富喬 (1815)-第一金-台中券商分點個股進出

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
17.15
漲跌
▲0.25
漲幅
+1.48%
成交量
5,680張
產業
上櫃電子零組件類股
363人加入追蹤

立即追蹤
本地時間:14:30

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

富喬 (1815)籌碼相關－第一金-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-台中券商分點個股進出
第一金-台中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
2024/04/23	1	17.25	0	0.00	17.15	1	22,852	0.00%
2024/04/22	0	0.00	6	17.26	16.90	-6	22,841	-0.03%
2024/04/19	2	17.75	1	17.55	17.70	1	22,844	0.00%
2024/04/18	2	18.45	0	0.00	18.15	2	22,748	0.01%
2024/04/17	0	0.00	2	18.65	18.50	-2	22,774	-0.01%
2024/04/16	2	17.75	2	17.95	17.90	0	22,771	0.00%
2024/04/12	5	19.29	0	0.00	19.30	5	22,678	0.02%
2024/04/11	1	18.70	0	0.00	18.65	1	22,334	0.00%
2024/04/10	3	19.07	22.1	19.20	18.90	-19.1	22,284	-0.09%
2024/04/09	0	0.00	20	18.70	19.05	-20	22,220	-0.09%
2024/04/03	2	19.00	9	19.25	18.90	-7	21,879	-0.03%
2024/04/02	10	19.44	10	19.32	19.30	0	21,729	0.00%
2024/04/01	75	19.82	157	19.36	20.05	-82	21,214	-0.39%	大賣/
2024/03/29	23	18.88	109	18.94	18.70	-86	20,485	-0.42%	大賣/
2024/03/28	68	18.41	28	18.72	18.15	40	19,945	0.20%
2024/03/27	24	18.06	2	18.15	18.10	22	19,583	0.11%
2024/03/26	80	18.43	58	18.25	17.95	22	19,556	0.11%
2024/03/25	28	18.55	28	18.62	18.40	0	19,458	0.00%
2024/03/22	1	17.20	4	17.51	17.50	-3	19,380	-0.02%
2024/03/21	1	17.30	0	0.00	17.30	1	19,416	0.01%
2024/03/20	2	17.03	1	17.10	16.95	1	19,512	0.01%
2024/03/19	0	0.00	1	17.75	17.35	-1	19,547	-0.01%
2024/03/18	47	17.27	2	17.50	17.65	45	19,956	0.23%
2024/03/15	8	17.81	4	18.11	17.45	4	19,928	0.02%
2024/03/14	2	17.88	2.2	17.78	17.70	-0.2	19,964	0.00%
2024/03/13	54	18.42	0	0.00	17.90	54	19,813	0.27%
2024/03/12	13	18.13	75	18.21	18.35	-62	19,529	-0.32%
2024/03/11	73	19.17	55	19.25	18.70	18	19,084	0.09%
2024/03/08	65	19.40	73.1	19.53	18.75	-8.1	18,736	-0.04%
2024/03/07	105.4	21.82	32	22.57	20.00	73.4	17,682	0.41%	大買/
2024/03/06	3	20.66	49.3	21.00	21.50	-46.2	14,861	-0.31%
2024/03/05	27	19.37	70	19.54	19.55	-43	13,947	-0.31%
2024/03/04	0	0.00	12	18.79	18.60	-12	12,976	-0.09%
2024/03/01	5	18.78	26	19.00	18.55	-21	12,730	-0.16%
2024/02/29	57	19.05	61	18.94	19.10	-4	12,721	-0.03%
2024/02/27	41	18.25	19	17.55	17.75	22	12,094	0.18%
2024/02/26	2	17.63	0	0.00	17.65	2	11,846	0.02%
2024/02/23	0	17.85	20	17.62	17.80	-20	12,086	-0.17%
2024/02/22	51	17.60	41	17.77	17.55	10	11,838	0.08%
2024/02/21	0	17.05	5	17.28	17.10	-5	11,577	-0.04%
2024/02/20	27	17.48	23	17.53	17.15	4	11,881	0.03%
2024/02/19	7	17.01	8	17.05	17.20	-1	11,745	-0.01%
2024/02/16	36	16.45	38	16.51	16.55	-2	11,485	-0.02%
2024/02/15	0	0.00	1	15.55	15.70	-1	10,811	-0.01%
2024/01/25	0.2	14.68	0	0.00	14.50	0.2	18,945	0.00%
2024/01/24	0	0.00	1	14.75	14.75	-1	19,442	-0.01%
2024/01/23	1	14.65	0	0.00	14.70	1	19,809	0.01%
2024/01/19	0	14.10	0	0.00	14.40	0	20,316	0.00%
2024/01/18	0.2	14.20	0	0.00	14.05	0.2	20,619	0.00%
2024/01/17	0.1	14.33	0	0.00	14.20	0.1	21,008	0.00%
2024/01/16	10	14.38	0	0.00	14.50	10	21,150	0.05%
2024/01/15	5	14.65	0	0.00	14.70	5	21,172	0.02%
2024/01/12	5	14.70	0	0.00	14.70	5	21,193	0.02%
2024/01/10	0.1	14.65	0	0.00	14.65	0.1	21,839	0.00%
2024/01/09	0.2	14.87	0	0.00	14.90	0.2	22,077	0.00%
2024/01/08	0	0.00	5	14.90	14.90	-5	22,383	-0.02%
2024/01/05	0	0.00	9	15.50	15.40	-9	22,668	-0.04%
2024/01/04	0	0.00	6	15.70	15.70	-6	22,910	-0.03%
2024/01/03	5	15.85	0	0.00	15.95	5	23,241	0.02%
2023/12/29	0	0.00	1	15.75	15.65	-1	24,677	0.00%
2023/12/26	4	15.75	5	15.85	15.90	-1	27,277	0.00%
2023/12/25	1	15.75	0	0.00	15.60	1	27,719	0.00%
2023/12/22	1	15.85	4	15.90	15.75	-3	28,070	-0.01%
2023/12/19	2	15.90	20	15.75	16.05	-18	29,725	-0.06%
2023/12/18	32	17.12	0	0.00	16.70	32	29,512	0.11%
2023/12/15	0	0.00	1	17.25	16.90	-1	29,470	0.00%
2023/12/14	22	17.68	3	17.67	17.50	19	29,626	0.06%
2023/12/13	14	17.41	29	16.90	17.30	-15	29,449	-0.05%
2023/12/11	26	16.70	29.1	16.63	16.60	-3.1	28,815	-0.01%
2023/12/08	2	15.80	0	0.00	15.90	2	28,449	0.01%
2023/12/07	6	16.23	2	16.20	16.15	4	28,249	0.01%
2023/12/06	4	16.46	0	0.00	16.45	4	28,170	0.01%
2023/12/05	7	16.41	10	16.20	16.20	-3	28,100	-0.01%
2023/12/04	1	16.75	0	0.00	16.70	1	27,955	0.00%
2023/12/01	1	16.85	0	0.00	16.80	1	27,854	0.00%
2023/11/30	12	17.03	0	0.00	16.90	12	27,796	0.04%
2023/11/29	21	17.08	0	0.00	17.00	21	27,799	0.08%
2023/11/28	1	17.00	0	0.00	17.00	1	27,820	0.00%
