富喬 (1815)-元大-竹科券商分點個股進出

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
27.30
漲跌
▲2.45
漲幅
+9.86%
成交量
196,408張
產業
上櫃電子零組件類股
403人加入追蹤

立即追蹤
本地時間:14:30

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

富喬 (1815)籌碼相關－元大-竹科券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	166	25.86	157.5	26.30	27.30	8.5	18,401	0.05%	大買/大賣/
2024/11/21	10	23.85	24.3	24.33	24.85	-14.3	15,208	-0.09%
2024/11/20	9	22.92	15.1	22.98	22.60	-6.1	14,277	-0.04%
2024/11/19	2	22.48	4	22.43	22.55	-2	13,778	-0.01%
2024/11/18	9	22.58	4	22.59	22.25	5	13,833	0.04%
2024/11/15	2	23.45	4	23.16	23.30	-2	13,797	-0.01%
2024/11/14	16	23.51	12	23.45	23.15	4	13,810	0.03%
2024/11/13	3	23.28	19	23.19	23.35	-16	13,594	-0.12%
2024/11/12	6	22.70	3	22.72	22.50	3	13,492	0.02%
2024/11/11	25	23.25	24	23.54	23.05	1	13,505	0.01%
2024/11/08	28.1	23.59	23	24.22	23.20	5.1	13,516	0.04%
2024/11/07	42	24.68	37.8	24.60	24.30	4.2	13,335	0.03%
2024/11/06	31	23.36	50.2	24.14	23.95	-19.2	12,702	-0.15%
2024/11/05	21.3	22.70	15.1	22.55	22.60	6.2	11,920	0.05%
2024/11/04	54.6	21.79	49	21.58	21.55	5.6	12,118	0.05%
2024/11/01	10	22.40	14	22.63	22.75	-4	12,020	-0.03%
2024/10/30	1	21.55	0	0.00	21.55	1	11,899	0.01%
2024/10/29	2	21.80	3	21.75	21.80	-1	11,960	-0.01%
2024/10/28	7	22.01	13	21.89	21.95	-6	12,094	-0.05%
2024/10/25	2	22.10	1	22.20	22.40	1	12,245	0.01%
2024/10/24	12.1	23.03	1	22.75	22.10	11.1	12,499	0.09%
2024/10/23	13	23.33	6.1	23.44	22.85	6.9	12,481	0.06%
2024/10/22	12	23.65	30.1	23.48	23.00	-18.1	12,398	-0.15%
2024/10/21	19	22.26	25	22.57	22.90	-6	12,340	-0.05%
2024/10/18	10.2	21.75	1	21.60	21.50	9.2	12,369	0.07%
2024/10/17	4.5	21.91	16	22.03	21.90	-11.5	12,613	-0.09%
2024/10/16	16	21.52	16	21.70	21.80	0	12,694	0.00%
2024/10/15	14	21.74	9	21.59	21.40	5	12,918	0.04%
2024/10/14	15	21.76	2	21.83	21.60	13	13,101	0.10%
2024/10/11	12	22.10	5	22.09	21.80	7	13,383	0.05%
2024/10/09	30	23.13	25	22.60	22.50	5	14,149	0.04%
2024/10/08	163	24.03	155	23.25	23.10	8	14,249	0.06%	大買/大賣/
2024/10/07	144	24.01	163.1	24.17	24.40	-19.1	14,204	-0.13%	大買/大賣/
2024/10/04	25	22.78	279	22.35	22.60	-254	13,931	-1.82%	大賣/鉅額交易
2024/10/01	291	22.77	47.1	22.77	22.65	243.9	14,141	1.72%	大買/鉅額交易
2024/09/30	1	21.05	7	21.11	21.10	-6	14,381	-0.04%
2024/09/27	3	21.50	10	21.40	21.40	-7	14,912	-0.05%
2024/09/26	11	21.35	20	21.83	21.20	-9	15,214	-0.06%
2024/09/25	16.1	22.14	3	22.32	21.85	13.1	15,708	0.08%
2024/09/24	5	22.02	0.1	22.05	22.00	5	15,968	0.03%
2024/09/23	8	22.79	0	22.65	22.55	8	16,288	0.05%
2024/09/20	11	22.97	7	23.11	22.80	4	16,738	0.02%
2024/09/19	2	22.45	10	22.56	22.60	-8	17,629	-0.05%
2024/09/18	27	22.64	27	22.39	22.30	0	18,136	0.00%
2024/09/16	17	22.71	26	22.60	22.60	-9	18,740	-0.05%
2024/09/13	11	22.54	16	22.61	22.75	-5	19,402	-0.03%
2024/09/12	31	22.16	30.1	22.35	22.30	1	20,376	0.00%
2024/09/11	30.1	21.94	30	22.09	22.00	0.1	21,398	0.00%
2024/09/10	18	22.79	12	22.66	22.10	6	22,222	0.03%
2024/09/09	14.1	22.26	20	22.84	22.15	-6	22,335	-0.03%
2024/09/06	66	22.81	30	22.31	22.10	36	23,080	0.16%
2024/09/05	8	21.85	29	22.44	23.10	-21	23,236	-0.09%
2024/09/04	27.1	21.19	17	21.22	21.00	10.1	24,250	0.04%
2024/09/03	60	23.61	105.1	23.90	22.70	-45.1	25,737	-0.18%	大賣/
2024/09/02	53	23.36	1	23.50	23.20	52	27,035	0.19%
2024/08/30	4	23.20	14	23.06	23.00	-10	30,142	-0.03%
2024/08/29	0	0.00	1	22.50	22.65	-1	31,496	0.00%
2024/08/28	33	22.83	23	23.11	22.65	10	32,680	0.03%
2024/08/27	6	22.98	1	22.95	23.00	5	34,030	0.01%
2024/08/26	3	22.93	0	22.90	22.80	3	37,791	0.01%
2024/08/23	6	22.20	6	22.30	22.65	0	39,125	0.00%
2024/08/22	1	22.90	0	0.00	22.55	1	40,866	0.00%
2024/08/21	8	22.97	2	23.00	22.80	6	42,742	0.01%
2024/08/20	0	0.00	2	23.35	23.20	-2	44,996	0.00%
2024/08/19	2	23.03	6	23.45	22.90	-4	48,394	-0.01%
2024/08/16	3	23.00	4.2	23.00	22.80	-1.2	51,231	0.00%
2024/08/15	4	21.80	3	22.40	22.15	1	52,049	0.00%
2024/08/14	11	22.35	11	21.97	21.85	0	52,099	0.00%
2024/08/13	7	22.54	1	22.65	22.25	6	52,362	0.01%
2024/08/12	1	22.55	12.1	22.41	22.45	-11.1	52,421	-0.02%
2024/08/09	5	22.35	5	22.17	21.65	0	52,382	0.00%
2024/08/08	7	21.78	6	21.78	21.50	1	52,696	0.00%
2024/08/07	2	21.40	6	21.77	21.85	-4	52,719	-0.01%
2024/08/06	35	19.29	42.1	19.45	19.90	-7.1	52,807	-0.01%
2024/08/05	8.5	20.99	0.2	20.80	20.80	8.3	52,989	0.02%
2024/08/02	2	23.73	3.5	23.71	23.10	-1.5	53,502	0.00%
2024/08/01	15	24.17	9.6	24.17	24.20	5.4	53,631	0.01%
2024/07/31	1	23.25	6	24.03	23.70	-5	53,718	-0.01%
2024/07/30	9.2	22.74	18	22.71	23.10	-8.8	53,877	-0.02%
2024/07/29	7.7	22.69	20	22.70	22.30	-12.3	53,709	-0.02%
2024/07/26	7	23.41	44	23.19	23.55	-37	53,570	-0.07%
2024/07/23	37	24.08	1	24.05	24.05	36	53,672	0.07%
2024/07/22	3	24.32	21	24.09	23.90	-18	53,644	-0.03%
2024/07/19	15	24.64	64	24.64	24.60	-49	53,471	-0.09%
2024/07/18	19.3	25.15	8.9	25.24	25.05	10.4	53,229	0.02%
2024/07/17	38	26.04	42	25.76	25.90	-4	52,992	-0.01%
2024/07/16	20.2	26.50	54	26.11	25.90	-33.8	52,954	-0.06%
2024/07/15	15	26.15	27	25.98	26.25	-12	52,785	-0.02%
2024/07/12	25.5	26.62	25	26.53	26.45	0.5	52,564	0.00%
