12	1	10.10	0	0.00	10.05	1	1,660	0.06%
2020/11/09	0	0.00	1.4	10.15	10.05	-1.4	1,674	-0.09%
2020/11/05	70	10.31	20	10.25	10.30	50	1,753	2.85%
2020/10/22	0	0.00	1	10.20	10.20	-1	1,775	-0.06%
2020/10/12	1	10.15	0	0.00	10.15	1	2,032	0.05%
2020/10/08	3	10.43	0	0.00	10.40	3	2,039	0.15%
2020/10/06	10	10.35	1	10.30	10.40	9	2,015	0.44%
2020/09/21	9	10.96	0	0.00	10.90	9	2,229	0.40%
2020/09/18	1	10.95	1	10.85	10.80	0	2,127	0.00%
2020/09/14	0	0.00	1	11.00	10.85	-1	2,135	-0.05%
2020/09/11	5	10.65	0	0.00	10.65	5	2,258	0.22%
2020/09/08	20	10.88	2	10.90	10.85	18	2,214	0.81%
2020/09/07	6	10.67	0	0.00	10.60	6	2,172	0.28%
2020/08/12	0	0.00	1	10.25	10.25	-1	2,194	-0.05%
2020/08/11	1	10.40	0	0.00	10.50	1	2,183	0.05%
2020/07/22	0	0.00	11	10.99	11.00	-11	2,365	-0.46%
2020/07/20	10	10.35	10	10.40	10.40	0	2,285	0.00%
2020/07/16	0	0.00	1	10.60	10.55	-1	2,234	-0.04%
2020/07/13	0	0.00	1	11.00	10.95	-1	2,193	-0.05%
2020/07/09	50	11.40	0	0.00	11.30	50	2,211	2.26%
2020/07/06	0	0.00	1	11.20	11.10	-1	2,395	-0.04%
2020/06/18	5	10.95	18	11.30	11.50	-13	2,329	-0.56%
2020/06/11	1	10.35	0	0.00	10.30	1	2,245	0.04%
2020/06/10	10	10.45	0	0.00	10.25	10	2,206	0.45%
2020/06/05	0.1	10.30	0	0.00	10.30	0.1	2,186	0.00%
2020/06/02	0.1	10.10	0	0.00	10.15	0.1	2,156	0.00%
2020/05/28	4	9.95	4	9.85	9.75	0	2,064	0.00%
2020/05/22	1	9.78	0	0.00	9.65	1	2,031	0.05%
2020/05/20	0	0.00	10	9.94	9.87	-10	2,036	-0.49%
2020/05/15	0	0.00	1	10.05	10.05	-1	2,043	-0.05%
2020/05/06	1	10.55	1	10.25	10.20	0	2,173	0.00%
2020/05/05	0	0.00	1	10.50	10.50	-1	2,121	-0.05%
2020/04/29	1	10.85	0	0.00	10.65	1	2,155	0.05%
2020/04/28	0	0.00	3	10.55	10.55	-3	2,134	-0.14%
2020/04/27	11	10.69	11	10.52	10.70	0	2,161	0.00%
2020/04/24	1	10.30	2	10.25	10.30	-1	2,049	-0.05%
2020/04/20	5	9.98	0	0.00	9.98	5	1,982	0.25%
2020/04/17	0	0.00	8.1	10.10	9.95	-8.1	1,993	-0.41%
2020/04/16	3	10.05	0	0.00	10.05	3	1,973	0.15%
2020/04/09	0	0.00	11	9.99	10.20	-11	1,814	-0.61%
2020/04/06	0	0.00	18	8.97	9.03	-18	1,635	-1.10%
2020/03/27	3	9.23	3	9.16	8.90	0	1,657	0.00%
2020/03/25	0	0.00	0.1	9.20	9.11	-0.1	1,630	-0.01%
2020/03/24	0	0.00	19	8.49	8.38	-19	1,572	-1.21%
2020/03/23	0	0.00	17	8.21	8.34	-17	1,641	-1.04%
2020/03/20	0	0.00	64	8.69	8.72	-64	1,642	-3.90%