2023/11/27	1	16.90	0	0.00	16.90	1	27,708	0.00%
2023/11/24	43	18.02	0	0.00	17.35	43	27,310	0.16%
2023/11/22	1	17.60	0.1	18.00	17.80	0.9	26,697	0.00%
2023/11/21	7	17.56	3	18.00	17.45	4	26,274	0.02%
2023/11/20	0	0.00	5	17.60	17.60	-5	25,943	-0.02%
2023/11/17	27	17.15	2	17.03	17.10	25	25,629	0.10%
2023/11/16	13	17.86	25	17.70	17.60	-12	25,102	-0.05%
2023/11/15	7	16.94	2	17.00	16.85	5	24,494	0.02%
2023/11/14	5	17.39	0	0.00	17.25	5	24,061	0.02%
2023/11/13	0	0.00	32	17.69	17.50	-32	23,797	-0.13%
2023/11/10	16	17.91	23	17.92	17.85	-7	23,475	-0.03%
2023/11/09	30	18.23	27	18.10	18.00	3	23,155	0.01%
2023/11/08	47	19.27	6	19.22	18.65	41	22,550	0.18%
2023/11/07	33	19.88	61	20.00	20.05	-28	21,376	-0.13%
2023/11/06	162	19.65	186.1	19.52	20.10	-24.1	19,591	-0.12%	大買/大賣/
2023/11/03	182	18.39	183.2	18.45	18.30	-1.2	18,201	-0.01%	大買/大賣/
2023/11/02	117	17.94	127	17.75	18.45	-10	16,724	-0.06%	大買/大賣/
2023/11/01	28	16.63	29	16.49	16.80	-1	15,569	-0.01%
2023/10/31	23	17.48	57	17.50	16.85	-34	15,105	-0.23%
2023/10/30	57	17.33	39	17.14	17.15	18	14,863	0.12%
2023/10/27	36	17.02	8	16.54	16.45	28	14,678	0.19%
2023/10/26	32	17.11	27	17.21	16.85	5	15,175	0.03%
2023/10/25	1	17.40	19	16.56	17.00	-18	15,654	-0.11%
2023/10/24	1	16.05	10	16.00	16.00	-9	15,633	-0.06%
2023/10/20	1	14.90	0	0.00	15.40	1	15,676	0.01%
2023/10/19	2	15.40	5	15.60	15.30	-3	15,536	-0.02%
2023/10/18	52	15.93	1	16.10	15.35	51	15,377	0.33%
2023/10/17	10	17.44	40	17.01	17.00	-30	14,881	-0.20%
2023/10/16	70	18.07	49	18.18	17.85	21	14,547	0.14%
2023/10/13	99	17.90	66	17.85	17.80	33	14,190	0.23%
2023/10/12	0	0.00	100	17.30	17.30	-100	13,699	-0.73%
2023/10/11	6	17.35	1.2	18.06	17.40	4.8	13,402	0.04%
2023/10/06	24	18.21	15	18.27	18.00	9	13,036	0.07%
2023/10/05	92	18.84	128	18.70	18.25	-36	12,622	-0.29%	大賣/
2023/10/04	18	17.93	30	17.84	18.10	-12	11,474	-0.10%
2023/10/03	80	18.42	139	18.28	18.15	-59	11,078	-0.53%	大賣/
2023/10/02	264	17.93	83.8	17.84	18.15	180.2	9,968	1.81%	大買/鉅額交易
2023/09/28	25	16.68	26	16.65	16.50	-1	8,793	-0.01%
2023/09/27	0	0.00	4	15.78	16.25	-4	8,305	-0.05%
2023/09/26	49	16.85	54	17.12	15.35	-5	7,907	-0.06%
2023/09/25	0	0.00	172	16.16	16.40	-172	6,728	-2.56%	大賣/鉅額交易
2023/09/21	0	0.00	18	15.27	15.45	-18	5,909	-0.30%
2023/09/20	2	14.80	2	15.25	14.90	0	5,729	0.00%
2023/09/19	193	15.51	13	15.56	15.15	180	5,659	3.18%	大買/鉅額交易
2023/09/18	5	14.45	5	14.50	14.70	0	5,341	0.00%
2023/09/11	0	0.00	2	13.80	13.70	-2	6,115	-0.03%
2023/09/06	2	14.45	2	14.55	14.45	0	6,268	0.00%
2023/09/05	0	14.10	0	0.00	14.30	0	6,443	0.00%
2023/09/04	10	14.30	11	14.24	14.10	-1	6,445	-0.02%
2023/09/01	4	13.63	1	14.05	13.90	3	6,487	0.05%
2023/08/30	0	0.00	1	13.50	13.50	-1	6,672	-0.01%
2023/08/29	10	13.00	0	0.00	13.00	10	6,602	0.15%
2023/08/22	3	13.45	3	13.10	13.10	0	6,548	0.00%
2023/08/18	0	0.00	5	13.55	13.25	-5	6,527	-0.08%
2023/08/17	2	13.05	0	0.00	13.60	2	6,478	0.03%
2023/08/15	3	13.15	0	0.00	13.15	3	6,429	0.05%
2023/08/14	0	13.20	2	12.95	12.90	-2	6,405	-0.03%
2023/08/10	2	14.00	2	13.85	13.80	0	6,314	0.00%
2023/08/08	2	14.65	0	0.00	14.55	2	6,195	0.03%
2023/08/02	2	15.05	3	14.87	14.75	-1	5,986	-0.02%
2023/08/01	3	15.27	3	15.45	15.45	0	5,812	0.00%
2023/07/31	15.3	15.98	40	16.09	15.40	-24.7	5,603	-0.44%
2023/07/28	29	15.13	58	15.57	15.70	-29	4,896	-0.59%
2023/07/27	13	14.41	18.2	14.82	14.80	-5.2	4,056	-0.13%
2023/07/26	5	14.00	12	13.92	13.80	-7	3,641	-0.19%
2023/07/25	0	0.00	5	13.76	14.25	-5	3,526	-0.14%
2023/07/21	5	13.10	1	13.05	13.10	4	3,258	0.12%
2023/07/20	10	13.46	2	13.33	13.40	8	3,226	0.25%
2023/07/11	0	0.00	1	13.10	13.05	-1	2,987	-0.03%
2023/07/10	1	13.10	2	13.10	12.95	-1	2,976	-0.03%
2023/07/07	2	13.43	0	0.00	13.25	2	2,934	0.07%
2023/07/05	0	0.00	2	13.75	13.65	-2	2,878	-0.07%
2023/07/03	0	0.00	1	13.80	13.60	-1	2,834	-0.04%
2023/06/28	1	13.35	0	0.00	13.35	1	2,766	0.04%
2023/06/27	1	13.60	0	0.00	13.35	1	2,751	0.04%
2023/06/26	1	13.55	0	0.00	13.45	1	2,716	0.04%
2023/06/20	0	0.00	2	13.65	13.65	-2	2,639	-0.08%
2023/06/16	7	14.76	0	0.00	14.30	7	2,527	0.28%
2023/06/15	0	0.00	2	14.65	14.65	-2	2,095	-0.10%
2023/06/13	1	13.30	0	0.00	13.45	1	1,774	0.06%
2023/06/12	0	13.85	1	13.80	13.85	-1	1,721	-0.06%
2023/06/09	1	13.85	0.1	13.40	13.95	0.9	1,563	0.06%
2023/06/08	0	0.00	1	13.40	13.15	-1	1,317	-0.08%
2023/06/07	0	0.00	1	13.50	13.50	-1	1,277	-0.08%
2023/05/23	1	12.20	0	0.00	12.20	1	933	0.11%
2023/05/22	0	0.00	2	12.20	12.20	-2	936	-0.21%