2024/07/11	117	26.70	85	26.97	26.85	32	52,291	0.06%	大買/
2024/07/10	80	25.89	78	25.92	26.00	2	51,514	0.00%
2024/07/09	46	25.31	18	25.29	25.55	28	51,368	0.05%
2024/07/08	49	25.96	12	26.17	25.65	37	51,394	0.07%
2024/07/05	13	26.23	21	26.27	26.15	-8	50,943	-0.02%
2024/07/04	104	25.77	27	25.83	25.75	77	50,683	0.15%	大買/
2024/07/03	21	26.34	30.1	26.44	26.40	-9.1	50,211	-0.02%
2024/07/02	22	25.64	5	25.68	25.35	17	49,820	0.03%
2024/07/01	54	26.44	54	26.38	25.80	0	49,648	0.00%
2024/06/28	10	25.44	21	25.56	25.70	-11	49,591	-0.02%
2024/06/27	102.5	25.38	182.1	25.55	25.50	-79.6	49,996	-0.16%	大買/大賣/
2024/06/26	115.1	25.20	14.3	25.44	25.10	100.8	50,182	0.20%	大買/
2024/06/25	78	25.40	25.6	25.28	25.40	52.4	50,087	0.10%
2024/06/24	28.1	27.65	5	27.55	26.95	23.1	49,090	0.05%
2024/06/21	12	27.02	29	27.56	27.80	-17	48,866	-0.03%
2024/06/20	35	26.94	55	27.31	27.45	-20	48,692	-0.04%
2024/06/19	139	27.24	123	27.50	26.60	16	48,037	0.03%	大買/大賣/
2024/06/18	125	27.40	116	27.48	27.40	9	47,002	0.02%	大買/大賣/
2024/06/17	82	26.70	96.9	27.19	27.00	-14.9	46,160	-0.03%
2024/06/14	111.2	26.05	77	26.01	25.80	34.2	45,328	0.08%	大買/
2024/06/13	68.1	26.28	107	26.28	26.45	-39	44,875	-0.09%	大賣/
2024/06/12	33	28.03	35	27.83	27.50	-2	44,116	0.00%
2024/06/11	64	28.02	64	27.86	27.25	0	43,671	0.00%
2024/06/07	83.5	28.39	102	28.39	29.25	-18.5	42,736	-0.04%	大賣/
2024/06/06	196	27.53	143	27.45	27.35	53	41,509	0.13%	大買/大賣/
2024/06/05	206.2	27.77	215.3	27.93	27.90	-9.1	40,207	-0.02%	大買/大賣/
2024/06/04	55	27.40	77	26.86	26.50	-22	38,171	-0.06%
2024/06/03	66	26.20	80	26.12	26.70	-14	39,606	-0.04%
2024/05/31	116	26.31	112	26.09	25.80	4	39,344	0.01%	大買/大賣/
2024/05/30	301.1	27.41	496.2	27.54	25.85	-195.1	38,928	-0.50%	大買/大賣/鉅額交易
2024/05/29	359	27.15	142.5	26.60	27.65	216.5	35,492	0.61%	大買/大賣/鉅額交易
2024/05/28	73	25.51	98.2	25.41	25.15	-25.2	34,567	-0.07%
2024/05/27	159.1	24.80	166	25.03	24.25	-7	33,740	-0.02%	大買/大賣/
2024/05/24	208	24.89	225.3	25.28	25.90	-17.3	32,349	-0.05%	大買/大賣/
2024/05/23	236.8	24.54	244.1	24.63	24.75	-7.4	30,231	-0.02%	大買/大賣/
2024/05/22	118	22.66	229.3	22.85	23.70	-111.3	27,289	-0.41%	大買/大賣/鉅額交易
2024/05/21	54	20.72	169.4	21.10	21.55	-115.4	24,903	-0.46%	大賣/鉅額交易
2024/05/20	15	19.77	3	19.63	19.60	12	24,137	0.05%
2024/05/17	188.1	19.83	123	19.72	19.80	65.1	24,733	0.26%	大買/大賣/
2024/05/16	46	19.57	51	19.61	19.45	-5	25,065	-0.02%
2024/05/15	54	19.28	33	19.38	19.25	21	25,893	0.08%
2024/05/14	40	19.75	25	19.57	19.20	15	25,923	0.06%
2024/05/13	33.1	19.53	30	19.69	19.55	3.1	25,479	0.01%
2024/05/10	48.1	19.13	63	19.30	19.40	-15	25,298	-0.06%
2024/05/09	77	19.75	86	19.50	19.15	-9	25,066	-0.04%
2024/05/08	34	19.63	15.2	19.72	19.70	18.8	24,452	0.08%
2024/05/07	5	18.60	3	18.80	18.70	2	23,851	0.01%
2024/05/06	7	18.54	143	18.46	18.40	-136	23,658	-0.57%	大賣/鉅額交易
2024/05/03	178	18.78	103	18.84	18.50	75	23,475	0.32%	大買/大賣/
2024/05/02	4	18.05	1	18.15	18.10	3	23,185	0.01%
2024/04/30	10	18.48	0	0.00	18.20	10	23,158	0.04%
2024/04/29	8	18.44	105	18.69	18.50	-97	23,017	-0.42%	大賣/
2024/04/26	4	17.70	3	17.50	17.50	1	22,859	0.00%
2024/04/25	11	17.45	1	17.40	17.35	10	22,854	0.04%
2024/04/24	21	17.63	22	17.65	17.80	-1	22,841	0.00%
2024/04/23	2	17.15	0	0.00	17.15	2	22,852	0.01%
2024/04/22	27	17.22	0	0.00	16.90	27	22,841	0.12%
2024/04/19	49	17.60	29	17.73	17.70	20	22,844	0.09%
2024/04/18	8	18.15	0	0.00	18.15	8	22,748	0.04%
2024/04/17	8.2	18.44	49	18.64	18.50	-40.8	22,774	-0.18%
2024/04/16	47.2	17.71	12	17.68	17.90	35.2	22,771	0.15%
2024/04/15	13	18.93	12	18.54	18.50	1	22,633	0.00%
2024/04/12	21	19.20	174	19.48	19.30	-153	22,678	-0.67%	大賣/鉅額交易
2024/04/11	14	18.66	135	18.64	18.65	-121	22,334	-0.54%	大賣/鉅額交易
2024/04/10	54	19.01	36	19.13	18.90	18	22,284	0.08%
2024/04/09	251	18.86	35	18.93	19.05	216	22,220	0.97%	大買/鉅額交易
2024/04/08	28	18.55	7	18.68	18.50	21	22,011	0.10%
2024/04/03	8	18.90	7	19.04	18.90	1	21,879	0.00%
2024/04/02	117	19.62	149	19.39	19.30	-32	21,729	-0.15%	大買/大賣/
2024/04/01	211	19.44	100.1	19.73	20.05	110.9	21,214	0.52%	大買/鉅額交易
2024/03/29	53	18.75	82.1	18.93	18.70	-29.1	20,485	-0.14%
2024/03/28	25	18.39	95	18.73	18.15	-70	19,945	-0.35%
2024/03/27	93	18.06	18.3	18.12	18.10	74.8	19,583	0.38%
2024/03/26	97	18.25	74	18.67	17.95	23	19,556	0.12%
2024/03/25	59	18.43	31	18.05	18.40	28	19,458	0.14%
2024/03/22	7	17.34	13	17.46	17.50	-6	19,380	-0.03%
2024/03/21	9	17.29	12	17.18	17.30	-3	19,416	-0.02%
2024/03/20	17	17.04	0	0.00	16.95	17	19,512	0.09%
2024/03/19	74	17.39	3	17.67	17.35	71	19,547	0.36%
2024/03/18	2	17.40	0	0.00	17.65	2	19,956	0.01%
2024/03/15	19	17.47	43	17.68	17.45	-24	19,928	-0.12%
2024/03/14	43	17.99	1	18.10	17.70	42	19,964	0.21%
2024/03/13	28	17.77	27.4	17.87	17.90	0.7	19,813	0.00%
2024/03/12	46.7	18.20	44.1	18.19	18.35	2.6	19,529	0.01%
2024/03/11	18	19.08	15	19.05	18.70	3	19,084	0.02%
2024/03/08	116.1	19.58	159	19.03	18.75	-43	18,736	-0.23%	大買/大賣/
2024/03/07	240.8	21.93	363.3	22.63	20.00	-122.4	17,682	-0.69%	大買/大賣/鉅額交易
2024/03/06	32	20.56	87.6	20.21	21.50	-55.6	14,861	-0.37%