2020/03/19	3	7.88	40	7.99	8.35	-37	1,624	-2.28%
2020/03/18	10	8.56	20	8.71	8.72	-10	1,596	-0.63%
2020/03/17	12	8.90	0	0.00	8.56	12	1,603	0.75%
2020/03/16	20	9.23	0	0.00	9.22	20	1,576	1.27%
2020/03/13	59	9.05	55	9.05	9.20	4	1,587	0.25%
2020/03/12	15	10.13	0	0.00	10.05	15	1,570	0.95%
2020/03/10	10	10.90	0	0.00	11.00	10	1,962	0.51%
2020/03/09	5	11.40	0	0.00	11.25	5	1,981	0.25%
2020/03/06	5	12.00	5	12.05	11.90	0	1,975	0.00%
2020/03/02	1	11.80	0	0.00	11.85	1	1,976	0.05%
2020/02/27	4	12.31	0	0.00	12.05	4	1,965	0.20%
2020/02/19	0	0.00	3	12.55	12.35	-3	1,933	-0.16%
2020/02/14	20	12.50	0	0.00	12.40	20	1,922	1.04%
2020/02/13	10	12.20	10	12.20	12.20	0	1,835	0.00%
2020/02/12	3	12.25	21	12.15	12.40	-18	1,863	-0.97%
2020/02/11	20	11.55	0	0.00	11.60	20	1,804	1.11%
2020/02/07	0	0.00	10	11.30	11.25	-10	1,778	-0.56%
2020/02/03	10	10.40	0	0.00	10.40	10	1,765	0.57%
2020/01/31	0	0.00	0.6	11.35	11.30	-0.6	1,739	-0.03%
2020/01/30	10	11.30	30	11.30	11.25	-20	1,736	-1.15%
2020/01/17	10	12.40	0	0.00	12.35	10	1,728	0.58%
2020/01/16	6	12.40	6	12.40	12.40	0	1,742	0.00%
2020/01/13	11	12.60	0	0.00	12.45	11	1,887	0.58%
2020/01/09	0	0.00	5	12.45	12.50	-5	1,884	-0.27%
2020/01/08	0	0.00	1	12.30	12.40	-1	1,890	-0.05%
2020/01/02	0	0.00	1	12.95	13.00	-1	1,859	-0.05%
2019/12/30	1	13.00	0	0.00	12.95	1	1,855	0.05%
2019/12/25	40	13.09	10	12.80	12.80	30	1,898	1.58%
2019/12/24	0	0.00	3	12.80	12.80	-3	1,876	-0.16%
2019/12/19	10	12.85	11	12.80	12.80	-1	1,892	-0.05%
2019/12/18	1	13.10	10	13.10	12.85	-9	1,895	-0.47%
2019/12/11	10	13.05	0	0.00	12.80	10	1,825	0.55%
2019/12/10	20	12.80	0	0.00	12.85	20	1,808	1.11%
2019/12/06	5	13.35	0	0.00	13.40	5	1,775	0.28%
2019/12/04	0	0.00	5	12.00	12.00	-5	1,500	-0.33%
2019/11/25	10	12.60	0	0.00	12.60	10	1,699	0.59%
2019/11/19	2	12.55	0	0.00	12.60	2	1,862	0.11%
2019/11/15	5	12.60	0	0.00	12.65	5	1,891	0.26%
2019/11/13	10	13.10	0	0.00	13.00	10	1,862	0.54%
2019/11/12	20	13.08	0	0.00	13.10	20	1,862	1.07%
2019/11/11	0	0.00	35	13.29	13.10	-35	1,863	-1.88%
2019/11/07	5	13.75	0	0.00	13.75	5	1,814	0.28%
2019/11/06	10	13.85	0	0.00	13.75	10	1,821	0.55%
2019/11/05	0	0.00	5	13.85	13.80	-5	1,821	-0.27%
2019/10/25	0	0.00	0	14.35	14.25	0	1,884	0.00%
