富喬 (1815)-凱基-士林券商分點個股進出

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

富喬

(1815)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

富喬 (1815)籌碼相關－凱基-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	4.3	28.00	12	28.43	28.45	-7.7	41,633	-0.02%
2024/12/16	71.4	27.76	1	27.90	27.80	70.4	41,268	0.17%
2024/12/13	5	28.44	18	28.63	28.55	-13	40,625	-0.03%
2024/12/12	7.3	28.71	12	28.25	28.25	-4.7	40,196	-0.01%
2024/12/11	52	28.28	38	28.71	28.70	14	39,550	0.04%
2024/12/10	12	28.28	6	28.39	28.20	6	38,578	0.02%
2024/12/09	32.3	28.31	3	28.60	28.35	29.3	37,820	0.08%
2024/12/06	37.7	29.49	24	29.39	29.25	13.7	37,283	0.04%
2024/12/05	53.3	31.54	25.5	31.37	30.50	27.8	36,706	0.08%
2024/12/04	30.2	28.35	87.2	29.16	30.35	-56.9	33,031	-0.17%
2024/12/03	19.2	27.67	9	28.01	27.60	10.2	31,114	0.03%
2024/12/02	50.3	28.24	41	27.85	27.50	9.3	30,874	0.03%
2024/11/29	16.3	27.92	24	28.28	28.35	-7.8	29,616	-0.03%
2024/11/28	71	27.77	237	27.88	27.75	-166	28,360	-0.59%	大賣/鉅額交易
2024/11/27	219	29.02	30	28.63	27.30	189	25,489	0.74%	大買/鉅額交易
2024/11/26	62	28.71	57	28.69	28.50	5	24,047	0.02%
2024/11/25	60.1	27.73	273.2	27.88	28.00	-213.1	21,629	-0.99%	大賣/鉅額交易
2024/11/22	480	26.25	456.3	26.21	27.30	23.7	18,401	0.13%	大買/大賣/
2024/11/21	172	24.42	24.1	23.99	24.85	148	15,208	0.97%	大買/鉅額交易
2024/11/20	16	22.91	29	23.12	22.60	-13	14,277	-0.09%
2024/11/19	1	22.65	0	0.00	22.55	1	13,778	0.01%
2024/11/18	23.2	22.61	17	22.32	22.25	6.2	13,833	0.05%
2024/11/15	3	22.95	5	23.11	23.30	-2	13,797	-0.01%
2024/11/14	8	23.92	4	23.96	23.15	4	13,810	0.03%
2024/11/13	1	23.40	21	23.39	23.35	-20	13,594	-0.15%
2024/11/12	6.3	22.46	24	22.52	22.50	-17.7	13,492	-0.13%
2024/11/11	1.3	23.26	1	23.05	23.05	0.3	13,505	0.00%
2024/11/08	8.4	23.86	7	23.36	23.20	1.4	13,516	0.01%
2024/11/07	19	24.85	22.1	24.86	24.30	-3.1	13,335	-0.02%
2024/11/06	33	24.30	16.1	24.02	23.95	17	12,702	0.13%
2024/11/05	1.3	22.49	4	22.33	22.60	-2.8	11,920	-0.02%
2024/11/04	9.4	22.02	0	0.00	21.55	9.4	12,118	0.08%
2024/11/01	11	22.86	55	22.64	22.75	-44	12,020	-0.37%
2024/10/30	9.3	21.55	0	0.00	21.55	9.3	11,899	0.08%
2024/10/29	2	21.85	0	0.00	21.80	2	11,960	0.02%
2024/10/28	14.3	22.21	0	0.00	21.95	14.3	12,094	0.12%
2024/10/25	1	22.15	1	22.40	22.40	0	12,245	0.00%
2024/10/24	2.4	22.43	0	0.00	22.10	2.4	12,499	0.02%
2024/10/23	16.5	23.11	3.4	23.50	22.85	13.1	12,481	0.11%
2024/10/22	3	23.25	1	23.80	23.00	2	12,398	0.02%
2024/10/21	8	22.79	16	22.29	22.90	-8	12,340	-0.06%
2024/10/18	4.3	21.53	0	0.00	21.50	4.3	12,369	0.03%
2024/10/17	8.2	22.04	3	22.10	21.90	5.2	12,613	0.04%
2024/10/16	1.3	21.46	6	21.61	21.80	-4.7	12,694	-0.04%
2024/10/15	6.4	21.50	1	22.05	21.40	5.4	12,918	0.04%
2024/10/14	1.2	21.66	2	22.00	21.60	-0.8	13,101	-0.01%
2024/10/11	19.7	22.04	6	22.45	21.80	13.7	13,383	0.10%
2024/10/09	3.2	22.54	4	23.40	22.50	-0.8	14,149	-0.01%
2024/10/08	9.2	23.42	1	23.25	23.10	8.2	14,249	0.06%
2024/10/07	7	23.86	12.2	23.68	24.40	-5.2	14,204	-0.04%
2024/10/04	0.2	22.35	3	22.78	22.60	-2.8	13,931	-0.02%
2024/10/01	3.1	22.62	7.4	22.73	22.65	-4.3	14,141	-0.03%
2024/09/30	0.3	21.20	16	21.14	21.10	-15.8	14,381	-0.11%
2024/09/27	10.3	21.21	5	21.45	21.40	5.3	14,912	0.04%
2024/09/26	3.5	21.61	0	21.90	21.20	3.4	15,214	0.02%
2024/09/25	1	21.95	1	22.30	21.85	0	15,708	0.00%
2024/09/24	0.2	22.30	0	0.00	22.00	0.2	15,968	0.00%
2024/09/23	2.2	22.75	3	22.65	22.55	-0.8	16,288	0.00%
2024/09/20	4	22.80	12	23.25	22.80	-8	16,738	-0.05%
2024/09/19	5	22.48	4	22.59	22.60	1	17,629	0.01%
2024/09/18	0.2	22.62	0	0.00	22.30	0.2	18,136	0.00%
2024/09/16	0.4	22.75	0	0.00	22.60	0.4	18,740	0.00%
2024/09/13	0	0.00	2	22.88	22.75	-2	19,402	-0.01%
2024/09/12	0.2	22.15	0	0.00	22.30	0.2	20,376	0.00%
2024/09/11	2.2	21.94	1	21.85	22.00	1.2	21,398	0.01%
2024/09/10	11	23.00	10.2	22.21	22.10	0.8	22,222	0.00%
2024/09/09	7.2	22.24	6.4	22.40	22.15	0.8	22,335	0.00%
2024/09/06	26.4	22.71	8	22.10	22.10	18.4	23,080	0.08%
2024/09/05	2	22.00	28.2	22.66	23.10	-26.2	23,236	-0.11%
2024/09/04	16.2	21.24	0	0.00	21.00	16.2	24,250	0.07%
2024/09/03	13	23.25	2	22.75	22.70	11	25,737	0.04%
2024/09/02	6	23.27	1	23.50	23.20	5	27,035	0.02%
2024/08/30	0	0.00	14	23.35	23.00	-14	30,142	-0.05%
2024/08/28	4.4	22.82	0	0.00	22.65	4.4	32,680	0.01%
2024/08/27	0.3	22.75	0	0.00	23.00	0.3	34,030	0.00%
2024/08/26	0	0.00	5	22.80	22.80	-5	37,791	-0.01%
2024/08/22	0.3	22.75	2	22.75	22.55	-1.8	40,866	0.00%
2024/08/21	17.1	22.90	15	22.80	22.80	2.1	42,742	0.01%
2024/08/20	4	23.35	5	23.62	23.20	-1	44,996	0.00%
2024/08/19	4	23.40	8	23.50	22.90	-4	48,394	-0.01%
2024/08/16	8	22.80	11	22.89	22.80	-3	51,231	-0.01%
2024/08/15	0.3	22.15	0	0.00	22.15	0.3	52,049	0.00%
2024/08/14	9.3	22.04	4	21.85	21.85	5.3	52,099	0.01%
2024/08/13	14.2	22.57	0	0.00	22.25	14.2	52,362	0.03%
2024/08/12	0	0.00	2	22.23	22.45	-2	52,421	0.00%
2024/08/09	1.3	21.65	1	22.40	21.65	0.3	52,382	0.00%
2024/08/08	40	21.56	38	21.62	21.50	2	52,696	0.00%
2024/08/07	1.3	20.76	11	21.00	21.85	-9.8	52,719	-0.02%
2024/08/06	47.3	19.01	51	20.15	19.90	-3.7	52,807	-0.01%
2024/08/05	2.3	20.81	6	21.01	20.80	-3.7	52,989	-0.01%
2024/08/02	0.2	23.60	0	0.00	23.10	0.2	53,502	0.00%
2024/08/01	1	24.15	11	24.15	24.20	-10	53,631	-0.02%
2024/07/31	10	23.50	2	23.78	23.70	8	53,718	0.01%
2024/07/30	0	0.00	1	23.30	23.10	-1	53,877	0.00%
2024/07/29	3.6	22.40	11	22.64	22.30	-7.5	53,709	-0.01%
2024/07/26	22.3	23.39	24	23.41	23.55	-1.8	53,570	0.00%
2024/07/23	1	24.00	0	0.00	24.05	1	53,672	0.00%
2024/07/22	1.2	23.60	1	23.85	23.90	0.2	53,644	0.00%
2024/07/19	5.4	24.48	7	24.66	24.60	-1.6	53,471	0.00%
2024/07/18	65.2	25.28	49	25.13	25.05	16.2	53,229	0.03%
2024/07/17	23	25.80	3	26.10	25.90	20	52,992	0.04%
2024/07/16	12.2	26.00	5	25.90	25.90	7.2	52,954	0.01%
2024/07/15	7.4	25.91	5	26.05	26.25	2.4	52,785	0.00%
2024/07/12	12.4	26.72	0	0.00	26.45	12.4	52,564	0.02%
2024/07/11	3.4	27.03	41	26.76	26.85	-37.6	52,291	-0.07%
2024/07/10	6	26.04	0	0.00	26.00	6	51,514	0.01%
2024/07/09	6.2	25.27	6	25.63	25.55	0.2	51,368	0.00%
2024/07/08	34	25.85	25	25.75	25.65	9	51,394	0.02%
2024/07/05	11.4	26.29	54	26.26	26.15	-42.6	50,943	-0.08%
2024/07/04	55.2	25.74	15	25.73	25.75	40.2	50,683	0.08%
2024/07/03	1	26.35	32	26.18	26.40	-31	50,211	-0.06%
2024/07/02	30.2	25.59	6	26.02	25.35	24.2	49,820	0.05%
2024/07/01	12.2	26.38	31	26.48	25.80	-18.8	49,648	-0.04%
2024/06/28	2.2	25.56	1	25.25	25.70	1.2	49,591	0.00%
2024/06/27	11	25.10	20	25.55	25.50	-9	49,996	-0.02%