2023/05/12	1	11.75	0	0.00	11.75	1	928	0.11%
2023/04/21	4.6	11.88	0	0.00	11.75	4.6	1,135	0.41%
2023/03/31	2	12.17	0	0.00	12.15	2	1,237	0.16%
2023/03/24	0	12.30	0	0.00	12.20	0	1,247	0.00%
2023/03/17	0	0.00	0	11.90	11.80	0	1,202	0.00%
2023/03/13	0	12.35	0	0.00	12.30	0	1,190	0.00%
2023/03/07	0	12.95	3	12.85	12.90	-3	1,192	-0.25%
2023/03/02	0.1	12.60	0	0.00	12.45	0.1	1,152	0.01%
2023/02/10	1	12.70	1	12.45	12.45	0	1,763	0.00%
2023/02/07	0	0.00	1.2	12.64	12.60	-1.2	1,768	-0.07%
2023/02/03	0.3	12.55	0	0.00	12.65	0.3	1,861	0.01%
2023/02/02	0.2	12.55	0	0.00	12.55	0.2	1,852	0.01%
2023/02/01	0.3	12.50	0	0.00	12.45	0.3	1,842	0.02%
2023/01/31	0.2	12.40	0	0.00	12.45	0.2	1,829	0.01%
2022/12/14	0.1	12.15	0	0.00	12.20	0.1	1,885	0.01%
2022/12/08	0.3	12.43	0	0.00	12.30	0.3	1,940	0.02%
2022/12/01	0	0.00	10	12.75	12.75	-10	2,017	-0.50%
2022/11/25	0	0.00	18	12.46	12.30	-18	2,170	-0.83%
2022/11/22	0	0.00	3	12.45	12.40	-3	2,317	-0.13%
2022/11/18	2	12.50	0	0.00	12.40	2	2,577	0.08%
2022/11/17	10	12.80	0	0.00	12.65	10	2,755	0.36%
2022/11/15	1	13.00	1	12.70	12.80	0	3,479	0.00%
2022/11/10	0.3	12.12	0	12.10	12.00	0.3	2,994	0.01%
2022/11/09	10.1	12.25	0	0.00	12.05	10.1	2,994	0.34%
2022/11/04	0	0.00	20	12.00	12.10	-20	2,971	-0.67%
2022/11/03	0	0.00	10	12.00	12.00	-10	2,969	-0.34%
2022/11/02	20	12.38	0	0.00	12.20	20	2,971	0.67%
2022/10/18	10	11.38	0	0.00	11.40	10	2,904	0.34%
2022/10/05	1	12.30	0	0.00	12.30	1	2,788	0.04%
2022/09/19	3	13.67	0	0.00	13.50	3	2,652	0.11%
2022/09/08	0	0.00	2	14.13	14.10	-2	2,524	-0.08%
2022/09/07	0	0.00	2	13.90	13.80	-2	2,505	-0.08%
2022/09/02	2	14.40	0	0.00	14.30	2	2,395	0.08%
2022/09/01	2	14.40	0	0.00	14.40	2	2,360	0.08%
2022/08/29	10	14.00	10	14.10	14.10	0	2,221	0.00%
2022/08/26	23	14.80	1	14.50	14.50	22	2,174	1.01%
2022/08/24	28	15.14	20	14.90	14.90	8	1,928	0.41%
2022/08/23	7	14.93	0	0.00	15.25	7	1,757	0.40%
2022/08/18	0.1	12.55	0	0.00	12.50	0.1	843	0.01%
2022/08/17	0	12.50	0	0.00	12.45	0	843	0.00%
2022/08/16	0.1	12.65	0	0.00	12.50	0.1	856	0.01%
2022/08/10	0	0.00	2	12.45	12.45	-2	917	-0.22%
2022/08/09	0	0.00	1	12.20	12.20	-1	916	-0.11%
2022/07/18	1	12.50	0	0.00	12.55	1	1,060	0.09%
2022/07/05	0	0.00	1	12.05	12.25	-1	1,146	-0.09%
2022/06/29	1	13.10	1	13.15	13.10	0	1,133	0.00%
2022/06/27	0	0.00	2	13.28	13.20	-2	1,151	-0.17%
2022/06/24	1	12.80	0	0.00	12.80	1	1,154	0.09%
2022/06/21	1	13.10	0	0.00	13.15	1	1,143	0.09%
2022/06/20	0.1	12.95	0	0.00	12.90	0.1	1,147	0.01%
2022/06/14	1	13.75	1	13.65	13.75	0	1,147	0.00%
2022/05/31	0.2	14.45	3	14.20	14.25	-2.8	1,241	-0.23%
2022/05/24	2	13.88	0	0.00	13.70	2	1,272	0.16%
2022/05/23	0	0.00	2	14.20	14.05	-2	1,272	-0.16%
2022/05/20	0	0.00	1	14.05	14.00	-1	1,227	-0.08%
2022/05/18	1	14.00	0	0.00	13.95	1	1,236	0.08%
2022/05/11	1	13.90	1	13.95	13.95	0	1,257	0.00%
2022/04/25	3	13.60	0	0.00	13.55	3	1,504	0.20%
2022/04/21	0	0.00	2	14.10	14.15	-2	1,537	-0.13%
2022/04/18	2	13.70	0	0.00	13.70	2	1,713	0.12%
2022/04/07	0	0.00	1	15.30	14.95	-1	1,856	-0.05%
2022/03/31	0	0.00	2	15.30	15.25	-2	2,129	-0.09%
2022/03/30	1	15.30	0	0.00	15.30	1	2,385	0.04%
2022/03/29	0	15.50	0	0.00	15.15	0	2,630	0.00%
2022/03/24	0	0.00	5	15.40	15.40	-5	2,828	-0.18%
2022/03/21	0	0.00	10	15.20	15.15	-10	2,848	-0.35%
2022/03/15	5	14.70	5	14.70	14.70	0	2,960	0.00%
2022/03/08	0	0.00	2	14.20	14.05	-2	3,030	-0.07%
2022/02/09	5	16.15	0	0.00	16.20	5	3,685	0.14%
2022/01/26	5	15.35	0	0.00	15.25	5	3,840	0.13%
2022/01/25	5	15.40	0	0.00	15.30	5	3,894	0.13%
2022/01/21	0	0.00	1	16.10	15.85	-1	3,977	-0.03%
2022/01/19	10	15.48	0	0.00	15.45	10	3,935	0.25%
2022/01/17	10	15.60	0	0.00	15.85	10	3,978	0.25%
2022/01/14	3	15.30	0	0.00	15.40	3	3,978	0.08%
2022/01/13	2	15.70	1.3	15.71	15.70	0.7	3,988	0.02%
2022/01/11	0	0.00	1	15.95	15.95	-1	3,956	-0.03%
2021/12/29	0	0.00	1	17.50	17.55	-1	3,904	-0.03%
2021/12/28	3	17.67	0	0.00	17.55	3	3,915	0.08%
2021/12/27	20	17.65	21	17.60	17.60	-1	3,838	-0.03%
2021/12/24	1	17.60	0	0.00	17.75	1	3,823	0.03%
2021/12/23	0	0.00	1	17.40	17.50	-1	3,647	-0.03%
2021/12/22	4	16.80	0	0.00	16.65	4	3,446	0.12%
2021/12/20	0	0.00	2	16.45	16.50	-2	3,309	-0.06%
2021/12/17	5	16.55	0	0.00	16.50	5	3,326	0.15%
2021/12/16	0	0.00	1	16.70	16.70	-1	3,370	-0.03%
2021/12/14	2	16.50	0	0.00	16.35	2	3,397	0.06%
2021/12/13	0	0.00	4	16.84	16.85	-4	3,396	-0.12%
2021/12/10	3	16.75	0	0.00	16.70	3	3,421	0.09%
