富喬 (1815)-元大-土城永寧券商分點個股進出

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
24.85
漲跌
▲2.25
漲幅
+9.96%
成交量
59,745張
產業
上櫃電子零組件類股
403人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富喬 (1815)籌碼相關－元大-土城永寧券商分點個股進出

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

元大-土城永寧券商分點個股進出
元大-土城永寧券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	126.7	23.34	11	23.02	22.60	115.7	14,277	0.81%	大買/鉅額交易
2024/11/19	72	22.57	140	22.36	22.55	-68	13,778	-0.49%	大賣/
2024/11/18	61	22.40	179	22.27	22.25	-118	13,833	-0.85%	大賣/鉅額交易
2024/11/15	7	23.38	0	0.00	23.30	7	13,797	0.05%
2024/11/14	132	23.74	81	24.10	23.15	51	13,810	0.37%	大買/
2024/11/13	170	23.49	15	22.93	23.35	155	13,594	1.14%	大買/鉅額交易
2024/11/12	4	22.64	2	22.85	22.50	2	13,492	0.01%
2024/11/11	61	23.59	46	23.11	23.05	15	13,505	0.11%
2024/11/08	282	23.87	168	24.02	23.20	114	13,516	0.84%	大買/大賣/鉅額交易
2024/11/07	837	24.81	67	24.59	24.30	770	13,335	5.77%	大買/鉅額交易
2024/11/06	921	23.76	165	24.19	23.95	756	12,702	5.95%	大買/大賣/鉅額交易
2024/11/05	12	22.52	16	22.65	22.60	-4	11,920	-0.03%
2024/11/04	26	21.65	4	21.59	21.55	22	12,118	0.18%
2024/11/01	0	0.00	4	22.71	22.75	-4	12,020	-0.03%
2024/10/30	3	21.60	1	21.60	21.55	2	11,899	0.02%
2024/10/28	1	21.70	0	0.00	21.95	1	12,094	0.01%
2024/10/25	0	0.00	1	22.45	22.40	-1	12,245	-0.01%
2024/10/24	5	23.00	5	22.17	22.10	0	12,499	0.00%
2024/10/23	52	22.85	2	22.85	22.85	50	12,481	0.40%
2024/10/22	17.2	23.34	18	23.26	23.00	-0.8	12,398	-0.01%
2024/10/21	8	22.47	9	22.42	22.90	-1	12,340	-0.01%
2024/10/18	3	21.57	15	21.56	21.50	-12	12,369	-0.10%
2024/10/17	3	22.20	1	21.80	21.90	2	12,613	0.02%
2024/10/16	15	21.38	2	21.80	21.80	13	12,694	0.10%
2024/10/15	3	21.45	3	21.93	21.40	0	12,918	0.00%
2024/10/14	0	0.00	0	21.85	21.60	0	13,101	0.00%
2024/10/11	4	21.95	2	22.20	21.80	2	13,383	0.01%
2024/10/09	3	23.02	0	0.00	22.50	3	14,149	0.02%
2024/10/08	16.1	23.55	9	23.54	23.10	7.1	14,249	0.05%
2024/10/07	5	24.23	17	24.14	24.40	-12	14,204	-0.08%
2024/10/04	0	0.00	1	22.30	22.60	-1	13,931	-0.01%
2024/10/01	13	22.42	368	22.72	22.65	-355	14,141	-2.51%	大賣/鉅額交易
2024/09/30	2	21.10	0	0.00	21.10	2	14,381	0.01%
2024/09/27	3	21.35	1	21.50	21.40	2	14,912	0.01%
2024/09/26	10	21.50	1	21.25	21.20	9	15,214	0.06%
2024/09/25	5	22.27	6	22.27	21.85	-1	15,708	-0.01%
2024/09/24	2	22.23	1	22.00	22.00	1	15,968	0.01%
2024/09/23	1	22.70	1	22.80	22.55	0	16,288	0.00%
2024/09/20	4	23.15	11	23.05	22.80	-7	16,738	-0.04%
2024/09/19	3	22.65	2	22.53	22.60	1	17,629	0.01%
2024/09/18	0	0.00	1	22.55	22.30	-1	18,136	-0.01%
2024/09/16	2	22.70	2	22.80	22.60	0	18,740	0.00%
2024/09/13	1	22.60	6	22.69	22.75	-5	19,402	-0.03%
2024/09/12	5	22.31	2	22.25	22.30	3	20,376	0.01%
2024/09/11	0	0.00	3	22.00	22.00	-3	21,398	-0.01%
2024/09/10	12	22.83	1,933	23.09	22.10	-1,921	22,222	-8.64%	大賣/鉅額交易
2024/09/09	114	22.20	8	22.32	22.15	106	22,335	0.47%	大買/鉅額交易
2024/09/06	140	22.59	393	23.49	22.10	-253	23,080	-1.10%	大買/大賣/鉅額交易
2024/09/05	2,444	23.10	19	22.96	23.10	2,425	23,236	10.44%	大買/鉅額交易
2024/09/04	25	21.36	4	21.00	21.00	21	24,250	0.09%
2024/09/03	43	23.52	801.3	24.04	22.70	-758.3	25,737	-2.95%	大賣/鉅額交易
2024/09/02	1	23.20	1.5	23.30	23.20	-0.5	27,035	0.00%
2024/08/28	2	22.75	3	23.23	22.65	-1	32,680	0.00%
2024/08/26	7	23.08	5	22.80	22.80	2	37,791	0.01%
2024/08/22	8	22.65	3	22.70	22.55	5	40,866	0.01%
2024/08/21	6	22.92	8	22.93	22.80	-2	42,742	0.00%
2024/08/20	10	23.42	3	23.55	23.20	7	44,996	0.02%
2024/08/19	4	23.23	10	23.08	22.90	-6	48,394	-0.01%
2024/08/16	1	22.85	6	22.96	22.80	-5	51,231	-0.01%
2024/08/15	0	0.00	2.3	22.08	22.15	-2.3	52,049	0.00%
2024/08/14	10	22.44	38	21.99	21.85	-28	52,099	-0.05%
2024/08/13	7.5	22.74	12	22.55	22.25	-4.5	52,362	-0.01%
2024/08/12	9	22.43	7	22.45	22.45	2	52,421	0.00%
2024/08/09	12	22.25	20.3	21.87	21.65	-8.3	52,382	-0.02%
2024/08/08	7	21.80	0	0.00	21.50	7	52,696	0.01%
2024/08/07	0	0.00	20	21.85	21.85	-20	52,719	-0.04%
2024/08/06	17.1	19.22	12	19.89	19.90	5.1	52,807	0.01%
2024/08/05	2	20.80	1,518	20.80	20.80	-1,516	52,989	-2.86%	大賣/鉅額交易
2024/08/01	11	24.20	2	24.13	24.20	9	53,631	0.02%
2024/07/31	1	24.20	5	23.84	23.70	-4	53,718	-0.01%
2024/07/30	2	22.92	6	23.13	23.10	-4	53,877	-0.01%
2024/07/29	22	22.79	17	22.51	22.30	5	53,709	0.01%
2024/07/26	7	23.23	3	23.27	23.55	4	53,570	0.01%
2024/07/23	11	24.14	1.1	23.95	24.05	9.9	53,672	0.02%
2024/07/22	5	23.89	1	24.20	23.90	4	53,644	0.01%
2024/07/19	2	24.68	4	24.75	24.60	-2	53,471	0.00%
2024/07/18	78	25.13	2	25.10	25.05	76	53,229	0.14%
2024/07/17	8	25.92	1.7	25.85	25.90	6.3	52,992	0.01%
2024/07/16	7	26.07	12	26.71	25.90	-5	52,954	-0.01%
2024/07/15	26	25.93	15	26.10	26.25	11	52,785	0.02%
2024/07/12	26	26.55	10	26.69	26.45	16	52,564	0.03%
2024/07/11	15	26.82	118	27.07	26.85	-103	52,291	-0.20%	大賣/鉅額交易
2024/07/10	73	25.63	215	25.89	26.00	-142	51,514	-0.28%	大賣/鉅額交易
2024/07/09	68	25.44	2	25.68	25.55	66	51,368	0.13%
2024/07/08	123	25.78	3	26.05	25.65	120	51,394	0.23%	大買/鉅額交易
2024/07/05	14	26.18	118	26.25	26.15	-104	50,943	-0.20%	大賣/鉅額交易
2024/07/04	141.5	25.72	54	25.80	25.75	87.5	50,683	0.17%	大買/
2024/07/03	21	26.27	33	26.06	26.40	-12	50,211	-0.02%
2024/07/02	3	25.53	2	25.80	25.35	1	49,820	0.00%
2024/07/01	51.2	26.40	18	26.64	25.80	33.2	49,648	0.07%
2024/06/28	9	25.83	11	25.57	25.70	-2	49,591	0.00%
2024/06/27	11	25.52	17	25.61	25.50	-6	49,996	-0.01%
2024/06/26	17.1	25.63	99	25.40	25.10	-81.9	50,182	-0.16%
2024/06/25	196.1	25.45	329	25.51	25.40	-133	50,087	-0.27%	大買/大賣/鉅額交易
2024/06/24	9	27.46	419.2	27.81	26.95	-410.2	49,090	-0.84%	大賣/鉅額交易
2024/06/21	26	27.35	1,341	27.73	27.80	-1,315	48,866	-2.69%	大賣/鉅額交易
2024/06/20	31	27.43	98	27.33	27.45	-67	48,692	-0.14%
2024/06/19	231	27.86	279	27.71	26.60	-48	48,037	-0.10%	大買/大賣/
2024/06/18	345.2	27.49	15	27.37	27.40	330.2	47,002	0.70%	大買/鉅額交易
2024/06/17	135	27.24	157	26.77	27.00	-22	46,160	-0.05%	大買/大賣/
2024/06/14	58	25.87	4	26.18	25.80	54	45,328	0.12%
2024/06/13	84.1	26.53	138	26.54	26.45	-53.9	44,875	-0.12%	大賣/
2024/06/12	12	27.80	17	27.78	27.50	-5	44,116	-0.01%
2024/06/11	258	28.28	127	27.48	27.25	131	43,671	0.30%	大買/大賣/鉅額交易
2024/06/07	820.2	28.60	176	28.84	29.25	644.2	42,736	1.51%	大買/大賣/鉅額交易
2024/06/06	89	27.63	59	27.36	27.35	30	41,509	0.07%
2024/06/05	3,533	29.02	315.2	28.42	27.90	3,217.9	40,207	8.00%	大買/大賣/鉅額交易
2024/06/04	67	27.21	49.4	26.86	26.50	17.6	38,171	0.05%
2024/06/03	46.2	26.03	20.5	26.15	26.70	25.7	39,606	0.06%
2024/05/31	52	26.30	68.1	25.98	25.80	-16.1	39,344	-0.04%
2024/05/30	287.1	27.11	137.2	27.76	25.85	149.9	38,928	0.39%	大買/大賣/鉅額交易
2024/05/29	35.1	25.86	143.4	27.32	27.65	-108.3	35,492	-0.31%	大賣/鉅額交易
2024/05/28	65.3	25.48	89.6	25.45	25.15	-24.3	34,567	-0.07%
2024/05/27	187.8	24.55	41.1	24.99	24.25	146.7	33,740	0.43%	大買/鉅額交易
2024/05/24	46.2	24.69	288.3	25.59	25.90	-242.1	32,349	-0.75%	大賣/鉅額交易
2024/05/23	120.5	24.58	10,121.2	24.65	24.75	-10,000.7	30,231	-33.08%	大買/大賣/鉅額交易
2024/05/22	10,036	23.69	157.9	23.23	23.70	9,878.1	27,289	36.20%	大買/大賣/鉅額交易
2024/05/21	20.2	20.43	79	20.48	21.55	-58.8	24,903	-0.24%
2024/05/20	234.2	19.66	22	19.67	19.60	212.2	24,137	0.88%	大買/鉅額交易