2019/10/24	0	0.00	10	14.35	14.40	-10	1,899	-0.53%
2019/10/23	0	0.00	2	14.50	14.25	-2	1,904	-0.11%
2019/10/17	10	13.85	0	0.00	13.85	10	2,176	0.46%
2019/10/16	0	0.00	5	13.80	13.75	-5	2,177	-0.23%
2019/10/14	0	0.00	6	13.90	13.90	-6	2,178	-0.28%
2019/10/04	20	14.10	0	0.00	14.00	20	2,224	0.90%
2019/10/01	45	14.00	0	0.00	13.90	45	2,220	2.03%
2019/09/27	6	14.04	0	0.00	14.00	6	2,212	0.27%
2019/09/26	10	14.50	0	0.00	14.30	10	2,189	0.46%
2019/09/25	0	0.00	10	14.43	14.40	-10	2,189	-0.46%
2019/09/23	1	14.50	0	0.00	14.60	1	2,192	0.05%
2019/09/18	5	14.65	0	0.00	14.60	5	2,241	0.22%
2019/09/17	2	14.85	2	14.75	14.70	0	2,254	0.00%
2019/09/12	2	14.65	0	0.00	14.55	2	2,256	0.09%
2019/09/11	0	0.00	5	14.56	14.60	-5	2,273	-0.22%
2019/09/10	10	14.55	0	0.00	14.60	10	2,280	0.44%
2019/09/09	35	15.04	11	15.04	15.00	24	2,269	1.06%
2019/09/06	45	15.17	4	15.40	15.15	41	2,239	1.83%
2019/09/02	0	0.00	2	15.10	15.15	-2	2,022	-0.10%
2019/08/30	1	15.30	2	15.15	15.00	-1	1,985	-0.05%
2019/08/29	4	15.03	0	0.00	15.00	4	1,935	0.21%
2019/08/28	0	0.00	3	15.27	15.10	-3	1,922	-0.16%
2019/08/26	2	14.90	2	15.00	15.00	0	1,894	0.00%
2019/08/23	1	15.20	8	15.30	15.20	-7	1,883	-0.37%
2019/08/22	5	15.50	51	15.25	15.45	-46	1,866	-2.46%
2019/08/20	2	14.75	0	0.00	14.60	2	1,709	0.12%
2019/08/19	1	14.60	0	0.00	14.55	1	1,691	0.06%
2019/08/15	0	0.00	10	14.38	14.40	-10	1,691	-0.59%
2019/08/14	1	14.50	30	14.63	14.55	-29	1,695	-1.71%
2019/08/08	0	0.00	10	14.53	14.50	-10	1,712	-0.58%
2019/08/06	10	13.95	0	0.00	14.20	10	1,716	0.58%
2019/08/05	20	14.38	0	0.00	14.25	20	1,713	1.17%
2019/08/02	20	14.90	10	14.75	14.70	10	1,720	0.58%
2019/07/31	0	0.00	10	15.13	15.20	-10	1,737	-0.58%
2019/07/30	35	15.77	0	0.00	15.60	35	1,695	2.06%
2019/07/23	0	0.00	10	16.00	15.90	-10	1,684	-0.59%
2019/07/22	0	0.00	7	16.12	16.25	-7	1,687	-0.41%
2019/07/19	25	15.82	7	15.99	15.95	18	1,571	1.15%
2019/07/18	4	15.10	1	15.10	15.05	3	1,376	0.22%
2019/07/16	16	15.03	32	15.05	15.00	-16	1,425	-1.12%
2019/07/12	1	15.00	0	0.00	14.95	1	1,474	0.07%
2019/07/11	0	0.00	5	14.85	14.85	-5	1,525	-0.33%
2019/07/10	20	14.98	10	14.90	14.90	10	1,549	0.65%
2019/07/04	5	15.40	0	0.00	15.45	5	1,629	0.31%
2019/06/28	0	0.00	20	15.45	15.20	-20	1,961	-1.02%