2024/06/26	25	25.17	12	25.15	25.10	13	50,182	0.03%
2024/06/25	61.5	25.24	8	25.38	25.40	53.5	50,087	0.11%
2024/06/24	26.3	27.59	18	27.66	26.95	8.3	49,090	0.02%
2024/06/21	7.2	27.09	10	27.56	27.80	-2.8	48,866	-0.01%
2024/06/20	10	27.13	57	27.56	27.45	-47	48,692	-0.10%
2024/06/19	56.2	27.26	22	27.89	26.60	34.2	48,037	0.07%
2024/06/18	52.1	27.34	40.4	27.46	27.40	11.8	47,002	0.02%
2024/06/17	23	27.07	83	26.72	27.00	-60	46,160	-0.13%
2024/06/14	67.2	25.92	9	26.14	25.80	58.2	45,328	0.13%
2024/06/13	55.7	26.69	25	26.32	26.45	30.7	44,875	0.07%
2024/06/12	15	27.63	7	27.62	27.50	8	44,116	0.02%
2024/06/11	17.2	27.84	13	27.84	27.25	4.2	43,671	0.01%
2024/06/07	13.2	27.48	43.2	28.28	29.25	-30.1	42,736	-0.07%
2024/06/06	46.9	27.33	11	27.33	27.35	35.8	41,509	0.09%
2024/06/05	142.3	27.34	144.3	27.49	27.90	-2	40,207	0.00%	大買/大賣/
2024/06/04	24.3	27.11	22	27.46	26.50	2.3	38,171	0.01%
2024/06/03	9	25.95	21	26.23	26.70	-12	39,606	-0.03%
2024/05/31	25	26.26	15	26.54	25.80	10	39,344	0.03%
2024/05/30	104.9	27.45	129	28.25	25.85	-24.1	38,928	-0.06%	大買/大賣/
2024/05/29	5	25.36	21.1	26.30	27.65	-16.1	35,492	-0.05%
2024/05/28	28	25.28	37.1	25.51	25.15	-9.1	34,567	-0.03%
2024/05/27	31.8	24.84	9	25.21	24.25	22.8	33,740	0.07%
2024/05/24	9	24.79	184	25.00	25.90	-175	32,349	-0.54%	大賣/鉅額交易
2024/05/23	112	24.85	46	24.65	24.75	66	30,231	0.22%	大買/
2024/05/22	20	22.67	59.2	22.79	23.70	-39.2	27,289	-0.14%
2024/05/21	36	20.14	49.2	20.81	21.55	-13.2	24,903	-0.05%
2024/05/17	17	19.73	21	19.92	19.80	-4	24,733	-0.02%
2024/05/15	3	19.25	3.3	19.43	19.25	-0.3	25,893	0.00%
2024/05/14	20	19.75	10	20.15	19.20	10	25,923	0.04%
2024/05/13	2	19.35	2	19.65	19.55	0	25,479	0.00%
2024/05/10	7	19.22	7	19.40	19.40	0	25,298	0.00%
2024/05/09	10	19.81	15	19.72	19.15	-5	25,066	-0.02%
2024/05/08	6	18.90	21	19.26	19.70	-15	24,452	-0.06%
2024/05/07	1	18.30	87	18.71	18.70	-86	23,851	-0.36%
2024/05/06	11	18.51	8	18.67	18.40	3	23,658	0.01%
2024/05/03	84	18.54	1	18.70	18.50	83	23,475	0.35%
2024/05/02	0	0.00	7.1	18.05	18.10	-7.1	23,185	-0.03%
2024/04/30	7	18.47	6	18.20	18.20	1	23,158	0.00%
2024/04/29	3	18.50	8	18.48	18.50	-5	23,017	-0.02%
2024/04/26	2	17.50	3	17.60	17.50	-1	22,859	0.00%
2024/04/25	0	0.00	1	17.55	17.35	-1	22,854	0.00%
2024/04/24	0	0.00	2	17.70	17.80	-2	22,841	-0.01%
2024/04/23	2	17.05	0	17.15	17.15	2	22,852	0.01%
2024/04/22	1	17.60	86	17.25	16.90	-85	22,841	-0.37%
2024/04/19	13	17.85	28	17.57	17.70	-15	22,844	-0.07%
2024/04/18	13	18.44	12	18.25	18.15	1	22,748	0.00%
2024/04/17	0	0.00	1	18.45	18.50	-1	22,774	0.00%
2024/04/16	7	17.83	0	0.00	17.90	7	22,771	0.03%
2024/04/15	5	18.70	1	19.00	18.50	4	22,633	0.02%
2024/04/12	6	19.38	0	0.00	19.30	6	22,678	0.03%
2024/04/11	6	18.69	75.1	18.85	18.65	-69.1	22,334	-0.31%
2024/04/09	106	18.83	10	18.85	19.05	96	22,220	0.43%	大買/
2024/04/08	3	18.53	1	19.00	18.50	2	22,011	0.01%
2024/04/03	43	19.14	15	19.12	18.90	28	21,879	0.13%
2024/04/02	36	19.51	6	19.36	19.30	30	21,729	0.14%
2024/04/01	103	19.33	9	19.39	20.05	94	21,214	0.44%	大買/
2024/03/29	42	18.85	14	18.66	18.70	28	20,485	0.14%
2024/03/28	23	18.22	3	18.70	18.15	20	19,945	0.10%
2024/03/27	1	17.95	2	18.18	18.10	-1	19,583	-0.01%
2024/03/26	3	18.05	2	18.78	17.95	1	19,556	0.01%
2024/03/25	4	17.81	13	18.19	18.40	-9	19,458	-0.05%
2024/03/22	3	17.25	10	17.52	17.50	-7	19,380	-0.04%
2024/03/21	4	17.19	24	17.31	17.30	-20	19,416	-0.10%
2024/03/20	25	17.12	14	17.09	16.95	11	19,512	0.06%
2024/03/19	11	17.46	4	17.35	17.35	7	19,547	0.04%
2024/03/18	3	17.52	4	17.64	17.65	-1	19,956	-0.01%
2024/03/15	10	17.79	17	17.68	17.45	-7	19,928	-0.04%
2024/03/14	23	17.75	22	17.81	17.70	1	19,964	0.01%
2024/03/13	21	17.98	23.1	17.93	17.90	-2.1	19,813	-0.01%
2024/03/12	46	18.29	47	18.34	18.35	-1	19,529	-0.01%
2024/03/11	35	19.04	34	19.10	18.70	1	19,084	0.01%
2024/03/08	31	19.34	26	19.23	18.75	5	18,736	0.03%
2024/03/07	74	21.87	51.3	22.12	20.00	22.7	17,682	0.13%
2024/03/06	322	20.73	307.2	21.02	21.50	14.9	14,861	0.10%	大買/大賣/
2024/03/05	27	19.16	99.3	19.16	19.55	-72.3	13,947	-0.52%
2024/03/04	56	18.80	10	18.80	18.60	46	12,976	0.35%
2024/03/01	5	18.70	6	19.11	18.55	-1	12,730	-0.01%
2024/02/29	5	18.81	147.1	18.77	19.10	-142.1	12,721	-1.12%	大賣/鉅額交易
2024/02/27	11.3	17.86	51	17.60	17.75	-39.8	12,094	-0.33%
2024/02/26	46	17.87	0	0.00	17.65	46	11,846	0.39%
2024/02/23	15	17.76	67.1	17.92	17.80	-52.1	12,086	-0.43%
2024/02/22	16	17.69	32	17.70	17.55	-16	11,838	-0.14%
2024/02/21	127	17.23	378	17.13	17.10	-251	11,577	-2.17%	大買/大賣/鉅額交易
2024/02/20	667.3	17.69	922	17.49	17.15	-254.8	11,881	-2.14%	大買/大賣/鉅額交易
2024/02/19	129.5	17.06	19.1	17.00	17.20	110.4	11,745	0.94%	大買/鉅額交易
2024/02/16	46	16.48	32	16.39	16.55	14	11,485	0.12%
2024/02/15	113	15.44	61	15.29	15.70	52	10,811	0.48%	大買/
2024/02/05	0	0.00	30	14.44	14.50	-30	10,946	-0.27%
2024/02/02	11	14.28	0	0.00	14.25	11	11,240	0.10%
2024/02/01	0	0.00	1	14.80	14.55	-1	11,806	-0.01%
2024/01/31	11	14.64	0	0.00	14.65	11	13,007	0.08%
2024/01/30	1	14.70	0	0.00	14.70	1	14,820	0.01%
2024/01/29	0	0.00	2	14.55	14.85	-2	16,248	-0.01%
2024/01/26	2	14.40	0	0.00	14.40	2	17,749	0.01%
2024/01/25	0	0.00	2	14.80	14.50	-2	18,945	-0.01%
2024/01/24	48	14.85	1	14.80	14.75	47	19,442	0.24%
2024/01/22	0	0.00	19	14.65	14.70	-19	20,175	-0.09%
2024/01/19	0	0.00	2	14.30	14.40	-2	20,316	-0.01%
2024/01/18	9	14.11	2	14.35	14.05	7	20,619	0.03%
2024/01/17	12	14.24	0	0.00	14.20	12	21,008	0.06%
2024/01/16	1	14.30	100	14.40	14.50	-99	21,150	-0.47%
2024/01/15	4	14.45	9	14.59	14.70	-5	21,172	-0.02%
2024/01/12	3	14.72	0	0.00	14.70	3	21,193	0.01%
2024/01/11	60	15.01	16	14.94	15.00	44	21,331	0.21%
2024/01/10	16	14.50	0	0.00	14.65	16	21,839	0.07%
2024/01/09	1	14.80	0	0.00	14.90	1	22,077	0.00%
2024/01/08	11	14.99	0	0.00	14.90	11	22,383	0.05%
2024/01/05	0.1	15.80	0	0.00	15.40	0.1	22,668	0.00%
2024/01/04	4	15.73	0	0.00	15.70	4	22,910	0.02%
2024/01/03	1.3	15.77	1.1	16.00	15.95	0.2	23,241	0.00%
2024/01/02	0.1	15.70	0	0.00	15.75	0.1	23,555	0.00%
2023/12/26	5	15.75	0	0.00	15.90	5	27,277	0.02%
2023/12/25	2.1	15.68	0	0.00	15.60	2.1	27,719	0.01%
2023/12/22	5	15.80	0	0.00	15.75	5	28,070	0.02%
2023/12/21	5	16.00	1	15.85	15.85	4	29,221	0.01%
2023/12/20	4	15.73	13	16.12	16.10	-9	29,835	-0.03%
2023/12/19	31	15.94	0	0.00	16.05	31	29,725	0.10%
2023/12/18	12	16.61	5	16.70	16.70	7	29,512	0.02%
2023/12/15	1	17.35	0	0.00	16.90	1	29,470	0.00%