2024/05/17	13	19.80	16	19.83	19.80	-3	24,733	-0.01%
2024/05/16	8	19.52	3.2	19.55	19.45	4.8	25,065	0.02%
2024/05/15	3	19.27	3	19.28	19.25	0	25,893	0.00%
2024/05/14	20.1	19.62	16	19.62	19.20	4.1	25,923	0.02%
2024/05/13	6	19.52	275	19.69	19.55	-269	25,479	-1.06%	大賣/鉅額交易
2024/05/10	47.7	18.99	7.4	19.25	19.40	40.3	25,298	0.16%
2024/05/09	20	19.69	270	19.99	19.15	-250	25,066	-1.00%	大賣/鉅額交易
2024/05/08	20	19.61	33.4	19.24	19.70	-13.4	24,452	-0.05%
2024/05/07	120	18.63	4	18.70	18.70	116	23,851	0.49%	大買/鉅額交易
2024/05/06	306.2	18.56	2	18.68	18.40	304.2	23,658	1.29%	大買/鉅額交易
2024/05/03	2	18.55	12	18.83	18.50	-10	23,475	-0.04%
2024/05/02	8.2	17.93	6	18.10	18.10	2.2	23,185	0.01%
2024/04/30	5	18.47	9	18.59	18.20	-4	23,158	-0.02%
2024/04/29	2.2	18.21	67	17.90	18.50	-64.8	23,017	-0.28%
2024/04/26	49	17.45	8	17.49	17.50	41	22,859	0.18%
2024/04/25	4	17.36	0	0.00	17.35	4	22,854	0.02%
2024/04/24	0	0.00	4	17.70	17.80	-4	22,841	-0.02%
2024/04/23	0	0.00	3	17.10	17.15	-3	22,852	-0.01%
2024/04/22	10	17.05	2	17.50	16.90	8	22,841	0.04%
2024/04/19	8	17.61	23	17.75	17.70	-15	22,844	-0.07%
2024/04/18	3	18.27	1	18.40	18.15	2	22,748	0.01%
2024/04/17	2	18.75	0	0.00	18.50	2	22,774	0.01%
2024/04/16	10.3	17.81	5	17.77	17.90	5.3	22,771	0.02%
2024/04/15	23	18.81	1	18.80	18.50	22	22,633	0.10%
2024/04/12	9	19.38	17	19.41	19.30	-8	22,678	-0.04%
2024/04/11	13	18.65	2	18.70	18.65	11	22,334	0.05%
2024/04/10	5	19.03	2	18.90	18.90	3	22,284	0.01%
2024/04/09	2	18.85	9	19.04	19.05	-7	22,220	-0.03%
2024/04/08	17.2	18.70	10.1	18.63	18.50	7.2	22,011	0.03%
2024/04/03	16	19.02	5	19.10	18.90	11	21,879	0.05%
2024/04/02	21	19.38	13	19.49	19.30	8	21,729	0.04%
2024/04/01	37	19.43	54.4	19.77	20.05	-17.4	21,214	-0.08%
2024/03/29	46.1	18.86	82.3	18.79	18.70	-36.2	20,485	-0.18%
2024/03/28	9	18.28	11.2	18.54	18.15	-2.2	19,945	-0.01%
2024/03/27	2	18.10	2	18.15	18.10	0	19,583	0.00%
2024/03/26	3.4	18.16	9.6	18.55	17.95	-6.2	19,556	-0.03%
2024/03/25	16.5	18.50	14	18.44	18.40	2.5	19,458	0.01%
2024/03/22	2	17.25	4.3	17.38	17.50	-2.3	19,380	-0.01%
2024/03/21	0	0.00	6	17.31	17.30	-6	19,416	-0.03%
2024/03/20	26.4	17.09	6	17.08	16.95	20.4	19,512	0.10%
2024/03/19	6.2	17.54	9	17.73	17.35	-2.9	19,547	-0.01%
2024/03/18	10	17.40	0	0.00	17.65	10	19,956	0.05%
2024/03/15	27.3	17.67	20.1	17.82	17.45	7.2	19,928	0.04%
2024/03/14	14.4	17.94	6	17.65	17.70	8.4	19,964	0.04%
2024/03/13	61.2	17.96	2	17.73	17.90	59.2	19,813	0.30%
2024/03/12	53.1	18.27	41.2	18.40	18.35	11.9	19,529	0.06%
2024/03/11	111	19.13	95	18.82	18.70	16	19,084	0.08%	大買/
2024/03/08	131.8	19.87	72.1	19.16	18.75	59.7	18,736	0.32%	大買/
2024/03/07	89.2	21.73	103	21.79	20.00	-13.8	17,682	-0.08%	大賣/
2024/03/06	91	20.46	73.1	20.55	21.50	17.9	14,861	0.12%
2024/03/05	74.1	19.14	238.3	19.26	19.55	-164.2	13,947	-1.18%	大賣/鉅額交易
2024/03/04	73	18.74	6	18.86	18.60	67	12,976	0.52%
2024/03/01	59.1	18.74	14	18.84	18.55	45.1	12,730	0.35%
2024/02/29	53.6	18.88	145	18.32	19.10	-91.4	12,721	-0.72%	大賣/
2024/02/27	115	17.56	5	18.04	17.75	110	12,094	0.91%	大買/鉅額交易
2024/02/26	1	17.60	51	17.64	17.65	-50	11,846	-0.42%
2024/02/23	37	17.83	47	17.67	17.80	-10	12,086	-0.08%
2024/02/22	22.8	17.25	47	17.70	17.55	-24.2	11,838	-0.20%
2024/02/21	33.1	17.24	15	17.25	17.10	18.1	11,577	0.16%
2024/02/20	23	17.38	32	17.46	17.15	-9	11,881	-0.08%
2024/02/19	40.1	17.05	25	16.96	17.20	15.1	11,745	0.13%
2024/02/16	15	16.40	63	16.57	16.55	-48	11,485	-0.42%
2024/02/15	0	0.00	3	15.17	15.70	-3	10,811	-0.03%
2024/02/02	0	0.00	20	14.20	14.25	-20	11,240	-0.18%
2024/02/01	2	14.80	0	0.00	14.55	2	11,806	0.02%
2024/01/25	20	14.55	0	0.00	14.50	20	18,945	0.11%
2024/01/19	2	14.15	2	14.15	14.40	0	20,316	0.00%
2024/01/16	3.4	14.49	2	14.40	14.50	1.4	21,150	0.01%
2024/01/15	8	14.60	1	14.70	14.70	7	21,172	0.03%
2024/01/11	0	0.00	1	15.00	15.00	-1	21,331	0.00%
2024/01/10	0	0.00	10	14.59	14.65	-10	21,839	-0.05%
2024/01/08	14	15.01	10	14.95	14.90	4	22,383	0.02%
2024/01/05	4	15.64	2	15.50	15.40	2	22,668	0.01%
2024/01/04	2	15.65	0	0.00	15.70	2	22,910	0.01%
2024/01/03	1	15.95	2	16.05	15.95	-1	23,241	0.00%
2024/01/02	1	15.65	3	15.70	15.75	-2	23,555	-0.01%
2023/12/29	51	15.70	1	15.80	15.65	50	24,677	0.20%
2023/12/28	0	0.00	1	15.75	15.70	-1	25,052	0.00%
2023/12/27	3	15.87	2	15.90	15.85	1	26,143	0.00%
2023/12/26	0	0.00	2	15.80	15.90	-2	27,277	-0.01%
2023/12/22	5	15.80	0	0.00	15.75	5	28,070	0.02%
2023/12/21	6	15.89	1	15.85	15.85	5	29,221	0.02%
2023/12/20	1	15.85	6	15.62	16.10	-5	29,835	-0.02%
2023/12/19	17	15.93	0	0.00	16.05	17	29,725	0.06%
2023/12/18	5	16.60	1	17.00	16.70	4	29,512	0.01%
2023/12/15	2	17.18	1	17.25	16.90	1	29,470	0.00%
2023/12/14	5	17.64	8	17.45	17.50	-3	29,626	-0.01%
2023/12/13	4	17.60	18	17.46	17.30	-14	29,449	-0.05%
2023/12/12	2	16.53	6	16.57	16.45	-4	28,909	-0.01%
2023/12/11	32	16.44	28	16.61	16.60	4	28,815	0.01%
2023/12/08	5	15.85	3	16.10	15.90	2	28,449	0.01%
2023/12/07	2	16.25	15	16.42	16.15	-13	28,249	-0.05%
2023/12/06	4	16.44	6	16.46	16.45	-2	28,170	-0.01%
2023/12/05	3	16.25	0	0.00	16.20	3	28,100	0.01%
2023/12/04	2	16.90	1	16.75	16.70	1	27,955	0.00%
2023/12/01	23	16.86	46.2	16.92	16.80	-23.2	27,854	-0.08%
2023/11/30	13	16.99	2	16.95	16.90	11	27,796	0.04%
2023/11/29	3	17.07	2	17.00	17.00	1	27,799	0.00%
2023/11/28	4	17.03	4	17.13	17.00	0	27,820	0.00%
2023/11/27	64	17.11	0	0.00	16.90	64	27,708	0.23%
2023/11/24	31	17.94	30	17.64	17.35	1	27,310	0.00%
2023/11/22	7.1	17.81	15	17.85	17.80	-7.9	26,697	-0.03%
2023/11/21	42	17.73	4	17.43	17.45	38	26,274	0.14%
2023/11/20	0	0.00	5	17.45	17.60	-5	25,943	-0.02%
2023/11/17	13	17.28	5	17.40	17.10	8	25,629	0.03%
2023/11/16	9	17.92	14	17.80	17.60	-5	25,102	-0.02%
2023/11/15	14	17.05	24	17.03	16.85	-10	24,494	-0.04%
2023/11/14	21	17.52	1	17.80	17.25	20	24,061	0.08%
2023/11/13	15	17.61	4	17.71	17.50	11	23,797	0.05%
2023/11/10	7	17.94	5	17.83	17.85	2	23,475	0.01%
2023/11/09	11	18.25	3	18.07	18.00	8	23,155	0.03%
2023/11/08	26	19.02	16	19.35	18.65	10	22,550	0.04%
2023/11/07	20	19.71	762	20.12	20.05	-742	21,376	-3.47%	大賣/鉅額交易
2023/11/06	757	20.09	54.5	19.85	20.10	702.5	19,591	3.59%	大買/鉅額交易
2023/11/03	24	18.55	17.8	18.57	18.30	6.2	18,201	0.03%
2023/11/02	12	17.87	49.6	18.06	18.45	-37.6	16,724	-0.22%
2023/11/01	9	16.48	7	16.46	16.80	2	15,569	0.01%
2023/10/31	5	17.44	6	17.03	16.85	-1	15,105	-0.01%
2023/10/30	16	17.03	17	17.27	17.15	-1	14,863	-0.01%
2023/10/27	2	17.00	0	0.00	16.45	2	14,678	0.01%
2023/10/26	5	16.97	10	17.23	16.85	-5	15,175	-0.03%
2023/10/25	10	16.94	11	16.91	17.00	-1	15,654	-0.01%
2023/10/24	4	15.88	5	15.90	16.00	-1	15,633	-0.01%
2023/10/23	3	15.45	3	15.50	15.45	0	15,534	0.00%
2023/10/20	10	15.20	5	15.13	15.40	5	15,676	0.03%
2023/10/19	5	15.47	12	15.52	15.30	-7	15,536	-0.05%
2023/10/18	45.6	15.54	29	15.73	15.35	16.6	15,377	0.11%
2023/10/17	5	17.63	12	17.18	17.00	-7	14,881	-0.05%
2023/10/16	6	17.96	5	18.05	17.85	1	14,547	0.01%
2023/10/13	8	17.80	13	17.93	17.80	-5	14,190	-0.04%
2023/10/12	1	17.25	5	17.55	17.30	-4	13,699	-0.03%
2023/10/11	14	17.80	4.4	17.57	17.40	9.6	13,402	0.07%