2021/12/08	1	16.90	0	0.00	16.90	1	3,531	0.03%
2021/12/07	0	0.00	7	16.69	16.70	-7	3,534	-0.20%
2021/12/06	1	16.55	100	16.50	16.50	-99	3,541	-2.80%
2021/12/02	12	16.63	0	0.00	16.50	12	3,645	0.33%
2021/11/29	2	16.45	0	0.00	16.45	2	4,014	0.05%
2021/11/26	6	16.85	0	0.00	16.50	6	4,006	0.15%
2021/11/25	9	17.00	0	0.00	17.00	9	3,982	0.23%
2021/11/24	3	16.95	2	16.95	17.05	1	4,026	0.02%
2021/11/23	3	17.10	0	0.00	17.05	3	4,150	0.07%
2021/11/22	2	17.25	12	17.35	17.35	-10	4,173	-0.24%
2021/11/19	3	17.15	10	17.35	17.05	-7	4,245	-0.16%
2021/11/18	6	17.52	0	0.00	17.30	6	4,239	0.14%
2021/11/17	0	0.00	5	17.80	17.70	-5	4,225	-0.12%
2021/11/16	5	17.60	2	17.75	17.65	3	4,243	0.07%
2021/11/15	4	17.26	8	17.35	17.40	-4	4,261	-0.09%
2021/11/12	10	16.90	0	0.00	16.85	10	4,330	0.23%
2021/11/11	5	17.19	3	17.05	17.05	2	4,370	0.05%
2021/11/10	10	17.16	0	0.00	17.15	10	4,484	0.22%
2021/11/08	100	17.78	0	0.00	17.60	100	4,568	2.19%
2021/11/05	5	18.00	0	0.00	18.00	5	4,646	0.11%
2021/11/04	0	0.00	0.1	18.00	18.10	-0.1	4,774	0.00%
2021/11/01	0	0.00	1.1	17.99	17.75	-1.1	5,329	-0.02%
2021/10/29	1	17.60	1	17.50	17.50	0	5,362	0.00%
2021/10/28	0	0.00	10	17.30	17.20	-10	5,445	-0.18%
2021/10/27	0	0.00	7.2	17.30	17.45	-7.2	5,501	-0.13%
2021/10/26	0	0.00	0	17.20	17.05	0	5,607	0.00%
2021/10/25	1	16.80	0.3	16.95	16.95	0.7	5,665	0.01%
2021/10/14	0	0.00	1	15.95	15.95	-1	7,987	-0.01%
2021/10/13	10	16.00	0	0.00	15.80	10	9,817	0.10%
2021/09/30	0	0.00	3	16.78	16.90	-3	14,256	-0.02%
2021/09/27	0	0.00	1	17.00	16.90	-1	14,605	-0.01%
2021/09/15	2	16.90	0	0.00	17.00	2	16,918	0.01%
2021/09/09	2	17.13	0	0.00	17.20	2	17,165	0.01%
2021/09/08	6	16.98	2	16.85	16.80	4	17,542	0.02%
2021/09/07	10	17.45	0	0.00	17.30	10	17,970	0.06%
2021/09/06	5	17.90	0	0.00	17.95	5	18,412	0.03%
2021/09/03	0	0.00	6	18.60	18.65	-6	18,383	-0.03%
2021/09/02	4	18.53	3	19.03	17.95	1	18,369	0.01%
2021/08/30	0	0.00	11	18.15	18.20	-11	18,425	-0.06%
2021/08/27	0	0.00	1	18.05	18.45	-1	18,560	-0.01%
2021/08/25	0	0.00	16	17.84	17.85	-16	18,932	-0.08%
2021/08/23	0	0.00	1	17.50	17.55	-1	19,527	-0.01%
2021/08/20	2	16.95	0	0.00	16.80	2	19,654	0.01%
2021/08/18	1	17.20	6	16.73	17.45	-5	19,653	-0.03%
2021/08/16	1	17.20	0	0.00	17.15	1	19,891	0.01%
2021/08/13	5	17.90	1	18.25	17.70	4	19,846	0.02%
2021/08/12	1	18.50	15	18.12	18.50	-14	19,825	-0.07%
2021/08/11	9	18.27	1	17.90	17.75	8	19,934	0.04%
2021/08/10	6	18.75	0	0.00	18.50	6	19,900	0.03%
2021/08/09	2	20.10	0	0.00	19.15	2	19,943	0.01%
2021/08/06	0	0.00	23	20.13	20.25	-23	19,949	-0.12%
2021/08/05	10	20.44	11	20.66	20.30	-1	19,989	-0.01%
2021/08/04	1	20.15	6	20.20	20.05	-5	19,862	-0.03%
2021/08/03	0	0.00	10.2	20.37	20.35	-10.2	20,052	-0.05%
2021/08/02	0	0.00	11	19.90	19.90	-11	20,683	-0.05%
2021/07/30	1	19.70	11	19.69	19.55	-10	20,729	-0.05%
2021/07/29	0	0.00	80	19.38	19.45	-80	21,289	-0.38%
2021/07/28	16.5	18.96	7	19.06	19.05	9.5	21,425	0.04%
2021/07/27	92	20.24	6	20.33	20.05	86	21,746	0.40%
2021/07/26	30.2	20.54	8	20.53	20.50	22.2	22,086	0.10%
2021/07/23	1	20.05	12	19.96	19.90	-11	22,585	-0.05%
2021/07/22	17	19.90	9	19.72	19.75	8	23,754	0.03%
2021/07/21	15	20.70	12	20.60	20.25	3	23,812	0.01%
2021/07/20	35	20.45	12	20.60	20.25	23	23,934	0.10%
2021/07/19	72.5	21.98	43	21.97	21.60	29.5	24,076	0.12%
2021/07/16	42	20.79	90	20.67	21.20	-48	22,754	-0.21%
2021/07/15	21	20.31	20	20.09	20.05	1	21,952	0.00%
2021/07/14	48	20.75	51	20.54	20.50	-3	22,085	-0.01%
2021/07/13	64	20.19	8	20.17	20.30	56	21,705	0.26%
2021/07/12	63	19.75	68	19.59	19.80	-5	21,564	-0.02%
2021/07/09	8	18.89	1	18.60	18.65	7	21,327	0.03%
2021/07/07	1	17.80	0	0.00	17.80	1	22,305	0.00%
2021/07/06	2	17.93	1	18.20	18.00	1	22,345	0.00%
2021/07/05	1	17.80	3	18.00	17.90	-2	22,277	-0.01%
2021/07/02	0	0.00	2	17.90	17.75	-2	22,289	-0.01%
2021/07/01	10	18.40	0	0.00	17.95	10	22,217	0.05%
2021/06/30	31	18.77	53	18.97	19.10	-22	21,774	-0.10%
2021/06/29	2	17.70	1	17.85	17.40	1	20,731	0.00%
2021/06/28	0	0.00	1	17.45	17.45	-1	20,543	0.00%
2021/06/25	1	17.60	0	0.00	17.35	1	20,572	0.00%
2021/06/24	1	17.50	1	17.30	17.80	0	20,498	0.00%
2021/06/23	1	17.15	0	0.00	17.10	1	20,335	0.00%
2021/06/22	39	17.43	78	17.35	16.80	-39	20,331	-0.19%
2021/06/21	41	17.18	0	0.00	17.30	41	20,393	0.20%
2021/06/18	0	0.00	5	17.50	17.25	-5	20,451	-0.02%
2021/06/17	3	17.58	50	17.80	17.60	-47	20,516	-0.23%
2021/06/16	9	18.53	0	0.00	17.60	9	20,182	0.04%
