台聚 (1304)-凱基-台東券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
16.15
漲跌
▲0.20
漲幅
+1.25%
成交量
2,773張
產業
上市塑膠類股
801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

台聚 (1304)籌碼相關－凱基-台東券商分點個股進出

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

凱基-台東券商分點個股進出
凱基-台東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
2024/05/13	0	0.00	1	15.95	16.15	-1	2,120	-0.05%
2024/05/07	4	16.00	0	0.00	15.75	4	2,000	0.20%
2024/05/06	1	16.15	1	16.05	16.00	0	1,923	0.00%
2024/04/30	7	16.11	0	0.00	15.85	7	1,825	0.38%
2024/04/25	5	16.05	0	0.00	16.05	5	1,578	0.32%
2024/04/24	1	16.35	0	0.00	16.20	1	1,575	0.06%
2024/04/15	2.1	16.87	8	16.79	16.70	-5.9	1,452	-0.41%
2024/04/12	3	16.15	0	0.00	16.10	3	1,342	0.22%
2024/04/11	5	16.26	0	0.00	16.20	5	1,329	0.38%
2024/04/03	1	15.95	0	0.00	15.95	1	1,238	0.08%
2024/03/29	1	16.00	0	0.00	16.05	1	1,204	0.08%
2024/03/28	0	0.00	5	16.02	15.95	-5	1,200	-0.42%
2024/03/19	1	16.55	0	0.00	16.50	1	1,162	0.09%
2024/03/07	0	0.00	1	17.60	17.55	-1	1,055	-0.09%
2024/03/04	5	17.95	0	0.00	17.95	5	1,036	0.48%
2024/01/29	0	0.00	2	18.85	18.75	-2	1,107	-0.18%
2024/01/26	0	0.00	1	18.30	18.50	-1	1,118	-0.09%
2024/01/25	1	18.15	1	18.35	18.15	0	1,117	0.00%
2024/01/24	0	0.00	1	18.60	18.50	-1	1,112	-0.09%
2024/01/23	0	0.00	1	18.20	18.25	-1	1,110	-0.09%
2024/01/22	1	18.10	0	0.00	17.95	1	1,108	0.09%
2024/01/18	5	18.10	0	0.00	17.90	5	1,101	0.45%
2024/01/09	1	19.25	0	0.00	19.25	1	1,243	0.08%
2023/12/22	0	0.00	1	20.10	19.95	-1	1,251	-0.08%
2023/12/18	0	0.00	3	20.88	20.75	-3	1,220	-0.25%
2023/12/06	1	19.70	0	0.00	19.70	1	1,181	0.08%
2023/12/05	2	19.70	0	0.00	19.75	2	1,226	0.16%
2023/11/28	1	19.90	0	0.00	19.85	1	1,222	0.08%
2023/11/06	0	0.00	1	19.50	19.55	-1	1,358	-0.07%
2023/10/27	0	0.00	1	19.20	19.20	-1	1,610	-0.06%
2023/10/20	1	18.90	0	0.00	19.10	1	1,762	0.06%
2023/10/19	4	19.34	0	0.00	19.45	4	1,748	0.23%
2023/10/05	2	20.30	0	0.00	20.40	2	1,722	0.12%
2023/08/23	0	0.00	1	20.60	20.60	-1	1,928	-0.05%
2023/08/22	1	20.70	0	0.00	20.70	1	1,949	0.05%
2023/08/02	0	0.00	2	24.55	24.30	-2	1,703	-0.12%
2023/07/28	0	0.00	1	22.80	22.75	-1	1,538	-0.06%
2023/07/25	10	22.45	10	22.90	22.85	0	1,475	0.00%
2023/07/24	5	22.50	5	22.80	22.50	0	1,450	0.00%
2023/07/21	0	0.00	10	22.80	22.80	-10	1,442	-0.69%
2023/07/19	5	22.20	0	0.00	22.35	5	1,461	0.34%
2023/07/18	5	22.30	0	0.00	22.20	5	1,456	0.34%
2023/07/14	0	0.00	4	22.35	22.30	-4	1,443	-0.28%
2023/07/12	4	22.75	0	0.00	22.60	4	1,475	0.27%
2023/07/11	0	0.00	5	23.20	23.10	-5	1,450	-0.34%
2023/07/10	1	23.10	0	0.00	23.10	1	1,463	0.07%
2023/07/05	0	0.00	10	24.60	24.70	-10	1,445	-0.69%
2023/07/04	0	0.00	1	24.50	24.50	-1	1,469	-0.07%
2023/07/03	11	24.19	2	23.95	24.05	9	1,458	0.62%
2023/06/30	1	23.10	0	0.00	23.10	1	1,376	0.07%
2023/06/28	2	23.10	0	0.00	23.20	2	1,419	0.14%
2023/06/16	5	23.61	1	23.70	23.80	4	1,603	0.25%
2023/06/13	1	23.15	0	0.00	23.20	1	1,953	0.05%
2023/06/07	1	23.35	0	0.00	23.40	1	2,047	0.05%
2023/05/18	1	23.55	0	0.00	23.65	1	2,174	0.05%
2023/05/02	0	0.00	1	25.50	25.40	-1	2,399	-0.04%
2023/04/26	0	0.00	4	25.08	25.55	-4	2,506	-0.16%
2023/04/17	4	25.90	0	0.00	25.80	4	2,689	0.15%
2023/04/14	1	26.45	0	0.00	26.55	1	2,642	0.04%
2023/04/12	0	0.00	2	26.80	26.85	-2	2,630	-0.08%
2023/04/10	0	0.00	1	26.90	26.95	-1	2,662	-0.04%
2023/04/07	2	27.20	2	27.00	27.05	0	2,666	0.00%
2023/04/06	0	0.00	2	27.00	26.55	-2	2,665	-0.08%
2023/03/31	1	26.60	0	0.00	26.50	1	2,707	0.04%
2023/03/27	0	0.00	1	25.65	25.65	-1	2,956	-0.03%
2023/03/20	4	26.94	1	27.15	26.90	3	3,101	0.10%
2023/03/17	0	0.00	11	26.54	26.30	-11	3,075	-0.36%
2023/03/15	0	0.00	3	25.30	25.10	-3	2,865	-0.10%
2023/03/14	0	0.00	5	25.00	24.85	-5	2,869	-0.17%
2023/03/09	0	0.00	1	24.95	24.90	-1	2,919	-0.03%
2023/02/23	0	0.00	3	25.15	25.10	-3	3,069	-0.10%
2023/02/22	0	0.00	1	25.20	25.20	-1	3,084	-0.03%
2023/02/07	0	0.00	5	24.50	24.40	-5	3,051	-0.16%
2023/01/31	0	0.00	1	24.20	23.75	-1	2,906	-0.03%
2023/01/16	0	0.00	15	23.43	23.30	-15	2,796	-0.54%