2023/12/14	32	17.76	1	17.80	17.50	31	29,626	0.10%
2023/12/13	60	17.30	68	17.28	17.30	-8	29,449	-0.03%
2023/12/12	0	0.00	1	16.45	16.45	-1	28,909	0.00%
2023/12/11	10	16.50	50.1	16.55	16.60	-40.1	28,815	-0.14%
2023/12/08	14	15.81	148	15.77	15.90	-134	28,449	-0.47%	大賣/鉅額交易
2023/12/07	5	16.20	0.1	16.70	16.15	4.9	28,249	0.02%
2023/12/06	0	0.00	4	16.60	16.45	-4	28,170	-0.01%
2023/12/05	17.1	16.29	0	0.00	16.20	17.1	28,100	0.06%
2023/12/04	35	16.94	2	17.15	16.70	33	27,955	0.12%
2023/12/01	2	16.85	0.1	16.90	16.80	1.9	27,854	0.01%
2023/11/30	2	16.90	0	0.00	16.90	2	27,796	0.01%
2023/11/29	2	17.15	2	17.20	17.00	0	27,799	0.00%
2023/11/28	5	17.03	0	0.00	17.00	5	27,820	0.02%
2023/11/27	2	17.10	0	0.00	16.90	2	27,708	0.01%
2023/11/24	14.2	17.53	17	18.03	17.35	-2.8	27,310	-0.01%
2023/11/22	85	17.79	67.2	17.77	17.80	17.8	26,697	0.07%
2023/11/21	56	17.45	53.2	17.70	17.45	2.8	26,274	0.01%
2023/11/20	0	0.00	10	17.41	17.60	-10	25,943	-0.04%
2023/11/17	70.2	17.13	4	17.55	17.10	66.2	25,629	0.26%
2023/11/16	111	17.85	68.4	17.87	17.60	42.6	25,102	0.17%	大買/
2023/11/15	17.1	17.11	24	16.97	16.85	-6.9	24,494	-0.03%
2023/11/14	128.3	17.81	9	17.46	17.25	119.3	24,061	0.50%	大買/鉅額交易
2023/11/13	2	17.65	3	17.80	17.50	-1	23,797	0.00%
2023/11/10	236	17.79	235.1	17.92	17.85	0.9	23,475	0.00%	大買/大賣/
2023/11/09	52	18.66	20	18.00	18.00	32	23,155	0.14%
2023/11/08	179.1	19.31	9	18.54	18.65	170.1	22,550	0.75%	大買/鉅額交易
2023/11/07	27	19.87	287	19.93	20.05	-260	21,376	-1.22%	大賣/鉅額交易
2023/11/06	136	19.47	76.7	19.67	20.10	59.3	19,591	0.30%	大買/
2023/11/03	114	18.47	31.2	18.51	18.30	82.9	18,201	0.46%	大買/
2023/11/02	3	17.87	35.2	17.95	18.45	-32.2	16,724	-0.19%
2023/11/01	4	15.75	13	15.78	16.80	-9	15,569	-0.06%
2023/10/31	26	17.18	3	17.27	16.85	23	15,105	0.15%
2023/10/30	3	17.30	15	17.17	17.15	-12	14,863	-0.08%
2023/10/27	3	16.45	2	16.78	16.45	1	14,678	0.01%
2023/10/26	9	16.93	0	0.00	16.85	9	15,175	0.06%
2023/10/25	3	16.88	10.4	16.97	17.00	-7.4	15,654	-0.05%
2023/10/23	2.1	15.60	13	15.46	15.45	-10.9	15,534	-0.07%
2023/10/20	5	15.18	2	15.20	15.40	3	15,676	0.02%
2023/10/19	10	15.20	6	15.65	15.30	4	15,536	0.03%
2023/10/18	20.2	16.11	1	16.35	15.35	19.2	15,377	0.12%
2023/10/17	5.2	17.00	0	0.00	17.00	5.2	14,881	0.03%
2023/10/16	13	17.88	12	18.38	17.85	1	14,547	0.01%
2023/10/13	11.1	17.74	16	17.90	17.80	-4.9	14,190	-0.03%
2023/10/12	6.2	17.26	4	17.40	17.30	2.2	13,699	0.02%
2023/10/11	13	17.42	3	18.02	17.40	10	13,402	0.07%
2023/10/06	26	18.13	12.4	18.66	18.00	13.6	13,036	0.10%
2023/10/05	25	18.20	59	18.95	18.25	-34	12,622	-0.27%
2023/10/04	6	17.85	0	17.95	18.10	6	11,474	0.05%
2023/10/03	21.5	18.39	32.4	18.24	18.15	-10.9	11,078	-0.10%
2023/10/02	11	18.10	244.2	18.07	18.15	-233.2	9,968	-2.34%	大賣/鉅額交易
2023/09/28	3	16.52	15.2	16.68	16.50	-12.2	8,793	-0.14%
2023/09/27	3	15.47	10	15.74	16.25	-7	8,305	-0.08%
2023/09/26	19	16.15	50.2	17.09	15.35	-31.2	7,907	-0.39%
2023/09/25	5	16.43	19	16.05	16.40	-14	6,728	-0.21%
2023/09/22	1	15.20	0	0.00	15.30	1	6,055	0.02%
2023/09/21	1	15.45	10.1	15.45	15.45	-9.1	5,909	-0.15%
2023/09/20	0	0.00	1	15.00	14.90	-1	5,729	-0.02%
2023/09/19	6	15.29	3	15.43	15.15	3	5,659	0.05%
2023/09/18	2	14.25	11	14.49	14.70	-9	5,341	-0.17%
2023/09/15	1	13.90	0	0.00	13.75	1	5,252	0.02%
2023/09/11	1	14.00	0	0.00	13.70	1	6,115	0.02%
2023/09/07	2	14.15	0	0.00	14.00	2	6,156	0.03%
2023/09/06	0	0.00	15	14.77	14.45	-15	6,268	-0.24%
2023/09/05	7	14.15	16	14.23	14.30	-9	6,443	-0.14%
2023/09/04	0	0.00	1	14.20	14.10	-1	6,445	-0.02%
2023/09/01	0	0.00	3	13.98	13.90	-3	6,487	-0.05%
2023/08/30	0	0.00	10	13.40	13.50	-10	6,672	-0.15%
2023/08/28	0	0.00	2	13.05	12.85	-2	6,590	-0.03%
2023/08/25	2	13.15	0	0.00	13.15	2	6,574	0.03%
2023/08/24	0	0.00	2	13.50	13.40	-2	6,564	-0.03%
2023/08/23	2	13.30	0	0.00	13.30	2	6,554	0.03%
2023/08/21	10	13.15	0	0.00	13.25	10	6,538	0.15%
2023/08/18	1	13.40	0	0.00	13.25	1	6,527	0.02%
2023/08/17	0	0.00	2	13.30	13.60	-2	6,478	-0.03%
2023/08/16	1	12.90	3	12.80	12.95	-2	6,439	-0.03%
2023/08/15	2	13.25	0	0.00	13.15	2	6,429	0.03%
2023/08/14	1	13.35	5	12.90	12.90	-4	6,405	-0.06%
2023/08/11	1	13.40	10	13.55	13.30	-9	6,366	-0.14%
2023/08/09	3	14.28	0	0.00	14.05	3	6,263	0.05%
2023/08/08	225	14.51	0	0.00	14.55	225	6,195	3.63%	大買/鉅額交易
2023/08/07	10	14.90	150	14.94	14.85	-140	6,125	-2.29%	大賣/鉅額交易
2023/08/04	10	14.90	70	14.90	14.95	-60	6,057	-0.99%
2023/08/02	21	15.00	2	14.83	14.75	19	5,986	0.32%
2023/08/01	1	15.20	1	15.70	15.45	0	5,812	0.00%
2023/07/31	20	16.21	27	15.79	15.40	-7	5,603	-0.12%
2023/07/28	13	15.07	27	15.21	15.70	-14	4,896	-0.29%
2023/07/27	10	14.50	22.2	14.35	14.80	-12.2	4,056	-0.30%
2023/07/26	3	13.97	2	13.80	13.80	1	3,641	0.03%
2023/07/25	27	13.68	12	14.11	14.25	15	3,526	0.43%
2023/07/24	2	13.20	2	13.40	13.20	0	3,292	0.00%
2023/07/20	24	13.19	31	13.33	13.40	-7	3,226	-0.22%
2023/07/18	5	12.65	0	0.00	12.65	5	3,082	0.16%
2023/07/13	1	12.85	0	0.00	12.70	1	3,029	0.03%
2023/07/07	2	13.10	0	0.00	13.25	2	2,934	0.07%
2023/07/05	3	13.65	10	13.80	13.65	-7	2,878	-0.24%
2023/07/03	20	13.65	0	0.00	13.60	20	2,834	0.71%
2023/06/29	0	0.00	1	13.55	13.45	-1	2,775	-0.04%
2023/06/27	10	13.40	0	0.00	13.35	10	2,751	0.36%
2023/06/21	5	13.90	0	0.00	13.95	5	2,669	0.19%
2023/06/20	1	13.60	0	0.00	13.65	1	2,639	0.04%
2023/06/16	10	14.38	3	14.28	14.30	7	2,527	0.28%
2023/06/15	200	13.95	238	14.54	14.65	-38	2,095	-1.81%	大買/大賣/
2023/06/14	6	13.32	0	0.00	13.35	6	1,764	0.34%
2023/06/13	16	13.46	0	0.00	13.45	16	1,774	0.90%
2023/06/12	5	13.65	362	13.93	13.85	-357	1,721	-20.74%	大賣/鉅額交易
2023/06/09	15	13.62	125	13.73	13.95	-110	1,563	-7.04%	大賣/鉅額交易
2023/06/08	15	13.25	0	0.00	13.15	15	1,317	1.14%
2023/06/07	157	13.45	71	13.67	13.50	86	1,277	6.73%	大買/
2023/06/06	460	13.35	27.1	13.31	13.40	432.9	1,162	37.24%	大買/鉅額交易
2023/06/05	5	12.95	6	12.56	12.95	-1	961	-0.10%
2023/06/02	1	12.10	0	0.00	12.15	1	859	0.12%
2023/05/31	2	12.00	0	0.00	12.00	2	883	0.23%
2023/05/29	0	0.00	2	12.35	12.30	-2	923	-0.22%
2023/05/24	0	0.00	2	12.20	12.20	-2	938	-0.21%
2023/05/22	0.2	12.25	0	0.00	12.20	0.2	936	0.03%
2023/04/28	2	11.75	0	0.00	11.75	2	1,099	0.18%
2023/04/27	0	0.00	0.1	11.80	11.70	-0.1	1,106	0.00%
2023/04/20	3	12.10	0	0.00	12.10	3	1,141	0.26%
2023/04/19	0	0.00	70	12.25	12.20	-70	1,197	-5.84%
2023/04/13	1	12.20	0	0.00	12.15	1	1,254	0.08%
2023/04/11	0	0.00	2	12.00	11.95	-2	1,247	-0.16%
2023/04/06	0	0.00	0	12.10	12.05	0	1,239	0.00%
2023/03/27	4	12.18	0	12.20	12.15	4	1,250	0.32%