2023/10/06	25	18.06	28	18.14	18.00	-3	13,036	-0.02%
2023/10/05	86	18.38	78.4	18.55	18.25	7.6	12,622	0.06%
2023/10/04	4	17.69	12.2	17.85	18.10	-8.2	11,474	-0.07%
2023/10/03	47	18.42	13.2	18.40	18.15	33.8	11,078	0.30%
2023/10/02	21.1	17.74	39.9	17.79	18.15	-18.8	9,968	-0.19%
2023/09/28	8	16.48	5.1	16.64	16.50	2.9	8,793	0.03%
2023/09/27	5	15.61	17.6	15.59	16.25	-12.6	8,305	-0.15%
2023/09/26	52.8	16.69	38	16.11	15.35	14.8	7,907	0.19%
2023/09/25	12.9	16.38	23.1	16.47	16.40	-10.2	6,728	-0.15%
2023/09/22	4.1	15.40	7	15.25	15.30	-2.9	6,055	-0.05%
2023/09/21	2.2	15.19	6.1	14.99	15.45	-3.9	5,909	-0.07%
2023/09/19	25	15.34	50	15.35	15.15	-25	5,659	-0.44%
2023/09/18	3	14.45	6	14.12	14.70	-3	5,341	-0.06%
2023/09/14	0	0.00	4	13.85	13.85	-4	5,279	-0.08%
2023/09/13	2	13.60	0	0.00	13.60	2	5,359	0.04%
2023/09/12	1	13.90	0	0.00	13.65	1	5,789	0.02%
2023/09/11	2	13.80	0.1	13.75	13.70	1.9	6,115	0.03%
2023/09/07	5	14.23	6	14.06	14.00	-1	6,156	-0.02%
2023/09/06	3	14.58	4	14.80	14.45	-1	6,268	-0.02%
2023/09/05	3	14.15	6	14.31	14.30	-3	6,443	-0.05%
2023/09/04	2	14.13	6	14.19	14.10	-4	6,445	-0.06%
2023/09/01	19	14.00	31	14.04	13.90	-12	6,487	-0.18%
2023/08/31	9	13.41	0	0.00	13.30	9	6,578	0.14%
2023/08/30	3	13.50	19	13.40	13.50	-16	6,672	-0.24%
2023/08/29	0	0.00	1	13.05	13.00	-1	6,602	-0.02%
2023/08/28	7	12.94	0.6	13.00	12.85	6.4	6,590	0.10%
2023/08/25	5	13.15	20	13.15	13.15	-15	6,574	-0.23%
2023/08/24	0	0.00	2	13.45	13.40	-2	6,564	-0.03%
2023/08/23	2	13.30	6	13.32	13.30	-4	6,554	-0.06%
2023/08/22	10	13.16	2	13.15	13.10	8	6,548	0.12%
2023/08/21	2	13.10	2	13.30	13.25	0	6,538	0.00%
2023/08/18	19	13.40	6	13.30	13.25	13	6,527	0.20%
2023/08/17	1	13.55	19	13.25	13.60	-18	6,478	-0.28%
2023/08/16	2	12.85	2	13.10	12.95	0	6,439	0.00%
2023/08/15	0	0.00	3	13.20	13.15	-3	6,429	-0.05%
2023/08/14	9	12.90	0	0.00	12.90	9	6,405	0.14%
2023/08/11	8	13.49	2	13.55	13.30	6	6,366	0.09%
2023/08/10	4	13.74	0	0.00	13.80	4	6,314	0.06%
2023/08/09	8	14.18	1	14.30	14.05	7	6,263	0.11%
2023/08/08	10	14.58	9.3	14.58	14.55	0.7	6,195	0.01%
2023/08/07	3	14.88	1	15.05	14.85	2	6,125	0.03%
2023/08/04	9.2	14.91	2	14.93	14.95	7.2	6,057	0.12%
2023/08/02	5	14.79	13	14.88	14.75	-8	5,986	-0.13%
2023/08/01	19.2	15.48	4	15.59	15.45	15.2	5,812	0.26%
2023/07/31	36.9	15.95	29	15.76	15.40	7.9	5,603	0.14%
2023/07/28	38	15.44	26.1	15.72	15.70	11.9	4,896	0.24%
2023/07/27	29	14.66	21.2	14.91	14.80	7.8	4,056	0.19%
2023/07/26	8	14.10	0	0.00	13.80	8	3,641	0.22%
2023/07/25	3	13.92	3	13.88	14.25	0	3,526	0.00%
2023/07/24	0	0.00	3	13.43	13.20	-3	3,292	-0.09%
2023/07/21	1	13.10	0	0.00	13.10	1	3,258	0.03%
2023/07/20	5	13.47	3	13.48	13.40	2	3,226	0.06%
2023/07/18	5	12.60	2	12.75	12.65	3	3,082	0.10%
2023/07/10	1	13.00	0	0.00	12.95	1	2,976	0.03%
2023/07/06	0	0.00	2	13.60	13.65	-2	2,898	-0.07%
2023/07/04	2	13.50	3	13.55	13.65	-1	2,863	-0.03%
2023/06/30	10	13.40	0	0.00	13.55	10	2,792	0.36%
2023/06/26	1	13.50	0	0.00	13.45	1	2,716	0.04%
2023/06/21	0	0.00	42	14.03	13.95	-42	2,669	-1.57%
2023/06/20	15	13.67	1	13.75	13.65	14	2,639	0.53%
2023/06/19	29.3	13.85	0	0.00	13.85	29.3	2,604	1.13%
2023/06/16	12	14.70	11	14.74	14.30	1	2,527	0.04%
2023/06/15	19	14.18	142.4	13.81	14.65	-123.4	2,095	-5.89%	大賣/鉅額交易
2023/06/14	25.3	13.34	0	0.00	13.35	25.3	1,764	1.44%
2023/06/13	93	13.55	0	0.00	13.45	93	1,774	5.24%
2023/06/12	20	13.78	10	13.85	13.85	10	1,721	0.58%
2023/06/09	1.5	13.82	1.4	13.96	13.95	0.1	1,563	0.01%
2023/06/08	7.6	13.49	10	13.45	13.15	-2.4	1,317	-0.18%
2023/06/07	6.2	13.45	0	0.00	13.50	6.2	1,277	0.49%
2023/06/06	12	13.59	11	13.45	13.40	1	1,162	0.09%
2023/06/05	0	0.00	1	12.90	12.95	-1	961	-0.10%
2023/06/02	0	0.00	0	12.10	12.15	0	859	0.00%
2023/05/30	3	12.20	1	12.15	12.10	2	920	0.22%
2023/05/23	0	0.00	7	12.20	12.20	-7	933	-0.75%
2023/05/22	21	12.41	20	12.23	12.20	1	936	0.11%
2023/05/18	0	0.00	2	11.90	11.90	-2	902	-0.22%
2023/05/16	0	0.00	6	11.90	11.80	-6	906	-0.66%
2023/05/11	0	0.00	2	11.70	11.65	-2	931	-0.21%
2023/04/25	1	11.75	0	11.95	11.70	1	1,102	0.09%
2023/04/21	1	11.80	0	0.00	11.75	1	1,135	0.09%
2023/04/18	0	0.00	1	12.25	12.15	-1	1,225	-0.08%
2023/04/13	2	12.10	4	12.15	12.15	-2	1,254	-0.16%
2023/04/12	0	0.00	3	12.05	12.05	-3	1,245	-0.24%
2023/04/11	0	0.00	1	12.00	11.95	-1	1,247	-0.08%
2023/03/31	0	12.25	0	0.00	12.15	0	1,237	0.00%
2023/03/28	0	12.20	0	0.00	12.10	0	1,252	0.00%
2023/03/24	0	0.00	0.2	12.26	12.20	-0.2	1,247	-0.02%
2023/03/23	2	12.25	0	0.00	12.20	2	1,248	0.16%
2023/03/22	0	0.00	1	12.10	12.00	-1	1,230	-0.08%
2023/03/20	1	11.80	1	11.75	11.75	0	1,209	0.00%
2023/03/16	0	0.00	3.1	11.82	11.75	-3.1	1,226	-0.25%
2023/03/10	0	0.00	13	12.47	12.45	-13	1,185	-1.10%
2023/03/09	0	0.00	2	12.85	12.80	-2	1,190	-0.17%
2023/03/08	0.9	12.85	3	12.87	12.85	-2.1	1,198	-0.18%
2023/03/07	11	12.85	0	0.00	12.90	11	1,192	0.93%
2023/03/06	3	12.65	0	0.00	12.75	3	1,177	0.25%
2023/02/24	1	12.75	0	0.00	12.70	1	1,103	0.09%
2023/02/17	0	12.65	0	0.00	12.55	0	1,735	0.00%
2023/02/14	0	0.00	1	12.50	12.45	-1	1,732	-0.06%
2023/02/07	1	12.55	0	0.00	12.60	1	1,768	0.06%
2023/02/03	0	0.00	16	12.55	12.65	-16	1,861	-0.86%
2023/01/12	6	12.40	0	0.00	12.40	6	1,734	0.35%
2023/01/11	0	0.00	0	12.50	12.40	0	1,726	0.00%
2023/01/05	10	12.20	0	0.00	12.30	10	1,630	0.61%
2022/12/27	2	11.95	1	11.95	11.80	1	1,711	0.06%
2022/12/05	3	12.85	1	12.85	12.80	2	1,990	0.10%
2022/11/30	3	12.75	3	12.70	12.60	0	2,042	0.00%
2022/11/15	23	12.89	13	13.06	12.80	10	3,479	0.29%
2022/11/10	0	0.00	4	12.05	12.00	-4	2,994	-0.13%
2022/11/09	0	0.00	2	12.30	12.05	-2	2,994	-0.07%
2022/11/08	2	12.15	3	12.23	12.05	-1	2,989	-0.03%
2022/11/07	3	12.42	1	12.30	12.30	2	2,983	0.07%
2022/11/02	3	12.10	0	0.00	12.20	3	2,971	0.10%
2022/10/13	0.7	11.55	0	0.00	11.10	0.7	2,895	0.02%
2022/10/03	0	0.00	0.1	12.25	12.25	-0.1	2,786	0.00%
2022/09/30	0	0.00	0	12.25	12.30	0	2,791	0.00%
2022/09/26	0	0.00	1	13.30	12.55	-1	2,693	-0.04%
2022/09/21	0	0.00	3	13.35	13.25	-3	2,661	-0.11%
2022/09/15	3	14.05	0	0.00	13.80	3	2,630	0.11%
2022/09/14	0	0.00	20	13.60	13.80	-20	2,607	-0.77%
2022/09/06	9	14.35	9.1	14.15	14.00	-0.1	2,487	0.00%
2022/09/05	0	0.00	1	14.10	14.00	-1	2,440	-0.04%
2022/09/02	0	0.00	1	14.60	14.30	-1	2,395	-0.04%
2022/08/31	3	14.43	0	0.00	14.40	3	2,322	0.13%
2022/08/29	2	14.05	3	13.95	14.10	-1	2,221	-0.05%
2022/08/26	4	14.95	4	14.65	14.50	0	2,174	0.00%
2022/08/25	7	14.66	5	14.45	14.55	2	2,019	0.10%
2022/08/24	23	15.12	10	14.94	14.90	13	1,928	0.67%
2022/08/23	26	14.64	33	14.99	15.25	-7	1,757	-0.40%
2022/08/22	4	14.60	5	14.81	15.10	-1	1,276	-0.08%
2022/08/19	5	13.30	7	13.44	13.75	-2	990	-0.20%
2022/08/10	3	12.42	0	0.00	12.45	3	917	0.33%
2022/08/02	0	0.00	20	12.75	12.80	-20	959	-2.08%
2022/07/26	0	0.00	2	12.75	12.70	-2	968	-0.21%
2022/07/21	0	0.00	1	12.90	12.95	-1	1,024	-0.10%
2022/07/15	1	12.30	0	0.00	12.35	1	1,068	0.09%
2022/07/13	0	0.00	3	11.95	11.95	-3	1,059	-0.28%
2022/07/12	0	0.00	1	11.90	11.70	-1	1,074	-0.09%
2022/07/01	4	12.25	2	12.45	12.15	2	1,158	0.17%
2022/06/23	0	0.00	5	12.75	12.75	-5	1,155	-0.43%
2022/06/22	1	12.70	0	0.00	12.85	1	1,149	0.09%