2023/01/10	11	23.23	0	0.00	22.85	11	2,796	0.39%
2023/01/05	0	0.00	15	22.20	22.10	-15	2,697	-0.56%
2022/12/27	5	22.25	0	0.00	22.20	5	2,646	0.19%
2022/12/26	0	0.00	7	22.40	22.35	-7	2,630	-0.27%
2022/12/22	10	21.90	1	21.95	21.75	9	2,525	0.36%
2022/12/20	1	20.85	0	0.00	20.70	1	2,354	0.04%
2022/12/15	7	22.14	2	21.95	21.75	5	2,152	0.23%
2022/12/14	0	0.00	5	21.85	21.70	-5	2,099	-0.24%
2022/12/13	1	20.90	0	0.00	21.40	1	2,046	0.05%
2022/12/09	5	21.75	1	21.10	21.05	4	1,987	0.20%
2022/12/06	2	21.40	0	0.00	21.05	2	1,862	0.11%
2022/12/05	1	21.90	0	0.00	21.80	1	1,835	0.05%
2022/12/01	0	0.00	4	22.40	22.25	-4	1,809	-0.22%
2022/11/30	5	22.64	2	22.28	22.40	3	1,749	0.17%
2022/11/29	1	20.95	0	0.00	20.90	1	1,582	0.06%
2022/11/25	1	20.70	0	0.00	20.50	1	1,582	0.06%
2022/11/16	0	0.00	2	20.70	20.60	-2	1,726	-0.12%
2022/11/10	2	20.45	0	0.00	20.60	2	1,735	0.12%
2022/10/20	0	0.00	6	21.47	21.60	-6	2,431	-0.25%
2022/10/19	1	21.25	1.1	21.43	21.05	-0.1	2,400	0.00%
2022/10/18	0	0.00	0.2	20.90	21.00	-0.2	2,409	-0.01%
2022/10/13	0.1	19.55	0	0.00	19.15	0.1	2,579	0.00%
2022/10/12	0.1	20.00	0	0.00	20.15	0.1	2,668	0.00%
2022/10/07	0.1	20.50	0	0.00	20.55	0.1	2,792	0.00%
2022/10/06	1	20.55	2	20.80	20.70	-1	2,829	-0.04%
2022/09/29	2	19.93	0	0.00	20.15	2	3,007	0.07%
2022/09/16	0	23.20	0	0.00	22.85	0	3,080	0.00%
2022/09/08	0	0.00	1	22.40	22.85	-1	3,175	-0.03%
2022/09/06	1	22.50	0	0.00	22.60	1	3,244	0.03%
2022/09/01	0	0.00	0	23.40	23.40	0	3,267	0.00%
2022/08/30	0	0.00	1	23.55	23.70	-1	3,290	-0.03%
2022/08/25	1	24.00	0	0.00	24.15	1	3,271	0.03%
2022/08/19	0	0.00	1	23.65	23.85	-1	3,164	-0.03%
2022/08/18	5	23.50	0	0.00	23.65	5	3,187	0.16%
2022/08/16	0	0.00	2	23.65	23.55	-2	3,273	-0.06%
2022/08/15	0	0.00	1	23.90	23.65	-1	3,272	-0.03%
2022/08/12	1	23.70	3	23.73	23.70	-2	3,279	-0.06%
2022/08/10	10	23.45	18	23.40	23.40	-8	3,308	-0.24%
2022/08/08	0	0.00	30	21.90	22.00	-30	3,300	-0.91%
2022/08/02	1	22.35	0	0.00	22.35	1	3,461	0.03%
2022/07/28	1	22.80	26	22.95	22.75	-25	3,928	-0.64%
2022/07/27	21	24.89	1	24.60	24.80	20	3,814	0.52%
2022/07/26	30	25.45	0	0.00	25.15	30	3,718	0.81%
2022/07/21	1	25.65	0	0.00	25.70	1	3,762	0.03%
2022/07/20	3	26.03	2	26.05	25.85	1	3,744	0.03%
2022/07/14	30	23.40	30	23.85	24.35	0	3,677	0.00%
2022/07/13	0	0.00	30	23.85	23.60	-30	3,661	-0.82%
2022/07/12	1	22.70	0	0.00	22.40	1	3,630	0.03%
2022/07/08	30	24.40	0	0.00	24.25	30	3,605	0.83%
2022/07/06	2	23.70	0	0.00	23.60	2	3,705	0.05%
2022/07/01	1	24.35	0	0.00	23.70	1	3,809	0.03%
2022/06/28	1	25.75	0	0.00	25.70	1	3,826	0.03%
2022/06/16	0	0.00	3	26.10	25.90	-3	4,297	-0.07%
2022/06/15	0	0.00	6	26.35	26.55	-6	4,330	-0.14%
2022/06/02	3	25.65	0	0.00	25.65	3	4,916	0.06%
2022/05/20	0	0.00	0	26.35	26.15	0	6,359	0.00%
2022/05/19	0	0.00	1	25.50	26.05	-1	6,390	-0.02%
2022/05/18	0	25.75	2	25.94	26.00	-2	6,387	-0.03%
2022/05/17	2	25.55	0.1	25.10	25.35	2	6,376	0.03%
2022/05/16	0	24.45	0	0.00	24.65	0	6,344	0.00%
2022/05/13	0	23.85	0	0.00	24.00	0	6,361	0.00%
2022/05/12	1	23.40	0	0.00	23.50	1	6,452	0.02%
2022/05/10	14	24.00	10	24.21	24.45	4	6,381	0.06%
2022/05/09	10	24.94	9	25.37	24.55	1	6,286	0.02%
2022/05/06	1	26.95	0	0.00	27.05	1	6,097	0.02%
2022/05/04	3	28.90	0	0.00	28.85	3	5,999	0.05%
2022/04/28	51	28.02	53	28.31	28.95	-2	6,169	-0.03%
2022/04/27	0	0.00	2	27.60	27.70	-2	6,091	-0.03%
2022/04/25	0	0.00	3	28.90	28.75	-3	6,183	-0.05%
2022/04/22	1	29.90	3	29.70	29.85	-2	6,157	-0.03%
2022/04/21	0	0.00	62	28.96	29.45	-62	6,161	-1.01%
2022/04/20	1	28.55	0	0.00	28.65	1	6,124	0.02%
2022/04/19	60	28.79	0	0.00	28.75	60	6,147	0.98%
2022/04/18	1	28.45	0	28.75	28.40	1	6,317	0.02%
2022/04/13	1	28.75	2	28.45	28.80	-1	6,888	-0.01%
2022/04/12	1	28.10	2	27.85	27.80	-1	6,890	-0.01%
2022/04/11	0	0.00	4	28.30	28.30	-4	6,869	-0.06%
2022/03/31	0	30.20	0	0.00	30.10	0	6,932	0.00%
2022/03/30	0	29.95	0	0.00	30.00	0	6,948	0.00%
2022/03/29	2	29.90	0	0.00	29.85	2	6,917	0.03%
2022/03/25	0	0.00	4	30.53	30.40	-4	6,893	-0.06%