2021/06/15	50	18.90	0	0.00	18.90	50	19,832	0.25%
2021/06/08	0	0.00	10	17.52	17.60	-10	19,508	-0.05%
2021/06/07	1	17.10	1	16.75	17.20	0	19,494	0.00%
2021/06/04	5	17.60	5	17.85	17.20	0	19,551	0.00%
2021/06/03	5	17.65	34	17.63	17.60	-29	19,543	-0.15%
2021/06/02	17	17.46	7	17.83	17.35	10	19,703	0.05%
2021/06/01	53	17.85	4	18.13	17.30	49	19,431	0.25%
2021/05/31	1	16.35	1	17.30	17.30	0	18,922	0.00%
2021/05/28	3	15.42	4	15.53	15.75	-1	18,847	-0.01%
2021/05/27	0	0.00	10	15.05	15.00	-10	18,863	-0.05%
2021/05/25	0	0.00	5	14.90	15.00	-5	18,877	-0.03%
2021/05/24	17	14.54	0	0.00	14.50	17	18,717	0.09%
2021/05/18	1	13.85	0	0.00	13.85	1	18,580	0.01%
2021/05/17	0	0.00	6	12.60	12.60	-6	18,479	-0.03%
2021/05/13	10	14.47	1	14.30	14.30	9	18,274	0.05%
2021/05/12	0	0.00	2	14.75	14.70	-2	18,110	-0.01%
2021/05/11	1	17.25	1	16.65	16.25	0	17,807	0.00%
2021/05/10	3	18.60	7	18.35	17.85	-4	17,521	-0.02%
2021/05/07	5	17.65	5	17.55	17.75	0	16,779	0.00%
2021/05/06	1	17.50	0	0.00	17.65	1	16,665	0.01%
2021/05/05	1	17.80	1	17.30	17.40	0	15,975	0.00%
2021/05/04	10	17.10	34	17.54	17.65	-24	15,747	-0.15%
2021/05/03	7	18.92	1	19.70	18.70	6	15,167	0.04%
2021/04/29	151	20.69	142	20.95	20.60	9	14,623	0.06%	大買/大賣/
2021/04/28	34	20.48	36	21.03	21.50	-2	13,783	-0.01%
2021/04/27	5	19.70	5	19.60	19.55	0	12,486	0.00%
2021/04/26	8	20.05	79	20.30	19.85	-71	12,077	-0.59%
2021/04/23	164	19.91	76	19.71	20.05	88	11,698	0.75%	大買/
2021/04/22	42	20.21	42	19.51	18.50	0	10,985	0.00%
2021/04/21	2	19.50	25	19.44	19.55	-23	10,504	-0.22%
2021/04/20	35	19.09	20	19.34	19.35	15	10,322	0.15%
2021/04/19	2	18.78	1	19.20	18.60	1	9,886	0.01%
2021/04/16	6	18.78	1	18.35	18.80	5	9,570	0.05%
2021/04/15	3	17.28	3	17.80	17.65	0	8,716	0.00%
2021/04/14	4	16.66	12	17.76	17.80	-8	8,193	-0.10%
2021/04/13	0	0.00	3	17.00	16.20	-3	7,368	-0.04%
2021/03/30	1	15.75	0	0.00	15.70	1	6,813	0.01%
2021/03/29	1	15.65	0	0.00	15.60	1	6,931	0.01%
2021/03/24	10	15.25	0	0.00	15.40	10	7,412	0.13%
2021/03/23	7	16.70	0	0.00	15.90	7	7,296	0.10%
2021/03/22	11	16.50	1	16.20	16.55	10	7,130	0.14%
2021/03/19	10	15.70	0	0.00	15.70	10	6,955	0.14%
2021/03/17	0	0.00	1	15.15	15.20	-1	6,898	-0.01%
2021/03/15	1	15.60	6	15.49	15.20	-5	6,826	-0.07%
2021/03/12	1	15.70	0	0.00	15.60	1	6,816	0.01%
2021/03/10	5	16.00	5	16.50	15.90	0	7,090	0.00%
2021/03/09	6	15.93	1	16.10	16.20	5	6,928	0.07%
2021/03/08	0	0.00	13	16.13	16.10	-13	6,818	-0.19%
2021/03/05	0	0.00	25	15.02	15.15	-25	6,491	-0.39%
2021/03/04	0	0.00	0.1	15.25	15.25	-0.1	6,616	0.00%
2021/02/26	0	0.00	15	15.35	15.45	-15	6,738	-0.22%
2021/02/22	2	15.15	0	0.00	15.50	2	7,203	0.03%
2021/02/19	0	0.00	4	14.50	14.50	-4	7,129	-0.06%
2021/01/20	1	12.75	0	0.00	12.75	1	6,535	0.02%
2021/01/13	0	13.20	0	0.00	13.65	0	6,188	0.00%
2021/01/12	1	13.20	0	0.00	13.20	1	6,107	0.02%
2021/01/07	1	13.50	0	0.00	13.50	1	5,927	0.02%
2021/01/06	0	0.00	1	14.50	13.50	-1	5,813	-0.02%
2021/01/05	6	14.43	1	14.45	14.40	5	5,649	0.09%
2020/12/31	0	0.00	1	14.85	14.60	-1	5,528	-0.02%
2020/12/30	8	14.84	0	0.00	14.75	8	5,549	0.14%
2020/12/29	1	15.10	0	0.00	14.85	1	5,498	0.02%
2020/12/28	3	15.35	0	0.00	15.40	3	5,360	0.06%
2020/12/25	115	15.33	102	15.49	15.50	13	5,217	0.25%	大買/大賣/
2020/12/24	0	0.00	3	14.85	14.80	-3	4,812	-0.06%
2020/12/23	4	14.44	1	14.25	14.75	3	4,628	0.06%
2020/12/22	6	14.59	3	15.10	13.85	3	4,436	0.07%
2020/12/21	0	0.00	10	14.20	14.20	-10	4,017	-0.25%
2020/12/18	0	0.00	7	14.09	13.95	-7	3,947	-0.18%
2020/12/11	1	13.65	0	0.00	13.45	1	3,798	0.03%
2020/12/07	3	14.00	0	0.00	14.50	3	3,506	0.09%
2020/12/04	1	13.80	3	13.57	13.85	-2	3,347	-0.06%
2020/12/03	1	12.90	1	12.95	13.00	0	3,162	0.00%
2020/12/01	0	0.00	10	12.95	13.00	-10	3,129	-0.32%
2020/11/30	10	13.50	0	0.00	13.10	10	3,062	0.33%
2020/11/26	1	13.00	1	13.00	13.05	0	2,870	0.00%
2020/11/24	1	12.50	0	0.00	12.25	1	2,622	0.04%
2020/11/23	1	12.40	40	12.20	12.50	-39	2,535	-1.54%
2020/11/20	6	11.62	4	11.95	12.00	2	2,320	0.09%
2020/11/19	16	11.59	8	11.20	11.50	8	2,083	0.38%
2020/11/18	18	10.95	1	11.20	11.20	17	1,788	0.95%
2020/11/17	10	10.25	3	10.10	10.25	7	1,608	0.44%
2020/11/16	0	0.00	2	10.05	10.05	-2	1,601	-0.12%
2020/10/26	0	0.00	0	10.35	10.30	0	1,765	0.00%
2020/10/15	0	0.00	1	10.20	10.30	-1	1,945	-0.05%
2020/10/07	1	10.50	0	0.00	10.45	1	2,067	0.05%
2020/09/15	0	0.00	7	11.04	11.00	-7	2,127	-0.33%
2020/09/14	5	10.85	11	10.85	10.85	-6	2,135	-0.28%