2022/06/20	0.8	13.00	1	12.90	12.90	-0.2	1,147	-0.02%
2022/06/08	0	0.00	1	14.50	14.45	-1	1,140	-0.09%
2022/06/01	1	14.30	0	0.00	14.30	1	1,242	0.08%
2022/05/26	4	13.75	0	0.00	13.70	4	1,225	0.33%
2022/05/24	0	0.00	21	13.95	13.70	-21	1,272	-1.65%
2022/05/23	0	0.00	300	14.10	14.05	-300	1,272	-23.57%	大賣/鉅額交易
2022/05/19	1	13.65	0	0.00	14.10	1	1,230	0.08%
2022/05/18	9	14.00	0	0.00	13.95	9	1,236	0.73%
2022/05/17	2	13.90	0	0.00	13.90	2	1,254	0.16%
2022/05/13	2	13.80	0	0.00	13.65	2	1,258	0.16%
2022/05/12	4	13.70	0	0.00	13.60	4	1,267	0.32%
2022/05/11	10	13.95	0	0.00	13.95	10	1,257	0.80%
2022/05/10	0	0.00	200	13.00	13.40	-200	1,211	-16.51%	大賣/鉅額交易
2022/05/09	0	0.00	12	12.77	12.70	-12	1,217	-0.99%
2022/04/29	0	0.00	1	13.30	13.30	-1	1,386	-0.07%
2022/04/27	1	12.90	1	12.90	12.95	0	1,527	0.00%
2022/04/21	0	14.20	0	14.30	14.15	0	1,537	0.00%
2022/04/20	1	13.85	0	0.00	13.90	1	1,545	0.06%
2022/04/18	0	0.00	2	13.65	13.70	-2	1,713	-0.12%
2022/04/14	2	14.20	0	0.00	14.15	2	1,801	0.11%
2022/04/12	0	0.00	5	14.00	14.00	-5	1,840	-0.27%
2022/03/31	0	15.30	0	0.00	15.25	0	2,129	0.00%
2022/03/30	0	0.00	146	15.35	15.30	-146	2,385	-6.12%	大賣/鉅額交易
2022/03/28	0	15.25	0	0.00	15.30	0	2,647	0.00%
2022/03/25	0	0.00	1	15.40	15.25	-1	2,820	-0.04%
2022/03/23	0.7	15.60	0	0.00	15.50	0.7	2,844	0.02%
2022/03/21	0.3	15.30	7	15.15	15.15	-6.7	2,848	-0.23%
2022/03/16	1	14.70	0	0.00	14.70	1	2,908	0.03%
2022/03/15	0	14.85	0	0.00	14.70	0	2,960	0.00%
2022/03/07	1	14.80	0	0.00	14.75	1	2,991	0.03%
2022/03/02	0	0.00	1	15.50	15.50	-1	3,094	-0.03%
2022/02/24	1	15.45	2	15.50	15.35	-1	3,139	-0.03%
2022/02/23	0	0.00	1	15.85	15.85	-1	3,131	-0.03%
2022/02/21	0	0.00	1	16.00	16.10	-1	3,222	-0.03%
2022/02/18	0	0.00	2	15.95	16.00	-2	3,261	-0.06%
2022/02/17	1	16.10	0	0.00	16.10	1	3,306	0.03%
2022/01/26	2	15.25	0	0.00	15.25	2	3,840	0.05%
2022/01/25	0	0.00	2	15.30	15.30	-2	3,894	-0.05%
2022/01/24	1	15.65	0	0.00	15.60	1	3,948	0.03%
2022/01/21	0	0.00	6.2	16.24	15.85	-6.2	3,977	-0.16%
2022/01/18	1	15.85	2	15.90	15.65	-1	3,968	-0.03%
2022/01/17	2	15.85	5	15.70	15.85	-3	3,978	-0.08%
2022/01/14	16	15.30	2	15.35	15.40	14	3,978	0.35%
2022/01/13	0.2	15.80	1	15.70	15.70	-0.8	3,988	-0.02%
2022/01/12	4	15.79	2	15.60	15.60	2	3,989	0.05%
2022/01/11	7	15.99	5	15.93	15.95	2	3,956	0.05%
2022/01/07	5	16.40	0	0.00	16.35	5	3,867	0.13%
2022/01/06	5	16.90	1	16.85	16.80	4	3,801	0.11%
2022/01/05	2	17.30	3	17.07	17.05	-1	3,808	-0.03%
2022/01/04	0.4	17.15	0	0.00	17.15	0.4	3,852	0.01%
2022/01/03	1.6	17.19	10	17.10	17.15	-8.4	3,926	-0.21%
2021/12/30	5	17.40	1	17.50	17.35	4	3,917	0.10%
2021/12/29	11	17.56	2	17.50	17.55	9	3,904	0.23%
2021/12/28	13	17.87	3	17.55	17.55	10	3,915	0.26%
2021/12/27	17	17.66	1	17.70	17.60	16	3,838	0.42%
2021/12/24	21	17.76	8	17.89	17.75	13	3,823	0.34%
2021/12/23	7	17.37	16	17.41	17.50	-9	3,647	-0.25%
2021/12/22	6	16.78	0	0.00	16.65	6	3,446	0.17%
2021/12/21	10	16.90	15	16.91	16.80	-5	3,452	-0.14%
2021/12/17	5.5	16.51	0	0.00	16.50	5.5	3,326	0.17%
2021/12/16	3	16.80	8	16.70	16.70	-5	3,370	-0.15%
2021/12/15	0	0.00	5	16.40	16.50	-5	3,386	-0.15%
2021/12/14	8	16.48	0	0.00	16.35	8	3,397	0.24%
2021/12/13	0	16.85	1	17.00	16.85	-1	3,396	-0.03%
2021/12/10	5	16.70	0	0.00	16.70	5	3,421	0.15%
2021/12/09	6	17.06	0	0.00	16.95	6	3,564	0.17%
2021/12/08	0	0.00	3	16.88	16.90	-3	3,531	-0.08%
2021/12/07	1	16.75	5	16.80	16.70	-4	3,534	-0.11%
2021/12/03	0	0.00	1	16.55	16.50	-1	3,587	-0.03%
2021/12/02	10	16.50	0	0.00	16.50	10	3,645	0.27%
2021/11/30	0	0.00	6	16.85	16.80	-6	3,812	-0.16%
2021/11/29	0	0.00	1	16.45	16.45	-1	4,014	-0.02%
2021/11/26	5	16.50	0	0.00	16.50	5	4,006	0.12%
2021/11/25	0	0.00	1	17.05	17.00	-1	3,982	-0.03%
2021/11/24	0	0.00	1	17.00	17.05	-1	4,026	-0.02%
2021/11/19	1	17.40	1	17.25	17.05	0	4,245	0.00%
2021/11/18	1	17.45	0	0.00	17.30	1	4,239	0.02%
2021/11/17	10	17.80	4	17.75	17.70	6	4,225	0.14%
2021/11/16	0	0.00	1	17.65	17.65	-1	4,243	-0.02%
2021/11/12	2	17.03	3	17.00	16.85	-1	4,330	-0.02%
2021/11/11	0	0.00	4	17.20	17.05	-4	4,370	-0.09%
2021/11/10	1	17.15	0	0.00	17.15	1	4,484	0.02%
2021/11/09	1	17.40	0	0.00	17.40	1	4,502	0.02%
2021/11/05	21	17.95	0	0.00	18.00	21	4,646	0.45%
2021/11/04	5	18.15	7	18.13	18.10	-2	4,774	-0.04%
2021/11/03	0	0.00	56	17.27	17.45	-56	4,854	-1.15%
2021/11/02	1	17.25	2	17.60	17.10	-1	4,964	-0.02%
2021/11/01	2	17.83	0	0.00	17.75	2	5,329	0.04%
2021/10/29	2	17.53	0	0.00	17.50	2	5,362	0.04%
2021/10/28	0	0.00	3	17.35	17.20	-3	5,445	-0.06%
2021/10/27	0	0.00	5	17.19	17.45	-5	5,501	-0.09%
2021/10/26	0	0.00	2	17.00	17.05	-2	5,607	-0.04%
2021/10/25	0	0.00	25	16.77	16.95	-25	5,665	-0.44%
2021/10/19	1	16.65	0	0.00	16.65	1	6,633	0.02%
2021/10/15	1	16.20	6	16.38	16.30	-5	7,289	-0.07%
2021/10/14	1	15.80	1	15.90	15.95	0	7,987	0.00%
2021/10/13	5	15.80	1	16.35	15.80	4	9,817	0.04%
2021/10/12	3	16.60	0	0.00	16.40	3	10,840	0.03%
2021/10/08	2	16.65	1	16.55	16.50	1	11,146	0.01%
2021/10/04	1	15.45	14	15.56	15.30	-13	14,065	-0.09%
2021/10/01	4	16.45	2	16.50	16.10	2	14,220	0.01%
2021/09/30	8	16.86	0	0.00	16.90	8	14,256	0.06%
2021/09/29	0	0.00	80	16.11	16.10	-80	14,340	-0.56%
2021/09/28	60	16.65	10	16.55	16.55	50	14,468	0.35%
2021/09/27	20	16.98	0	0.00	16.90	20	14,605	0.14%
2021/09/23	2	16.40	6	16.30	16.30	-4	16,449	-0.02%
2021/09/17	0	0.00	3	17.00	16.95	-3	16,646	-0.02%
2021/09/14	1	17.40	0	0.00	17.25	1	16,939	0.01%
2021/09/09	0	0.00	78	17.03	17.20	-78	17,165	-0.45%
2021/09/08	1	16.80	0	0.00	16.80	1	17,542	0.01%
2021/09/07	6	17.43	2	17.35	17.30	4	17,970	0.02%
2021/09/06	0	0.00	5	17.97	17.95	-5	18,412	-0.03%
2021/09/03	0	0.00	2	18.40	18.65	-2	18,383	-0.01%
2021/09/02	12	18.64	0	0.00	17.95	12	18,369	0.07%
2021/08/31	0	0.00	2	18.30	18.35	-2	18,318	-0.01%
2021/08/30	0	0.00	5	18.40	18.20	-5	18,425	-0.03%
2021/08/27	6	18.44	3.1	18.35	18.45	3	18,560	0.02%
2021/08/26	0	0.00	3	17.95	17.95	-3	18,675	-0.02%
2021/08/25	1	17.60	11	17.90	17.85	-10	18,932	-0.05%
2021/08/24	11	17.56	0	0.00	17.15	11	19,399	0.06%
2021/08/20	0	0.00	10	16.50	16.80	-10	19,654	-0.05%
2021/08/19	1	16.80	4	17.21	16.60	-3	19,635	-0.02%
2021/08/18	3	16.35	0	0.00	17.45	3	19,653	0.02%
2021/08/17	28	17.29	24.2	16.60	16.60	3.8	19,759	0.02%
2021/08/16	3	17.28	18	17.09	17.15	-15	19,891	-0.08%
2021/08/13	7	17.80	10	18.05	17.70	-3	19,846	-0.02%
2021/08/12	1	18.05	10	18.13	18.50	-9	19,825	-0.05%
2021/08/11	5	18.05	7	18.06	17.75	-2	19,934	-0.01%
2021/08/10	7.4	18.55	0	0.00	18.50	7.4	19,900	0.04%
2021/08/09	5	19.32	1	20.00	19.15	4	19,943	0.02%
2021/08/06	8	20.16	2	20.20	20.25	6	19,949	0.03%
2021/08/05	11	20.65	20	20.62	20.30	-9	19,989	-0.05%
2021/08/04	5	20.22	14	20.11	20.05	-9	19,862	-0.05%
2021/08/03	0	0.00	9	20.30	20.35	-9	20,052	-0.04%
2021/08/02	10	20.00	16	19.96	19.90	-6	20,683	-0.03%
2021/07/30	45	19.95	0	0.00	19.55	45	20,729	0.22%
2021/07/29	0	0.00	7	19.23	19.45	-7	21,289	-0.03%
2021/07/28	10	19.15	12	19.05	19.05	-2	21,425	-0.01%
2021/07/27	25	20.19	11	20.23	20.05	14	21,746	0.06%
2021/07/26	20	20.19	2	20.60	20.50	18	22,086	0.08%
2021/07/23	28	19.97	2	20.10	19.90	26	22,585	0.12%
2021/07/22	24	19.70	8	19.83	19.75	16	23,754	0.07%