2023/03/24	0	12.30	2	12.25	12.20	-2	1,247	-0.16%
2023/03/20	2	11.85	0	0.00	11.75	2	1,209	0.17%
2023/03/17	0	12.00	0	0.00	11.80	0	1,202	0.00%
2023/03/10	0	12.45	73	12.55	12.45	-73	1,185	-6.16%
2023/03/06	0	12.73	0	0.00	12.75	0	1,177	0.00%
2023/02/22	0	0.00	2.1	12.56	12.65	-2.1	1,073	-0.19%
2023/02/20	0	12.75	0	0.00	12.65	0	1,117	0.00%
2023/02/15	0	0.00	1	12.50	12.35	-1	1,735	-0.06%
2023/01/17	20	12.20	0	0.00	12.15	20	1,741	1.15%
2023/01/09	0	0.00	2	12.45	12.60	-2	1,687	-0.12%
2023/01/03	0	11.65	0	0.00	11.70	0	1,627	0.00%
2022/12/29	0	11.65	0	0.00	11.60	0	1,696	0.00%
2022/12/23	0	11.85	0	0.00	11.80	0	1,734	0.00%
2022/12/22	0	11.80	0	0.00	11.85	0	1,753	0.00%
2022/12/19	0	12.20	0	0.00	12.10	0	1,850	0.00%
2022/12/15	0	12.35	0	0.00	12.35	0	1,879	0.00%
2022/12/13	0	12.15	0	0.00	12.10	0	1,887	0.00%
2022/12/09	0	12.40	0	0.00	12.30	0	1,911	0.00%
2022/12/08	2	12.30	0	0.00	12.30	2	1,940	0.10%
2022/12/02	0	0.00	2	12.80	12.80	-2	2,010	-0.10%
2022/11/29	0	0.00	4	12.54	12.60	-4	2,081	-0.19%
2022/11/25	4	12.35	0	0.00	12.30	4	2,170	0.18%
2022/11/17	0.2	12.75	1	12.70	12.65	-0.8	2,755	-0.03%
2022/11/16	0	0.00	1	12.65	12.70	-1	3,224	-0.03%
2022/11/15	1	12.70	0	0.00	12.80	1	3,479	0.03%
2022/11/11	0.1	12.15	0	0.00	12.05	0.1	3,000	0.00%
2022/11/10	0	12.15	0.7	12.05	12.00	-0.6	2,994	-0.02%
2022/11/09	1	12.30	0	0.00	12.05	1	2,994	0.03%
2022/11/08	0	0.00	8	12.24	12.05	-8	2,989	-0.27%
2022/11/07	4	12.40	5	12.29	12.30	-1	2,983	-0.03%
2022/11/04	7	12.09	0	0.00	12.10	7	2,971	0.24%
2022/11/03	10	12.10	10	12.00	12.00	0	2,969	0.00%
2022/11/02	2	12.30	0	0.00	12.20	2	2,971	0.07%
2022/10/31	0	0.00	1	11.30	11.30	-1	2,898	-0.03%
2022/10/17	0	0.00	13.4	11.10	11.35	-13.4	2,904	-0.46%
2022/10/13	1	11.10	0	0.00	11.10	1	2,895	0.03%
2022/09/14	0	0.00	3	13.80	13.80	-3	2,607	-0.12%
2022/09/08	10	14.00	0	0.00	14.10	10	2,524	0.40%
2022/09/07	0.1	14.00	0	0.00	13.80	0.1	2,505	0.01%
2022/09/06	1	14.00	0	0.00	14.00	1	2,487	0.04%
2022/08/26	0	0.00	1	14.90	14.50	-1	2,174	-0.05%
2022/08/25	1	14.75	0	0.00	14.55	1	2,019	0.05%
2022/08/24	0	0.00	30	15.35	14.90	-30	1,928	-1.56%
2022/08/23	33	15.22	9	14.83	15.25	24	1,757	1.37%
2022/08/22	0	0.00	10	14.60	15.10	-10	1,276	-0.78%
2022/08/18	0	0.00	23	12.50	12.50	-23	843	-2.73%
2022/08/11	0	0.00	0	12.55	12.35	0	916	0.00%
2022/08/10	0	0.00	2	12.45	12.45	-2	917	-0.22%
2022/08/09	2	12.20	0	0.00	12.20	2	916	0.22%
2022/08/08	5	13.10	0	0.00	13.10	5	897	0.56%
2022/08/05	0	0.00	2	12.95	12.90	-2	883	-0.23%
2022/08/04	2	12.65	0	0.00	12.65	2	894	0.22%
2022/08/03	0	12.90	0	0.00	12.65	0	940	0.00%
2022/07/28	0	12.85	0	0.00	12.65	0	966	0.00%
2022/07/05	0	0.00	1	12.20	12.25	-1	1,146	-0.09%
2022/06/29	2	13.15	0	0.00	13.10	2	1,133	0.18%
2022/06/21	0	0.00	17	13.15	13.15	-17	1,143	-1.49%
2022/06/15	10	13.70	0	0.00	13.70	10	1,142	0.88%
2022/06/01	0	14.40	10	14.35	14.30	-10	1,242	-0.80%
2022/05/30	0	0.00	2	14.00	14.00	-2	1,226	-0.16%
2022/05/27	10	13.75	0	0.00	13.70	10	1,220	0.82%
2022/05/26	2	13.75	0	0.00	13.70	2	1,225	0.16%
2022/05/17	0	0.00	5	13.85	13.90	-5	1,254	-0.40%
2022/05/13	0	13.85	0	0.00	13.65	0	1,258	0.00%
2022/05/12	5	13.65	0	0.00	13.60	5	1,267	0.39%
2022/05/11	15	14.00	0.1	14.00	13.95	15	1,257	1.19%
2022/05/10	8	13.18	0	0.00	13.40	8	1,211	0.66%
2022/05/04	0	0.00	1	13.35	13.35	-1	1,301	-0.08%
2022/04/22	1	14.05	0	0.00	14.00	1	1,500	0.07%
2022/04/21	0	0.00	2	14.15	14.15	-2	1,537	-0.13%
2022/04/18	0	0.00	1	13.80	13.70	-1	1,713	-0.06%
2022/04/15	0	14.00	0	0.00	13.95	0	1,731	0.00%
2022/04/12	2	13.95	0	0.00	14.00	2	1,840	0.11%
2022/04/01	0	0.00	1	15.35	15.30	-1	2,043	-0.05%
2022/03/25	1	15.35	0	0.00	15.25	1	2,820	0.04%
2022/03/22	0	0.00	3	15.30	15.40	-3	2,854	-0.11%
2022/03/18	0	15.15	0	0.00	15.10	0	2,878	0.00%
2022/03/15	0	0.00	20	14.80	14.70	-20	2,960	-0.68%
2022/03/11	0	0.00	11	14.72	14.80	-11	2,993	-0.37%
2022/03/08	8	14.13	0	0.00	14.05	8	3,030	0.26%
2022/03/01	3	15.55	0	0.00	15.55	3	3,106	0.10%
2022/02/25	0	0.00	5	15.35	15.40	-5	3,120	-0.16%
2022/02/18	2	16.05	0	0.00	16.00	2	3,261	0.06%
2022/02/17	55	16.09	15	16.25	16.10	40	3,306	1.21%
2022/02/10	0	0.00	2	16.35	16.15	-2	3,588	-0.06%
2022/02/08	2	16.25	5	16.35	16.30	-3	3,731	-0.08%
2022/01/26	5	15.25	0	0.00	15.25	5	3,840	0.13%
2022/01/21	1	15.95	1	16.30	15.85	0	3,977	0.00%
2022/01/12	10	16.05	37	15.99	15.60	-27	3,989	-0.68%
2022/01/11	5	15.95	0	0.00	15.95	5	3,956	0.13%
2022/01/07	11	16.48	0	16.35	16.35	11	3,867	0.28%
2022/01/06	15	17.10	1	16.85	16.80	14	3,801	0.37%
2022/01/05	15	17.12	35	17.18	17.05	-20	3,808	-0.53%
2022/01/04	20	17.18	0	0.00	17.15	20	3,852	0.52%
2022/01/03	5	17.20	15	17.18	17.15	-10	3,926	-0.25%
2021/12/30	36	17.57	0	0.00	17.35	36	3,917	0.92%
2021/12/29	9	17.48	0	0.00	17.55	9	3,904	0.23%
2021/12/28	30	17.72	5	17.95	17.55	25	3,915	0.64%
2021/12/27	8	17.66	0	0.00	17.60	8	3,838	0.21%
2021/12/24	5	17.85	25	17.65	17.75	-20	3,823	-0.52%
2021/12/23	44	17.25	23	17.24	17.50	21	3,647	0.58%
2021/12/22	5	16.65	0	0.00	16.65	5	3,446	0.15%
2021/12/21	0	0.00	10	16.93	16.80	-10	3,452	-0.29%
2021/12/16	10	16.80	0	0.00	16.70	10	3,370	0.30%
2021/12/14	10	16.43	0	0.00	16.35	10	3,397	0.29%
2021/12/13	15	16.84	0	0.00	16.85	15	3,396	0.44%
2021/12/09	0	0.00	5	17.15	16.95	-5	3,564	-0.14%
2021/12/08	0	0.00	1	17.00	16.90	-1	3,531	-0.03%
2021/12/07	10	16.80	10	16.65	16.70	0	3,534	0.00%
2021/12/02	6	16.60	0	0.00	16.50	6	3,645	0.16%
2021/12/01	0	0.00	5	17.05	17.00	-5	3,734	-0.13%
2021/11/30	5	16.85	0	0.00	16.80	5	3,812	0.13%
2021/11/26	6	16.60	0	0.00	16.50	6	4,006	0.15%
2021/11/25	5	16.95	0	0.00	17.00	5	3,982	0.13%
2021/11/23	10	17.15	0	0.00	17.05	10	4,150	0.24%
2021/11/22	0	0.00	5	17.40	17.35	-5	4,173	-0.12%
2021/11/19	15	17.25	0	0.00	17.05	15	4,245	0.35%
2021/11/18	6	17.44	0	0.00	17.30	6	4,239	0.14%
2021/11/16	15	17.60	2	17.60	17.65	13	4,243	0.31%
2021/11/15	1	17.20	15	17.32	17.40	-14	4,261	-0.33%
2021/11/12	16	16.92	0	0.00	16.85	16	4,330	0.37%
2021/11/10	0	0.00	3	17.50	17.15	-3	4,484	-0.07%
2021/11/09	0	0.00	12	17.60	17.40	-12	4,502	-0.27%
2021/11/08	1	17.65	0	0.00	17.60	1	4,568	0.02%
2021/11/05	28	17.98	0	0.00	18.00	28	4,646	0.60%
2021/11/04	1	18.15	0	0.00	18.10	1	4,774	0.02%
2021/10/27	0	0.00	4	17.44	17.45	-4	5,501	-0.07%
2021/10/26	1	17.05	0	0.00	17.05	1	5,607	0.02%
2021/10/25	0	0.00	5	17.00	16.95	-5	5,665	-0.09%
2021/10/21	0	0.00	0.1	16.70	16.75	-0.1	6,125	0.00%
2021/10/19	0	0.00	5	16.55	16.65	-5	6,633	-0.08%