2022/03/23	0	0.00	1	30.20	30.20	-1	6,799	-0.01%
2022/03/21	0	0.00	5	30.06	29.95	-5	6,717	-0.07%
2022/03/17	0	0.00	1	28.80	28.90	-1	6,660	-0.02%
2022/03/15	1	28.45	0	0.00	28.40	1	6,657	0.02%
2022/03/14	0	28.75	50	28.80	28.85	-50	6,692	-0.75%
2022/03/11	50	28.65	0	0.00	28.55	50	6,705	0.75%
2022/03/10	0	0.00	100	28.40	28.50	-100	6,602	-1.51%
2022/03/09	101	28.02	0	0.00	28.00	101	6,603	1.53%	大買/鉅額交易
2022/03/07	0	0.00	3	30.02	29.65	-3	6,537	-0.05%
2022/03/04	2	30.78	0	0.00	30.50	2	6,564	0.03%
2022/03/03	7	31.68	4	31.75	31.45	3	6,548	0.05%
2022/03/02	3	30.78	8	30.63	31.05	-5	6,038	-0.08%
2022/03/01	0	0.00	55	29.01	29.70	-55	5,686	-0.97%
2022/02/24	50	29.00	0	0.00	28.45	50	5,737	0.87%
2022/02/18	0	0.00	1	29.30	29.35	-1	5,858	-0.02%
2022/02/17	0	0.00	1	29.05	29.00	-1	6,010	-0.02%
2022/02/14	2	29.33	0	0.00	29.20	2	6,166	0.03%
2022/02/09	1	29.20	1	29.15	29.45	0	6,392	0.00%
2022/01/25	1	27.50	6	27.30	27.20	-5	6,429	-0.08%
2022/01/20	0	0.00	1	28.65	28.60	-1	6,595	-0.02%
2022/01/19	2	29.25	0	0.00	28.65	2	6,694	0.03%
2022/01/18	1	29.20	0	0.00	28.70	1	6,689	0.01%
2022/01/17	1	28.40	1	28.50	28.90	0	6,772	0.00%
2022/01/14	0	0.00	7	28.82	28.75	-7	6,950	-0.10%
2022/01/13	1	29.40	0	0.00	29.35	1	7,102	0.01%
2022/01/12	1	29.35	1	29.10	29.10	0	7,191	0.00%
2022/01/11	10	29.59	9	29.66	29.30	1	7,293	0.01%
2022/01/10	2	30.30	0	0.00	30.20	2	7,483	0.03%
2022/01/07	4	31.25	10	32.07	30.80	-6	7,688	-0.08%
2022/01/06	5	30.24	0.2	30.30	30.25	4.8	7,697	0.06%
2022/01/04	0	0.00	0.1	30.95	30.85	-0.1	8,689	0.00%
2022/01/03	7	31.38	0	0.00	31.20	7	9,127	0.08%
2021/12/30	10	31.92	3	31.70	31.55	7	9,556	0.07%
2021/12/29	2	31.35	0	0.00	31.90	2	10,138	0.02%
2021/12/24	2	31.30	0	0.00	31.20	2	11,950	0.02%
2021/12/21	0	0.00	1	30.70	31.05	-1	16,225	-0.01%
2021/12/17	0	0.00	1	30.80	30.80	-1	18,740	-0.01%
2021/12/16	1	30.95	0	0.00	30.90	1	19,854	0.01%
2021/12/15	3	30.97	0	0.00	31.05	3	20,506	0.01%
2021/12/13	1	31.60	0	0.00	31.45	1	23,383	0.00%
2021/12/10	5	31.55	4	31.50	31.50	1	23,910	0.00%
2021/12/09	0	0.00	1	32.00	32.05	-1	24,007	0.00%
2021/12/08	2	32.45	0	0.00	32.45	2	24,107	0.01%
2021/12/07	0	0.00	2	32.15	32.10	-2	24,142	-0.01%
2021/12/01	4	31.85	1	31.40	31.95	3	24,094	0.01%
2021/11/30	6	31.52	1	31.40	31.40	5	24,052	0.02%
2021/11/29	0	0.00	4	31.30	31.90	-4	23,964	-0.02%
2021/11/26	0	0.00	4	33.40	33.40	-4	23,829	-0.02%
2021/11/25	18	33.12	1	33.05	33.05	17	23,805	0.07%
2021/11/24	3	33.10	50	32.82	33.55	-47	23,765	-0.20%
2021/11/23	40	32.36	35	33.04	32.35	5	23,794	0.02%
2021/11/22	50	32.40	0	0.00	32.70	50	23,762	0.21%
2021/11/19	1	33.10	0	0.00	33.00	1	23,672	0.00%
2021/11/18	3	33.05	0	0.00	33.00	3	23,677	0.01%
2021/11/17	6	33.05	0	0.00	33.35	6	23,672	0.03%
2021/11/16	1	33.70	0	0.00	33.00	1	23,674	0.00%
2021/11/15	2	34.00	0	0.00	33.95	2	23,540	0.01%
2021/11/12	1	34.80	6	34.60	34.80	-5	23,513	-0.02%
2021/11/11	14	34.85	0	0.00	34.70	14	23,516	0.06%
2021/11/10	4	35.50	6	35.53	35.35	-2	23,511	-0.01%
2021/11/09	0	0.00	10	34.65	34.55	-10	23,255	-0.04%
2021/11/04	11	34.05	0	0.00	34.00	11	23,204	0.05%
2021/11/02	2	34.65	3	34.05	33.75	-1	23,168	0.00%
2021/11/01	14	34.35	12	34.55	34.45	2	23,137	0.01%
2021/10/29	3	34.20	1	34.20	34.40	2	23,112	0.01%
2021/10/28	3	34.58	1	34.90	34.60	2	23,013	0.01%
2021/10/27	2	35.13	10	34.85	35.40	-8	22,954	-0.03%
2021/10/26	4	35.74	1	35.35	35.40	3	22,876	0.01%
2021/10/25	1	36.35	1	36.30	36.25	0	22,792	0.00%
2021/10/22	3	36.18	2.2	36.76	36.00	0.8	22,749	0.00%
2021/10/21	1	37.65	11	37.53	37.45	-10	22,630	-0.04%
2021/10/20	5	37.02	8	36.99	37.00	-3	22,522	-0.01%
2021/10/19	0	0.00	2	37.08	37.35	-2	22,571	-0.01%
2021/10/18	2	37.23	0	0.00	37.80	2	22,550	0.01%
2021/10/15	22	36.05	24	36.27	36.85	-2	22,358	-0.01%
2021/10/14	13	36.30	11	36.51	35.90	2	22,261	0.01%
2021/10/13	17	38.74	23	38.81	37.70	-6	21,920	-0.03%
2021/10/12	27	39.56	21	38.96	38.00	6	21,540	0.03%
2021/10/08	35	39.33	37	38.48	38.70	-2	21,009	-0.01%
2021/10/07	26	37.45	43	38.17	38.60	-17	20,791	-0.08%