2020/09/11	0	0.00	10	10.80	10.65	-10	2,258	-0.44%
2020/09/10	0	0.00	5	11.15	10.90	-5	2,297	-0.22%
2020/09/09	0	0.00	5	11.01	11.05	-5	2,253	-0.22%
2020/09/07	5	10.80	0	0.00	10.60	5	2,172	0.23%
2020/08/19	10	10.60	6	10.50	10.30	4	2,222	0.18%
2020/08/18	0	0.00	10	10.35	10.35	-10	2,201	-0.45%
2020/08/14	0	0.00	3	10.25	10.20	-3	2,182	-0.14%
2020/08/11	0	0.00	10	10.43	10.50	-10	2,183	-0.46%
2020/07/22	0	0.00	5	11.01	11.00	-5	2,365	-0.21%
2020/07/21	0	0.00	3	10.55	10.35	-3	2,281	-0.13%
2020/07/13	0	0.00	3	10.95	10.95	-3	2,193	-0.14%
2020/07/10	0	0.00	2	10.95	10.95	-2	2,220	-0.09%
2020/07/09	10	11.15	0	0.00	11.30	10	2,211	0.45%
2020/07/03	2	11.25	0	0.00	11.05	2	2,401	0.08%
2020/07/02	5	11.05	0	0.00	11.15	5	2,394	0.21%
2020/06/22	0	0.00	76	11.17	11.15	-76	2,322	-3.27%
2020/06/19	0	11.10	0	0.00	11.15	0	2,357	0.00%
2020/06/18	3	11.15	0	0.00	11.50	3	2,329	0.13%
2020/06/16	0	0.00	1	10.35	10.45	-1	2,161	-0.05%
2020/06/11	11	10.42	3	10.33	10.30	8	2,245	0.36%
2020/05/29	1	9.76	0	0.00	9.68	1	2,059	0.05%
2020/05/28	3	9.96	3	9.75	9.75	0	2,064	0.00%
2020/05/22	3	9.73	0	0.00	9.65	3	2,031	0.15%
2020/05/20	10	9.96	1	9.87	9.87	9	2,036	0.44%
2020/05/15	0	0.00	1	10.05	10.05	-1	2,043	-0.05%
2020/05/13	2	10.30	0	0.00	10.15	2	2,125	0.09%
2020/05/07	0	0.00	5	10.35	10.40	-5	2,176	-0.23%
2020/04/28	0	0.00	3	10.55	10.55	-3	2,134	-0.14%
2020/04/27	3	10.60	0	0.00	10.70	3	2,161	0.14%
2020/04/23	0	0.00	10	10.00	9.99	-10	2,019	-0.50%
2020/04/20	5	10.00	1	9.95	9.98	4	1,982	0.20%
2020/04/17	1	10.00	0	0.00	9.95	1	1,993	0.05%
2020/04/16	5	9.95	1	10.10	10.05	4	1,973	0.20%
2020/04/14	12	10.04	114	10.00	10.00	-102	1,948	-5.23%	大賣/鉅額交易
2020/04/13	14	10.10	8	10.04	9.94	6	1,936	0.31%
2020/04/10	0	0.00	1	9.94	9.94	-1	1,849	-0.05%
2020/04/09	4	10.02	7	10.06	10.20	-3	1,814	-0.17%
2020/04/06	2	9.00	0	0.00	9.03	2	1,635	0.12%
2020/04/01	0	0.00	1	9.10	9.06	-1	1,632	-0.06%
2020/03/30	10	8.50	0	0.00	8.85	10	1,662	0.60%
2020/03/20	0	0.00	15	8.70	8.72	-15	1,642	-0.91%
2020/03/13	124	9.14	0	0.00	9.20	124	1,587	7.81%	大買/鉅額交易
2020/03/12	16	9.97	2	9.95	10.05	14	1,570	0.89%
2020/03/04	0	0.00	3	12.00	11.95	-3	1,984	-0.15%
2020/03/03	4	11.96	0	0.00	11.95	4	1,986	0.20%
2020/03/02	3	11.60	0	0.00	11.85	3	1,976	0.15%
2020/02/27	16	12.22	0	0.00	12.05	16	1,965	0.81%
2020/02/24	4	12.16	0	0.00	12.25	4	1,921	0.21%
2020/02/20	0.5	12.50	0	0.00	12.50	0.5	1,933	0.03%
2020/02/14	0.1	12.40	3	12.45	12.40	-2.9	1,922	-0.15%
2020/02/12	0	0.00	7	12.14	12.40	-7	1,863	-0.38%
2020/02/06	5	11.30	0	0.00	11.30	5	1,780	0.28%
2020/02/04	3	10.55	3	10.50	11.00	0	1,774	0.00%
2020/01/30	1	11.35	28	11.44	11.25	-27	1,736	-1.55%
2020/01/16	1	12.35	0	0.00	12.40	1	1,742	0.06%
2020/01/15	0	0.00	10	12.40	12.40	-10	1,814	-0.55%
2020/01/14	2	12.40	0	0.00	12.50	2	1,824	0.11%
2020/01/13	3	12.50	0	0.00	12.45	3	1,887	0.16%
2020/01/09	0	0.00	1	12.40	12.50	-1	1,884	-0.05%
2019/12/25	3	12.90	0	0.00	12.80	3	1,898	0.16%
2019/12/23	2	12.93	1	12.75	12.80	1	1,885	0.05%
2019/12/20	4	12.85	0	0.00	12.95	4	1,890	0.21%
2019/12/19	2	12.80	13	12.79	12.80	-11	1,892	-0.58%
2019/12/18	28	12.94	12	13.00	12.85	16	1,895	0.84%
2019/12/09	3	13.20	0	0.00	13.20	3	1,782	0.17%
2019/12/06	3	13.35	0	0.00	13.40	3	1,775	0.17%
2019/11/19	3	12.65	0	0.00	12.60	3	1,862	0.16%
2019/11/15	3	12.73	0	0.00	12.65	3	1,891	0.16%
2019/11/14	1	12.95	0	0.00	12.60	1	1,883	0.05%
2019/11/06	3	13.82	0	0.00	13.75	3	1,821	0.16%
2019/10/31	6	13.97	0	0.00	13.85	6	1,852	0.32%
2019/10/23	2	14.58	0	0.00	14.25	2	1,904	0.11%
2019/10/22	2	14.10	0	0.00	14.15	2	1,858	0.11%
2019/10/17	2	13.85	0	0.00	13.85	2	2,176	0.09%
2019/10/16	0	0.00	10	13.75	13.75	-10	2,177	-0.46%
2019/10/14	2	13.88	0	0.00	13.90	2	2,178	0.09%
2019/10/09	1	13.80	0	0.00	13.80	1	2,177	0.05%
2019/10/02	20	14.25	0	0.00	14.10	20	2,231	0.90%
2019/09/27	9	14.19	0	0.00	14.00	9	2,212	0.41%
2019/09/26	2	14.38	0	0.00	14.30	2	2,189	0.09%
2019/09/19	1	14.50	0	0.00	14.50	1	2,230	0.04%
2019/09/18	0	0.00	1	14.60	14.60	-1	2,241	-0.04%
2019/09/16	4	14.45	0	0.00	14.40	4	2,232	0.18%
2019/08/22	6	15.50	6	15.45	15.45	0	1,866	0.00%
2019/08/02	2	14.80	0	0.00	14.70	2	1,720	0.12%
2019/07/31	0	0.00	2	15.25	15.20	-2	1,737	-0.12%
2019/07/30	2	15.65	10	15.70	15.60	-8	1,695	-0.47%
2019/07/22	1	16.15	10	16.15	16.25	-9	1,687	-0.53%
2019/07/19	23	15.89	3	15.98	15.95	20	1,571	1.27%
2019/07/12	0	0.00	1	14.90	14.95	-1	1,474	-0.07%