2021/10/18	0	0.00	5	16.55	16.40	-5	6,966	-0.07%
2021/10/14	0	0.00	2	16.05	15.95	-2	7,987	-0.03%
2021/10/13	2	15.80	0	0.00	15.80	2	9,817	0.02%
2021/10/12	10	16.35	0	0.00	16.40	10	10,840	0.09%
2021/10/05	0	0.00	2	15.45	15.90	-2	13,688	-0.01%
2021/10/04	2	15.30	2	16.30	15.30	0	14,065	0.00%
2021/10/01	2	16.10	0	0.00	16.10	2	14,220	0.01%
2021/09/30	145	16.70	145	16.90	16.90	0	14,256	0.00%	大買/大賣/
2021/09/29	6.1	16.04	0	0.00	16.10	6.1	14,340	0.04%
2021/09/24	0	0.00	1	16.45	16.50	-1	15,241	-0.01%
2021/09/22	1	16.55	0	0.00	16.50	1	16,610	0.01%
2021/09/17	0	0.00	2	17.00	16.95	-2	16,646	-0.01%
2021/09/16	0	0.00	4	17.00	16.80	-4	16,749	-0.02%
2021/09/15	0	0.00	1	16.95	17.00	-1	16,918	-0.01%
2021/09/09	0	0.00	2	17.15	17.20	-2	17,165	-0.01%
2021/09/08	2	16.90	2	17.25	16.80	0	17,542	0.00%
2021/09/07	0	0.00	9	17.65	17.30	-9	17,970	-0.05%
2021/09/06	28	18.25	1	18.30	17.95	27	18,412	0.15%
2021/09/03	0	0.00	12	18.63	18.65	-12	18,383	-0.07%
2021/09/02	30	18.36	18	18.60	17.95	12	18,369	0.07%
2021/09/01	1	18.40	10	18.45	18.40	-9	18,229	-0.05%
2021/08/31	10	18.05	0	0.00	18.35	10	18,318	0.05%
2021/08/30	13	18.43	1	18.10	18.20	12	18,425	0.07%
2021/08/27	2	18.35	12	18.35	18.45	-10	18,560	-0.05%
2021/08/26	1	18.00	0	0.00	17.95	1	18,675	0.01%
2021/08/25	0	0.00	25	17.74	17.85	-25	18,932	-0.13%
2021/08/24	21	17.29	4	17.23	17.15	17	19,399	0.09%
2021/08/23	0	0.00	4	17.55	17.55	-4	19,527	-0.02%
2021/08/19	1	16.75	1	16.95	16.60	0	19,635	0.00%
2021/08/18	0	0.00	2	17.05	17.45	-2	19,653	-0.01%
2021/08/17	3	17.18	2	17.45	16.60	1	19,759	0.01%
2021/08/16	6	17.15	11	16.92	17.15	-5	19,891	-0.03%
2021/08/13	1	17.75	0	0.00	17.70	1	19,846	0.01%
2021/08/12	2	18.50	0	0.00	18.50	2	19,825	0.01%
2021/08/11	4	18.25	0	0.00	17.75	4	19,934	0.02%
2021/08/10	7	18.59	26	18.67	18.50	-19	19,900	-0.10%
2021/08/09	2	19.35	11	19.69	19.15	-9	19,943	-0.05%
2021/08/06	0	0.00	11	20.10	20.25	-11	19,949	-0.06%
2021/08/05	28	20.45	40	20.65	20.30	-12	19,989	-0.06%
2021/08/04	3	20.10	17	20.19	20.05	-14	19,862	-0.07%
2021/08/03	1	20.35	3	20.22	20.35	-2	20,052	-0.01%
2021/07/30	18	19.85	5	20.05	19.55	13	20,729	0.06%
2021/07/29	0	0.00	120	19.30	19.45	-120	21,289	-0.56%	大賣/鉅額交易
2021/07/28	12.3	18.73	1	19.15	19.05	11.3	21,425	0.05%
2021/07/27	53	20.18	15	20.55	20.05	38	21,746	0.17%
2021/07/26	58	20.05	18	20.18	20.50	40	22,086	0.18%
2021/07/23	20	19.92	5	20.00	19.90	15	22,585	0.07%
2021/07/22	21	19.64	5	19.87	19.75	16	23,754	0.07%
2021/07/21	11	20.37	4	20.05	20.25	7	23,812	0.03%
2021/07/20	71.5	20.47	15	20.60	20.25	56.5	23,934	0.24%
2021/07/19	50	21.88	152.1	22.43	21.60	-102.1	24,076	-0.42%	大賣/鉅額交易
2021/07/16	65	20.94	18	21.05	21.20	47	22,754	0.21%
2021/07/15	21	19.96	12	20.39	20.05	9	21,952	0.04%
2021/07/14	10	20.48	5	21.00	20.50	5	22,085	0.02%
2021/07/13	12	20.40	52.1	20.40	20.30	-40.1	21,705	-0.18%
2021/07/12	43	19.59	65	19.68	19.80	-22	21,564	-0.10%
2021/07/09	37	18.61	25	18.71	18.65	12	21,327	0.06%
2021/07/08	0	0.00	3	18.43	18.30	-3	21,891	-0.01%
2021/07/07	1	18.15	1	18.15	17.80	0	22,305	0.00%
2021/07/06	1	17.95	6	18.31	18.00	-5	22,345	-0.02%
2021/07/05	4	17.90	0	0.00	17.90	4	22,277	0.02%
2021/07/02	4	17.80	3	17.90	17.75	1	22,289	0.00%
2021/07/01	55.2	18.20	10	18.34	17.95	45.2	22,217	0.20%
2021/06/30	28	18.85	57.1	18.69	19.10	-29.1	21,774	-0.13%
2021/06/29	15.1	17.47	1	18.15	17.40	14.1	20,731	0.07%
2021/06/28	0	0.00	5	17.45	17.45	-5	20,543	-0.02%
2021/06/25	2	17.60	6	17.58	17.35	-4	20,572	-0.02%
2021/06/24	1	17.95	16.1	17.74	17.80	-15.1	20,498	-0.07%
2021/06/23	0	0.00	7.2	17.20	17.10	-7.2	20,335	-0.04%
2021/06/22	8	17.10	0	0.00	16.80	8	20,331	0.04%
2021/06/21	2	16.60	5	16.92	17.30	-3	20,393	-0.01%
2021/06/18	20	17.45	2	17.46	17.25	18	20,451	0.09%
2021/06/17	1	17.60	1	17.80	17.60	0	20,516	0.00%
2021/06/16	43	18.17	1	17.70	17.60	42	20,182	0.21%
2021/06/15	1	18.90	37.5	18.42	18.90	-36.5	19,832	-0.18%
2021/06/11	1	17.70	2	17.65	17.50	-1	19,478	-0.01%
2021/06/09	11	17.35	0	0.00	17.35	11	19,537	0.06%
2021/06/07	0	0.00	1	17.10	17.20	-1	19,494	-0.01%
2021/06/04	13	17.25	0	0.00	17.20	13	19,551	0.07%
2021/06/03	55	17.50	1	17.70	17.60	54	19,543	0.28%
2021/06/02	1	17.55	17	17.61	17.35	-16	19,703	-0.08%
2021/06/01	13	17.96	20	17.37	17.30	-7	19,431	-0.04%
2021/05/31	0	0.00	1.1	16.56	17.30	-1.1	18,922	-0.01%
2021/05/28	5	15.66	1	15.80	15.75	4	18,847	0.02%
2021/05/25	2	15.00	10	15.00	15.00	-8	18,877	-0.04%
2021/05/24	11	14.62	0	0.00	14.50	11	18,717	0.06%
2021/05/21	0	0.00	11	14.23	14.30	-11	18,654	-0.06%
2021/05/20	11	14.04	10	14.00	13.80	1	18,791	0.01%
2021/05/19	0	0.00	10	14.15	14.30	-10	18,771	-0.05%
2021/05/18	10.1	13.35	0	0.00	13.85	10.1	18,580	0.05%
2021/05/17	0.2	13.17	2	12.90	12.60	-1.8	18,479	-0.01%
2021/05/14	15.2	13.74	0	0.00	13.85	15.2	18,270	0.08%
2021/05/13	3	14.53	5	14.17	14.30	-2	18,274	-0.01%
2021/05/12	25.1	15.55	5	15.95	14.70	20.1	18,110	0.11%
2021/05/11	22	16.88	55	17.21	16.25	-33	17,807	-0.19%
2021/05/10	10	18.20	19	18.39	17.85	-9	17,521	-0.05%
2021/05/07	0	0.00	1	17.65	17.75	-1	16,779	-0.01%
2021/05/06	28.1	17.62	20	17.98	17.65	8.1	16,665	0.05%
2021/05/05	11	17.75	1	17.90	17.40	10	15,975	0.06%
2021/05/04	10.1	17.76	28	17.66	17.65	-17.9	15,747	-0.11%
2021/05/03	27.1	19.57	0	0.00	18.70	27.1	15,167	0.18%
2021/04/29	55	20.90	5	20.76	20.60	50	14,623	0.34%
2021/04/28	28	20.81	12	21.04	21.50	16	13,783	0.12%
2021/04/27	21	19.48	12	20.11	19.55	9	12,486	0.07%
2021/04/26	23	19.84	13	19.89	19.85	10	12,077	0.08%
2021/04/23	7	19.79	24	19.83	20.05	-17	11,698	-0.15%
2021/04/22	1	20.10	0	0.00	18.50	1	10,985	0.01%
2021/04/21	11	19.60	50	19.29	19.55	-39	10,504	-0.37%
2021/04/20	32	18.86	25	19.64	19.35	7	10,322	0.07%
2021/04/19	18	18.87	35.1	19.00	18.60	-17.1	9,886	-0.17%
2021/04/16	33	17.97	118	18.86	18.80	-85	9,570	-0.89%	大賣/
2021/04/15	39	17.61	41	17.74	17.65	-2	8,716	-0.02%
2021/04/14	82	16.32	67	17.07	17.80	15	8,193	0.18%
2021/04/13	30	16.57	38.7	16.46	16.20	-8.7	7,368	-0.12%
2021/04/12	65	15.71	1	15.80	15.70	64	6,790	0.94%
2021/04/09	1	15.80	2	15.70	15.75	-1	6,699	-0.01%
2021/04/08	10	15.90	0	0.00	16.00	10	6,641	0.15%
2021/04/07	3	15.95	3	16.05	15.95	0	6,502	0.00%
2021/04/06	9	15.66	61.4	15.96	16.05	-52.4	6,540	-0.80%
2021/04/01	0	0.00	13	15.79	15.60	-13	6,452	-0.20%
2021/03/29	50	15.66	10	15.65	15.60	40	6,931	0.58%
2021/03/24	24	15.33	1	15.15	15.40	23	7,412	0.31%
2021/03/23	7	16.48	34	16.31	15.90	-27	7,296	-0.37%