2024/03/05	342	18.86	128.5	19.24	19.55	213.5	13,947	1.53%	大買/大賣/鉅額交易
2024/03/04	12.7	18.98	19	18.67	18.60	-6.3	12,976	-0.05%
2024/03/01	37.2	18.65	145	18.67	18.55	-107.8	12,730	-0.85%	大賣/鉅額交易
2024/02/29	86	18.79	152	19.03	19.10	-66	12,721	-0.52%	大賣/
2024/02/27	138	17.82	20	18.00	17.75	118	12,094	0.98%	大買/鉅額交易
2024/02/26	35	17.66	33	17.67	17.65	2	11,846	0.02%
2024/02/23	307	17.90	278.2	17.90	17.80	28.8	12,086	0.24%	大買/大賣/
2024/02/22	28	17.21	69	17.13	17.55	-41	11,838	-0.35%
2024/02/21	25	17.14	6	17.20	17.10	19	11,577	0.16%
2024/02/20	24	17.33	34.1	17.56	17.15	-10.1	11,881	-0.09%
2024/02/19	38	16.98	65	16.92	17.20	-27	11,745	-0.23%
2024/02/16	347	16.44	220.1	16.51	16.55	126.9	11,485	1.10%	大買/大賣/鉅額交易
2024/02/15	28	15.64	6.1	15.70	15.70	21.9	10,811	0.20%
2024/02/05	4	14.30	12	14.51	14.50	-8	10,946	-0.07%
2024/02/02	10	14.29	4	14.30	14.25	6	11,240	0.05%
2024/01/31	1	14.65	0	0.00	14.65	1	13,007	0.01%
2024/01/29	1	14.80	20	14.85	14.85	-19	16,248	-0.12%
2024/01/26	1	14.65	0	0.00	14.40	1	17,749	0.01%
2024/01/25	0	0.00	4	14.65	14.50	-4	18,945	-0.02%
2024/01/23	4	14.70	3	14.70	14.70	1	19,809	0.01%
2024/01/22	3	14.67	5	14.66	14.70	-2	20,175	-0.01%
2024/01/19	22	14.09	2	14.40	14.40	20	20,316	0.10%
2024/01/18	10	14.18	0	0.00	14.05	10	20,619	0.05%
2024/01/17	8	14.31	1	14.40	14.20	7	21,008	0.03%
2024/01/15	0.1	14.70	8	14.70	14.70	-7.9	21,172	-0.04%
2024/01/11	6	14.97	2	14.88	15.00	4	21,331	0.02%
2024/01/10	4	14.70	1	14.60	14.65	3	21,839	0.01%
2024/01/08	24	15.18	0	0.00	14.90	24	22,383	0.11%
2024/01/05	5.1	15.45	1	15.75	15.40	4.1	22,668	0.02%
2024/01/04	3.9	15.87	0	0.00	15.70	3.9	22,910	0.02%
2024/01/03	1	16.10	16	16.06	15.95	-15	23,241	-0.06%
2024/01/02	10	15.73	0	0.00	15.75	10	23,555	0.04%
2023/12/29	5	15.75	0	0.00	15.65	5	24,677	0.02%
2023/12/28	8	15.77	1	15.85	15.70	7	25,052	0.03%
2023/12/27	31	15.90	5	16.00	15.85	26	26,143	0.10%
2023/12/22	12	15.84	0	0.00	15.75	12	28,070	0.04%
2023/12/21	1	16.00	0	0.00	15.85	1	29,221	0.00%
2023/12/20	9	16.06	11	16.10	16.10	-2	29,835	-0.01%
2023/12/19	17	15.87	2	16.13	16.05	15	29,725	0.05%
2023/12/18	21	16.83	3	16.70	16.70	18	29,512	0.06%
2023/12/15	0	0.00	5	17.31	16.90	-5	29,470	-0.02%
2023/12/14	6	17.52	2	17.42	17.50	4	29,626	0.01%
2023/12/13	16	17.38	47.1	17.38	17.30	-31.1	29,449	-0.11%
2023/12/12	5	16.60	2	16.50	16.45	3	28,909	0.01%
2023/12/11	14	16.64	42	16.53	16.60	-28	28,815	-0.10%
2023/12/08	11	15.94	59	15.80	15.90	-48	28,449	-0.17%
2023/12/07	22	16.28	0	0.00	16.15	22	28,249	0.08%
2023/12/06	8	16.57	1	16.40	16.45	7	28,170	0.02%
2023/12/05	3	16.30	150	16.19	16.20	-147	28,100	-0.52%	大賣/鉅額交易
2023/12/01	11	16.80	0	0.00	16.80	11	27,854	0.04%
2023/11/30	2	16.95	2	16.95	16.90	0	27,796	0.00%
2023/11/29	2.1	16.98	1	17.25	17.00	1.1	27,799	0.00%
2023/11/27	12	16.97	1	16.95	16.90	11	27,708	0.04%
2023/11/24	2	17.73	5.1	17.56	17.35	-3.1	27,310	-0.01%
2023/11/22	92	17.97	13	17.75	17.80	79	26,697	0.30%
2023/11/21	51	17.76	11	17.42	17.45	40	26,274	0.15%
2023/11/20	44	17.54	31.7	17.60	17.60	12.3	25,943	0.05%
2023/11/17	38	17.13	14	17.22	17.10	24	25,629	0.09%
2023/11/16	15	17.67	52	17.66	17.60	-37	25,102	-0.15%
2023/11/15	32.1	17.05	16	16.98	16.85	16.1	24,494	0.07%
2023/11/14	17	17.50	100	17.46	17.25	-83	24,061	-0.34%
2023/11/13	18	17.61	6	17.70	17.50	12	23,797	0.05%
2023/11/10	12.1	18.03	10	17.82	17.85	2.1	23,475	0.01%
2023/11/09	31.1	18.14	85	18.38	18.00	-53.9	23,155	-0.23%
2023/11/08	114.2	18.96	42	19.11	18.65	72.2	22,550	0.32%	大買/
2023/11/07	87	19.83	70.7	19.86	20.05	16.3	21,376	0.08%
2023/11/06	110	19.33	45.1	19.78	20.10	64.9	19,591	0.33%	大買/
2023/11/03	85.1	18.36	87.1	18.57	18.30	-2	18,201	-0.01%
2023/11/02	57	17.66	33.4	18.02	18.45	23.6	16,724	0.14%
2023/11/01	20	16.24	19	16.63	16.80	1	15,569	0.01%
2023/10/31	4	17.64	4	17.25	16.85	0	15,105	0.00%
2023/10/30	25	16.50	96.1	17.18	17.15	-71.1	14,863	-0.48%
2023/10/27	95	16.75	38	16.67	16.45	57	14,678	0.39%
2023/10/26	14	16.89	22.3	16.99	16.85	-8.3	15,175	-0.05%
2023/10/25	34	16.34	57.4	16.77	17.00	-23.4	15,654	-0.15%
2023/10/24	11	15.67	45.1	15.93	16.00	-34.1	15,633	-0.22%
2023/10/23	20	15.38	25	15.55	15.45	-5	15,534	-0.03%
2023/10/20	31	14.80	32.1	15.31	15.40	-1.1	15,676	-0.01%
2023/10/19	2	15.48	2	15.23	15.30	0	15,536	0.00%
2023/10/18	18.1	15.69	36	15.82	15.35	-17.9	15,377	-0.12%
2023/10/17	16	17.19	8	17.08	17.00	8	14,881	0.05%
2023/10/16	0.1	18.00	5	18.05	17.85	-4.9	14,547	-0.03%
2023/10/13	22	17.92	22.4	17.92	17.80	-0.4	14,190	0.00%
2023/10/12	3.1	17.51	17	17.75	17.30	-13.9	13,699	-0.10%
2023/10/11	12.1	17.56	6	17.80	17.40	6.1	13,402	0.05%
2023/10/06	46	18.16	1	18.05	18.00	45	13,036	0.35%
2023/10/05	138	18.51	61.5	18.82	18.25	76.5	12,622	0.61%	大買/
2023/10/04	7	17.80	4	17.84	18.10	3	11,474	0.03%
2023/10/03	52.8	18.29	134.1	18.32	18.15	-81.4	11,078	-0.73%	大賣/
2023/10/02	94	17.81	135.7	17.75	18.15	-41.7	9,968	-0.42%	大賣/
2023/09/28	52	16.61	57.6	16.52	16.50	-5.6	8,793	-0.06%
2023/09/27	44	16.11	14	15.57	16.25	30	8,305	0.36%
2023/09/26	25.1	16.49	56.4	16.74	15.35	-31.3	7,907	-0.40%