2019/06/21	0	0.00	10	15.20	15.20	-10	2,087	-0.48%
2019/06/18	0	0.00	5	14.70	14.65	-5	2,225	-0.22%
2019/06/17	20	15.00	0	0.00	14.95	20	2,248	0.89%
2019/06/14	1	14.70	0	0.00	14.70	1	2,261	0.04%
2019/06/12	2	14.65	0	0.00	14.75	2	2,428	0.08%
2019/05/29	3	14.35	0	0.00	14.35	3	3,695	0.08%
2019/05/22	10	14.60	0	0.00	14.50	10	4,401	0.23%
2019/05/10	35	15.09	30	14.88	14.75	5	5,007	0.10%
2019/05/08	10	15.15	10	15.20	15.15	0	5,043	0.00%
2019/05/03	0	0.00	10	15.85	15.80	-10	5,228	-0.19%
2019/04/30	0	0.00	10	15.70	15.75	-10	5,291	-0.19%
2019/04/29	10	15.90	10	15.60	15.70	0	5,376	0.00%
2019/04/26	10	16.45	15	16.30	16.15	-5	5,435	-0.09%
2019/04/19	10	16.70	10	16.70	16.75	0	5,955	0.00%
2019/04/09	10	17.60	35	17.68	17.45	-25	5,961	-0.42%
2019/04/08	0.6	17.15	0	0.00	17.25	0.6	5,792	0.01%
2019/04/03	3	17.20	0	0.00	17.10	3	5,724	0.05%
2019/03/28	0	0.00	10	16.75	16.80	-10	5,609	-0.18%
2019/03/27	25	17.12	0	0.00	17.00	25	5,597	0.45%
2019/03/26	0	0.00	3	17.20	17.25	-3	5,591	-0.05%
2019/03/25	10	16.55	0	0.00	16.50	10	5,603	0.18%
2019/03/22	0	0.00	13	16.93	16.80	-13	5,608	-0.23%
2019/03/20	0	0.00	1	17.25	17.15	-1	5,485	-0.02%
2019/03/18	0	0.00	2	17.35	17.40	-2	5,438	-0.04%
2019/03/15	0	0.00	10	17.20	17.05	-10	5,356	-0.19%
2019/03/14	0	0.00	10	17.10	17.05	-10	5,335	-0.19%
2019/03/11	15	17.62	2	17.60	17.50	13	5,324	0.24%
2019/03/08	10	17.39	5	17.50	17.70	5	5,130	0.10%
2019/03/07	10	17.50	2	17.20	17.45	8	4,952	0.16%
2019/03/04	4	17.24	0	0.00	17.20	4	4,559	0.09%
2019/02/27	20	16.80	20	17.30	17.30	0	4,536	0.00%
2019/02/25	5	17.20	0	0.00	17.10	5	4,736	0.11%
2019/02/21	5	17.45	20	17.50	17.40	-15	4,642	-0.32%
2019/02/20	5	16.97	10	17.00	17.00	-5	4,370	-0.11%
2019/02/18	0	0.00	34	16.91	16.95	-34	4,390	-0.77%
2019/02/11	10	16.05	0	0.00	16.05	10	4,605	0.22%
2019/01/30	5	16.05	0	0.00	16.00	5	4,672	0.11%
2019/01/24	0	0.00	10	16.05	16.05	-10	4,606	-0.22%
2019/01/23	10	16.00	0	0.00	16.05	10	4,665	0.21%
2019/01/22	21	16.15	5	16.15	16.15	16	4,643	0.34%
2019/01/21	2	16.25	0	0.00	16.25	2	4,648	0.04%
2019/01/18	0	0.00	5	15.95	16.20	-5	4,708	-0.11%
2019/01/17	10	16.48	127	16.19	16.10	-117	4,661	-2.51%	大賣/鉅額交易
2019/01/15	2	15.60	5	15.55	15.60	-3	4,092	-0.07%
2019/01/10	6	15.70	6	15.45	15.45	0	4,160	0.00%