2019/07/11	2	14.90	0	0.00	14.85	2	1,525	0.13%
2019/07/10	3	14.93	0	0.00	14.90	3	1,549	0.19%
2019/06/27	0	0.00	1	15.40	15.40	-1	1,991	-0.05%
2019/05/31	1	14.60	0	0.00	14.65	1	3,553	0.03%
2019/05/24	2	14.30	0	0.00	14.30	2	4,013	0.05%
2019/05/06	1	15.30	0	0.00	15.15	1	5,218	0.02%
2019/05/03	1	15.80	0	0.00	15.80	1	5,228	0.02%
2019/05/02	1	15.80	0	0.00	15.80	1	5,266	0.02%
2019/04/30	3	15.67	0	0.00	15.75	3	5,291	0.06%
2019/04/26	6	16.43	128	16.15	16.15	-122	5,435	-2.24%	大賣/鉅額交易
2019/04/23	3	16.75	0	0.00	16.70	3	5,996	0.05%
2019/04/18	12	16.85	0	0.00	16.60	12	5,969	0.20%
2019/04/17	2	17.15	0	0.00	16.90	2	6,070	0.03%
2019/04/16	0	0.00	0.3	16.80	16.90	-0.3	6,069	0.00%
2019/04/11	0	0.00	1	17.20	16.95	-1	6,038	-0.02%
2019/04/09	4	17.65	4	17.45	17.45	0	5,961	0.00%
2019/04/08	118	17.27	5	17.30	17.25	113	5,792	1.95%	大買/鉅額交易
2019/03/22	2	16.80	0	0.00	16.80	2	5,608	0.04%
2019/03/21	5	17.15	0	0.00	17.10	5	5,529	0.09%
2019/03/20	5	17.25	0	0.00	17.15	5	5,485	0.09%
2019/03/19	2	17.25	0	0.00	17.25	2	5,478	0.04%
2019/03/18	5	17.45	0	0.00	17.40	5	5,438	0.09%
2019/03/12	5	17.60	0	0.00	17.30	5	5,382	0.09%
2019/03/11	0	0.00	5	17.75	17.50	-5	5,324	-0.09%
2019/03/08	5	17.40	3	17.52	17.70	2	5,130	0.04%
2019/03/07	4	17.45	632	17.32	17.45	-628	4,952	-12.68%	大賣/鉅額交易
2019/03/06	2	17.40	2	17.50	17.50	0	4,694	0.00%
2019/03/05	5	17.30	0	0.00	17.30	5	4,615	0.11%
2019/03/04	1	17.30	0	0.00	17.20	1	4,559	0.02%
2019/02/27	75	16.91	16	17.27	17.30	59	4,536	1.30%
2019/02/25	6	17.33	0	0.00	17.10	6	4,736	0.13%
2019/02/21	22	17.46	2	17.40	17.40	20	4,642	0.43%
2019/02/19	0	0.00	3	17.05	17.05	-3	4,377	-0.07%
2019/02/18	151	16.88	17	17.04	16.95	134	4,390	3.05%	大買/鉅額交易
2019/02/14	2	16.65	0	0.00	16.40	2	4,205	0.05%
2019/02/13	100	16.45	0	0.00	16.40	100	4,176	2.39%
2019/02/12	320	16.32	0	0.00	16.50	320	4,223	7.58%	大買/鉅額交易
2019/01/25	0	0.00	1	16.20	16.25	-1	4,598	-0.02%
2019/01/21	3	16.28	0	0.00	16.25	3	4,648	0.06%
2019/01/17	3	16.45	0	0.00	16.10	3	4,661	0.06%
2019/01/16	2	16.00	2	16.20	16.20	0	4,194	0.00%
2019/01/15	3	15.45	3	15.60	15.60	0	4,092	0.00%
2019/01/09	0	0.00	40	15.75	15.60	-40	4,163	-0.96%
2019/01/08	2	15.35	4	15.63	15.75	-2	4,043	-0.05%
2018/12/28	0	0.00	2	15.40	15.50	-2	4,221	-0.05%
2018/12/27	2	15.10	0	0.00	15.15	2	4,285	0.05%
2018/12/19	2	16.00	0	0.00	15.90	2	4,649	0.04%
2018/12/18	10	16.25	0	0.00	16.00	10	4,647	0.22%
2018/12/12	0	0.00	2	15.80	15.90	-2	4,684	-0.04%
2018/12/10	2	15.50	0	0.00	15.40	2	4,788	0.04%
2018/12/07	0	0.00	2	16.00	15.85	-2	4,800	-0.04%
2018/12/06	2	15.70	0	0.00	15.75	2	4,785	0.04%
2018/12/05	2	16.35	0	0.00	16.45	2	4,724	0.04%
2018/12/04	2	16.55	0	0.00	16.60	2	4,732	0.04%
2018/11/28	12	16.35	1	16.55	16.55	11	4,629	0.24%
2018/11/22	10	16.70	1	16.85	16.00	9	4,524	0.20%
2018/11/20	5	16.00	0	0.00	16.05	5	4,207	0.12%
2018/11/16	3	16.23	2	15.90	15.90	1	4,344	0.02%
2018/11/15	0	0.00	1	15.95	16.05	-1	4,383	-0.02%
2018/11/08	7	16.02	2	15.85	15.85	5	4,172	0.12%
2018/11/06	20	15.00	21	14.77	14.75	-1	3,838	-0.03%
2018/10/31	0	0.00	3	14.50	14.85	-3	4,115	-0.07%
2018/10/29	3	14.30	0	0.00	14.10	3	4,281	0.07%
2018/10/26	0	0.00	1	14.10	14.30	-1	4,329	-0.02%
2018/10/24	1	14.65	2	14.45	14.55	-1	4,621	-0.02%
2018/10/23	2	14.65	0	0.00	14.55	2	4,671	0.04%
2018/10/19	0	0.00	1	14.15	14.50	-1	4,891	-0.02%
2018/10/18	10	14.65	10	14.50	14.50	0	4,889	0.00%
2018/10/16	0	0.00	5	14.10	14.35	-5	4,870	-0.10%
2018/10/15	1	14.40	1	14.15	14.15	0	4,884	0.00%
2018/10/11	0	0.00	10	13.95	13.95	-10	4,801	-0.21%
2018/10/09	0	0.00	1	15.60	15.45	-1	4,771	-0.02%
2018/10/08	1	15.75	1	15.80	15.70	0	4,803	0.00%
2018/10/04	1	16.75	1	16.60	16.55	0	4,861	0.00%
2018/10/03	5	16.70	0	0.00	16.75	5	4,697	0.11%
2018/10/01	1	16.35	1	16.50	16.60	0	4,643	0.00%
2018/09/28	11	16.59	0	0.00	16.40	11	4,668	0.24%
2018/09/20	0	0.00	5	16.00	15.85	-5	4,654	-0.11%
2018/09/14	1	16.10	0	0.00	16.20	1	4,593	0.02%
2018/09/13	0	0.00	5	16.00	16.00	-5	4,592	-0.11%
2018/09/05	1	16.70	1	16.45	16.45	0	5,089	0.00%
2018/08/22	9	16.78	9	16.80	17.00	0	7,204	0.00%
2018/08/13	0	0.00	150	16.80	16.15	-150	8,002	-1.87%	大賣/鉅額交易
2018/08/09	0	0.00	1	17.60	17.60	-1	8,005	-0.01%
2018/08/07	30	17.35	3	17.65	17.70	27	7,844	0.34%
2018/08/06	3	17.10	0	0.00	17.25	3	7,815	0.04%
2018/08/03	20	17.25	5	17.55	17.30	15	7,830	0.19%
2018/07/31	101	18.47	0	0.00	18.45	101	7,600	1.33%	大買/鉅額交易
2018/07/27	10	18.15	0	0.00	18.00	10	7,388	0.14%