2023/09/25	57	16.54	40	16.39	16.40	17	6,728	0.25%
2023/09/22	2	15.35	2	15.30	15.30	0	6,055	0.00%
2023/09/21	0.3	14.90	5.2	15.14	15.45	-4.9	5,909	-0.08%
2023/09/20	2	15.20	0	0.00	14.90	2	5,729	0.03%
2023/09/19	6	15.06	22	15.21	15.15	-16	5,659	-0.28%
2023/09/18	14	14.65	4	14.35	14.70	10	5,341	0.19%
2023/09/15	4	13.85	0	0.00	13.75	4	5,252	0.08%
2023/09/14	1	13.80	0	0.00	13.85	1	5,279	0.02%
2023/09/13	4	13.68	2	13.70	13.60	2	5,359	0.04%
2023/09/11	1	13.70	0	0.00	13.70	1	6,115	0.02%
2023/09/08	1	14.10	0	0.00	14.00	1	6,104	0.02%
2023/09/07	0	0.00	26	14.41	14.00	-26	6,156	-0.42%
2023/09/06	25	14.66	2	14.65	14.45	23	6,268	0.37%
2023/09/05	1	14.35	0	0.00	14.30	1	6,443	0.02%
2023/09/04	0	0.00	7	14.20	14.10	-7	6,445	-0.11%
2023/09/01	192	14.03	185	14.15	13.90	7	6,487	0.11%	大買/大賣/
2023/08/31	4	13.43	2	13.53	13.30	2	6,578	0.03%
2023/08/30	4	13.18	0	0.00	13.50	4	6,672	0.06%
2023/08/28	0	0.00	0	13.10	12.85	0	6,590	0.00%
2023/08/25	0	0.00	2	13.15	13.15	-2	6,574	-0.03%
2023/08/24	3	13.40	0.1	13.40	13.40	2.9	6,564	0.04%
2023/08/22	0	0.00	8	13.15	13.10	-8	6,548	-0.12%
2023/08/21	0	0.00	1	13.20	13.25	-1	6,538	-0.02%
2023/08/18	1	13.40	0.1	13.35	13.25	0.9	6,527	0.01%
2023/08/17	2.1	13.50	0	0.00	13.60	2.1	6,478	0.03%
2023/08/16	2	13.08	0	0.00	12.95	2	6,439	0.03%
2023/08/15	2	13.23	1	13.15	13.15	1	6,429	0.02%
2023/08/14	1	12.90	0	0.00	12.90	1	6,405	0.02%
2023/08/10	1	13.90	8	13.70	13.80	-7	6,314	-0.11%
2023/08/09	3	14.12	2	14.55	14.05	1	6,263	0.02%
2023/08/08	11	14.73	1	14.80	14.55	10	6,195	0.16%
2023/08/07	9	14.99	7	14.85	14.85	2	6,125	0.03%
2023/08/04	0	0.00	1	15.00	14.95	-1	6,057	-0.02%
2023/08/02	13.1	15.11	10	14.76	14.75	3.1	5,986	0.05%
2023/08/01	37	15.62	36	15.49	15.45	1	5,812	0.02%
2023/07/31	38	16.25	16	15.69	15.40	22	5,603	0.39%
2023/07/28	26	15.32	39.2	15.63	15.70	-13.2	4,896	-0.27%
2023/07/27	272	14.68	276	14.79	14.80	-4	4,056	-0.10%	大買/大賣/
2023/07/26	3	13.87	1	13.85	13.80	2	3,641	0.05%
2023/07/25	320	13.98	323	14.06	14.25	-3	3,526	-0.09%	大買/大賣/
2023/07/24	1	13.35	0	0.00	13.20	1	3,292	0.03%
2023/07/21	0	0.00	1	13.10	13.10	-1	3,258	-0.03%
2023/07/20	4	13.23	10	13.41	13.40	-6	3,226	-0.19%
2023/07/19	0	0.00	2	13.00	12.65	-2	3,089	-0.06%
2023/07/12	3	12.98	0.2	13.00	12.85	2.8	3,005	0.09%
2023/07/07	2	13.25	0	0.00	13.25	2	2,934	0.07%
2023/07/06	4	13.65	0	0.00	13.65	4	2,898	0.14%
2023/07/05	0.1	13.80	0	0.00	13.65	0.1	2,878	0.00%
2023/07/04	2.1	13.65	0	0.00	13.65	2.1	2,863	0.07%
2023/06/27	0	0.00	0.3	13.40	13.35	-0.3	2,751	-0.01%
2023/06/26	4	13.78	0	0.00	13.45	4	2,716	0.15%
2023/06/21	11	13.86	0	0.00	13.95	11	2,669	0.41%
2023/06/20	10	13.70	0	0.00	13.65	10	2,639	0.38%
2023/06/19	1	13.75	0	0.00	13.85	1	2,604	0.04%
2023/06/16	0	0.00	1.2	14.80	14.30	-1.2	2,527	-0.05%
2023/06/15	3	14.08	3	14.48	14.65	0	2,095	0.00%
2023/06/13	0.1	13.50	0	0.00	13.45	0.1	1,774	0.01%
2023/06/12	1	13.80	4.1	13.81	13.85	-3.1	1,721	-0.18%
2023/06/09	6	13.93	6	13.87	13.95	0	1,563	0.00%
2023/06/08	1	13.20	0	13.40	13.15	1	1,317	0.07%
2023/06/07	0	0.00	1	13.45	13.50	-1	1,277	-0.08%
2023/06/06	0.1	13.50	2	13.30	13.40	-1.9	1,162	-0.16%
2023/06/05	7	12.76	1	12.45	12.95	6	961	0.62%
2023/05/25	0	0.00	1	12.25	12.20	-1	940	-0.11%
2023/05/22	1	12.35	0	0.00	12.20	1	936	0.11%
2023/05/12	0	11.70	0	0.00	11.75	0	928	0.00%
2023/04/21	1	11.80	0	0.00	11.75	1	1,135	0.09%
2023/04/20	0	0.00	2	12.10	12.10	-2	1,141	-0.18%
2023/04/13	0	0.00	5	12.20	12.15	-5	1,254	-0.40%
2023/04/11	0	0.00	1	12.00	11.95	-1	1,247	-0.08%
2023/04/10	0.3	12.00	0	0.00	11.95	0.3	1,249	0.02%
2023/04/06	0	0.00	0	12.20	12.05	0	1,239	0.00%
2023/03/31	0	12.25	1	12.20	12.15	-1	1,237	-0.08%
2023/03/30	16	12.15	0	0.00	12.10	16	1,236	1.29%
2023/03/29	0	12.15	0	0.00	12.10	0	1,244	0.00%
2023/03/28	0	12.20	0	0.00	12.10	0	1,252	0.00%
2023/03/27	0	12.22	0	0.00	12.15	0	1,250	0.00%
2023/03/24	0	12.30	0	0.00	12.20	0	1,247	0.00%
2023/03/22	0	12.10	0	0.00	12.00	0	1,230	0.00%
2023/03/20	0.3	11.90	0	0.00	11.75	0.3	1,209	0.02%
2023/03/16	2.2	11.77	0	0.00	11.75	2.2	1,226	0.18%
2023/03/14	0.1	12.20	0	0.00	12.20	0.1	1,189	0.01%
2023/03/13	0	0.00	3	12.25	12.30	-3	1,190	-0.25%
2023/03/10	0.2	12.55	0	0.00	12.45	0.2	1,185	0.02%
2023/03/09	0	12.95	0	0.00	12.80	0	1,190	0.00%
2023/03/08	0.1	12.90	0	0.00	12.85	0.1	1,198	0.01%
2023/03/07	0.1	12.90	0	0.00	12.90	0.1	1,192	0.01%
2023/03/06	0	12.70	5.1	12.70	12.75	-5.1	1,177	-0.44%
2023/03/02	1	12.75	0	0.00	12.45	1	1,152	0.09%
2023/03/01	0	12.90	0	0.00	12.75	0	1,113	0.00%
2023/02/22	0	0.00	4	12.60	12.65	-4	1,073	-0.37%
2023/02/03	0	0.00	1	12.60	12.65	-1	1,861	-0.05%
2023/01/11	1	12.45	0	0.00	12.40	1	1,726	0.06%
2023/01/10	0	0.00	5	12.40	12.30	-5	1,701	-0.29%
2023/01/04	2	11.85	0	0.00	11.80	2	1,603	0.12%
2022/12/21	0.7	11.80	0	0.00	11.70	0.7	1,808	0.04%
2022/12/15	1	12.30	0	0.00	12.35	1	1,879	0.05%
2022/12/14	0	0.00	2	12.25	12.20	-2	1,885	-0.11%
2022/12/12	0	0.00	4	12.08	12.05	-4	1,900	-0.21%
2022/11/29	0	0.00	1	12.55	12.60	-1	2,081	-0.05%
2022/11/28	0	0.00	0.1	12.40	12.40	-0.1	2,134	0.00%