2021/07/21	30	20.41	40	20.24	20.25	-10	23,812	-0.04%
2021/07/20	65.1	20.44	55	20.45	20.25	10.1	23,934	0.04%
2021/07/19	134.1	21.89	97.1	21.98	21.60	37.1	24,076	0.15%	大買/
2021/07/16	42	20.75	87.1	21.02	21.20	-45.1	22,754	-0.20%
2021/07/15	6	20.00	5.5	20.31	20.05	0.5	21,952	0.00%
2021/07/14	32	20.50	63	20.56	20.50	-31	22,085	-0.14%
2021/07/13	129	20.21	57	20.43	20.30	72	21,705	0.33%	大買/
2021/07/12	64.5	19.61	36	19.60	19.80	28.5	21,564	0.13%
2021/07/09	18	18.71	34	18.74	18.65	-16	21,327	-0.08%
2021/07/08	19	18.29	30	18.31	18.30	-11	21,891	-0.05%
2021/07/07	5	17.95	56	18.11	17.80	-51	22,305	-0.23%
2021/07/06	12	18.03	25	17.99	18.00	-13	22,345	-0.06%
2021/07/05	1	18.20	1	18.10	17.90	0	22,277	0.00%
2021/07/02	9	17.78	3	17.60	17.75	6	22,289	0.03%
2021/07/01	68	18.18	50	18.26	17.95	18	22,217	0.08%
2021/06/30	93	19.00	46	18.64	19.10	47	21,774	0.22%
2021/06/29	6	17.64	9	17.81	17.40	-3	20,731	-0.01%
2021/06/28	1	17.45	1	17.50	17.45	0	20,543	0.00%
2021/06/25	5	17.49	2	17.38	17.35	3	20,572	0.01%
2021/06/24	1	17.50	35	17.72	17.80	-34	20,498	-0.17%
2021/06/23	0	0.00	9	16.95	17.10	-9	20,335	-0.04%
2021/06/22	17	17.31	12	17.12	16.80	5	20,331	0.02%
2021/06/21	9	16.69	7	16.84	17.30	2	20,393	0.01%
2021/06/18	5	17.25	0	0.00	17.25	5	20,451	0.02%
2021/06/17	7	17.92	15	17.42	17.60	-8	20,516	-0.04%
2021/06/16	35	18.02	46	17.75	17.60	-11	20,182	-0.05%
2021/06/15	117	18.35	63	18.39	18.90	54	19,832	0.27%	大買/
2021/06/11	19	17.53	11	17.59	17.50	8	19,478	0.04%
2021/06/09	3	17.48	3	17.45	17.35	0	19,537	0.00%
2021/06/08	16	17.46	5	17.50	17.60	11	19,508	0.06%
2021/06/07	4	17.26	14	17.06	17.20	-10	19,494	-0.05%
2021/06/04	29	17.34	18	17.48	17.20	11	19,551	0.06%
2021/06/03	25	17.76	28	17.81	17.60	-3	19,543	-0.02%
2021/06/02	30	17.51	28	17.47	17.35	2	19,703	0.01%
2021/06/01	36	17.42	35	17.37	17.30	1	19,431	0.01%
2021/05/31	3	16.80	0	17.30	17.30	3	18,922	0.02%
2021/05/28	1	15.75	0	0.00	15.75	1	18,847	0.01%
2021/05/27	2	15.00	2	15.00	15.00	0	18,863	0.00%
2021/05/26	0	0.00	4	15.10	15.20	-4	18,919	-0.02%
2021/05/25	12	15.15	6	14.90	15.00	6	18,877	0.03%
2021/05/24	6	14.68	0	0.00	14.50	6	18,717	0.03%
2021/05/21	10	14.15	28	14.33	14.30	-18	18,654	-0.10%
2021/05/20	14	13.99	5	14.50	13.80	9	18,791	0.05%
2021/05/19	25	14.25	10	14.35	14.30	15	18,771	0.08%
2021/05/18	1	13.45	4	13.85	13.85	-3	18,580	-0.02%
2021/05/17	12	12.60	26	12.70	12.60	-14	18,479	-0.08%
2021/05/14	5	14.13	3	13.75	13.85	2	18,270	0.01%
2021/05/13	12	14.37	13	14.48	14.30	-1	18,274	-0.01%
2021/05/12	30	15.53	15	14.78	14.70	15	18,110	0.08%
2021/05/11	3.5	16.80	30	16.25	16.25	-26.5	17,807	-0.15%
2021/05/10	42	18.22	37	18.21	17.85	5	17,521	0.03%
2021/05/07	21	17.53	10.1	17.55	17.75	10.9	16,779	0.06%
2021/05/06	36	17.52	42	17.67	17.65	-6	16,665	-0.04%
2021/05/05	12	17.59	0	0.00	17.40	12	15,975	0.08%
2021/05/04	38	17.30	26	17.17	17.65	12	15,747	0.08%
2021/05/03	23	19.78	167.1	19.87	18.70	-144.1	15,167	-0.95%	大賣/鉅額交易
2021/04/29	84	20.92	41	20.97	20.60	43	14,623	0.29%
2021/04/28	494	20.58	392.7	21.15	21.50	101.4	13,783	0.74%	大買/大賣/鉅額交易
2021/04/27	67.2	19.69	52.1	19.64	19.55	15.1	12,486	0.12%
2021/04/26	45	20.17	41	20.07	19.85	4	12,077	0.03%
2021/04/23	86	19.77	109	19.86	20.05	-23	11,698	-0.20%	大賣/
2021/04/22	49	19.37	18.2	19.13	18.50	30.8	10,985	0.28%
2021/04/21	1	19.50	21	19.61	19.55	-20	10,504	-0.19%
2021/04/20	34.1	19.44	31	19.43	19.35	3.1	10,322	0.03%
2021/04/19	55	18.75	23	18.84	18.60	32	9,886	0.32%
2021/04/16	52.3	18.67	57	18.93	18.80	-4.8	9,570	-0.05%
2021/04/15	28	17.14	17	17.57	17.65	11	8,716	0.13%
2021/04/14	34	16.37	43	16.75	17.80	-9	8,193	-0.11%
2021/04/13	13	16.42	59	16.36	16.20	-46	7,368	-0.62%
2021/04/12	2	15.80	1	15.75	15.70	1	6,790	0.01%
2021/04/09	2	15.90	3	15.98	15.75	-1	6,699	-0.01%
2021/04/08	6	16.02	1	16.25	16.00	5	6,641	0.08%
2021/04/07	0	0.00	1	15.95	15.95	-1	6,502	-0.02%
2021/04/06	3	15.92	28	15.99	16.05	-25	6,540	-0.38%
2021/04/01	8	15.53	6	15.88	15.60	2	6,452	0.03%
2021/03/31	11	15.64	0	0.00	15.50	11	6,663	0.17%
2021/03/30	5	15.55	0	0.00	15.70	5	6,813	0.07%
2021/03/25	1	15.10	0	0.00	15.35	1	7,371	0.01%
2021/03/24	8	15.33	0	0.00	15.40	8	7,412	0.11%
2021/03/23	12	16.06	0	0.00	15.90	12	7,296	0.16%
2021/03/22	3	15.90	16	16.20	16.55	-13	7,130	-0.18%
2021/03/18	0	0.00	3	15.30	15.55	-3	6,926	-0.04%
2021/03/17	10	15.15	10	15.20	15.20	0	6,898	0.00%
2021/03/16	2	15.35	0	0.00	15.35	2	6,830	0.03%
2021/03/12	0	0.00	2	15.70	15.60	-2	6,816	-0.03%
2021/03/11	5	15.75	0	0.00	15.80	5	6,959	0.07%
2021/03/10	19	16.30	3	16.33	15.90	16	7,090	0.23%
2021/03/09	2	16.00	4	15.60	16.20	-2	6,928	-0.03%
2021/03/08	32	16.12	11	15.75	16.10	21	6,818	0.31%
2021/03/05	5	15.00	0	0.00	15.15	5	6,491	0.08%
2021/03/03	15	14.97	8	15.41	15.50	7	6,724	0.10%
2021/03/02	24	15.56	5	15.90	15.35	19	6,835	0.28%
2021/02/26	0	0.00	27	15.38	15.45	-27	6,738	-0.40%
2021/02/24	2	15.25	10	15.20	15.25	-8	6,896	-0.12%
2021/02/23	30	15.15	4	15.50	15.15	26	7,074	0.37%
2021/02/22	37	15.03	20	15.28	15.50	17	7,203	0.24%
2021/02/19	12	14.16	12	14.41	14.50	0	7,129	0.00%
2021/02/18	0	0.00	2	13.95	13.90	-2	7,081	-0.03%
2021/02/17	20	13.90	10	13.95	14.00	10	7,042	0.14%
2021/02/05	0	0.00	1	13.75	13.70	-1	6,994	-0.01%
2021/02/04	31	13.84	32	13.75	13.70	-1	6,960	-0.01%
2021/02/03	0	0.00	20	13.48	13.55	-20	6,739	-0.30%
2021/02/02	0	0.00	0	13.05	13.20	0	6,722	0.00%
2021/02/01	11	13.18	0	0.00	13.05	11	6,712	0.16%
2021/01/29	25	13.71	10	13.90	13.25	15	6,696	0.22%
2021/01/28	11	13.50	10	13.45	13.55	1	6,690	0.01%
2021/01/26	10	13.00	0	0.00	13.00	10	6,605	0.15%
2021/01/15	0	0.00	5	13.40	13.40	-5	6,369	-0.08%
2021/01/13	10	13.40	0	0.00	13.65	10	6,188	0.16%
2021/01/08	10	13.35	0	0.00	13.20	10	5,978	0.17%
2021/01/07	5	13.75	0	0.00	13.50	5	5,927	0.08%
2021/01/06	7	14.09	0	0.00	13.50	7	5,813	0.12%
2020/12/31	5	14.70	0	0.00	14.60	5	5,528	0.09%
2020/12/30	5	14.70	0	0.00	14.75	5	5,549	0.09%
2020/12/29	5	15.00	20	15.25	14.85	-15	5,498	-0.27%
2020/12/28	0	0.00	22	15.38	15.40	-22	5,360	-0.41%
2020/12/25	14.9	15.15	39	15.02	15.50	-24.1	5,217	-0.46%
2020/12/24	9	14.89	7	14.88	14.80	2	4,812	0.04%
2020/12/23	15	14.17	21	14.36	14.75	-6	4,628	-0.13%
2020/12/22	35	14.34	61	14.84	13.85	-26	4,436	-0.59%
2020/12/21	1	13.95	3	14.05	14.20	-2	4,017	-0.05%
2020/12/18	0	0.00	3.5	14.06	13.95	-3.5	3,947	-0.09%
2020/12/17	10	13.75	0	0.00	13.75	10	3,858	0.26%
2020/12/16	0	0.00	2	13.65	13.50	-2	3,891	-0.05%
2020/12/11	15	13.52	0	0.00	13.45	15	3,798	0.39%
2020/12/10	5	14.08	1	14.10	13.95	4	3,724	0.11%
2020/12/09	25	13.94	0	0.00	14.05	25	3,645	0.69%
2020/12/07	103	14.00	0	0.00	14.50	103	3,506	2.94%	大買/鉅額交易
2020/12/04	198	13.70	5	13.80	13.85	193	3,347	5.77%	大買/鉅額交易
2020/12/01	0	0.00	2	13.05	13.00	-2	3,129	-0.06%
2020/11/27	4	13.08	0	0.00	12.90	4	3,003	0.13%
2020/11/26	5	13.03	6.1	13.02	13.05	-1.1	2,870	-0.04%
2020/11/24	0	0.00	6	12.29	12.25	-6	2,622	-0.23%
2020/11/23	11	12.46	19	12.42	12.50	-8	2,535	-0.32%
2020/11/20	116	11.47	29.1	11.91	12.00	86.9	2,320	3.75%	大買/
2020/11/19	105	11.40	5	11.50	11.50	100	2,083	4.80%	大買/