2021/10/06	21	37.90	5	37.30	37.05	16	20,704	0.08%
2021/10/05	30	37.15	4	36.64	37.80	26	20,263	0.13%
2021/10/04	5	36.38	3	36.32	35.75	2	19,806	0.01%
2021/10/01	3	37.83	13	37.70	36.85	-10	19,614	-0.05%
2021/09/30	40	38.91	46	38.69	37.70	-6	19,341	-0.03%
2021/09/29	139	41.68	160	41.91	39.90	-21	18,976	-0.11%	大買/大賣/
2021/09/28	57	40.84	41	40.69	41.20	16	17,900	0.09%
2021/09/27	19	40.52	38	40.57	39.70	-19	20,273	-0.09%
2021/09/24	41	38.81	37	38.86	38.95	4	20,095	0.02%
2021/09/23	40	37.68	52	37.93	37.90	-12	19,214	-0.06%
2021/09/22	12	36.49	14	36.34	36.45	-2	18,579	-0.01%
2021/09/17	29	37.11	28	36.19	35.65	1	18,086	0.01%
2021/09/16	34	36.67	56	36.63	37.15	-22	16,909	-0.13%
2021/09/15	4	34.94	14	34.93	34.00	-10	15,636	-0.06%
2021/09/14	0	0.00	1	34.00	34.00	-1	15,398	-0.01%
2021/09/10	1	32.70	2	33.03	33.10	-1	15,655	-0.01%
2021/09/08	1	31.55	13	32.53	31.60	-12	15,992	-0.08%
2021/09/03	0	0.00	3	32.40	32.35	-3	16,864	-0.02%
2021/09/01	1	32.70	2	33.20	32.65	-1	17,361	-0.01%
2021/08/27	17	32.56	4	32.68	32.75	13	18,213	0.07%
2021/08/25	5	31.80	0.2	31.35	31.35	4.8	20,738	0.02%
2021/08/23	1	30.70	1	30.85	30.85	0	21,719	0.00%
2021/08/18	1	30.50	1	30.90	31.25	0	22,947	0.00%
2021/08/12	0	0.00	2	32.90	33.30	-2	23,400	-0.01%
2021/08/11	0	0.00	8	32.25	32.50	-8	23,721	-0.03%
2021/08/09	3	33.65	0	0.00	33.70	3	24,186	0.01%
2021/08/05	0	0.00	3	33.95	33.70	-3	24,927	-0.01%
2021/08/04	3	33.95	0	0.00	34.00	3	25,165	0.01%
2021/08/02	5	33.35	0	0.00	33.75	5	25,844	0.02%
2021/07/30	9	32.94	4	32.90	32.75	5	26,439	0.02%
2021/07/27	1	33.20	0	0.00	32.65	1	28,122	0.00%
2021/07/26	3	34.50	10	34.45	34.25	-7	29,395	-0.02%
2021/07/23	17	34.13	21	34.70	34.95	-4	30,292	-0.01%
2021/07/22	12	34.08	25	33.71	33.55	-13	30,733	-0.04%
2021/07/21	1	35.00	42	34.50	33.90	-41	31,155	-0.13%
2021/07/20	2	35.03	1	35.45	34.80	1	31,290	0.00%
2021/07/19	1	36.30	5	36.30	36.50	-4	31,526	-0.01%
2021/07/16	5	36.07	0	0.00	36.10	5	32,416	0.02%
2021/07/15	2.1	35.54	17	35.86	36.25	-14.9	33,050	-0.05%
2021/07/14	4	34.85	3	34.82	35.05	1	34,334	0.00%
2021/07/13	8	35.68	37	36.02	35.00	-29	34,887	-0.08%
2021/07/12	69	36.96	69	36.70	36.55	0	35,710	0.00%
2021/07/09	23	37.05	26	37.72	37.00	-3	36,360	-0.01%
2021/07/08	40	37.58	45	37.72	37.45	-5	36,740	-0.01%
2021/07/07	50	37.88	13	37.96	37.70	37	37,114	0.10%
2021/07/06	66	39.52	77.4	39.76	39.60	-11.4	36,992	-0.03%
2021/07/05	22.2	39.80	97	40.38	39.10	-74.8	36,582	-0.20%
2021/07/02	258.2	40.19	79.1	42.73	38.00	179.1	35,624	0.50%	大買/鉅額交易
2021/07/01	49	39.88	78	40.11	40.80	-29	32,131	-0.09%
2021/06/30	121.1	36.54	137	36.77	37.10	-15.9	31,205	-0.05%	大買/大賣/
2021/06/29	50.1	36.86	43	36.82	36.30	7.1	30,938	0.02%
2021/06/28	0.1	36.30	63	36.40	36.40	-62.9	30,515	-0.21%
2021/06/25	53	36.17	2	36.30	35.90	51	30,451	0.17%
2021/06/24	32	35.35	46	36.13	36.30	-14	30,419	-0.05%
2021/06/23	7	35.98	6	35.75	35.55	1	30,216	0.00%
2021/06/22	4	34.94	15	35.07	35.00	-11	29,952	-0.04%
2021/06/21	26	34.28	4	33.95	34.10	22	29,728	0.07%
2021/06/18	42	36.03	4	35.90	35.80	38	29,486	0.13%
2021/06/17	23	36.63	0	0.00	36.85	23	29,354	0.08%
2021/06/16	24	36.65	16	37.73	36.30	8	29,221	0.03%
2021/06/15	1	35.45	0	0.00	35.85	1	28,506	0.00%
2021/06/10	1	35.55	10	35.70	35.95	-9	28,699	-0.03%
2021/06/09	2	36.28	6	36.55	36.25	-4	28,751	-0.01%
2021/06/08	12	37.49	18	37.59	37.20	-6	28,929	-0.02%
2021/06/07	11	38.00	6	37.56	38.15	5	29,315	0.02%
2021/06/04	27	38.36	3.1	38.30	38.25	23.9	29,199	0.08%
2021/06/03	39	39.56	27	39.34	39.00	12	29,262	0.04%
2021/06/02	34	38.98	44	39.50	37.70	-10	28,922	-0.03%
2021/06/01	0	0.00	1	36.45	36.50	-1	27,258	0.00%
2021/05/31	24	36.73	8	36.50	36.30	16	27,050	0.06%
2021/05/28	12	34.24	14	34.26	34.20	-2	26,387	-0.01%
2021/05/27	16	33.68	15	33.38	33.05	1	26,125	0.00%
2021/05/26	30	34.40	13	33.75	33.70	17	25,938	0.07%
2021/05/25	0	0.00	6	34.45	34.45	-6	25,343	-0.02%
2021/05/24	12	31.09	10	31.50	31.35	2	25,296	0.01%
2021/05/21	0	0.00	10	31.60	31.55	-10	25,265	-0.04%