2022/11/21	0	0.00	1	12.35	12.35	-1	2,479	-0.04%
2022/11/17	4	12.68	0	0.00	12.65	4	2,755	0.15%
2022/11/15	2	12.78	3	12.77	12.80	-1	3,479	-0.03%
2022/11/14	0	0.00	0.1	12.20	12.20	-0.1	3,002	0.00%
2022/11/11	0.9	12.15	0	0.00	12.05	0.9	3,000	0.03%
2022/11/08	3.5	12.21	0	0.00	12.05	3.5	2,989	0.12%
2022/11/07	2	12.40	0	0.00	12.30	2	2,983	0.07%
2022/11/03	0	0.00	5	12.05	12.00	-5	2,969	-0.17%
2022/11/02	5	12.14	0	0.00	12.20	5	2,971	0.17%
2022/10/17	0	0.00	0	11.20	11.35	0	2,904	0.00%
2022/10/14	0	0.00	2.1	11.45	11.45	-2.1	2,898	-0.07%
2022/10/13	0.4	11.20	0	0.00	11.10	0.4	2,895	0.02%
2022/10/03	0	12.30	0	0.00	12.25	0	2,786	0.00%
2022/09/30	3	12.15	1	12.00	12.30	2	2,791	0.07%
2022/09/29	2	12.35	0	0.00	12.20	2	2,779	0.07%
2022/09/27	1	12.55	0	0.00	12.75	1	2,713	0.04%
2022/09/26	5	12.55	1	12.90	12.55	4	2,693	0.15%
2022/09/16	0	0.00	1	13.80	13.75	-1	2,639	-0.04%
2022/09/15	1	14.05	0	0.00	13.80	1	2,630	0.04%
2022/09/14	1	13.85	33	13.80	13.80	-32	2,607	-1.23%
2022/09/13	2	13.80	0	0.00	13.70	2	2,560	0.08%
2022/09/12	1	13.95	0	0.00	13.85	1	2,549	0.04%
2022/09/08	12	14.05	12	14.21	14.10	0	2,524	0.00%
2022/09/07	5	13.80	5	13.95	13.80	0	2,505	0.00%
2022/09/06	1	14.35	1	14.15	14.00	0	2,487	0.00%
2022/09/05	1	14.00	0	0.00	14.00	1	2,440	0.04%
2022/09/02	30	14.40	15	14.75	14.30	15	2,395	0.63%
2022/09/01	15	14.40	30	14.65	14.40	-15	2,360	-0.64%
2022/08/31	41	14.51	15	14.75	14.40	26	2,322	1.12%
2022/08/30	1	14.40	10	14.70	14.65	-9	2,278	-0.40%
2022/08/29	5	13.90	6	14.05	14.10	-1	2,221	-0.05%
2022/08/26	10	14.50	10	14.83	14.50	0	2,174	0.00%
2022/08/25	5	14.60	6	14.75	14.55	-1	2,019	-0.05%
2022/08/24	32	15.12	31	14.95	14.90	1	1,928	0.05%
2022/08/23	39	14.98	41	15.13	15.25	-2	1,757	-0.11%
2022/08/22	2	14.83	5	14.98	15.10	-3	1,276	-0.24%
2022/08/19	0	0.00	2	13.70	13.75	-2	990	-0.20%
2022/08/09	0	0.00	1	12.20	12.20	-1	916	-0.11%
2022/08/08	1	13.10	0	0.00	13.10	1	897	0.11%
2022/08/03	5	12.70	0	0.00	12.65	5	940	0.53%
2022/07/15	0	0.00	2	12.35	12.35	-2	1,068	-0.19%
2022/07/04	0	0.00	9	12.20	12.15	-9	1,148	-0.78%
2022/06/27	1	13.10	0	0.00	13.20	1	1,151	0.09%
2022/06/22	1	12.80	0	0.00	12.85	1	1,149	0.09%
2022/06/07	0	14.45	0	0.00	14.45	0	1,153	0.00%
2022/06/01	5	14.37	0	0.00	14.30	5	1,242	0.40%
2022/05/24	2	13.85	0	0.00	13.70	2	1,272	0.16%
2022/05/23	0	0.00	5	14.30	14.05	-5	1,272	-0.39%
2022/05/20	4	14.10	0	0.00	14.00	4	1,227	0.33%
2022/05/11	0	0.00	1	13.60	13.95	-1	1,257	-0.08%
2022/05/10	1	13.40	0	0.00	13.40	1	1,211	0.08%
2022/05/09	1	12.80	2	12.85	12.70	-1	1,217	-0.08%
2022/04/26	5	13.35	0	0.00	13.45	5	1,507	0.33%
2022/04/25	0	0.00	10	13.55	13.55	-10	1,504	-0.66%
2022/04/20	0	0.00	5	13.90	13.90	-5	1,545	-0.32%
2022/04/19	0	0.00	11	13.90	13.80	-11	1,612	-0.68%
2022/04/18	3	13.70	0	0.00	13.70	3	1,713	0.18%
2022/04/12	1	14.00	0	0.00	14.00	1	1,840	0.05%
2022/04/07	0	0.00	1	15.20	14.95	-1	1,856	-0.05%
2022/04/06	2	15.35	0	0.00	15.40	2	1,884	0.11%
2022/04/01	0	0.00	1	15.25	15.30	-1	2,043	-0.05%
2022/03/29	0	0.00	2	15.20	15.15	-2	2,630	-0.08%
2022/03/24	0	15.50	0	0.00	15.40	0	2,828	0.00%
2022/03/23	0	0.00	1	15.55	15.50	-1	2,844	-0.04%
2022/03/15	2	14.75	0	0.00	14.70	2	2,960	0.07%
2022/03/10	1	14.75	4	14.85	14.70	-3	3,009	-0.10%
2022/03/09	12	14.35	0	0.00	14.40	12	3,008	0.40%
2022/03/08	2	14.25	1	14.15	14.05	1	3,030	0.03%
2022/03/04	0	0.00	3	15.40	15.30	-3	2,988	-0.10%
2022/03/03	0	0.00	2	15.60	15.55	-2	3,027	-0.07%
2022/02/25	1	15.25	1	15.45	15.40	0	3,120	0.00%
2022/02/24	2	15.45	0	0.00	15.35	2	3,139	0.06%
2022/02/22	0	15.95	0	0.00	15.80	0	3,175	0.00%
2022/02/17	0	0.00	8	16.08	16.10	-8	3,306	-0.24%
2022/02/16	0	0.00	5	15.85	15.85	-5	3,344	-0.15%
2022/02/14	0	0.00	10	15.75	15.65	-10	3,450	-0.29%
2022/02/11	1	16.15	0	0.00	16.10	1	3,542	0.03%
2022/02/08	1	16.15	0	0.00	16.30	1	3,731	0.03%
2022/02/07	0	0.00	2	15.50	15.85	-2	3,817	-0.05%
2022/01/26	0	0.00	2	15.25	15.25	-2	3,840	-0.05%
2022/01/19	1	15.45	0	0.00	15.45	1	3,935	0.03%
2022/01/18	1	15.90	0	0.00	15.65	1	3,968	0.03%
2022/01/14	2	15.35	0	0.00	15.40	2	3,978	0.05%
2022/01/13	0	0.00	1	15.70	15.70	-1	3,988	-0.03%
2022/01/12	5	15.74	0	0.00	15.60	5	3,989	0.13%
2022/01/11	1	16.00	0	0.00	15.95	1	3,956	0.03%
2022/01/07	9	16.47	0	0.00	16.35	9	3,867	0.23%
2022/01/06	1	16.80	10	16.81	16.80	-9	3,801	-0.24%
2022/01/05	0	0.00	1	17.25	17.05	-1	3,808	-0.03%
2022/01/04	1	17.15	0	0.00	17.15	1	3,852	0.03%
2022/01/03	0	0.00	1	17.15	17.15	-1	3,926	-0.03%
2021/12/30	2	17.40	1	17.40	17.35	1	3,917	0.03%
2021/12/28	25	17.73	28	17.62	17.55	-3	3,915	-0.08%
2021/12/27	3	17.63	8	17.68	17.60	-5	3,838	-0.13%
2021/12/24	24	17.65	23	17.80	17.75	1	3,823	0.03%
2021/12/23	30	17.34	24	17.24	17.50	6	3,647	0.16%
2021/12/22	8	16.65	6	16.70	16.65	2	3,446	0.06%
2021/12/21	7.1	16.92	0	0.00	16.80	7.1	3,452	0.21%
2021/12/20	0	0.00	10	16.40	16.50	-10	3,309	-0.30%
2021/12/14	10	16.56	2	16.45	16.35	8	3,397	0.24%
2021/12/13	2	16.85	5	16.85	16.85	-3	3,396	-0.09%
2021/12/08	4	17.00	2	16.90	16.90	2	3,531	0.06%
2021/12/03	2	16.60	6.1	16.55	16.50	-4.1	3,587	-0.12%