2020/11/18	2	10.25	52	11.00	11.20	-50	1,788	-2.80%
2020/10/29	0	0.00	5	10.04	10.10	-5	1,759	-0.28%
2020/10/21	0	0.00	6	10.15	10.15	-6	1,768	-0.34%
2020/10/14	5	10.15	2	10.15	10.15	3	1,987	0.15%
2020/10/07	146	10.50	5	10.50	10.45	141	2,067	6.82%	大買/鉅額交易
2020/09/29	0	0.00	0.3	10.55	10.20	-0.3	2,147	-0.01%
2020/09/25	10	10.05	0	0.00	10.00	10	2,191	0.46%
2020/09/24	15	10.18	0	0.00	10.15	15	2,180	0.69%
2020/09/22	5	10.65	0	0.00	10.60	5	2,205	0.23%
2020/09/16	5	11.00	0	0.00	10.95	5	2,111	0.24%
2020/09/15	0	0.00	10	11.15	11.00	-10	2,127	-0.47%
2020/09/03	2	10.50	0	0.00	10.55	2	2,171	0.09%
2020/09/02	0	0.00	1	10.50	10.65	-1	2,172	-0.05%
2020/08/31	1	10.20	1	10.40	10.20	0	2,141	0.00%
2020/08/25	1	10.05	0	0.00	10.00	1	2,209	0.05%
2020/08/18	0	0.00	10	10.35	10.35	-10	2,201	-0.45%
2020/08/12	0	0.00	1	10.25	10.25	-1	2,194	-0.05%
2020/08/10	0	0.00	9	10.20	10.20	-9	2,127	-0.42%
2020/08/07	0	0.00	5	10.25	10.25	-5	2,142	-0.23%
2020/08/04	1	10.25	0	0.00	10.15	1	2,169	0.05%
2020/07/30	1	10.10	0	0.00	10.15	1	2,231	0.04%
2020/07/24	0	0.00	49	10.42	10.30	-49	2,270	-2.16%
2020/07/22	4	10.80	3	10.83	11.00	1	2,365	0.04%
2020/07/21	0	0.00	1	10.45	10.35	-1	2,281	-0.05%
2020/07/16	4	10.65	0	10.90	10.55	4	2,234	0.18%
2020/07/09	13	11.44	5	11.30	11.30	8	2,211	0.36%
2020/07/06	0	0.00	50	11.18	11.10	-50	2,395	-2.09%
2020/06/24	10	10.88	0	0.00	10.85	10	2,311	0.43%
2020/06/23	3	11.00	0	0.00	11.00	3	2,323	0.13%
2020/06/22	0	0.00	8	11.25	11.15	-8	2,322	-0.34%
2020/06/19	20	11.30	5	11.30	11.15	15	2,357	0.64%
2020/06/18	33	11.09	7	11.40	11.50	26	2,329	1.12%
2020/06/11	4	10.44	5	10.36	10.30	-1	2,245	-0.04%
2020/06/04	0	0.00	5	10.30	10.10	-5	2,185	-0.23%
2020/06/03	5	10.15	5	10.17	10.20	0	2,186	0.00%
2020/06/02	2	10.15	19	10.13	10.15	-17	2,156	-0.79%
2020/05/28	11	9.87	0	0.00	9.75	11	2,064	0.53%
2020/05/27	10	9.52	0	0.00	9.52	10	2,024	0.49%
2020/05/20	2	9.87	0	0.00	9.87	2	2,036	0.10%
2020/05/15	2	9.94	1	9.93	10.05	1	2,043	0.05%
2020/05/11	0	0.00	4	10.20	10.20	-4	2,177	-0.18%
2020/05/07	4	10.35	0	0.00	10.40	4	2,176	0.18%
2020/05/05	22	10.40	5	10.50	10.50	17	2,121	0.80%
2020/04/30	80	10.60	0	0.00	10.65	80	2,137	3.74%
2020/04/28	1	10.50	0	0.00	10.55	1	2,134	0.05%
2020/04/27	33	10.63	29	10.75	10.70	4	2,161	0.18%
2020/04/24	2	9.98	0	0.00	10.30	2	2,049	0.10%
2020/04/23	3	9.99	0	0.00	9.99	3	2,019	0.15%
2020/04/21	5	9.92	0	0.00	9.77	5	2,001	0.25%
2020/04/14	0	10.05	0	0.00	10.00	0	1,948	0.00%
2020/04/13	0	0.00	2	9.88	9.94	-2	1,936	-0.10%
2020/04/10	0	9.97	15	10.05	9.94	-15	1,849	-0.81%
2020/04/09	17	10.20	0	0.00	10.20	17	1,814	0.94%
2020/04/06	1	9.00	0	0.00	9.03	1	1,635	0.06%
2020/04/01	0	0.00	10.1	8.96	9.06	-10.1	1,632	-0.62%
2020/03/25	0	0.00	15	8.87	9.11	-15	1,630	-0.92%
2020/03/16	0	0.00	1	9.22	9.22	-1	1,576	-0.06%
2020/03/13	15	9.05	443.4	9.05	9.20	-428.4	1,587	-26.99%	大賣/鉅額交易
2020/03/12	18	10.39	2	10.08	10.05	16	1,570	1.02%
2020/03/10	2	10.90	2	11.00	11.00	0	1,962	0.00%
2020/03/09	1	11.55	1	11.25	11.25	0	1,981	0.00%
2020/03/02	2	11.80	2	11.85	11.85	0	1,976	0.00%
2020/02/27	2	12.45	4	12.13	12.05	-2	1,965	-0.10%
2020/02/26	2	12.40	1	12.45	12.35	1	1,948	0.05%
2020/02/25	0	0.00	1	12.15	12.20	-1	1,927	-0.05%
2020/02/24	1	12.15	1	12.25	12.25	0	1,921	0.00%
2020/02/19	0	0.00	2	12.50	12.35	-2	1,933	-0.10%
2020/02/18	0	0.00	10	12.48	12.40	-10	1,926	-0.52%
2020/02/14	1	12.45	0	0.00	12.40	1	1,922	0.05%
2020/02/10	0	0.00	1	11.25	11.25	-1	1,777	-0.06%
2020/02/06	1	11.30	0	0.00	11.30	1	1,780	0.06%
2020/02/05	4	11.10	0	0.00	10.95	4	1,778	0.22%
2020/02/04	0	0.00	0.1	11.00	11.00	-0.1	1,774	-0.01%
2020/02/03	10	10.30	10	10.45	10.40	0	1,765	0.00%
2020/01/30	2	11.35	0	0.00	11.25	2	1,736	0.12%
2020/01/07	1	12.55	4	12.60	12.50	-3	1,876	-0.16%
2019/12/25	5	13.05	3	12.90	12.80	2	1,898	0.11%
2019/12/19	0	0.00	1	12.80	12.80	-1	1,892	-0.05%
2019/12/18	4	13.00	7	13.16	12.85	-3	1,895	-0.16%
2019/12/13	10	12.50	0	0.00	12.50	10	1,813	0.55%
2019/12/06	103	13.30	3	13.35	13.40	100	1,775	5.63%	大買/
2019/12/05	6	12.68	5	12.86	13.20	1	1,491	0.07%
2019/12/02	2	12.35	40	12.45	12.35	-38	1,534	-2.48%
2019/11/27	2	12.80	0	0.00	12.70	2	1,665	0.12%
2019/11/26	0	0.00	0	12.80	12.75	0	1,678	0.00%
2019/11/25	5	12.60	0	0.00	12.60	5	1,699	0.29%
2019/11/22	2	12.73	0	0.00	12.70	2	1,702	0.12%
2019/11/21	0	0.00	10	12.70	12.75	-10	1,718	-0.58%
2019/11/20	0.9	12.80	0	0.00	12.65	0.9	1,731	0.05%
2019/11/14	11	12.82	0	0.00	12.60	11	1,883	0.58%
2019/11/13	10	13.05	0	0.00	13.00	10	1,862	0.54%
2019/11/11	20	13.16	0	0.00	13.10	20	1,863	1.07%
2019/11/08	0	0.00	1	13.80	13.75	-1	1,814	-0.06%
2019/11/06	10	13.80	0	0.00	13.75	10	1,821	0.55%
2019/11/04	0	0.00	2	13.90	13.85	-2	1,826	-0.11%
2019/10/29	0	0.00	1	14.15	14.10	-1	1,894	-0.05%
2019/10/28	31	14.33	3	14.40	14.25	28	1,913	1.46%
2019/10/24	0	0.00	5	14.40	14.40	-5	1,899	-0.26%
2019/10/23	15	14.42	2	14.35	14.25	13	1,904	0.68%
2019/10/22	2	14.15	0	0.00	14.15	2	1,858	0.11%
2019/10/21	1	14.10	1	14.15	14.20	0	1,892	0.00%
2019/10/14	0	0.00	0.1	13.95	13.90	-0.1	2,178	0.00%
2019/10/03	0	0.00	2	14.05	14.00	-2	2,231	-0.09%
2019/10/02	10	14.15	12	14.22	14.10	-2	2,231	-0.09%
2019/09/27	5	14.10	5	14.05	14.00	0	2,212	0.00%
2019/09/23	1	14.55	0	0.00	14.60	1	2,192	0.05%
2019/09/10	5	14.65	11	14.60	14.60	-6	2,280	-0.26%
2019/09/06	3	15.28	5	15.12	15.15	-2	2,239	-0.09%
2019/09/05	9	14.86	0	0.00	14.80	9	2,104	0.43%
2019/09/04	10	14.75	10	14.85	14.90	0	2,086	0.00%
2019/09/03	5	14.59	0	0.00	14.55	5	2,066	0.24%
2019/09/02	0	0.00	30	15.05	15.15	-30	2,022	-1.48%
2019/08/30	3	15.00	0	0.00	15.00	3	1,985	0.15%
2019/08/29	3	15.00	6	15.04	15.00	-3	1,935	-0.16%
2019/08/27	1	14.95	0	0.00	14.90	1	1,896	0.05%
2019/08/22	16	15.42	9	15.48	15.45	7	1,866	0.38%
2019/08/21	0	0.00	40	14.80	15.05	-40	1,732	-2.31%
2019/08/19	40	14.58	0	0.00	14.55	40	1,691	2.36%
2019/08/02	5	14.75	0	0.00	14.70	5	1,720	0.29%
2019/07/31	5	15.05	0	0.00	15.20	5	1,737	0.29%
2019/07/29	0	0.00	1	15.80	15.80	-1	1,700	-0.06%
2019/07/25	0	0.00	3	15.90	15.85	-3	1,690	-0.18%
2019/07/23	1	16.00	11	16.00	15.90	-10	1,684	-0.59%
2019/07/22	15	16.10	10	16.25	16.25	5	1,687	0.30%
2019/07/19	14	15.72	23	15.82	15.95	-9	1,571	-0.57%
2019/07/17	2	15.05	0	0.00	15.15	2	1,399	0.14%
2019/07/10	0	0.00	50	14.96	14.90	-50	1,549	-3.23%
2019/07/05	10	15.70	0	0.00	15.55	10	1,584	0.63%
2019/07/03	50	15.25	0	0.00	15.20	50	1,804	2.77%
2019/07/01	0	0.00	1	15.30	15.30	-1	1,929	-0.05%
2019/06/26	5	15.30	5	15.35	15.40	0	2,013	0.00%
2019/06/25	40	15.30	0	0.00	15.25	40	2,021	1.98%
2019/06/24	0	0.00	10	15.33	15.45	-10	2,036	-0.49%
2019/06/21	0	0.00	10	15.20	15.20	-10	2,087	-0.48%
2019/06/20	20	15.10	11	15.10	15.15	9	2,110	0.43%
2019/06/19	0	0.00	10	14.90	14.90	-10	2,195	-0.46%
2019/06/18	1	14.75	0	0.00	14.65	1	2,225	0.04%
2019/06/17	11	14.97	60	15.02	14.95	-49	2,248	-2.18%
2019/06/14	10	14.65	0	0.00	14.70	10	2,261	0.44%
2019/06/13	40	14.65	0	0.00	14.65	40	2,372	1.69%
2019/06/11	20	14.55	0	0.00	14.70	20	2,451	0.82%
2019/05/31	4	14.55	0	0.00	14.65	4	3,553	0.11%
2019/05/29	0	0.00	1	14.25	14.35	-1	3,695	-0.03%