2021/05/20	19	31.16	15	31.60	30.40	4	25,212	0.02%
2021/05/19	38	31.24	26	31.52	31.60	12	25,136	0.05%
2021/05/18	1	30.80	5	29.62	30.90	-4	24,986	-0.02%
2021/05/17	0	0.00	4	28.39	28.10	-4	24,875	-0.02%
2021/05/14	16	31.21	36	31.41	31.20	-20	24,620	-0.08%
2021/05/13	12	28.01	13	28.65	29.80	-1	24,303	0.00%
2021/05/12	3	30.50	16	30.93	30.50	-13	23,917	-0.05%
2021/05/11	19	34.56	107	34.03	33.85	-88	23,736	-0.37%	大賣/
2021/05/10	7	36.58	11	36.24	36.25	-4	23,436	-0.02%
2021/05/07	113	35.62	2	37.10	36.10	111	23,217	0.48%	大買/鉅額交易
2021/05/06	19	37.46	6	36.65	37.00	13	22,688	0.06%
2021/05/05	7.1	35.61	52	35.92	35.90	-44.9	22,513	-0.20%
2021/05/04	70	36.32	43	37.70	35.10	27	22,098	0.12%
2021/05/03	57	39.88	54	40.53	39.00	3	21,523	0.01%
2021/04/29	38	38.83	46.5	40.25	41.35	-8.5	20,315	-0.04%
2021/04/28	26	38.33	38	37.92	37.60	-12	19,398	-0.06%
2021/04/27	39	36.44	14	36.30	37.15	25	19,018	0.13%
2021/04/26	1	36.80	42.3	37.03	37.40	-41.3	18,623	-0.22%
2021/04/23	33.5	35.79	2	35.70	36.05	31.5	18,461	0.17%
2021/04/22	16	38.95	63	37.94	36.40	-47	18,361	-0.26%
2021/04/21	22	37.68	24	37.43	37.20	-2	17,484	-0.01%
2021/04/20	30	37.09	14	36.85	37.15	16	16,836	0.10%
2021/04/19	63	37.61	40.5	37.70	38.75	22.5	15,642	0.14%
2021/04/16	36	34.23	3	35.00	35.25	33	14,910	0.22%
2021/04/15	7	31.23	5	31.69	32.05	2	13,874	0.01%
2021/04/14	22	30.41	33	29.62	29.15	-11	13,338	-0.08%
2021/04/13	7	28.94	4.5	28.46	28.80	2.5	12,951	0.02%
2021/04/12	0	0.00	16	28.22	28.75	-16	12,421	-0.13%
2021/04/09	0.3	26.10	7.1	25.90	26.15	-6.8	12,234	-0.06%
2021/04/08	2.7	25.61	42	25.65	25.65	-39.3	12,313	-0.32%
2021/04/07	42.5	25.85	0	0.00	25.85	42.5	12,564	0.34%
2021/04/06	26	26.22	3	26.30	26.40	23	12,562	0.18%
2021/03/31	8	25.17	1	25.50	25.50	7	12,650	0.06%
2021/03/29	1	24.80	1	24.90	24.95	0	13,816	0.00%
2021/03/26	0	0.00	2	24.30	24.65	-2	15,252	-0.01%
2021/03/25	0	0.00	10	24.20	24.00	-10	15,354	-0.07%
2021/03/22	0	0.00	11	23.93	24.15	-11	15,412	-0.07%
2021/03/19	5	23.84	10	23.80	23.95	-5	15,544	-0.03%
2021/03/18	0	0.00	0.4	24.24	24.20	-0.4	15,626	0.00%
2021/03/17	3.1	24.29	2	24.35	24.15	1.1	15,673	0.01%
2021/03/16	3.3	24.67	14	24.67	24.60	-10.7	15,624	-0.07%
2021/03/15	16	25.61	0	0.00	25.80	16	15,413	0.10%
2021/03/12	0	0.00	4	24.90	25.30	-4	15,193	-0.03%
2021/03/11	3	23.83	2	24.03	24.45	1	15,074	0.01%
2021/03/10	0	0.00	28	22.88	23.30	-28	14,761	-0.19%
2021/03/09	29	22.93	0	0.00	22.70	29	14,550	0.20%
2021/03/08	37	23.06	17	23.44	23.25	20	14,315	0.14%
2021/03/05	3	21.80	0	0.00	21.70	3	13,831	0.02%
2021/03/04	2	22.08	3	22.32	22.25	-1	13,912	-0.01%
2021/03/03	0	0.00	5	22.06	22.15	-5	14,011	-0.04%
2021/03/02	1	22.00	0	0.00	21.65	1	14,023	0.01%
2021/02/26	3	21.95	0	0.00	22.15	3	14,132	0.02%
2021/02/24	2	21.93	6	21.75	21.65	-4	14,774	-0.03%
2021/02/23	0	0.00	15	22.37	22.25	-15	14,872	-0.10%
2021/02/22	0	0.00	4	22.11	21.90	-4	14,791	-0.03%
2021/02/19	1	21.70	7	21.88	21.90	-6	14,809	-0.04%
2021/02/18	1	21.70	9	21.96	21.75	-8	14,865	-0.05%
2021/02/17	0	0.00	0.2	21.15	21.50	-0.2	15,052	0.00%
2021/02/05	10	21.05	12.1	20.74	20.70	-2.1	15,126	-0.01%
2021/02/03	0	0.00	5	21.00	21.05	-5	15,936	-0.03%
2021/02/02	0	20.50	1	21.00	20.95	-1	16,066	-0.01%
2021/02/01	10	20.45	5	20.26	20.40	5	16,283	0.03%
2021/01/29	1	20.30	0	0.00	20.10	1	16,551	0.01%
2021/01/26	1	19.85	0	0.00	19.75	1	16,437	0.01%
2021/01/25	1	19.80	1	20.15	20.15	0	16,467	0.00%
2021/01/22	0	0.00	3	19.35	19.30	-3	16,400	-0.02%
2021/01/21	0	0.00	0.2	18.85	18.70	-0.2	16,443	0.00%
2021/01/20	2	18.60	60	18.64	18.65	-58	16,679	-0.35%
2021/01/19	3	19.90	0	0.00	19.70	3	16,937	0.02%
2021/01/18	8	20.02	20	19.80	20.00	-12	17,350	-0.07%
2021/01/15	3	20.20	0	0.00	20.70	3	17,316	0.02%
2021/01/14	1	21.50	3	21.15	21.20	-2	17,192	-0.01%
2021/01/13	1	21.60	0	0.00	21.70	1	17,145	0.01%
2021/01/12	12	21.89	12	21.93	21.50	0	17,124	0.00%
2021/01/08	0.7	22.20	0	0.00	22.25	0.7	17,133	0.00%
2021/01/07	2	22.75	2	22.85	22.60	0	17,083	0.00%