2021/12/02	2	16.60	0	0.00	16.50	2	3,645	0.05%
2021/12/01	0	0.00	2	16.85	17.00	-2	3,734	-0.05%
2021/11/30	1	16.80	0	0.00	16.80	1	3,812	0.03%
2021/11/29	0	0.00	5	16.45	16.45	-5	4,014	-0.12%
2021/11/26	2	16.60	0	0.00	16.50	2	4,006	0.05%
2021/11/24	1	17.10	0	0.00	17.05	1	4,026	0.02%
2021/11/22	2	17.20	0	0.00	17.35	2	4,173	0.05%
2021/11/19	0	0.00	3	17.08	17.05	-3	4,245	-0.07%
2021/11/18	10	17.48	20	17.30	17.30	-10	4,239	-0.24%
2021/11/17	3	17.77	2	17.80	17.70	1	4,225	0.02%
2021/11/16	5	17.69	5	17.65	17.65	0	4,243	0.00%
2021/11/15	3	17.35	7	17.39	17.40	-4	4,261	-0.09%
2021/11/12	3	16.92	11	17.00	16.85	-8	4,330	-0.18%
2021/11/11	7	17.09	11	17.21	17.05	-4	4,370	-0.09%
2021/11/10	15	17.23	16	17.18	17.15	-1	4,484	-0.02%
2021/11/09	4	17.50	3.6	17.67	17.40	0.4	4,502	0.01%
2021/11/08	16	17.72	5	17.60	17.60	11	4,568	0.24%
2021/11/05	5	17.97	8	18.11	18.00	-3	4,646	-0.06%
2021/11/04	11	18.03	17	18.13	18.10	-6	4,774	-0.13%
2021/11/03	2	17.25	3	17.25	17.45	-1	4,854	-0.02%
2021/11/02	17	17.34	2	17.33	17.10	15	4,964	0.30%
2021/11/01	5	17.82	5	17.81	17.75	0	5,329	0.00%
2021/10/29	5	17.57	24	17.51	17.50	-19	5,362	-0.35%
2021/10/28	1	17.35	4	17.65	17.20	-3	5,445	-0.06%
2021/10/27	0	0.00	1	17.40	17.45	-1	5,501	-0.02%
2021/10/26	1	17.20	0	0.00	17.05	1	5,607	0.02%
2021/10/21	1	17.00	60	16.80	16.75	-59	6,125	-0.96%
2021/10/15	0	0.00	1	16.20	16.30	-1	7,289	-0.01%
2021/10/14	0	0.00	2	15.70	15.95	-2	7,987	-0.03%
2021/10/13	4.4	15.86	0	0.00	15.80	4.4	9,817	0.05%
2021/10/12	61	16.62	0	0.00	16.40	61	10,840	0.56%
2021/10/08	5.3	16.66	18	16.82	16.50	-12.7	11,146	-0.11%
2021/10/05	0	0.00	11	15.39	15.90	-11	13,688	-0.08%
2021/10/04	5	15.40	1	15.70	15.30	4	14,065	0.03%
2021/10/01	1	16.10	1	16.10	16.10	0	14,220	0.00%
2021/09/30	2	16.90	6.5	16.63	16.90	-4.5	14,256	-0.03%
2021/09/29	5	16.06	7	16.15	16.10	-2	14,340	-0.01%
2021/09/28	0	0.00	12	16.63	16.55	-12	14,468	-0.08%
2021/09/27	11	16.98	1	16.85	16.90	10	14,605	0.07%
2021/09/23	12	16.55	20	16.25	16.30	-8	16,449	-0.05%
2021/09/22	10	16.58	1	16.55	16.50	9	16,610	0.05%
2021/09/17	12.1	17.03	0	0.00	16.95	12.1	16,646	0.07%
2021/09/16	19	16.93	2	16.80	16.80	17	16,749	0.10%
2021/09/15	8	16.96	3	16.90	17.00	5	16,918	0.03%
2021/09/14	8	17.28	6	17.44	17.25	2	16,939	0.01%
2021/09/10	16	17.42	7	17.38	17.40	9	17,022	0.05%
2021/09/09	5	16.93	0	0.00	17.20	5	17,165	0.03%
2021/09/08	13.1	17.03	0	0.00	16.80	13.1	17,542	0.07%
2021/09/07	5	17.38	6	17.42	17.30	-1	17,970	-0.01%
2021/09/06	18	18.16	2	18.30	17.95	16	18,412	0.09%
2021/09/03	5	18.57	12.1	18.55	18.65	-7.1	18,383	-0.04%
2021/09/02	36	18.44	29	18.42	17.95	7	18,369	0.04%
2021/09/01	5	18.40	30	18.50	18.40	-25	18,229	-0.14%
2021/08/31	0	0.00	2.1	18.12	18.35	-2.1	18,318	-0.01%
2021/08/30	17	18.27	0	0.00	18.20	17	18,425	0.09%
2021/08/27	5	18.25	4	18.10	18.45	1	18,560	0.01%
2021/08/26	4	17.90	5	17.87	17.95	-1	18,675	-0.01%
2021/08/25	1	18.00	0.1	18.05	17.85	0.9	18,932	0.00%
2021/08/24	8	17.60	1	17.20	17.15	7	19,399	0.04%
2021/08/23	5	17.45	3	17.47	17.55	2	19,527	0.01%
2021/08/20	10	16.70	4	16.80	16.80	6	19,654	0.03%
2021/08/19	4.1	16.83	16	16.63	16.60	-11.9	19,635	-0.06%
2021/08/18	7	17.36	9	16.81	17.45	-2	19,653	-0.01%
2021/08/17	64	16.82	3	17.35	16.60	61	19,759	0.31%
2021/08/16	9.1	17.16	21	17.38	17.15	-12	19,891	-0.06%
2021/08/13	10	17.96	9	18.13	17.70	1	19,846	0.01%
2021/08/12	5	18.09	0.1	18.50	18.50	4.9	19,825	0.02%
2021/08/11	12.1	18.24	6	18.42	17.75	6.1	19,934	0.03%
2021/08/10	23.2	18.79	6	19.06	18.50	17.2	19,900	0.09%
2021/08/09	2.2	19.66	9	19.60	19.15	-6.8	19,943	-0.03%
2021/08/06	18.1	20.30	0	0.00	20.25	18.1	19,949	0.09%
2021/08/05	22	20.65	21.1	20.56	20.30	0.9	19,989	0.00%
2021/08/04	6.1	20.40	13	20.23	20.05	-6.9	19,862	-0.03%
2021/08/03	1	20.30	16	19.97	20.35	-15	20,052	-0.07%
2021/08/02	22	20.09	0	0.00	19.90	22	20,683	0.11%
2021/07/30	7	19.79	10	19.91	19.55	-3	20,729	-0.01%
2021/07/29	2	19.10	4	19.33	19.45	-2	21,289	-0.01%
2021/07/28	11	18.90	23	19.07	19.05	-12	21,425	-0.06%
2021/07/27	12	20.40	16	20.18	20.05	-4	21,746	-0.02%
2021/07/26	16.3	20.14	28.5	20.18	20.50	-12.2	22,086	-0.06%
2021/07/23	28.7	19.98	35	19.89	19.90	-6.3	22,585	-0.03%
2021/07/22	27	19.59	15	19.92	19.75	12	23,754	0.05%
2021/07/21	34.2	20.57	82.2	20.21	20.25	-48	23,812	-0.20%
2021/07/20	41.2	20.51	73	20.64	20.25	-31.8	23,934	-0.13%
2021/07/19	142	21.88	388	21.77	21.60	-246	24,076	-1.02%	大買/大賣/鉅額交易
2021/07/16	327	21.03	42.1	20.97	21.20	284.9	22,754	1.25%	大買/鉅額交易
2021/07/15	33.5	20.11	29.2	20.08	20.05	4.3	21,952	0.02%
2021/07/14	48.3	20.54	29	20.65	20.50	19.3	22,085	0.09%
2021/07/13	64	20.18	67.3	20.12	20.30	-3.3	21,705	-0.02%
2021/07/12	75	19.68	90.7	19.61	19.80	-15.7	21,564	-0.07%
2021/07/09	33	18.69	4.2	18.84	18.65	28.8	21,327	0.13%
2021/07/08	4	18.26	30.1	18.27	18.30	-26.1	21,891	-0.12%
2021/07/07	6	17.90	9	17.97	17.80	-3	22,305	-0.01%
2021/07/06	21	17.99	1	18.10	18.00	20	22,345	0.09%
2021/07/05	15.2	18.14	12	17.97	17.90	3.2	22,277	0.01%
2021/07/02	14.5	17.84	1	18.05	17.75	13.5	22,289	0.06%