2019/01/08	0	0.00	10	15.55	15.75	-10	4,043	-0.25%
2018/12/25	0	0.00	3	15.35	15.40	-3	4,515	-0.07%
2018/12/24	3	15.70	5	15.70	15.70	-2	4,513	-0.04%
2018/12/22	0	0.00	5	15.50	15.55	-5	4,537	-0.11%
2018/12/21	5	15.30	0	0.00	15.55	5	4,645	0.11%
2018/12/18	4	16.10	4	16.20	16.00	0	4,647	0.00%
2018/12/17	5	16.15	5	16.25	16.35	0	4,579	0.00%
2018/12/14	0	0.00	10	16.05	16.05	-10	4,556	-0.22%
2018/12/12	0	0.00	14	15.95	15.90	-14	4,684	-0.30%
2018/12/11	3	15.60	2	15.50	15.55	1	4,707	0.02%
2018/12/10	25	15.67	0	0.00	15.40	25	4,788	0.52%
2018/12/07	7	15.80	0	0.00	15.85	7	4,800	0.15%
2018/12/06	46	16.14	0	0.00	15.75	46	4,785	0.96%
2018/12/04	0	0.00	4	16.63	16.60	-4	4,732	-0.08%
2018/12/03	4	16.60	35	16.70	16.80	-31	4,739	-0.65%
2018/11/29	4	16.40	10	16.65	16.30	-6	4,691	-0.13%
2018/11/27	0	0.00	5	16.25	16.30	-5	4,590	-0.11%
2018/11/26	1	16.30	5	16.05	16.10	-4	4,580	-0.09%
2018/11/23	20	16.05	9	16.10	16.15	11	4,564	0.24%
2018/11/22	2	16.20	46	16.78	16.00	-44	4,524	-0.97%
2018/11/21	0	0.00	3	16.10	16.35	-3	4,230	-0.07%
2018/11/20	3	16.05	3	15.97	16.05	0	4,207	0.00%
2018/11/19	7	15.97	15	15.93	16.10	-8	4,250	-0.19%
2018/11/15	8	15.76	3	15.98	16.05	5	4,383	0.11%
2018/11/13	5	14.90	200	15.05	15.45	-195	4,290	-4.54%	大賣/鉅額交易
2018/11/12	1	15.40	0	0.00	15.40	1	4,246	0.02%
2018/11/09	2	15.55	0	0.00	15.75	2	4,234	0.05%
2018/11/08	46	15.84	15	15.93	15.85	31	4,172	0.74%
2018/11/02	0	0.00	2	15.23	15.00	-2	3,869	-0.05%
2018/11/01	0	0.00	20	14.85	14.90	-20	4,126	-0.48%
2018/10/31	0	0.00	10	14.70	14.85	-10	4,115	-0.24%
2018/10/30	1	14.00	1	14.10	14.10	0	4,062	0.00%
2018/10/26	20	14.25	1	14.15	14.30	19	4,329	0.44%
2018/10/25	11	13.95	0	0.00	13.90	11	4,371	0.25%
2018/10/22	5	14.75	0	0.00	14.80	5	4,795	0.10%
2018/10/18	10	14.80	0	0.00	14.50	10	4,889	0.20%
2018/10/15	3	14.37	0	0.00	14.15	3	4,884	0.06%
2018/10/12	0	0.00	10	14.00	14.50	-10	4,880	-0.20%
2018/10/11	1	13.95	0	0.00	13.95	1	4,801	0.02%
2018/10/09	10	15.70	0	0.00	15.45	10	4,771	0.21%
2018/10/08	1	15.70	0	0.00	15.70	1	4,803	0.02%
2018/10/05	100	16.13	20	15.98	15.90	80	4,931	1.62%
2018/10/04	210	16.82	0	0.00	16.55	210	4,861	4.32%	大買/鉅額交易
2018/10/03	0	0.00	42	16.66	16.75	-42	4,697	-0.89%