2018/07/26	0	0.00	80	18.34	18.45	-80	7,300	-1.10%
2018/07/25	80	17.89	0	0.00	18.10	80	7,238	1.11%
2018/07/17	0	0.00	5	18.35	18.25	-5	7,612	-0.07%
2018/07/13	6	18.28	0	0.00	18.35	6	7,551	0.08%
2018/07/09	0	0.00	3	17.10	17.00	-3	7,671	-0.04%
2018/07/06	3	16.85	0	0.00	16.90	3	7,682	0.04%
2018/07/05	0	0.00	3	17.65	17.05	-3	7,766	-0.04%
2018/07/03	3	17.30	0	0.00	17.30	3	7,802	0.04%
2018/06/20	2	19.05	4	18.55	18.65	-2	7,804	-0.03%
2018/06/19	2	19.55	0	0.00	19.35	2	7,776	0.03%
2018/06/15	1	19.25	3	19.30	19.45	-2	7,652	-0.03%
2018/06/14	2	19.55	2	19.25	19.25	0	7,633	0.00%
2018/06/13	0	0.00	14	19.35	19.20	-14	7,617	-0.18%
2018/06/12	34	19.71	32	19.93	19.65	2	7,640	0.03%
2018/06/11	2	19.15	3	19.22	19.20	-1	7,535	-0.01%
2018/06/08	1	18.75	1	19.10	18.75	0	7,467	0.00%
2018/06/06	1	18.80	5	18.85	18.70	-4	7,354	-0.05%
2018/06/05	8	18.94	10	19.00	18.80	-2	7,280	-0.03%
2018/06/04	0	0.00	55	18.85	18.70	-55	7,085	-0.78%
2018/06/01	20	19.00	0	0.00	18.70	20	7,041	0.28%
2018/05/31	17	18.92	5	19.26	19.05	12	6,878	0.17%
2018/05/29	0	0.00	5	18.15	18.00	-5	6,195	-0.08%
2018/05/25	2	17.90	0	0.00	17.90	2	6,072	0.03%
2018/05/24	0	0.00	10	18.30	18.15	-10	6,076	-0.16%
2018/05/23	23	18.98	4	18.25	18.25	19	6,062	0.31%
2018/05/21	0	0.00	1	17.85	18.20	-1	5,674	-0.02%
2018/05/17	13	17.88	12	17.90	17.90	1	5,848	0.02%
2018/05/16	2	17.55	2	17.80	17.75	0	5,998	0.00%
2018/05/11	0	0.00	20	16.65	16.65	-20	6,356	-0.31%
2018/05/10	26	17.34	6	17.05	17.05	20	6,398	0.31%
2018/04/30	2	16.53	5	17.18	17.20	-3	7,714	-0.04%
2018/04/26	3	16.10	0	0.00	15.45	3	8,167	0.04%
2018/04/23	0	0.00	2	17.60	17.30	-2	9,509	-0.02%
2018/04/20	0	0.00	10	17.65	17.70	-10	9,901	-0.10%
2018/04/19	0	0.00	1	17.35	17.40	-1	10,585	-0.01%
2018/04/18	2	17.40	6	17.23	17.20	-4	10,752	-0.04%
2018/04/17	1	17.20	5	17.30	17.30	-4	11,064	-0.04%
2018/04/16	0	0.00	4	18.50	18.50	-4	12,078	-0.03%
2018/04/12	3	18.75	0	0.00	18.75	3	13,183	0.02%
2018/04/11	0	0.00	16	19.00	19.05	-16	13,630	-0.12%
2018/04/10	2	18.55	0	0.00	18.55	2	14,034	0.01%
2018/04/09	13	18.55	4	18.50	18.50	9	14,761	0.06%
2018/04/02	2	19.55	1	19.40	19.40	1	16,392	0.01%
2018/03/30	16	19.27	3	19.20	19.20	13	18,764	0.07%
2018/03/27	2	19.20	5	19.33	19.45	-3	23,586	-0.01%
2018/03/26	3	18.75	0	0.00	18.80	3	24,685	0.01%
2018/03/23	4	18.90	2	18.98	18.85	2	24,766	0.01%
2018/03/16	2	20.50	15	20.77	20.40	-13	25,671	-0.05%
2018/03/15	17	20.86	4	21.13	21.05	13	25,711	0.05%
2018/03/14	3	20.08	2	20.00	20.00	1	25,456	0.00%
2018/03/13	1	19.20	1	19.85	20.00	0	25,529	0.00%
2018/03/07	0	0.00	8	19.60	19.55	-8	26,556	-0.03%
2018/03/06	8	20.05	0	0.00	19.95	8	26,747	0.03%
2018/03/05	1	20.00	2	19.90	19.50	-1	27,371	0.00%
2018/02/27	0	0.00	1	20.95	20.75	-1	27,447	0.00%
2018/02/26	11	21.15	0	0.00	20.90	11	27,442	0.04%
2018/02/23	1	21.60	1.1	21.35	21.35	-0.1	27,403	0.00%
2018/02/21	0	0.00	2	21.10	21.00	-2	27,269	-0.01%
2018/02/12	2	20.00	0	0.00	20.15	2	27,185	0.01%
2018/02/09	2	18.40	1	19.00	20.00	1	27,102	0.00%
2018/02/07	5	21.20	0	0.00	20.85	5	26,649	0.02%
2018/02/06	1	21.10	2	21.90	20.60	-1	26,524	0.00%
2018/02/05	0	0.00	14	21.95	22.70	-14	26,220	-0.05%
2018/02/02	6	23.04	1	22.95	22.95	5	26,176	0.02%
2018/02/01	28	24.09	44	23.97	23.25	-16	26,287	-0.06%
2018/01/31	25	23.67	1	23.75	23.75	24	25,931	0.09%
2018/01/30	20	23.40	2	22.65	22.60	18	25,445	0.07%
2018/01/29	0	0.00	100	22.30	22.60	-100	25,338	-0.39%
2018/01/26	4	22.75	4	22.60	22.65	0	25,313	0.00%
2018/01/25	6	22.95	0	0.00	22.70	6	25,384	0.02%
2018/01/24	120	23.22	34	23.08	23.50	86	25,310	0.34%	大買/
2018/01/23	1	22.85	1	22.90	22.60	0	25,059	0.00%
2018/01/22	10	23.16	2	23.35	23.35	8	24,794	0.03%
2018/01/19	10	23.80	180	23.48	23.90	-170	24,475	-0.69%	大賣/鉅額交易
2018/01/18	6	24.66	52	25.21	23.70	-46	24,277	-0.19%
2018/01/17	0	0.00	71	24.32	24.40	-71	23,460	-0.30%
2018/01/16	1	24.30	0	0.00	24.20	1	23,261	0.00%
2018/01/15	2	24.83	10	24.44	24.90	-8	22,927	-0.03%
2018/01/12	3	23.65	1	23.45	23.45	2	22,435	0.01%
2018/01/11	1	23.35	0	0.00	23.30	1	22,256	0.00%
2018/01/10	58	24.42	37	24.53	24.00	21	21,933	0.10%
2018/01/09	3	23.75	34	23.69	24.45	-31	20,832	-0.15%
2018/01/08	10	23.60	81	23.79	23.10	-71	20,237	-0.35%
2018/01/05	20	24.25	41	24.07	23.90	-21	19,752	-0.11%
2018/01/04	72	23.88	50	24.27	23.70	22	19,324	0.11%
2018/01/03	15	24.04	17	24.50	23.60	-2	18,966	-0.01%
2018/01/02	62	23.22	19	23.39	24.00	43	18,296	0.24%