2021/07/01	37.2	18.16	29	18.05	17.95	8.2	22,217	0.04%
2021/06/30	43	18.96	82	18.89	19.10	-39	21,774	-0.18%
2021/06/29	10	17.61	29	17.62	17.40	-19	20,731	-0.09%
2021/06/28	4	17.50	0	0.00	17.45	4	20,543	0.02%
2021/06/25	33	17.45	0	0.00	17.35	33	20,572	0.16%
2021/06/24	9	17.78	1.1	17.94	17.80	7.9	20,498	0.04%
2021/06/23	2	16.95	5	17.10	17.10	-3	20,335	-0.01%
2021/06/22	11.1	16.94	0	0.00	16.80	11.1	20,331	0.05%
2021/06/21	7	16.99	7	16.94	17.30	0	20,393	0.00%
2021/06/18	9	17.43	60	17.26	17.25	-51	20,451	-0.25%
2021/06/17	32	17.77	7	17.75	17.60	25	20,516	0.12%
2021/06/16	57	17.85	28	18.23	17.60	29	20,182	0.14%
2021/06/15	31	18.33	18	18.83	18.90	13	19,832	0.07%
2021/06/11	0	0.00	3	17.50	17.50	-3	19,478	-0.02%
2021/06/09	1	17.30	2	17.35	17.35	-1	19,537	-0.01%
2021/06/08	11	17.55	10	17.50	17.60	1	19,508	0.01%
2021/06/07	0	0.00	7	16.94	17.20	-7	19,494	-0.04%
2021/06/04	6	17.49	4	17.28	17.20	2	19,551	0.01%
2021/06/03	3	17.70	1	17.45	17.60	2	19,543	0.01%
2021/06/02	19	17.50	5	17.70	17.35	14	19,703	0.07%
2021/06/01	52	17.70	48	17.38	17.30	4	19,431	0.02%
2021/05/31	10	16.75	13	16.85	17.30	-3	18,922	-0.02%
2021/05/28	13	15.80	12	15.72	15.75	1	18,847	0.01%
2021/05/27	23	15.09	0	0.00	15.00	23	18,863	0.12%
2021/05/26	0	0.00	10	14.95	15.20	-10	18,919	-0.05%
2021/05/25	3	14.95	17	15.04	15.00	-14	18,877	-0.07%
2021/05/24	3	14.50	1	14.45	14.50	2	18,717	0.01%
2021/05/21	19	14.48	0	0.00	14.30	19	18,654	0.10%
2021/05/20	0	0.00	17	14.14	13.80	-17	18,791	-0.09%
2021/05/19	13	14.40	21	14.56	14.30	-8	18,771	-0.04%
2021/05/18	37	13.24	0	0.00	13.85	37	18,580	0.20%
2021/05/17	1	13.00	19	12.56	12.60	-18	18,479	-0.10%
2021/05/14	12	14.70	30	14.03	13.85	-18	18,270	-0.10%
2021/05/13	11	14.17	1	14.45	14.30	10	18,274	0.05%
2021/05/12	10	15.23	33	15.19	14.70	-23	18,110	-0.13%
2021/05/11	19	16.99	46	17.01	16.25	-27	17,807	-0.15%
2021/05/10	16	18.04	11	18.49	17.85	5	17,521	0.03%
2021/05/07	5	17.46	20	17.59	17.75	-15	16,779	-0.09%
2021/05/06	63	17.67	42	17.66	17.65	21	16,665	0.13%
2021/05/05	12	17.99	25	17.83	17.40	-13	15,975	-0.08%
2021/05/04	36	18.18	12	17.66	17.65	24	15,747	0.15%
2021/05/03	14	19.60	26	19.38	18.70	-12	15,167	-0.08%
2021/04/29	307	21.07	1,276.1	20.64	20.60	-969.1	14,623	-6.63%	大買/大賣/鉅額交易
2021/04/28	1,036	21.48	287	21.03	21.50	749	13,783	5.43%	大買/大賣/鉅額交易
2021/04/27	11	19.53	27	19.63	19.55	-16	12,486	-0.13%
2021/04/26	262	20.41	30	20.01	19.85	232	12,077	1.92%	大買/鉅額交易
2021/04/23	80.1	19.77	25.1	19.82	20.05	55	11,698	0.47%
2021/04/22	31.1	19.86	29	19.04	18.50	2.1	10,985	0.02%
2021/04/21	3	19.60	2	19.53	19.55	1	10,504	0.01%
2021/04/20	13	19.28	41	19.17	19.35	-28	10,322	-0.27%
2021/04/19	24	18.89	28	18.88	18.60	-4	9,886	-0.04%
2021/04/16	97	18.82	57	18.88	18.80	40	9,570	0.42%
2021/04/15	81	17.53	34	17.66	17.65	47	8,716	0.54%
2021/04/14	13	16.30	29	16.58	17.80	-16	8,193	-0.20%
2021/04/13	100	16.59	93	16.61	16.20	7	7,368	0.10%
2021/04/12	7	15.71	0	15.70	15.70	7	6,790	0.10%
2021/04/09	0	0.00	1	16.10	15.75	-1	6,699	-0.01%
2021/04/08	4	16.00	0	0.00	16.00	4	6,641	0.06%
2021/04/07	7	15.95	13	16.00	15.95	-6	6,502	-0.09%
2021/04/06	28	15.88	10	16.05	16.05	18	6,540	0.28%
2021/04/01	4	15.68	1	15.70	15.60	3	6,452	0.05%
2021/03/31	5	15.50	5	15.60	15.50	0	6,663	0.00%
2021/03/30	6	15.73	2	15.65	15.70	4	6,813	0.06%
2021/03/29	2	15.55	0	0.00	15.60	2	6,931	0.03%
2021/03/26	2	15.35	0	0.00	15.55	2	7,322	0.03%
2021/03/25	6	15.20	0	0.00	15.35	6	7,371	0.08%
2021/03/24	18	15.23	8	15.47	15.40	10	7,412	0.13%
2021/03/23	16	15.98	24.1	16.05	15.90	-8.1	7,296	-0.11%
2021/03/22	10	16.28	63	16.04	16.55	-53	7,130	-0.74%
2021/03/19	2	15.45	94	15.46	15.70	-92	6,955	-1.32%
2021/03/18	9	15.29	41	15.26	15.55	-32	6,926	-0.46%
2021/03/17	32	15.13	8	15.00	15.20	24	6,898	0.35%
2021/03/16	51	15.40	0	0.00	15.35	51	6,830	0.75%
2021/03/15	16	15.37	20	15.35	15.20	-4	6,826	-0.06%
2021/03/12	4	15.70	0	0.00	15.60	4	6,816	0.06%
2021/03/11	3	15.75	1	15.75	15.80	2	6,959	0.03%
2021/03/10	21	16.48	27	16.13	15.90	-6	7,090	-0.08%
2021/03/09	7	15.58	3	15.85	16.20	4	6,928	0.06%
2021/03/08	176	16.07	148	15.97	16.10	28	6,818	0.41%	大買/大賣/
2021/03/05	2	15.08	0	0.00	15.15	2	6,491	0.03%
2021/03/04	2	15.43	0	0.00	15.25	2	6,616	0.03%
2021/03/03	2	15.08	0	0.00	15.50	2	6,724	0.03%
2021/03/02	22	15.85	0	0.00	15.35	22	6,835	0.32%
2021/02/26	5	15.21	14	15.35	15.45	-9	6,738	-0.13%
2021/02/25	1	15.10	0	0.00	15.20	1	6,730	0.01%
2021/02/24	0	0.00	24	15.10	15.25	-24	6,896	-0.35%
2021/02/23	3	15.15	2	15.05	15.15	1	7,074	0.01%
2021/02/22	10	15.10	32.5	14.96	15.50	-22.5	7,203	-0.31%
2021/02/19	8	14.43	1	14.20	14.50	7	7,129	0.10%
2021/02/18	0	0.00	10	14.00	13.90	-10	7,081	-0.14%
2021/02/17	27	13.94	0	0.00	14.00	27	7,042	0.38%
2021/02/04	20	14.00	25	13.73	13.70	-5	6,960	-0.07%
2021/02/01	0	0.00	2	13.00	13.05	-2	6,712	-0.03%
2021/01/29	0	0.00	2	13.35	13.25	-2	6,696	-0.03%
2021/01/28	0	0.00	1	13.50	13.55	-1	6,690	-0.01%
2021/01/21	1	12.60	0	0.00	12.65	1	6,576	0.02%
2021/01/20	0	0.00	11	12.90	12.75	-11	6,535	-0.17%
2021/01/18	1	13.40	0	0.00	13.20	1	6,453	0.02%