2018/10/01	5	16.40	7	16.43	16.60	-2	4,643	-0.04%
2018/09/28	16	16.48	10	16.45	16.40	6	4,668	0.13%
2018/09/26	0	0.00	1	16.20	16.10	-1	4,585	-0.02%
2018/09/21	12	15.95	0	0.00	15.95	12	4,639	0.26%
2018/09/20	0	0.00	10	16.00	15.85	-10	4,654	-0.21%
2018/09/19	10	16.09	0	0.00	16.10	10	4,668	0.21%
2018/09/18	21	16.56	6	16.36	15.95	15	4,677	0.32%
2018/09/17	2	16.00	0	0.00	16.50	2	4,602	0.04%
2018/09/14	15	16.13	0	0.00	16.20	15	4,593	0.33%
2018/09/13	3	15.95	0	0.00	16.00	3	4,592	0.07%
2018/09/12	1	15.60	0	0.00	15.65	1	4,625	0.02%
2018/09/10	30	15.80	0	0.00	15.60	30	4,896	0.61%
2018/09/05	11	16.54	0	0.00	16.45	11	5,089	0.22%
2018/08/28	0	0.00	1	16.95	16.70	-1	6,330	-0.02%
2018/08/27	1	16.55	0	0.00	16.90	1	6,357	0.02%
2018/08/23	10	16.85	0	0.00	16.80	10	7,265	0.14%
2018/08/22	22	16.78	5	16.95	17.00	17	7,204	0.24%
2018/08/21	5	16.35	5	16.35	16.45	0	7,150	0.00%
2018/08/20	5	16.05	0	0.00	16.05	5	7,257	0.07%
2018/08/17	10	16.35	5	16.50	16.20	5	7,310	0.07%
2018/08/16	0	0.00	5	16.40	16.30	-5	7,391	-0.07%
2018/08/15	10	16.30	0	0.00	16.25	10	7,885	0.13%
2018/08/14	30	16.40	10	16.55	16.60	20	7,950	0.25%
2018/08/13	15	16.38	15	16.95	16.15	0	8,002	0.00%
2018/08/10	5	17.40	10	17.65	17.35	-5	7,930	-0.06%
2018/08/09	5	17.50	0	0.00	17.60	5	8,005	0.06%
2018/08/08	17	17.83	9	17.89	17.90	8	8,109	0.10%
2018/08/07	0	0.00	1	17.25	17.70	-1	7,844	-0.01%
2018/08/06	0	0.00	60	17.19	17.25	-60	7,815	-0.77%
2018/08/03	43	17.37	7	17.35	17.30	36	7,830	0.46%
2018/08/02	20	18.50	1	18.45	18.20	19	7,770	0.24%
2018/08/01	2	18.60	1	18.65	18.75	1	7,752	0.01%
2018/07/31	17	18.47	1	18.65	18.45	16	7,600	0.21%
2018/07/27	6	17.93	25	18.10	18.00	-19	7,388	-0.26%
2018/07/26	5	18.20	5	18.50	18.45	0	7,300	0.00%
2018/07/25	0	0.00	10	17.85	18.10	-10	7,238	-0.14%
2018/07/24	5	17.40	5	17.60	17.85	0	7,412	0.00%
2018/07/23	10	17.60	0	0.00	17.35	10	7,456	0.13%
2018/07/16	5	18.15	0	0.00	18.40	5	7,577	0.07%
2018/07/13	1	18.15	10	18.40	18.35	-9	7,551	-0.12%
2018/07/12	0	0.00	5	17.35	17.40	-5	7,465	-0.07%
2018/07/05	0	0.00	3	17.45	17.05	-3	7,766	-0.04%
2018/06/29	5	18.40	0	0.00	18.35	5	7,869	0.06%
2018/06/27	0	0.00	10	18.30	18.35	-10	7,848	-0.13%
2018/06/25	10	18.38	1	18.30	18.25	9	7,795	0.12%