2021/01/06	7	22.25	2	22.20	22.05	5	16,947	0.03%
2021/01/05	1	22.75	1	22.75	22.70	0	17,181	0.00%
2021/01/04	16	22.99	22	22.93	22.95	-6	17,103	-0.04%
2020/12/31	20	22.44	29	22.43	22.60	-9	16,890	-0.05%
2020/12/30	8	22.36	6.8	22.34	22.15	1.2	16,704	0.01%
2020/12/29	10	21.90	55	21.94	21.95	-45	16,457	-0.27%
2020/12/28	2	22.10	18	21.96	22.00	-16	16,379	-0.10%
2020/12/25	76	22.00	3	22.05	21.90	73	16,215	0.45%
2020/12/24	0	0.00	14	21.69	21.90	-14	16,067	-0.09%
2020/12/23	53.1	22.05	5	21.57	21.00	48.1	15,843	0.30%
2020/12/22	28	22.58	112	22.58	21.45	-84	15,000	-0.56%	大賣/
2020/12/21	0	0.00	5	20.80	20.75	-5	13,652	-0.04%
2020/12/18	5	20.20	5	20.25	20.30	0	13,650	0.00%
2020/12/17	8	20.54	2	20.40	20.40	6	13,776	0.04%
2020/12/16	0	0.00	2	20.55	20.65	-2	13,962	-0.01%
2020/12/15	19	20.56	4	20.59	20.55	15	14,724	0.10%
2020/12/14	11	20.84	5	20.85	20.65	6	16,035	0.04%
2020/12/11	5	20.20	0	0.00	20.25	5	15,971	0.03%
2020/12/10	9	20.53	10	20.45	20.40	-1	16,052	-0.01%
2020/12/09	10	20.33	0	0.00	20.45	10	16,208	0.06%
2020/12/08	3	20.52	1	20.55	20.50	2	16,748	0.01%
2020/12/07	46	20.76	31	20.46	20.65	15	17,595	0.09%
2020/12/04	20	20.60	29	20.52	20.65	-9	18,007	-0.05%
2020/12/03	0	0.00	1	19.90	19.85	-1	18,221	-0.01%
2020/12/02	14	19.89	10	20.00	19.75	4	18,883	0.02%
2020/12/01	0	0.00	4	20.14	20.20	-4	18,815	-0.02%
2020/11/30	5	20.05	11	20.21	19.90	-6	18,901	-0.03%
2020/11/27	1	20.05	0	0.00	19.85	1	18,820	0.01%
2020/11/26	5	20.13	0	0.00	20.20	5	18,621	0.03%
2020/11/25	2	20.25	1	20.35	20.10	1	18,576	0.01%
2020/11/24	11	20.35	1	20.40	20.20	10	18,379	0.05%
2020/11/23	12	20.09	52	20.37	20.90	-40	17,947	-0.22%
2020/11/20	13	19.38	307	19.47	19.80	-294	17,494	-1.68%	大賣/鉅額交易
2020/11/19	5	19.15	100	19.18	19.00	-95	17,286	-0.55%
2020/11/18	12	18.94	1	19.00	19.00	11	17,220	0.06%
2020/11/17	0	0.00	20	18.98	19.10	-20	17,149	-0.12%
2020/11/16	35	18.69	30	18.80	18.70	5	17,023	0.03%
2020/11/13	11	19.43	2.1	19.20	19.25	8.9	16,657	0.05%
2020/11/12	13	20.07	10	19.94	19.60	3	16,513	0.02%
2020/11/11	13	19.78	35	20.14	20.00	-22	16,366	-0.13%
2020/11/10	3	19.12	27.1	19.34	19.10	-24.1	15,820	-0.15%
2020/11/09	15	19.14	6.2	19.05	19.10	8.8	15,591	0.06%
2020/11/06	1	18.80	4	19.00	19.00	-3	15,226	-0.02%
2020/11/05	0	0.00	2	18.30	18.30	-2	14,840	-0.01%
2020/11/04	7	18.53	10.1	18.10	18.10	-3.1	14,739	-0.02%
2020/11/03	25	18.32	3	18.38	18.60	22	14,574	0.15%
2020/10/30	0	0.00	3.2	17.99	17.65	-3.2	14,143	-0.02%
2020/10/29	1	18.05	5	17.65	17.95	-4	13,990	-0.03%
2020/10/28	4	18.31	1	18.80	18.20	3	13,767	0.02%
2020/10/27	5	18.50	19	18.46	18.50	-14	13,405	-0.10%
2020/10/26	1	18.30	34	17.98	17.95	-33	12,908	-0.26%
2020/10/23	0	0.00	12	17.20	17.15	-12	12,334	-0.10%
2020/10/22	50	16.90	103	17.06	17.15	-53	12,219	-0.43%	大賣/
2020/10/21	0	0.00	8	16.71	16.85	-8	12,048	-0.07%
2020/10/20	1	16.60	0	0.00	16.60	1	11,987	0.01%
2020/10/16	50	16.90	1	16.85	16.45	49	11,877	0.41%
2020/10/15	0	0.00	1	16.50	16.65	-1	11,639	-0.01%
2020/10/14	1	16.30	7	16.23	16.40	-6	11,511	-0.05%
2020/10/13	10	16.55	5	16.84	16.25	5	11,336	0.04%
2020/10/08	2	16.40	1	16.50	16.35	1	10,878	0.01%
2020/10/07	0	0.00	2	16.35	16.45	-2	10,815	-0.02%
2020/10/06	1	16.40	0	16.40	16.50	1	10,738	0.01%
2020/09/30	7	15.69	17	15.61	15.70	-10	10,605	-0.09%
2020/09/28	0	0.00	9	15.74	16.00	-9	10,516	-0.09%
2020/09/24	2	15.90	2	16.10	16.00	0	10,168	0.00%
2020/09/23	5	16.71	0	0.00	16.25	5	9,913	0.05%
2020/09/22	12	16.92	10	17.00	17.00	2	9,673	0.02%
2020/09/21	12	17.30	9	17.15	17.10	3	9,469	0.03%
2020/09/18	117	17.53	11.4	17.65	17.50	105.6	9,205	1.15%	大買/鉅額交易
2020/09/17	31	17.59	21	17.39	17.55	10	8,368	0.12%
2020/09/15	3	15.85	8	15.91	16.25	-5	6,847	-0.07%
2020/09/11	27	16.57	11	16.75	16.20	16	6,375	0.25%
2020/09/10	308	16.88	76	16.88	17.20	232	5,752	4.03%	大買/鉅額交易
2020/09/09	103	16.22	24	16.29	16.15	79	4,808	1.64%	大買/
2020/09/08	2	14.95	209	15.00	15.30	-207	4,004	-5.17%	大賣/鉅額交易
2020/09/07	278	14.90	2	15.18	15.25	276	3,496	7.89%	大買/鉅額交易