2019/05/28	1	14.20	1	14.20	14.25	0	3,847	0.00%
2019/05/27	0	0.00	2	14.30	14.20	-2	3,922	-0.05%
2019/05/24	0	0.00	2	14.35	14.30	-2	4,013	-0.05%
2019/05/17	5	14.70	0	0.00	14.55	5	4,810	0.10%
2019/05/16	3	14.95	0	0.00	14.75	3	4,843	0.06%
2019/05/15	2	14.90	0	0.00	15.15	2	4,899	0.04%
2019/05/13	1	14.75	0	0.00	14.75	1	5,000	0.02%
2019/05/10	4	15.08	14	15.04	14.75	-10	5,007	-0.20%
2019/05/06	10	15.23	0	0.00	15.15	10	5,218	0.19%
2019/04/30	0	0.00	2	15.80	15.75	-2	5,291	-0.04%
2019/04/26	5	16.20	10	16.10	16.15	-5	5,435	-0.09%
2019/04/25	0	0.00	1	16.60	16.55	-1	5,869	-0.02%
2019/04/23	1	16.85	1	16.75	16.70	0	5,996	0.00%
2019/04/22	11	16.98	0	0.00	16.90	11	5,973	0.18%
2019/04/18	2	16.90	10	16.60	16.60	-8	5,969	-0.13%
2019/04/17	2	16.95	1	17.10	16.90	1	6,070	0.02%
2019/04/12	0	0.00	5	16.90	16.85	-5	6,059	-0.08%
2019/04/11	10	17.00	10	16.90	16.95	0	6,038	0.00%
2019/04/10	10	17.20	13	17.14	17.15	-3	6,000	-0.05%
2019/04/09	2	17.70	16	17.64	17.45	-14	5,961	-0.23%
2019/04/08	3	17.33	1	17.35	17.25	2	5,792	0.03%
2019/04/02	0	0.00	5	17.10	16.85	-5	5,692	-0.09%
2019/03/27	2	17.00	0	0.00	17.00	2	5,597	0.04%
2019/03/26	0	0.00	12	17.22	17.25	-12	5,591	-0.21%
2019/03/25	3	16.50	2	16.55	16.50	1	5,603	0.02%
2019/03/22	0	0.00	8	16.85	16.80	-8	5,608	-0.14%
2019/03/21	1	17.15	2	17.15	17.10	-1	5,529	-0.02%
2019/03/19	0	0.00	1	17.20	17.25	-1	5,478	-0.02%
2019/03/18	0	0.00	5	17.40	17.40	-5	5,438	-0.09%
2019/03/15	0	0.00	1	17.05	17.05	-1	5,356	-0.02%
2019/03/13	10	17.30	13	17.22	17.20	-3	5,387	-0.06%
2019/03/12	15	17.48	13	17.38	17.30	2	5,382	0.04%
2019/03/11	6	17.68	8	17.64	17.50	-2	5,324	-0.04%
2019/03/08	15	17.52	9	17.49	17.70	6	5,130	0.12%
2019/03/07	70	17.43	24	17.46	17.45	46	4,952	0.93%
2019/03/06	6	17.40	3	17.30	17.50	3	4,694	0.06%
2019/03/05	1	17.15	2	17.30	17.30	-1	4,615	-0.02%
2019/03/04	0	0.00	1	17.30	17.20	-1	4,559	-0.02%
2019/02/27	2	16.88	1	17.30	17.30	1	4,536	0.02%
2019/02/25	5	17.22	2	17.20	17.10	3	4,736	0.06%
2019/02/22	7	17.14	7	17.02	17.00	0	4,708	0.00%
2019/02/21	19	17.41	12	17.44	17.40	7	4,642	0.15%
2019/02/20	7	17.11	6	16.96	17.00	1	4,370	0.02%
2019/02/19	5	16.96	11	16.98	17.05	-6	4,377	-0.14%
2019/02/18	3	17.03	18	16.94	16.95	-15	4,390	-0.34%
2019/02/15	4	16.45	12	16.58	16.40	-8	4,188	-0.19%
2019/02/14	112	16.42	113	16.49	16.40	-1	4,205	-0.02%	大買/大賣/
2019/02/12	5	16.15	15	16.35	16.50	-10	4,223	-0.24%
2019/01/29	0	0.00	2	15.95	16.10	-2	4,686	-0.04%
2019/01/28	12	16.47	1	16.35	16.30	11	4,653	0.24%
2019/01/25	2	16.15	11	16.23	16.25	-9	4,598	-0.20%
2019/01/24	3	16.05	0	0.00	16.05	3	4,606	0.07%
2019/01/23	3	16.00	0	0.00	16.05	3	4,665	0.06%
2019/01/22	2	16.05	1	16.20	16.15	1	4,643	0.02%
2019/01/21	3	16.28	1	16.35	16.25	2	4,648	0.04%
2019/01/18	0	0.00	2	15.95	16.20	-2	4,708	-0.04%
2019/01/17	23	16.45	12	16.30	16.10	11	4,661	0.24%
2019/01/16	0	0.00	9	16.02	16.20	-9	4,194	-0.21%
2019/01/15	6	15.76	5	15.56	15.60	1	4,092	0.02%
2019/01/14	2	15.35	0	0.00	15.30	2	4,103	0.05%
2019/01/09	7	15.84	2	15.70	15.60	5	4,163	0.12%
2019/01/08	0	0.00	2	15.55	15.75	-2	4,043	-0.05%
2019/01/07	0	0.00	2	15.00	15.00	-2	4,012	-0.05%
2019/01/03	1	15.30	0	0.00	15.10	1	4,168	0.02%
2018/12/25	8	15.41	8	15.40	15.40	0	4,515	0.00%
2018/12/21	5	15.15	155	15.24	15.55	-150	4,645	-3.23%	大賣/鉅額交易
2018/12/18	56	16.24	0	0.00	16.00	56	4,647	1.21%
2018/12/17	0	0.00	1	16.30	16.35	-1	4,579	-0.02%
2018/12/14	1	15.70	3	15.65	16.05	-2	4,556	-0.04%
2018/12/13	1	15.95	0	0.00	15.90	1	4,546	0.02%
2018/12/12	1	15.70	1	15.95	15.90	0	4,684	0.00%
2018/12/11	51	15.60	0	0.00	15.55	51	4,707	1.08%
2018/12/07	0	0.00	1	15.90	15.85	-1	4,800	-0.02%
2018/12/06	1	15.90	5	15.80	15.75	-4	4,785	-0.08%
2018/12/05	1	16.30	2	16.40	16.45	-1	4,724	-0.02%
2018/12/04	6	16.57	2	16.68	16.60	4	4,732	0.08%
2018/12/03	50	16.75	1	16.75	16.80	49	4,739	1.03%
2018/11/30	2	16.33	22	16.40	16.35	-20	4,680	-0.43%
2018/11/29	2	16.55	16	16.62	16.30	-14	4,691	-0.30%
2018/11/28	1	16.35	1	16.40	16.55	0	4,629	0.00%
2018/11/27	1	16.20	1	16.25	16.30	0	4,590	0.00%
2018/11/26	1	16.35	3	16.25	16.10	-2	4,580	-0.04%
2018/11/23	15	16.10	5	16.15	16.15	10	4,564	0.22%
2018/11/22	43	16.46	2	16.70	16.00	41	4,524	0.91%
2018/11/21	0	0.00	1	16.10	16.35	-1	4,230	-0.02%
2018/11/20	1	15.95	0	0.00	16.05	1	4,207	0.02%
2018/11/19	2	15.95	0	0.00	16.10	2	4,250	0.05%
2018/11/16	0	0.00	2	16.03	15.90	-2	4,344	-0.05%
2018/11/15	14	15.72	10	15.93	16.05	4	4,383	0.09%
2018/11/14	1	15.55	0	0.00	15.45	1	4,296	0.02%
2018/11/13	1	15.05	2	15.20	15.45	-1	4,290	-0.02%
2018/11/12	0	0.00	1	15.70	15.40	-1	4,246	-0.02%
2018/11/09	0	0.00	1	15.55	15.75	-1	4,234	-0.02%
2018/11/08	3	15.95	4	16.05	15.85	-1	4,172	-0.02%
2018/11/06	0	0.00	1	15.05	14.75	-1	3,838	-0.03%
2018/11/05	0	0.00	1	14.90	14.85	-1	3,808	-0.03%
2018/11/02	4	15.04	0	0.00	15.00	4	3,869	0.10%
2018/11/01	0	0.00	1	15.05	14.90	-1	4,126	-0.02%
2018/10/30	0	0.00	2	14.10	14.10	-2	4,062	-0.05%
2018/10/29	1	14.40	1	14.25	14.10	0	4,281	0.00%
2018/10/26	1	14.35	1	14.10	14.30	0	4,329	0.00%
2018/10/24	4	14.35	4	14.63	14.55	0	4,621	0.00%
2018/10/23	3	14.75	4	14.61	14.55	-1	4,671	-0.02%
2018/10/22	1	14.80	7	14.81	14.80	-6	4,795	-0.13%
2018/10/19	2	14.15	12	14.25	14.50	-10	4,891	-0.20%
2018/10/18	8	14.69	10	14.69	14.50	-2	4,889	-0.04%
2018/10/16	8	14.26	4	14.39	14.35	4	4,870	0.08%
2018/10/15	0	0.00	3	14.15	14.15	-3	4,884	-0.06%
2018/10/12	4	14.55	33	14.05	14.50	-29	4,880	-0.59%
2018/10/11	29	13.97	0	0.00	13.95	29	4,801	0.60%
2018/10/09	0	0.00	2	15.50	15.45	-2	4,771	-0.04%
2018/10/08	0	0.00	13	15.80	15.70	-13	4,803	-0.27%
2018/10/05	8	15.99	21	15.90	15.90	-13	4,931	-0.26%
2018/10/04	79	16.71	6	16.83	16.55	73	4,861	1.50%
2018/10/01	1	16.50	1	16.40	16.60	0	4,643	0.00%
2018/09/28	14	16.44	12	16.53	16.40	2	4,668	0.04%
2018/09/27	3	16.20	1	16.20	16.25	2	4,584	0.04%
2018/09/26	0	0.00	2	16.18	16.10	-2	4,585	-0.04%
2018/09/25	0	0.00	3	16.20	16.20	-3	4,636	-0.06%
2018/09/21	0	0.00	7	16.04	15.95	-7	4,639	-0.15%
2018/09/20	3	15.90	36	15.94	15.85	-33	4,654	-0.71%
2018/09/19	5	16.11	5	16.05	16.10	0	4,668	0.00%
2018/09/18	8	16.52	4	16.80	15.95	4	4,677	0.09%
2018/09/17	4	16.20	9	16.34	16.50	-5	4,602	-0.11%
2018/09/14	12	16.13	3	16.20	16.20	9	4,593	0.20%
2018/09/13	2	15.80	2	15.95	16.00	0	4,592	0.00%
2018/09/12	30	15.68	0	0.00	15.65	30	4,625	0.65%
2018/09/11	1	15.75	2	15.60	15.75	-1	4,733	-0.02%
2018/09/10	8	15.66	2	15.55	15.60	6	4,896	0.12%
2018/09/07	0	0.00	10	16.00	15.85	-10	4,937	-0.20%
2018/09/06	0	0.00	2	16.15	16.15	-2	4,966	-0.04%
2018/09/05	1	16.45	0	0.00	16.45	1	5,089	0.02%
2018/09/04	1	16.50	2	16.48	16.50	-1	5,545	-0.02%
2018/09/03	0	0.00	1	16.65	16.45	-1	5,695	-0.02%
2018/08/30	2	16.95	0	0.00	16.75	2	6,028	0.03%
2018/08/28	1	16.70	0	0.00	16.70	1	6,330	0.02%
2018/08/24	1	16.50	0	0.00	16.75	1	6,536	0.02%
2018/08/23	19	17.03	4	16.94	16.80	15	7,265	0.21%
2018/08/22	15	16.70	11	16.70	17.00	4	7,204	0.06%
2018/08/21	0	0.00	6	16.28	16.45	-6	7,150	-0.08%
2018/08/17	6	16.41	0	0.00	16.20	6	7,310	0.08%
2018/08/16	0	0.00	2	16.18	16.30	-2	7,391	-0.03%
2018/08/14	10	16.30	212	16.40	16.60	-202	7,950	-2.54%	大賣/鉅額交易