2018/06/22	5	18.00	16	18.06	18.25	-11	7,829	-0.14%
2018/06/20	21	18.82	0	0.00	18.65	21	7,804	0.27%
2018/06/19	0	0.00	10	19.70	19.35	-10	7,776	-0.13%
2018/06/15	20	19.20	0	0.00	19.45	20	7,652	0.26%
2018/06/14	5	19.20	0	0.00	19.25	5	7,633	0.07%
2018/06/13	5	19.70	0	0.00	19.20	5	7,617	0.07%
2018/06/12	25	19.90	11	20.40	19.65	14	7,640	0.18%
2018/06/11	1	18.95	8	19.17	19.20	-7	7,535	-0.09%
2018/06/08	5	18.75	0	0.00	18.75	5	7,467	0.07%
2018/06/07	3	18.70	2	18.65	18.70	1	7,427	0.01%
2018/06/06	1	18.80	0	0.00	18.70	1	7,354	0.01%
2018/06/04	3	18.75	0	0.00	18.70	3	7,085	0.04%
2018/06/01	3	18.92	0	0.00	18.70	3	7,041	0.04%
2018/05/31	6	19.13	45	19.31	19.05	-39	6,878	-0.57%
2018/05/29	2	18.40	0	0.00	18.00	2	6,195	0.03%
2018/05/28	5	18.45	16	18.12	18.40	-11	6,152	-0.18%
2018/05/25	5	17.90	42	18.20	17.90	-37	6,072	-0.61%
2018/05/24	5	18.10	39	18.40	18.15	-34	6,076	-0.56%
2018/05/23	40	18.51	20	18.93	18.25	20	6,062	0.33%
2018/05/22	10	18.40	0	0.00	18.00	10	5,648	0.18%
2018/05/21	5	17.90	5	18.20	18.20	0	5,674	0.00%
2018/05/18	10	17.45	0	0.00	17.50	10	5,654	0.18%
2018/05/17	1	18.15	33	18.08	17.90	-32	5,848	-0.55%
2018/05/16	9	17.53	22	17.54	17.75	-13	5,998	-0.22%
2018/05/14	2	16.70	0	0.00	16.80	2	6,273	0.03%
2018/05/11	30	16.90	0	0.00	16.65	30	6,356	0.47%
2018/05/10	60	17.08	0	0.00	17.05	60	6,398	0.94%
2018/05/03	32	16.69	0	0.00	16.80	32	7,359	0.43%
2018/05/02	0	0.00	1	16.85	17.20	-1	7,486	-0.01%
2018/04/30	1	17.10	2	17.20	17.20	-1	7,714	-0.01%
2018/04/24	1	16.00	20	16.03	15.90	-19	9,363	-0.20%
2018/04/23	0	0.00	1	17.70	17.30	-1	9,509	-0.01%
2018/04/19	1	17.25	10	17.45	17.40	-9	10,585	-0.09%
2018/04/17	11	17.53	0	0.00	17.30	11	11,064	0.10%
2018/04/16	3	18.65	0	0.00	18.50	3	12,078	0.02%
2018/04/11	11	19.00	1	19.05	19.05	10	13,630	0.07%
2018/04/10	5	18.55	0	0.00	18.55	5	14,034	0.04%
2018/04/03	0	0.00	1	19.00	18.95	-1	15,531	-0.01%
2018/04/02	5	19.70	0	0.00	19.40	5	16,392	0.03%
2018/03/30	0	0.00	1	19.10	19.20	-1	18,764	-0.01%
2018/03/29	0	0.00	3	19.40	19.05	-3	19,849	-0.02%
2018/03/27	8	19.43	6	19.49	19.45	2	23,586	0.01%
2018/03/23	0	0.00	5	18.95	18.85	-5	24,766	-0.02%
2018/03/22	11	19.86	1	19.80	19.70	10	24,810	0.04%
2018/03/21	9	19.82	8	19.78	19.70	1	24,960	0.00%