2021/03/22	34	16.26	130	16.25	16.55	-96	7,130	-1.35%	大賣/
2021/03/19	0	0.00	4	15.40	15.70	-4	6,955	-0.06%
2021/03/18	4	15.35	60	15.48	15.55	-56	6,926	-0.81%
2021/03/17	42	15.24	0	0.00	15.20	42	6,898	0.61%
2021/03/16	10	15.30	4	15.35	15.35	6	6,830	0.09%
2021/03/15	39	15.23	0	0.00	15.20	39	6,826	0.57%
2021/03/12	0	0.00	2	15.75	15.60	-2	6,816	-0.03%
2021/03/11	0	0.00	4.1	15.75	15.80	-4.1	6,959	-0.06%
2021/03/10	20	16.05	23	16.39	15.90	-3	7,090	-0.04%
2021/03/09	20	15.85	13	15.63	16.20	7	6,928	0.10%
2021/03/08	8	15.95	50	16.38	16.10	-42	6,818	-0.62%
2021/03/05	0	0.00	2	15.20	15.15	-2	6,491	-0.03%
2021/03/03	10	15.00	10	15.35	15.50	0	6,724	0.00%
2021/03/02	0	0.00	5	15.40	15.35	-5	6,835	-0.07%
2021/02/26	2	15.00	10	15.35	15.45	-8	6,738	-0.12%
2021/02/25	0	0.00	10	15.05	15.20	-10	6,730	-0.15%
2021/02/23	2	15.10	6	15.42	15.15	-4	7,074	-0.06%
2021/02/22	3	15.40	10.1	15.15	15.50	-7.1	7,203	-0.10%
2021/02/19	10	14.00	2	14.33	14.50	8	7,129	0.11%
2021/02/17	0	0.00	6	13.90	14.00	-6	7,042	-0.09%
2021/02/05	0	0.00	3	13.70	13.70	-3	6,994	-0.04%
2021/02/04	5	13.95	13	13.90	13.70	-8	6,960	-0.11%
2021/02/03	0	0.00	1	13.50	13.55	-1	6,739	-0.01%
2021/01/28	0	0.00	10	13.45	13.55	-10	6,690	-0.15%
2021/01/22	3	12.70	1	12.80	13.15	2	6,589	0.03%
2021/01/21	1	12.80	0.1	13.05	12.65	0.9	6,576	0.01%
2021/01/20	19	13.00	0	0.00	12.75	19	6,535	0.29%
2021/01/19	0	0.00	2	13.25	13.30	-2	6,467	-0.03%
2021/01/18	1	13.25	0	0.00	13.20	1	6,453	0.02%
2021/01/13	0	0.00	3	13.80	13.65	-3	6,188	-0.05%
2021/01/12	5	13.37	0	0.00	13.20	5	6,107	0.08%
2021/01/11	5	13.60	0	0.00	13.65	5	6,038	0.08%
2021/01/08	1	13.50	0	0.00	13.20	1	5,978	0.02%
2021/01/06	15	13.80	0	0.00	13.50	15	5,813	0.26%
2021/01/05	5	14.53	0	0.00	14.40	5	5,649	0.09%
2021/01/04	0	0.00	12	15.07	14.80	-12	5,587	-0.21%
2020/12/31	1	14.60	0	0.00	14.60	1	5,528	0.02%
2020/12/29	1	14.90	8	14.96	14.85	-7	5,498	-0.13%
2020/12/28	0	0.00	1	15.30	15.40	-1	5,360	-0.02%
2020/12/25	20	15.24	20	14.73	15.50	0	5,217	0.00%
2020/12/24	0	0.00	2	14.95	14.80	-2	4,812	-0.04%
2020/12/23	7	14.35	2	14.50	14.75	5	4,628	0.11%
2020/12/22	126	14.90	126.1	15.08	13.85	-0.1	4,436	0.00%	大買/大賣/
2020/12/21	4	14.06	0	0.00	14.20	4	4,017	0.10%
2020/12/15	20	13.68	0	0.00	13.50	20	3,878	0.52%
2020/12/11	13	13.45	17	13.53	13.45	-4	3,798	-0.11%
2020/12/09	12	13.90	0	0.00	14.05	12	3,645	0.33%
2020/12/08	4	13.90	0	0.00	14.10	4	3,601	0.11%
2020/12/07	0	0.00	113	14.06	14.50	-113	3,506	-3.22%	大賣/鉅額交易
2020/12/04	1	13.65	12	13.76	13.85	-11	3,347	-0.33%
2020/12/01	0	0.00	1	13.00	13.00	-1	3,129	-0.03%
2020/11/30	0	0.00	1	13.15	13.10	-1	3,062	-0.03%
2020/11/26	1	13.15	12	12.99	13.05	-11	2,870	-0.38%
2020/11/25	2	12.65	5	12.35	12.40	-3	2,708	-0.11%
2020/11/24	0	0.00	5	12.25	12.25	-5	2,622	-0.19%
2020/11/23	36	12.32	6	12.40	12.50	30	2,535	1.18%
2020/11/20	15	11.75	15	11.90	12.00	0	2,320	0.00%
2020/11/19	10	11.63	2	11.45	11.50	8	2,083	0.38%
2020/11/18	1	11.25	2	10.65	11.20	-1	1,788	-0.06%
2020/11/10	0	0.00	0.1	10.40	10.15	-0.1	1,676	0.00%
2020/10/27	2	10.20	0	0.00	10.15	2	1,757	0.11%
2020/09/22	1	10.65	4	10.60	10.60	-3	2,205	-0.14%
2020/09/21	14	11.00	0	0.00	10.90	14	2,229	0.63%
2020/09/17	2	10.85	0	0.00	10.85	2	2,104	0.10%
2020/09/15	0	0.00	14	11.20	11.00	-14	2,127	-0.66%
2020/09/08	105	10.90	5	10.90	10.85	100	2,214	4.52%	大買/
2020/09/03	0	0.00	2	10.65	10.55	-2	2,171	-0.09%
2020/09/02	0	0.00	100	10.50	10.65	-100	2,172	-4.60%
2020/08/31	100	10.28	0	0.00	10.20	100	2,141	4.67%
2020/08/28	0	0.00	2	10.10	10.15	-2	2,101	-0.10%
2020/08/21	2	10.05	0	0.00	10.00	2	2,248	0.09%
2020/08/20	0	0.00	10	10.15	9.99	-10	2,241	-0.45%
2020/08/19	0	0.00	20	10.55	10.30	-20	2,222	-0.90%
2020/08/12	20	10.40	0	0.00	10.25	20	2,194	0.91%
2020/08/05	0	0.00	0	10.35	10.25	0	2,168	0.00%
2020/07/24	10	10.45	12	10.47	10.30	-2	2,270	-0.09%
2020/07/22	28	10.82	28	10.90	11.00	0	2,365	0.00%
2020/07/21	2	10.45	0	0.00	10.35	2	2,281	0.09%
2020/07/20	0	0.00	2	10.10	10.40	-2	2,285	-0.09%
2020/07/17	0	0.00	2	10.30	10.25	-2	2,236	-0.09%
2020/07/09	0	0.00	5	11.40	11.30	-5	2,211	-0.23%
2020/07/07	0	0.00	2	10.95	10.90	-2	2,264	-0.09%
2020/07/06	1	11.25	0	0.00	11.10	1	2,395	0.04%
2020/07/03	5	11.19	0	0.00	11.05	5	2,401	0.21%
2020/06/22	0	0.00	1	11.15	11.15	-1	2,322	-0.04%
2020/06/19	0	0.00	2	11.20	11.15	-2	2,357	-0.08%
2020/06/17	20	10.60	0	0.00	10.70	20	2,197	0.91%
2020/06/15	0	0.00	50	10.20	10.20	-50	2,201	-2.27%
2020/06/10	2	10.25	0	0.00	10.25	2	2,206	0.09%
2020/06/09	0	0.00	5	10.50	10.50	-5	2,252	-0.22%
2020/06/08	5	10.35	5	10.60	10.55	0	2,270	0.00%
2020/05/29	5	9.70	0	0.00	9.68	5	2,059	0.24%
2020/04/27	5	10.70	0	0.00	10.70	5	2,161	0.23%
2020/04/24	20	10.30	5	9.99	10.30	15	2,049	0.73%
2020/04/23	20	10.20	15	10.09	9.99	5	2,019	0.25%
2020/04/08	0	0.00	2	9.27	9.30	-2	1,670	-0.12%
2020/03/25	10	8.88	10	9.04	9.11	0	1,630	0.00%
2020/03/20	11	8.77	10	8.73	8.72	1	1,642	0.06%
2020/03/17	2	8.91	0	0.00	8.56	2	1,603	0.12%
2020/03/16	0	0.00	1	9.47	9.22	-1	1,576	-0.06%
2020/03/05	2	12.15	0	0.00	12.05	2	1,986	0.10%
2020/02/20	2	12.45	0	0.00	12.50	2	1,933	0.10%
2020/02/14	0	0.00	1	12.50	12.40	-1	1,922	-0.05%
2020/02/13	3	12.25	0	0.00	12.20	3	1,835	0.16%
2020/01/16	0	0.00	5.1	12.40	12.40	-5.1	1,742	-0.29%
2020/01/03	0	0.00	1	13.05	12.85	-1	1,871	-0.05%
2019/12/18	1	12.95	0	0.00	12.85	1	1,895	0.05%
2019/12/10	20	12.85	0	0.00	12.85	20	1,808	1.11%
2019/12/09	0	0.00	4	13.40	13.20	-4	1,782	-0.22%
2019/12/06	66	13.18	0	0.00	13.40	66	1,775	3.72%
2019/12/05	0	0.00	1	13.20	13.20	-1	1,491	-0.07%
2019/11/22	0	0.00	4	12.75	12.70	-4	1,702	-0.23%
2019/11/20	0.3	12.80	0	0.00	12.65	0.3	1,731	0.01%
2019/11/19	4	12.55	1	12.65	12.60	3	1,862	0.16%
2019/11/15	7	12.80	7	12.80	12.65	0	1,891	0.00%
2019/11/14	0.7	12.80	0	0.00	12.60	0.7	1,883	0.04%
2019/11/05	0	0.00	5	13.80	13.80	-5	1,821	-0.27%
2019/11/04	0	0.00	2	13.85	13.85	-2	1,826	-0.11%
2019/10/29	0	0.00	2	14.20	14.10	-2	1,894	-0.11%
2019/10/28	7	14.50	7	14.45	14.25	0	1,913	0.00%
2019/10/23	1	14.40	0	0.00	14.25	1	1,904	0.05%
2019/10/02	2	14.15	0	0.00	14.10	2	2,231	0.09%
2019/09/19	0	0.00	2	14.50	14.50	-2	2,230	-0.09%
2019/09/17	1	14.75	2	14.70	14.70	-1	2,254	-0.04%
2019/09/16	0	0.00	1	14.45	14.40	-1	2,232	-0.04%
2019/09/12	0	0.00	1	14.55	14.55	-1	2,256	-0.04%
2019/09/10	0	0.00	1	14.45	14.60	-1	2,280	-0.04%
2019/09/06	1	15.25	5	15.25	15.15	-4	2,239	-0.18%
2019/09/03	57	14.68	0	0.00	14.55	57	2,066	2.76%