2018/08/13	4	16.39	0	0.00	16.15	4	8,002	0.05%
2018/08/10	1	17.70	0	0.00	17.35	1	7,930	0.01%
2018/08/09	8	17.55	0	0.00	17.60	8	8,005	0.10%
2018/08/08	22	17.79	14	17.95	17.90	8	8,109	0.10%
2018/08/07	11	17.27	10	17.65	17.70	1	7,844	0.01%
2018/08/06	5	17.15	14	17.06	17.25	-9	7,815	-0.12%
2018/08/03	13	17.38	6	17.38	17.30	7	7,830	0.09%
2018/08/02	2	18.30	1	18.55	18.20	1	7,770	0.01%
2018/08/01	11	18.55	5	18.63	18.75	6	7,752	0.08%
2018/07/31	3	18.57	2	18.38	18.45	1	7,600	0.01%
2018/07/30	1	17.95	1	17.90	18.25	0	7,381	0.00%
2018/07/27	0	0.00	2	18.18	18.00	-2	7,388	-0.03%
2018/07/26	16	18.43	16	18.48	18.45	0	7,300	0.00%
2018/07/25	4	17.85	2	17.85	18.10	2	7,238	0.03%
2018/07/24	0	0.00	3	17.73	17.85	-3	7,412	-0.04%
2018/07/23	4	17.58	2	17.40	17.35	2	7,456	0.03%
2018/07/20	1	18.10	0	0.00	17.80	1	7,471	0.01%
2018/07/19	2	18.20	2	18.15	18.15	0	7,477	0.00%
2018/07/18	100	18.10	0	0.00	18.10	100	7,612	1.31%
2018/07/17	2	18.40	6	18.38	18.25	-4	7,612	-0.05%
2018/07/16	4	18.48	0	0.00	18.40	4	7,577	0.05%
2018/07/13	21	17.98	12	18.01	18.35	9	7,551	0.12%
2018/07/12	10	17.30	10	17.30	17.40	0	7,465	0.00%
2018/07/11	2	17.30	0	0.00	17.10	2	7,593	0.03%
2018/07/10	2	17.25	2	17.35	17.40	0	7,629	0.00%
2018/07/09	0	0.00	4	17.00	17.00	-4	7,671	-0.05%
2018/07/05	2	17.55	0	0.00	17.05	2	7,766	0.03%
2018/07/04	2	17.35	2	17.25	17.30	0	7,780	0.00%
2018/07/03	3	17.83	20	17.35	17.30	-17	7,802	-0.22%
2018/07/02	2	18.45	10	18.10	18.00	-8	7,768	-0.10%
2018/06/29	12	18.42	3	18.38	18.35	9	7,869	0.11%
2018/06/28	42	18.35	42	18.45	18.50	0	7,857	0.00%
2018/06/27	0	0.00	10	18.15	18.35	-10	7,848	-0.13%
2018/06/26	2	17.95	2	18.30	18.15	0	7,840	0.00%
2018/06/25	2	18.40	3	18.30	18.25	-1	7,795	-0.01%
2018/06/22	23	18.39	23	18.52	18.25	0	7,829	0.00%
2018/06/21	3	18.72	0	0.00	18.35	3	7,777	0.04%
2018/06/20	3	18.83	5	18.72	18.65	-2	7,804	-0.03%
2018/06/19	9	19.59	8	19.52	19.35	1	7,776	0.01%
2018/06/15	1	19.20	12	19.35	19.45	-11	7,652	-0.14%
2018/06/13	17	19.37	15	19.35	19.20	2	7,617	0.03%
2018/06/12	115	19.91	73	19.94	19.65	42	7,640	0.55%	大買/
2018/06/11	9	18.92	10	19.17	19.20	-1	7,535	-0.01%
2018/06/08	3	19.05	1	19.20	18.75	2	7,467	0.03%
2018/06/07	7	18.70	8	18.71	18.70	-1	7,427	-0.01%
2018/06/06	10	18.76	0	0.00	18.70	10	7,354	0.14%
2018/06/05	15	18.99	13	18.90	18.80	2	7,280	0.03%
2018/06/04	1	19.00	4	18.73	18.70	-3	7,085	-0.04%
2018/06/01	8	18.93	2,153	18.79	18.70	-2,145	7,041	-30.46%	大賣/鉅額交易
2018/05/31	837	19.78	38	19.32	19.05	799	6,878	11.62%	大買/鉅額交易
2018/05/30	5	17.80	0	0.00	18.00	5	6,152	0.08%
2018/05/29	12	18.15	0	0.00	18.00	12	6,195	0.19%
2018/05/28	27	18.06	79	18.14	18.40	-52	6,152	-0.85%
2018/05/25	2	18.08	4	18.10	17.90	-2	6,072	-0.03%
2018/05/24	14	18.25	7	18.21	18.15	7	6,076	0.12%
2018/05/23	9	18.57	4	18.90	18.25	5	6,062	0.08%
2018/05/22	0	0.00	1	18.00	18.00	-1	5,648	-0.02%
2018/05/21	5	17.98	8	18.19	18.20	-3	5,674	-0.05%
2018/05/17	27	18.05	21	17.85	17.90	6	5,848	0.10%
2018/05/16	6	17.30	9	17.39	17.75	-3	5,998	-0.05%
2018/05/11	0	0.00	10	16.65	16.65	-10	6,356	-0.16%
2018/05/10	11	17.21	1	17.30	17.05	10	6,398	0.16%
2018/05/07	3	17.20	0	0.00	17.25	3	7,247	0.04%
2018/05/04	1	16.85	0	0.00	16.85	1	7,311	0.01%
2018/05/03	2	16.75	2	16.70	16.80	0	7,359	0.00%
2018/05/02	14	16.88	7	17.00	17.20	7	7,486	0.09%
2018/04/30	3	16.72	1	17.05	17.20	2	7,714	0.03%
2018/04/26	0	0.00	4	15.88	15.45	-4	8,167	-0.05%
2018/04/24	19	16.39	8	15.90	15.90	11	9,363	0.12%
2018/04/23	5	17.55	5	17.30	17.30	0	9,509	0.00%
2018/04/19	0	0.00	1	17.45	17.40	-1	10,585	-0.01%
2018/04/18	0	0.00	1	17.20	17.20	-1	10,752	-0.01%
2018/04/17	15	18.05	12	17.30	17.30	3	11,064	0.03%
2018/04/16	8	18.81	6	18.50	18.50	2	12,078	0.02%
2018/04/13	0	0.00	1	18.80	18.95	-1	12,706	-0.01%
2018/04/12	10	18.77	11	18.75	18.75	-1	13,183	-0.01%
2018/04/11	14	18.65	19	18.95	19.05	-5	13,630	-0.04%
2018/04/10	0	0.00	22	18.57	18.55	-22	14,034	-0.16%
2018/04/09	8	18.94	5	18.62	18.50	3	14,761	0.02%
2018/04/03	12	19.02	12	18.95	18.95	0	15,531	0.00%
2018/04/02	4	19.64	0	0.00	19.40	4	16,392	0.02%
2018/03/31	0	0.00	5	19.35	19.35	-5	17,581	-0.03%
2018/03/30	5	19.10	8	19.20	19.20	-3	18,764	-0.02%
2018/03/29	8	19.24	3	19.10	19.05	5	19,849	0.03%
2018/03/28	0	0.00	6	19.15	19.15	-6	21,765	-0.03%
2018/03/27	4	19.48	2	19.50	19.45	2	23,586	0.01%
2018/03/26	6	18.60	3	18.80	18.80	3	24,685	0.01%
2018/03/23	7	18.96	7	18.88	18.85	0	24,766	0.00%
2018/03/22	6	19.78	9	19.73	19.70	-3	24,810	-0.01%
2018/03/21	5	20.00	15	19.77	19.70	-10	24,960	-0.04%
2018/03/20	9	20.03	5	19.90	19.90	4	25,132	0.02%
2018/03/19	6	20.62	0	0.00	20.35	6	25,359	0.02%
2018/03/16	35	20.73	2	20.70	20.40	33	25,671	0.13%
2018/03/15	476	21.15	10	21.09	21.05	466	25,711	1.81%	大買/鉅額交易
2018/03/14	22	19.96	9	20.00	20.00	13	25,456	0.05%
2018/03/13	1	19.95	4	20.00	20.00	-3	25,529	-0.01%
2018/03/12	9	19.22	10	19.60	19.05	-1	25,509	0.00%
2018/03/08	1	20.10	1	20.00	19.80	0	26,390	0.00%
2018/03/07	2	19.83	0	0.00	19.55	2	26,556	0.01%
2018/03/06	0	0.00	7	19.97	19.95	-7	26,747	-0.03%
2018/03/05	5	19.79	0	0.00	19.50	5	27,371	0.02%
2018/03/02	7	20.26	0	0.00	20.00	7	27,547	0.03%
2018/03/01	5	20.75	10	20.70	20.75	-5	27,454	-0.02%
2018/02/27	1	20.75	1	21.05	20.75	0	27,447	0.00%
2018/02/26	15	21.17	4	21.20	20.90	11	27,442	0.04%
2018/02/23	0	0.00	5	21.30	21.35	-5	27,403	-0.02%
2018/02/22	0	0.00	1	21.10	21.15	-1	27,350	0.00%
2018/02/21	2	21.20	4	20.84	21.00	-2	27,269	-0.01%
2018/02/12	1	20.00	7	20.13	20.15	-6	27,185	-0.02%
2018/02/09	1	19.00	0	0.00	20.00	1	27,102	0.00%
2018/02/08	3	19.80	102	19.80	19.80	-99	26,868	-0.37%	大賣/
2018/02/07	5	21.26	4	21.39	20.85	1	26,649	0.00%
2018/02/06	17	20.60	4	20.66	20.60	13	26,524	0.05%
2018/02/05	1	22.30	0	0.00	22.70	1	26,220	0.00%
2018/02/02	20	22.88	8	23.00	22.95	12	26,176	0.05%
2018/02/01	27	23.79	963	24.20	23.25	-936	26,287	-3.56%	大賣/鉅額交易
2018/01/31	7	23.66	10	23.59	23.75	-3	25,931	-0.01%
2018/01/30	11	23.04	4	22.96	22.60	7	25,445	0.03%
2018/01/29	17	22.53	15	22.59	22.60	2	25,338	0.01%
2018/01/26	34	22.63	32	22.71	22.65	2	25,313	0.01%
2018/01/25	31	23.10	26	22.86	22.70	5	25,384	0.02%
2018/01/24	12	22.96	16	23.09	23.50	-4	25,310	-0.02%
2018/01/23	37	23.06	32	22.74	22.60	5	25,059	0.02%
2018/01/22	22	23.49	33	23.23	23.35	-11	24,794	-0.04%
2018/01/19	8	23.59	3	23.80	23.90	5	24,475	0.02%
2018/01/18	1,044	25.35	225	24.61	23.70	819	24,277	3.37%	大買/大賣/鉅額交易
2018/01/17	1,165	24.53	35	24.30	24.40	1,130	23,460	4.82%	大買/鉅額交易
2018/01/16	29	24.36	14	24.42	24.20	15	23,261	0.06%
2018/01/15	420	24.37	407	24.78	24.90	13	22,927	0.06%	大買/大賣/
2018/01/12	6	23.69	12	23.66	23.45	-6	22,435	-0.03%
2018/01/11	56	23.47	145	23.51	23.30	-89	22,256	-0.40%	大賣/
2018/01/10	208	24.83	106	24.44	24.00	102	21,933	0.47%	大買/大賣/鉅額交易
2018/01/09	44	23.53	41	23.58	24.45	3	20,832	0.01%
2018/01/08	21	23.84	26	23.77	23.10	-5	20,237	-0.02%
2018/01/05	60	23.91	65	24.09	23.90	-5	19,752	-0.03%
2018/01/04	9	23.82	16	24.04	23.70	-7	19,324	-0.04%
2018/01/03	18	24.02	22	24.07	23.60	-4	18,966	-0.02%
2018/01/02	50	23.18	242	23.31	24.00	-192	18,296	-1.05%	大賣/鉅額交易