2018/03/20	10	19.95	2	19.85	19.90	8	25,132	0.03%
2018/03/16	0	0.00	4	20.48	20.40	-4	25,671	-0.02%
2018/03/15	34	20.81	68	21.07	21.05	-34	25,711	-0.13%
2018/03/14	5	20.20	4	19.80	20.00	1	25,456	0.00%
2018/03/13	7	19.96	0	0.00	20.00	7	25,529	0.03%
2018/03/12	5	19.10	1	19.00	19.05	4	25,509	0.02%
2018/03/09	3	20.00	3	19.70	19.80	0	25,555	0.00%
2018/03/07	4	19.90	0	0.00	19.55	4	26,556	0.02%
2018/03/06	46	19.97	0	0.00	19.95	46	26,747	0.17%
2018/03/05	4	20.06	4	19.50	19.50	0	27,371	0.00%
2018/03/02	2	20.30	0	0.00	20.00	2	27,547	0.01%
2018/02/27	0	0.00	22	20.75	20.75	-22	27,447	-0.08%
2018/02/26	9	20.90	0	0.00	20.90	9	27,442	0.03%
2018/02/21	0	0.00	3	20.90	21.00	-3	27,269	-0.01%
2018/02/12	15	20.18	0	0.00	20.15	15	27,185	0.06%
2018/02/09	5	19.00	0	0.00	20.00	5	27,102	0.02%
2018/02/08	18	20.01	5	19.80	19.80	13	26,868	0.05%
2018/02/07	10	21.40	12	21.10	20.85	-2	26,649	-0.01%
2018/02/06	12	20.71	0	0.00	20.60	12	26,524	0.05%
2018/02/05	6	22.48	0	0.00	22.70	6	26,220	0.02%
2018/02/02	10	23.10	11.2	23.08	22.95	-1.2	26,176	0.00%
2018/02/01	16	24.18	17	23.46	23.25	-1	26,287	0.00%
2018/01/31	26	23.39	14	23.54	23.75	12	25,931	0.05%
2018/01/30	0	0.00	5	23.15	22.60	-5	25,445	-0.02%
2018/01/29	12	22.63	0	0.00	22.60	12	25,338	0.05%
2018/01/26	5	22.55	2	22.50	22.65	3	25,313	0.01%
2018/01/25	10	22.85	5	23.06	22.70	5	25,384	0.02%
2018/01/24	3	23.32	51	22.90	23.50	-48	25,310	-0.19%
2018/01/23	15	22.98	7	22.86	22.60	8	25,059	0.03%
2018/01/22	12	23.22	2	23.68	23.35	10	24,794	0.04%
2018/01/19	2	23.95	1	23.70	23.90	1	24,475	0.00%
2018/01/18	54	24.30	7	24.93	23.70	47	24,277	0.19%
2018/01/17	20	24.48	7	24.37	24.40	13	23,460	0.06%
2018/01/16	12	24.23	12	24.43	24.20	0	23,261	0.00%
2018/01/15	50	24.59	46	24.39	24.90	4	22,927	0.02%
2018/01/12	8	23.55	33	23.73	23.45	-25	22,435	-0.11%
2018/01/11	14	23.29	39	23.55	23.30	-25	22,256	-0.11%
2018/01/10	16	24.51	32	24.80	24.00	-16	21,933	-0.07%
2018/01/09	20	23.69	17	24.01	24.45	3	20,832	0.01%
2018/01/08	32	23.53	46	23.73	23.10	-14	20,237	-0.07%
2018/01/05	4	24.00	13	24.03	23.90	-9	19,752	-0.05%
2018/01/04	22	23.87	22	23.85	23.70	0	19,324	0.00%
2018/01/03	13	24.12	20	24.07	23.60	-7	18,966	-0.04%
2018/01/02	13	23.44	32	23.67	24.00	-19	18,296	-0.10%