2019/09/02	5	15.10	0	0.00	15.15	5	2,022	0.25%
2019/08/30	0	0.00	45	15.10	15.00	-45	1,985	-2.27%
2019/08/22	7	15.44	5	15.35	15.45	2	1,866	0.11%
2019/08/21	0	0.00	45	14.89	15.05	-45	1,732	-2.60%
2019/08/20	2	14.75	0	0.00	14.60	2	1,709	0.12%
2019/08/06	0	0.00	1	14.15	14.20	-1	1,716	-0.06%
2019/08/02	2	14.70	0	0.00	14.70	2	1,720	0.12%
2019/07/30	10	15.65	0	0.00	15.60	10	1,695	0.59%
2019/07/29	0	0.00	1	15.80	15.80	-1	1,700	-0.06%
2019/07/23	0	0.00	7	16.03	15.90	-7	1,684	-0.42%
2019/07/22	0	0.00	1	16.15	16.25	-1	1,687	-0.06%
2019/07/19	18	15.59	27	15.73	15.95	-9	1,571	-0.57%
2019/07/08	0	0.00	10	15.45	15.45	-10	1,542	-0.65%
2019/07/02	10	15.30	0	0.00	15.30	10	1,891	0.53%
2019/06/26	0	0.00	12	15.38	15.40	-12	2,013	-0.60%
2019/06/25	10	15.25	0	0.00	15.25	10	2,021	0.49%
2019/06/24	1	15.10	10	15.40	15.45	-9	2,036	-0.44%
2019/06/20	22	15.10	20	15.05	15.15	2	2,110	0.09%
2019/06/19	0	0.00	10	14.90	14.90	-10	2,195	-0.46%
2019/06/18	0	0.00	1	14.70	14.65	-1	2,225	-0.04%
2019/06/17	13	15.00	1	15.05	14.95	12	2,248	0.53%
2019/06/14	1	14.70	1	14.65	14.70	0	2,261	0.00%
2019/06/13	2	14.60	5	14.65	14.65	-3	2,372	-0.13%
2019/06/11	0	0.00	1	14.75	14.70	-1	2,451	-0.04%
2019/05/30	1	14.50	0	0.00	14.50	1	3,633	0.03%
2019/05/28	2	14.25	0	0.00	14.25	2	3,847	0.05%
2019/05/27	5	14.20	0	0.00	14.20	5	3,922	0.13%
2019/05/21	0	0.00	2	14.40	14.50	-2	4,494	-0.04%
2019/05/20	0	0.00	5	14.55	14.35	-5	4,588	-0.11%
2019/05/15	5	15.05	0	0.00	15.15	5	4,899	0.10%
2019/05/13	0	0.00	2	14.75	14.75	-2	5,000	-0.04%
2019/05/09	20	15.30	0	0.00	15.10	20	5,028	0.40%
2019/05/07	5	15.30	0	0.00	15.40	5	5,154	0.10%
2019/05/06	7	15.30	12	15.28	15.15	-5	5,218	-0.10%
2019/05/02	7	15.76	7	15.80	15.80	0	5,266	0.00%
2019/04/29	57	15.66	57	15.97	15.70	0	5,376	0.00%
2019/04/25	0	0.00	3	16.60	16.55	-3	5,869	-0.05%
2019/04/23	6	16.83	0	0.00	16.70	6	5,996	0.10%
2019/04/22	10	16.75	40	16.78	16.90	-30	5,973	-0.50%
2019/04/19	85	16.75	0	0.00	16.75	85	5,955	1.43%
2019/04/18	0	0.00	40	16.90	16.60	-40	5,969	-0.67%
2019/04/16	10	16.85	3	16.85	16.90	7	6,069	0.12%
2019/04/09	37	17.56	2	17.60	17.45	35	5,961	0.59%
2019/04/08	10	17.20	2	17.40	17.25	8	5,792	0.14%
2019/04/03	10	16.95	0	0.00	17.10	10	5,724	0.17%
2019/04/02	11	16.92	1	16.90	16.85	10	5,692	0.18%
2019/03/28	0	0.00	30	16.80	16.80	-30	5,609	-0.53%
2019/03/27	0	16.95	0	0.00	17.00	0	5,597	0.00%
2019/03/26	0	0.00	12	17.13	17.25	-12	5,591	-0.21%
2019/03/25	0	0.00	14	16.57	16.50	-14	5,603	-0.25%
2019/03/22	12	16.95	30	16.80	16.80	-18	5,608	-0.32%
2019/03/20	0	0.00	10	17.25	17.15	-10	5,485	-0.18%
2019/03/19	4	17.23	0	0.00	17.25	4	5,478	0.07%
2019/03/15	1	17.20	0	0.00	17.05	1	5,356	0.02%
2019/03/14	20	17.15	0	0.00	17.05	20	5,335	0.37%
2019/03/11	28	17.61	5	17.60	17.50	23	5,324	0.43%
2019/03/08	61	17.53	46	17.36	17.70	15	5,130	0.29%
2019/03/07	20	17.45	20	17.39	17.45	0	4,952	0.00%
2019/03/04	1	17.20	0	0.00	17.20	1	4,559	0.02%
2019/02/21	7	17.55	7	17.55	17.40	0	4,642	0.00%
2019/02/19	0	0.00	2	16.95	17.05	-2	4,377	-0.05%
2019/02/18	14	16.73	19	16.76	16.95	-5	4,390	-0.11%
2019/02/15	0	0.00	5	16.55	16.40	-5	4,188	-0.12%
2019/02/14	0	0.00	17	16.56	16.40	-17	4,205	-0.40%
2019/02/12	0	0.00	11	16.26	16.50	-11	4,223	-0.26%
2019/01/30	10	15.95	0	0.00	16.00	10	4,672	0.21%
2019/01/29	10	16.08	0	0.00	16.10	10	4,686	0.21%
2019/01/28	12	16.45	5	16.50	16.30	7	4,653	0.15%
2019/01/25	0	0.00	10	16.25	16.25	-10	4,598	-0.22%
2019/01/24	10	16.10	0	0.00	16.05	10	4,606	0.22%
2019/01/23	10	15.95	0	0.00	16.05	10	4,665	0.21%
2019/01/22	0	0.00	10	16.00	16.15	-10	4,643	-0.22%
2019/01/21	8	16.21	16	16.29	16.25	-8	4,648	-0.17%
2019/01/18	10	15.95	25	15.95	16.20	-15	4,708	-0.32%
2019/01/17	40	16.48	27	16.51	16.10	13	4,661	0.28%
2019/01/16	0	0.00	21	15.84	16.20	-21	4,194	-0.50%
2019/01/15	7	15.85	7	15.70	15.60	0	4,092	0.00%
2019/01/14	10	15.35	0	0.00	15.30	10	4,103	0.24%
2019/01/10	10	15.70	0	0.00	15.45	10	4,160	0.24%
2019/01/09	17	15.82	23	15.89	15.60	-6	4,163	-0.14%
2019/01/04	0	0.00	10	14.70	14.65	-10	4,107	-0.24%
2018/12/28	0	0.00	10	15.50	15.50	-10	4,221	-0.24%
2018/12/26	10	15.00	0	0.00	14.95	10	4,451	0.22%
2018/12/20	2	15.85	2	15.50	15.50	0	4,647	0.00%
2018/12/19	0	0.00	20	16.00	15.90	-20	4,649	-0.43%
2018/12/18	0	0.00	14	16.04	16.00	-14	4,647	-0.30%
2018/12/14	10	15.70	0	0.00	16.05	10	4,556	0.22%
2018/12/12	5	15.85	8	15.90	15.90	-3	4,684	-0.06%
2018/12/10	10	15.70	0	0.00	15.40	10	4,788	0.21%
2018/12/07	11	15.81	0	0.00	15.85	11	4,800	0.23%
2018/12/06	9	16.41	1	15.75	15.75	8	4,785	0.17%
2018/12/04	1	16.55	0	0.00	16.60	1	4,732	0.02%
2018/12/03	31	16.75	25	16.64	16.80	6	4,739	0.13%
2018/11/30	0	0.00	10	16.40	16.35	-10	4,680	-0.21%
2018/11/29	0	0.00	21	16.40	16.30	-21	4,691	-0.45%
2018/11/28	20	16.25	0	0.00	16.55	20	4,629	0.43%
2018/11/26	10	16.10	0	0.00	16.10	10	4,580	0.22%
2018/11/23	0	0.00	1	16.10	16.15	-1	4,564	-0.02%
2018/11/22	42	16.51	38	16.76	16.00	4	4,524	0.09%
2018/11/19	3	15.85	0	0.00	16.10	3	4,250	0.07%
2018/11/16	2	16.15	2	16.10	15.90	0	4,344	0.00%
2018/11/15	13	15.90	11	15.96	16.05	2	4,383	0.05%
2018/11/14	0	0.00	1	15.45	15.45	-1	4,296	-0.02%
2018/11/09	5	15.65	56	15.51	15.75	-51	4,234	-1.20%
2018/11/08	142	15.95	98	16.09	15.85	44	4,172	1.05%	大買/
2018/11/02	0	0.00	1	15.05	15.00	-1	3,869	-0.03%
2018/10/31	0	0.00	1	14.80	14.85	-1	4,115	-0.02%
2018/10/26	18	14.30	17	14.26	14.30	1	4,329	0.02%
2018/10/25	3	14.02	0	0.00	13.90	3	4,371	0.07%
2018/10/24	1	14.60	0	0.00	14.55	1	4,621	0.02%
2018/10/22	0	0.00	2	14.50	14.80	-2	4,795	-0.04%
2018/10/19	1	14.25	4	14.10	14.50	-3	4,891	-0.06%
2018/10/18	1	14.65	1	14.55	14.50	0	4,889	0.00%
2018/10/17	2	14.55	0	0.00	14.50	2	4,869	0.04%
2018/10/12	1	14.50	0	0.00	14.50	1	4,880	0.02%
2018/10/11	4	13.95	0	0.00	13.95	4	4,801	0.08%
2018/10/09	5	15.59	0	0.00	15.45	5	4,771	0.10%
2018/10/05	10	16.15	0	0.00	15.90	10	4,931	0.20%
2018/10/04	24	16.73	14	16.74	16.55	10	4,861	0.21%
2018/10/03	0	0.00	10	16.60	16.75	-10	4,697	-0.21%
2018/09/28	5	16.43	15	16.43	16.40	-10	4,668	-0.21%
2018/09/27	0	0.00	5	16.25	16.25	-5	4,584	-0.11%
2018/09/21	5	16.00	0	0.00	15.95	5	4,639	0.11%
2018/09/20	11	15.95	0	0.00	15.85	11	4,654	0.24%
2018/09/18	10	16.10	17	16.68	15.95	-7	4,677	-0.15%
2018/09/14	1	16.15	0	0.00	16.20	1	4,593	0.02%
2018/09/13	0	0.00	1	16.05	16.00	-1	4,592	-0.02%
2018/09/10	17	15.70	8	15.69	15.60	9	4,896	0.18%
2018/09/07	0	0.00	7	15.95	15.85	-7	4,937	-0.14%