2020/09/03	100	13.60	101	13.80	13.80	-1	2,682	-0.04%	大賣/
2020/09/02	0	0.00	4	13.35	13.45	-4	2,510	-0.16%
2020/09/01	2	13.00	3	13.05	13.10	-1	2,435	-0.04%
2020/08/31	0	0.00	5	13.10	13.00	-5	2,447	-0.20%
2020/08/25	0	0.00	5	13.00	12.95	-5	2,440	-0.20%
2020/08/24	0	0.00	25	12.70	12.70	-25	2,423	-1.03%
2020/08/21	5	12.55	0	0.00	12.75	5	2,403	0.21%
2020/08/20	20	12.76	0	0.00	12.35	20	2,368	0.84%
2020/08/19	0	0.00	10.6	12.99	12.90	-10.6	2,326	-0.46%
2020/08/18	5	13.09	67	13.12	13.10	-62	2,292	-2.71%
2020/08/17	62	13.34	21	13.14	13.35	41	2,223	1.84%
2020/08/14	1	12.40	8	12.35	12.45	-7	2,021	-0.35%
2020/08/13	0	0.00	5	12.30	12.30	-5	2,028	-0.25%
2020/08/12	0	0.00	5	12.12	12.20	-5	2,117	-0.24%
2020/08/11	0.2	12.20	0	0.00	12.20	0.2	2,127	0.01%
2020/08/07	10	12.03	0	0.00	11.95	10	2,110	0.47%
2020/08/03	0	0.00	20	11.40	11.40	-20	2,134	-0.94%
2020/07/29	6	11.31	1	11.40	11.35	5	2,204	0.23%
2020/07/27	7	11.64	0	0.00	11.45	7	2,272	0.31%
2020/07/24	6	11.85	0	0.00	11.80	6	2,258	0.27%
2020/07/22	12.9	12.50	0	0.00	12.55	12.9	2,282	0.56%
2020/07/17	0	0.00	40	12.59	12.50	-40	2,338	-1.71%
2020/07/15	2	12.60	5	12.55	12.65	-3	2,366	-0.13%
2020/07/14	0	0.00	2	12.45	12.40	-2	2,367	-0.08%
2020/07/13	0.1	12.45	0	0.00	12.50	0.1	2,390	0.00%
2020/06/29	3	12.20	0	0.00	12.20	3	2,509	0.12%
2020/06/23	6	12.47	0	0.00	12.45	6	2,545	0.24%
2020/06/18	0	0.00	3	12.28	12.10	-3	2,506	-0.12%
2020/06/12	1	11.75	0	0.00	11.80	1	2,709	0.04%
2020/06/10	0.3	12.45	0	0.00	12.45	0.3	2,681	0.01%
2020/06/08	3	12.48	0	0.00	12.50	3	2,713	0.11%
2020/06/05	0	0.00	2	12.25	12.35	-2	2,686	-0.07%
2020/06/04	5	12.35	0	0.00	12.20	5	2,662	0.19%
2020/06/03	0	0.00	2	12.10	12.30	-2	2,663	-0.08%
2020/06/02	2	12.05	0	0.00	12.00	2	2,645	0.08%
2020/05/28	5	12.00	0	0.00	12.00	5	2,590	0.19%
2020/05/22	10	12.00	0	0.00	11.90	10	2,597	0.39%
2020/05/20	10	12.18	0	0.00	12.20	10	2,554	0.39%
2020/05/19	50	12.05	0	0.00	12.40	50	2,509	1.99%
2020/05/18	2	11.80	0	0.00	11.80	2	2,409	0.08%
2020/05/07	0	0.00	1	12.15	12.25	-1	2,322	-0.04%
2020/05/06	2	12.25	0	0.00	12.25	2	2,309	0.09%
2020/04/27	0	0.00	41	12.00	12.05	-41	2,235	-1.83%
2020/04/24	1	12.05	0	0.00	11.80	1	2,197	0.05%
2020/04/23	2	11.30	2	11.53	11.80	0	2,168	0.00%
2020/04/17	1	11.40	1	11.60	11.45	0	2,022	0.00%
2020/04/15	5	11.40	0	0.00	11.45	5	1,974	0.25%
2020/04/10	0	0.00	10	10.85	10.95	-10	1,922	-0.52%
2020/04/09	13	10.69	10	10.75	10.75	3	1,925	0.16%
2020/04/07	0	0.00	9	10.30	10.30	-9	1,874	-0.48%
2020/04/06	1	10.05	0	0.00	10.00	1	1,846	0.05%
2020/03/31	11	9.96	0	0.00	10.05	11	1,818	0.60%
2020/03/27	1	9.67	0	0.00	9.70	1	1,795	0.06%
2020/03/23	3	8.23	0	0.00	8.25	3	1,763	0.17%
2020/03/20	4	8.84	0	0.00	8.73	4	1,761	0.23%
2020/03/19	2	8.83	0	0.00	8.55	2	1,720	0.12%
2020/03/18	5	9.66	2	9.50	9.50	3	1,682	0.18%
2020/03/17	4	9.66	0	0.00	9.64	4	1,739	0.23%
2020/03/13	4	9.98	0	0.00	10.45	4	1,793	0.22%
2020/03/10	1	11.40	0	0.00	11.60	1	1,664	0.06%
2020/02/25	0	0.00	3	12.10	12.15	-3	1,583	-0.19%
2020/02/06	1	12.50	0	0.00	12.55	1	1,985	0.05%
2020/02/03	1	12.30	0	0.00	12.30	1	2,168	0.05%
2020/01/31	1	12.35	0	0.00	12.55	1	2,162	0.05%
2020/01/20	1	13.60	0	0.00	13.60	1	2,156	0.05%
2020/01/14	10	13.85	0	0.00	13.90	10	2,153	0.46%
2020/01/07	3	14.05	0	0.00	14.00	3	2,160	0.14%
2019/12/24	0.6	13.95	0	0.00	14.00	0.6	2,092	0.03%
2019/12/18	2	14.53	0	0.00	14.50	2	2,049	0.10%
2019/12/17	0	0.00	1	14.35	14.50	-1	2,011	-0.05%
2019/12/16	0	0.00	15	14.18	14.25	-15	1,936	-0.77%
2019/12/12	0	0.00	1	14.20	14.05	-1	1,941	-0.05%
2019/12/11	12	14.00	0	0.00	13.95	12	2,083	0.58%
2019/12/06	0	0.00	3	13.50	13.60	-3	2,023	-0.15%
2019/12/03	0	0.00	11	13.60	13.65	-11	2,090	-0.53%
2019/11/08	1	14.00	3	13.95	14.00	-2	2,220	-0.09%
2019/11/07	1	14.15	1	14.20	14.25	0	2,168	0.00%
2019/11/06	4	13.88	5	13.81	14.00	-1	2,083	-0.05%
2019/11/05	5	13.82	2	13.75	13.90	3	2,008	0.15%
2019/11/04	9	13.94	154	13.70	13.90	-145	1,954	-7.42%	大賣/鉅額交易
2019/11/01	2	13.43	0	0.00	13.60	2	1,857	0.11%
2019/10/31	6	13.30	38	13.19	13.40	-32	1,818	-1.76%
2019/10/25	28	12.90	0	0.00	12.95	28	1,724	1.62%
2019/10/04	0	0.00	10	12.60	12.70	-10	1,706	-0.59%
2019/09/27	0	0.00	0.2	12.95	12.90	-0.2	1,690	-0.01%
2019/09/19	0	0.00	3	13.05	13.10	-3	1,623	-0.18%
2019/09/17	0	0.00	1	13.40	13.45	-1	1,555	-0.06%
2019/09/16	29	13.88	5	13.55	13.55	24	1,520	1.58%
2019/08/20	0	0.00	15	12.23	12.35	-15	972	-1.54%
2019/07/12	0.1	12.00	0	0.00	12.05	0.1	777	0.01%
2019/06/12	5	11.75	0	0.00	11.75	5	799	0.63%
2019/06/10	10	11.75	0	0.00	11.70	10	819	1.22%
2019/06/05	0	0.00	15	11.85	11.90	-15	826	-1.81%
2019/05/14	5	11.45	1	11.50	11.50	4	853	0.47%
2019/05/13	13	11.60	0	0.00	11.60	13	863	1.51%
2019/04/10	1	11.90	0	0.00	12.00	1	769	0.13%
2019/03/29	0	0.00	2	12.00	12.05	-2	739	-0.27%
2019/03/20	0	0.00	0	12.05	12.05	0	733	0.00%
2019/02/15	0	0.00	2	12.20	12.20	-2	775	-0.26%
2019/01/24	2	11.75	0	0.00	11.70	2	744	0.27%
2019/01/18	0	0.00	2	11.95	11.95	-2	748	-0.27%
2019/01/09	0	0.00	2	11.85	11.85	-2	797	-0.25%
2018/12/03	2	12.25	0	0.00	12.30	2	949	0.21%
2018/11/16	2	12.70	0	0.00	12.80	2	879	0.23%
2018/11/08	0	0.00	2	12.60	12.60	-2	847	-0.24%
2018/11/06	2	12.50	0	0.00	12.50	2	846	0.24%
2018/10/25	1	11.60	0	0.00	11.65	1	805	0.12%
2018/10/24	0	0.00	0	12.00	11.95	0	790	-0.01%
2018/10/19	1	12.05	0	0.00	12.10	1	780	0.13%
2018/10/17	0.2	12.50	0	0.00	12.40	0.2	773	0.03%
2018/10/15	2	12.35	0	0.00	12.40	2	763	0.26%
2018/10/11	0	0.00	2	12.65	12.40	-2	744	-0.27%
2018/10/09	1	13.55	0	0.00	13.50	1	712	0.14%
2018/10/08	0	0.00	6	13.60	13.60	-6	702	-0.85%
2018/10/05	7	13.60	0	0.00	13.60	7	698	1.00%
2018/10/01	0	0.00	1	14.10	14.10	-1	657	-0.15%
2018/09/25	6	14.10	10.5	14.15	14.10	-4.5	667	-0.68%
2018/09/07	0	0.00	1	13.70	13.70	-1	660	-0.15%
2018/09/06	0	0.00	1	13.80	13.70	-1	659	-0.15%
2018/08/31	1	13.85	2	13.85	13.80	-1	713	-0.14%
2018/08/28	2	13.80	0	0.00	13.85	2	728	0.27%
2018/08/23	0	0.00	1	13.75	13.80	-1	756	-0.13%
2018/08/16	1	13.60	0	0.00	13.60	1	766	0.13%
2018/08/06	0	0.00	50	13.80	13.75	-50	905	-5.52%
2018/07/10	2	13.70	0	0.00	13.75	2	995	0.20%
2018/07/04	0	0.00	4	14.00	14.00	-4	1,060	-0.38%
2018/07/03	2	14.03	0	0.00	14.05	2	1,070	0.19%
2018/06/29	0	0.00	3	14.12	14.15	-3	1,086	-0.28%
2018/06/27	6	14.02	0	0.00	14.00	6	1,089	0.55%
2018/06/26	0	0.00	10	14.10	14.10	-10	1,076	-0.93%
2018/06/22	3	14.40	0	0.00	14.30	3	1,065	0.28%
2018/06/21	2	14.53	0	0.00	14.55	2	1,040	0.19%
2018/06/13	1	14.75	0	0.00	14.75	1	1,057	0.09%
2018/06/12	1	14.65	0	0.00	14.80	1	1,072	0.09%
2018/06/11	1	14.65	0	0.00	14.65	1	1,068	0.09%
2018/06/08	2	14.75	0	0.00	14.80	2	1,088	0.18%
2018/06/05	1	14.70	0	0.00	14.65	1	1,104	0.09%
2018/05/24	13	14.94	0	0.00	14.90	13	1,135	1.15%
2018/05/15	0	0.00	1	14.70	14.60	-1	1,118	-0.09%
2018/05/14	1	14.70	0	0.00	14.65	1	1,180	0.08%
2018/05/10	0	0.00	2	14.75	14.75	-2	1,194	-0.17%
2018/04/25	2	14.40	0	0.00	14.40	2	1,481	0.14%
2018/04/12	0	0.00	2	14.95	14.90	-2	1,897	-0.11%
2018/04/03	1	14.40	0	0.00	14.55	1	2,062	0.05%
2018/03/28	2	14.55	0	0.00	14.60	2	2,519	0.08%
2018/03/27	2	14.65	2	14.60	14.55	0	2,568	0.00%
2018/03/21	2	14.88	0	0.00	14.80	2	2,733	0.07%
2018/03/16	5	14.90	0	0.00	14.85	5	3,054	0.16%
2018/03/15	2	14.95	0	0.00	14.90	2	3,072	0.07%
2018/03/14	1	15.00	0	0.00	15.10	1	3,114	0.03%
2018/03/08	5	14.85	0	0.00	14.85	5	3,337	0.15%
2018/03/05	30	14.97	0	0.00	14.85	30	3,573	0.84%
2018/02/08	0	0.00	80	14.53	14.70	-80	3,598	-2.22%
2018/02/02	12	15.45	0	0.00	15.40	12	3,664	0.33%
2018/01/31	2	15.43	0	0.00	15.55	2	3,706	0.05%
2018/01/30	23	15.61	0	0.00	15.60	23	3,701	0.62%
2018/01/29	13	15.75	0	0.00	15.75	13	3,750	0.35%
2018/01/26	20	15.85	0	0.00	15.85	20	3,738	0.53%
2018/01/23	10	15.65	0	0.00	15.65	10	3,685	0.27%
2018/01/22	110	15.80	0	0.00	15.85	110	3,632	3.03%	大買/鉅額交易
2018/01/19	4	16.00	0	0.00	15.90	4	3,588	0.11%
2018/01/12	0	0.00	1	16.50	16.45	-1	3,455	-0.03%
2018/01/10	55	16.74	0	0.00	16.70	55	3,365	1.63%
2018/01/03	3	16.20	0	0.00	16.30	3	3,047	0.10%