2018/09/04	11	16.55	0	0.00	16.50	11	5,545	0.20%
2018/09/03	10	16.63	0	0.00	16.45	10	5,695	0.18%
2018/08/31	10	16.75	0	0.00	16.85	10	5,849	0.17%
2018/08/28	6	16.85	0	0.00	16.70	6	6,330	0.09%
2018/08/23	1	16.90	0	0.00	16.80	1	7,265	0.01%
2018/08/22	7	16.94	8	16.81	17.00	-1	7,204	-0.01%
2018/08/21	0	0.00	1	16.35	16.45	-1	7,150	-0.01%
2018/08/17	0	0.00	1	16.40	16.20	-1	7,310	-0.01%
2018/08/16	1	16.20	1	16.25	16.30	0	7,391	0.00%
2018/08/15	0	0.00	4	16.33	16.25	-4	7,885	-0.05%
2018/08/13	8	16.56	4	16.65	16.15	4	8,002	0.05%
2018/08/10	1	17.60	1	17.35	17.35	0	7,930	0.00%
2018/08/09	19	17.59	10	17.45	17.60	9	8,005	0.11%
2018/08/08	11	17.91	15	17.77	17.90	-4	8,109	-0.05%
2018/08/07	0	0.00	1	17.45	17.70	-1	7,844	-0.01%
2018/08/06	1	17.20	1	17.25	17.25	0	7,815	0.00%
2018/08/03	15	17.42	0	0.00	17.30	15	7,830	0.19%
2018/08/02	0	0.00	56	18.39	18.20	-56	7,770	-0.72%
2018/08/01	1	18.30	1	18.60	18.75	0	7,752	0.00%
2018/07/31	63	18.51	16	18.40	18.45	47	7,600	0.62%
2018/07/30	5	17.75	10	18.13	18.25	-5	7,381	-0.07%
2018/07/27	0	0.00	6	18.00	18.00	-6	7,388	-0.08%
2018/07/26	0	0.00	51	18.52	18.45	-51	7,300	-0.70%
2018/07/20	50	18.01	21	17.87	17.80	29	7,471	0.39%
2018/07/19	1	18.10	0	0.00	18.15	1	7,477	0.01%
2018/07/18	14	18.24	0	0.00	18.10	14	7,612	0.18%
2018/07/13	4	18.23	1	17.60	18.35	3	7,551	0.04%
2018/07/06	7	16.65	7	16.80	16.90	0	7,682	0.00%
2018/07/05	1	17.35	10	17.55	17.05	-9	7,766	-0.12%
2018/07/03	10	18.15	20	17.55	17.30	-10	7,802	-0.13%
2018/07/02	5	18.10	0	0.00	18.00	5	7,768	0.06%
2018/06/28	0	0.00	10	18.50	18.50	-10	7,857	-0.13%
2018/06/27	10	18.20	0.4	18.20	18.35	9.6	7,848	0.12%
2018/06/26	0	0.00	5	18.00	18.15	-5	7,840	-0.06%
2018/06/25	5	18.15	5	18.55	18.25	0	7,795	0.00%
2018/06/22	5	18.00	5	18.55	18.25	0	7,829	0.00%
2018/06/21	2	18.30	20	18.29	18.35	-18	7,777	-0.23%
2018/06/20	16	18.66	2	18.85	18.65	14	7,804	0.18%
2018/06/19	27	19.59	15	19.58	19.35	12	7,776	0.15%
2018/06/14	3	19.30	1	19.40	19.25	2	7,633	0.03%
2018/06/13	12	19.53	10	19.40	19.20	2	7,617	0.03%
2018/06/12	12	20.11	65	19.69	19.65	-53	7,640	-0.69%
2018/06/11	51	19.15	2	19.15	19.20	49	7,535	0.65%
2018/06/08	1	18.80	0	0.00	18.75	1	7,467	0.01%
2018/06/07	5	18.65	0	0.00	18.70	5	7,427	0.07%
2018/06/06	0	0.00	2	18.70	18.70	-2	7,354	-0.03%
2018/06/05	4	19.10	3	19.10	18.80	1	7,280	0.01%
2018/06/04	0	0.00	1	18.85	18.70	-1	7,085	-0.01%
2018/06/01	5	19.00	5	18.80	18.70	0	7,041	0.00%
2018/05/31	156	18.62	151	18.79	19.05	5	6,878	0.07%	大買/大賣/
2018/05/28	2	18.00	0	0.00	18.40	2	6,152	0.03%
2018/05/25	0	0.00	7	17.90	17.90	-7	6,072	-0.12%
2018/05/24	2	18.35	2	18.33	18.15	0	6,076	0.00%
2018/05/23	18	18.86	12	19.04	18.25	6	6,062	0.10%
2018/05/22	2	17.98	0	0.00	18.00	2	5,648	0.04%
2018/05/21	0	0.00	13	18.13	18.20	-13	5,674	-0.23%
2018/05/18	10	17.50	0	0.00	17.50	10	5,654	0.18%
2018/05/17	14	17.89	16	18.04	17.90	-2	5,848	-0.03%
2018/05/16	1	17.30	50	17.57	17.75	-49	5,998	-0.82%
2018/05/15	25	17.14	0	0.00	16.90	25	5,972	0.42%
2018/05/11	12	17.03	5	16.80	16.65	7	6,356	0.11%
2018/05/10	15	17.17	180	17.36	17.05	-165	6,398	-2.58%	大賣/鉅額交易
2018/05/09	170	17.19	0	0.00	17.05	170	6,669	2.55%	大買/鉅額交易
2018/05/08	10	17.10	2	17.00	17.05	8	7,126	0.11%
2018/05/04	1	17.05	32	17.09	16.85	-31	7,311	-0.42%
2018/05/02	14	16.91	4	17.00	17.20	10	7,486	0.13%
2018/04/30	0	0.00	20	16.53	17.20	-20	7,714	-0.26%
2018/04/27	10	15.55	9	15.35	15.65	1	7,843	0.01%
2018/04/26	0	0.00	10	16.05	15.45	-10	8,167	-0.12%
2018/04/25	30	16.10	70	15.91	16.05	-40	8,388	-0.48%
2018/04/24	36	15.96	10	16.30	15.90	26	9,363	0.28%
2018/04/23	5	17.50	30	17.60	17.30	-25	9,509	-0.26%
2018/04/18	1	17.30	0	0.00	17.20	1	10,752	0.01%
2018/04/17	5	17.52	0	0.00	17.30	5	11,064	0.05%
2018/04/16	1	18.70	4	18.75	18.50	-3	12,078	-0.02%
2018/04/13	26	19.00	0	0.00	18.95	26	12,706	0.20%
2018/04/11	0	0.00	5	18.70	19.05	-5	13,630	-0.04%
2018/03/31	0	0.00	1	19.30	19.35	-1	17,581	-0.01%
2018/03/29	10	19.30	0	0.00	19.05	10	19,849	0.05%
2018/03/28	10	19.30	10	19.20	19.15	0	21,765	0.00%
2018/03/27	10	19.40	0	0.00	19.45	10	23,586	0.04%
2018/03/23	2	18.95	12	19.10	18.85	-10	24,766	-0.04%
2018/03/22	1	20.10	0	0.00	19.70	1	24,810	0.00%
2018/03/21	1	19.95	0	0.00	19.70	1	24,960	0.00%
2018/03/20	0	0.00	10	19.85	19.90	-10	25,132	-0.04%
2018/03/19	100	20.50	65	20.55	20.35	35	25,359	0.14%
2018/03/16	33	20.55	2	20.80	20.40	31	25,671	0.12%
2018/03/15	73	21.08	67	20.72	21.05	6	25,711	0.02%
2018/03/14	4	20.01	0	0.00	20.00	4	25,456	0.02%
2018/03/13	7	19.30	7	19.25	20.00	0	25,529	0.00%
2018/03/12	10	19.15	3	19.25	19.05	7	25,509	0.03%
2018/03/09	10	19.78	5	19.90	19.80	5	25,555	0.02%
2018/03/08	30	19.90	0	0.00	19.80	30	26,390	0.11%
2018/03/07	10	19.63	5	19.75	19.55	5	26,556	0.02%
2018/03/05	10	19.80	5	19.80	19.50	5	27,371	0.02%
2018/02/27	0	0.00	3	21.00	20.75	-3	27,447	-0.01%
2018/02/26	6	21.07	0	0.00	20.90	6	27,442	0.02%
2018/02/21	6	21.10	4	20.95	21.00	2	27,269	0.01%
2018/02/09	3	19.10	23	19.18	20.00	-20	27,102	-0.07%
2018/02/08	3	19.97	7	19.80	19.80	-4	26,868	-0.01%
2018/02/07	4	21.29	5	21.54	20.85	-1	26,649	0.00%
2018/02/06	51	20.80	30	21.03	20.60	21	26,524	0.08%
2018/02/05	12	22.46	23	21.79	22.70	-11	26,220	-0.04%
2018/02/02	52	22.90	1	23.00	22.95	51	26,176	0.19%
2018/02/01	16	23.23	103	23.91	23.25	-87	26,287	-0.33%	大賣/
2018/01/31	10	23.71	10	23.17	23.75	0	25,931	0.00%
2018/01/30	2	22.98	0	0.00	22.60	2	25,445	0.01%
2018/01/29	6	22.53	6	22.48	22.60	0	25,338	0.00%
2018/01/26	10	22.59	16	22.63	22.65	-6	25,313	-0.02%
2018/01/25	2	23.10	0	0.00	22.70	2	25,384	0.01%
2018/01/24	8	23.32	7	22.96	23.50	1	25,310	0.00%
2018/01/23	73	23.07	66	22.88	22.60	7	25,059	0.03%
2018/01/22	104	23.20	10	23.26	23.35	94	24,794	0.38%	大買/
2018/01/19	3	23.55	3	23.80	23.90	0	24,475	0.00%
2018/01/18	69	23.91	74	24.33	23.70	-5	24,277	-0.02%
2018/01/17	58	24.64	30	24.50	24.40	28	23,460	0.12%
2018/01/16	44	24.23	20	24.38	24.20	24	23,261	0.10%
2018/01/15	63	24.80	64	24.45	24.90	-1	22,927	0.00%
2018/01/12	0	0.00	1	23.65	23.45	-1	22,435	0.00%
2018/01/11	1	23.40	5	23.41	23.30	-4	22,256	-0.02%
2018/01/10	84	24.78	130	24.90	24.00	-46	21,933	-0.21%	大賣/
2018/01/09	46	24.21	5	24.28	24.45	41	20,832	0.20%
2018/01/08	1	23.80	14	23.32	23.10	-13	20,237	-0.06%
2018/01/05	21	24.00	26	23.88	23.90	-5	19,752	-0.03%
2018/01/04	12	23.72	42	23.80	23.70	-30	19,324	-0.16%
2018/01/03	41	23.98	50	23.97	23.60	-9	18,966	-0.05%
2018/01/02	34	23.44	90	23.78	24.00	-56	18,296	-0.31%