2021/01/15	5	13.90	5	13.40	13.40	0	6,369	0.00%
2021/01/13	5	13.55	2	13.40	13.65	3	6,188	0.05%
2021/01/12	10	13.20	0	0.00	13.20	10	6,107	0.16%
2021/01/11	17	13.68	0	0.00	13.65	17	6,038	0.28%
2021/01/06	5	13.75	10	13.88	13.50	-5	5,813	-0.09%
2021/01/05	1	14.45	6	14.52	14.40	-5	5,649	-0.09%
2021/01/04	0	0.00	10	14.81	14.80	-10	5,587	-0.18%
2020/12/31	0	0.00	2	14.73	14.60	-2	5,528	-0.04%
2020/12/30	5	14.90	5	15.00	14.75	0	5,549	0.00%
2020/12/28	0	0.00	105	15.35	15.40	-105	5,360	-1.96%	大賣/鉅額交易
2020/12/25	36	15.45	10	15.18	15.50	26	5,217	0.50%
2020/12/24	6	14.80	25	14.98	14.80	-19	4,812	-0.40%
2020/12/23	30	14.34	21	14.59	14.75	9	4,628	0.19%
2020/12/22	209	15.07	225	14.94	13.85	-16	4,436	-0.36%	大買/大賣/
2020/12/21	41	14.22	11	14.20	14.20	30	4,017	0.75%
2020/12/18	10	13.95	11	13.83	13.95	-1	3,947	-0.03%
2020/12/17	0	0.00	2	13.50	13.75	-2	3,858	-0.05%
2020/12/16	0	13.65	100	13.65	13.50	-100	3,891	-2.57%
2020/12/11	5	13.60	0	0.00	13.45	5	3,798	0.13%
2020/12/10	0	0.00	6	14.18	13.95	-6	3,724	-0.16%
2020/12/09	0	0.00	6	13.99	14.05	-6	3,645	-0.16%
2020/12/08	117	14.05	100	13.98	14.10	17	3,601	0.47%	大買/
2020/12/07	184	14.06	65	14.05	14.50	119	3,506	3.39%	大買/鉅額交易
2020/12/04	21	13.65	4	13.70	13.85	17	3,347	0.51%
2020/12/03	0	0.00	2	12.98	13.00	-2	3,162	-0.06%
2020/12/02	22	13.13	25	13.06	12.90	-3	3,189	-0.09%
2020/12/01	2	13.10	0	0.00	13.00	2	3,129	0.06%
2020/11/30	5	13.25	0	0.00	13.10	5	3,062	0.16%
2020/11/27	3	13.18	4	13.15	12.90	-1	3,003	-0.03%
2020/11/26	4	12.91	1	12.65	13.05	3	2,870	0.10%
2020/11/25	1	12.40	0	0.00	12.40	1	2,708	0.04%
2020/11/24	4	12.25	0	0.00	12.25	4	2,622	0.15%
2020/11/23	58	12.27	3	12.45	12.50	55	2,535	2.17%
2020/11/20	8	11.56	8	11.61	12.00	0	2,320	0.00%
2020/11/19	5	11.49	2	11.63	11.50	3	2,083	0.14%
2020/11/18	5	10.70	8	10.96	11.20	-3	1,788	-0.17%
2020/11/02	0	0.00	11	10.05	10.10	-11	1,730	-0.64%
2020/09/30	2	10.20	0	0.00	10.20	2	2,127	0.09%
2020/09/25	3	10.05	0	0.00	10.00	3	2,191	0.14%
2020/09/24	0	0.00	5	10.20	10.15	-5	2,180	-0.23%
2020/09/18	0	0.00	6	11.00	10.80	-6	2,127	-0.28%
2020/09/14	0	0.00	0.1	10.85	10.85	-0.1	2,135	-0.01%
2020/09/10	0	0.00	1	11.20	10.90	-1	2,297	-0.04%
2020/09/09	0	0.00	1	10.90	11.05	-1	2,253	-0.04%
2020/09/08	0	0.00	1	10.95	10.85	-1	2,214	-0.05%
2020/09/04	0.5	10.60	1	10.30	10.35	-0.5	2,163	-0.02%
2020/09/02	0	0.00	1	10.60	10.65	-1	2,172	-0.05%
2020/08/25	1	10.05	0	0.00	10.00	1	2,209	0.05%
2020/08/20	2	10.02	0	0.00	9.99	2	2,241	0.09%
2020/08/19	6	10.30	0	0.00	10.30	6	2,222	0.27%
2020/08/13	1	10.25	0	0.00	10.20	1	2,198	0.05%
2020/08/12	20	10.35	0	0.00	10.25	20	2,194	0.91%
2020/08/06	0	0.00	1	10.40	10.30	-1	2,171	-0.05%
2020/08/05	1	10.40	1	10.30	10.25	0	2,168	0.00%
2020/07/30	1	10.20	1	10.20	10.15	0	2,231	0.00%
2020/07/29	0	0.00	3	10.17	10.20	-3	2,228	-0.13%
2020/07/28	0	0.00	1	10.15	10.05	-1	2,234	-0.04%
2020/07/24	1	10.65	0	10.55	10.30	1	2,270	0.04%
2020/07/23	1	10.80	0	0.00	10.75	1	2,269	0.04%
2020/07/22	7	10.94	3	10.85	11.00	4	2,365	0.17%
2020/07/20	0	0.00	5	10.10	10.40	-5	2,285	-0.22%
2020/07/15	2	10.80	0	0.00	10.70	2	2,211	0.09%
2020/07/09	3	11.35	0	0.00	11.30	3	2,211	0.14%
2020/07/07	1	10.95	0	0.00	10.90	1	2,264	0.04%
2020/06/30	2	10.90	0	0.00	10.90	2	2,347	0.09%
2020/06/22	5	11.07	1	11.25	11.15	4	2,322	0.17%
2020/06/18	0	0.00	1	11.50	11.50	-1	2,329	-0.04%
2020/06/12	1	9.95	0	0.00	10.15	1	2,211	0.05%
2020/06/11	3	10.25	2	10.40	10.30	1	2,245	0.04%
2020/06/10	0	0.00	6	10.20	10.25	-6	2,206	-0.27%
2020/06/09	10	10.50	0	0.00	10.50	10	2,252	0.44%
2020/06/02	0	0.00	10	9.85	10.15	-10	2,156	-0.46%
2020/05/28	3	9.87	0	0.00	9.75	3	2,064	0.15%
2020/05/12	0	0.00	4	10.05	10.15	-4	2,122	-0.19%
2020/05/04	0	0.00	1	10.40	10.40	-1	2,124	-0.05%
2020/04/30	10	10.65	0	0.00	10.65	10	2,137	0.47%
2020/04/29	5	10.90	0	0.00	10.65	5	2,155	0.23%
2020/04/28	0	0.00	8	10.65	10.55	-8	2,134	-0.37%
2020/04/27	8	10.70	0	0.00	10.70	8	2,161	0.37%
2020/04/13	0	0.00	16.8	9.95	9.94	-16.8	1,936	-0.87%
2020/04/10	0	0.00	3	9.94	9.94	-3	1,849	-0.16%
2020/04/09	4	10.06	1	10.15	10.20	3	1,814	0.17%
2020/03/16	1	9.23	1	9.36	9.22	0	1,576	0.00%
2020/03/09	1	11.40	0	0.00	11.25	1	1,981	0.05%
2020/03/06	2	11.95	0	0.00	11.90	2	1,975	0.10%
2020/03/02	1	11.60	1	11.75	11.85	0	1,976	0.00%
2020/02/27	0	0.00	2	12.10	12.05	-2	1,965	-0.10%
2020/02/21	0	0.00	3	12.40	12.30	-3	1,918	-0.16%
2020/02/18	0	0.00	1	12.50	12.40	-1	1,926	-0.05%
2020/02/17	0	0.00	15	12.28	12.40	-15	1,935	-0.77%
2020/02/14	26	12.46	180	12.25	12.40	-154	1,922	-8.01%	大賣/鉅額交易
2020/02/13	0	0.00	28	12.29	12.20	-28	1,835	-1.53%
2020/02/12	200	12.34	0	0.00	12.40	200	1,863	10.73%	大買/鉅額交易
2020/02/11	43	11.58	1	11.30	11.60	42	1,804	2.33%
2020/02/05	1	11.00	1	11.10	10.95	0	1,778	0.00%
2020/02/04	0	0.00	1	11.00	11.00	-1	1,774	-0.06%
2020/02/03	1	10.80	0	0.00	10.40	1	1,765	0.06%
2020/01/31	1	11.20	4	11.20	11.30	-3	1,739	-0.17%
2020/01/30	1	11.30	10	11.36	11.25	-9	1,736	-0.52%
2020/01/16	0	12.40	0	0.00	12.40	0	1,742	0.00%
2020/01/07	0	0.00	13	12.40	12.50	-13	1,876	-0.69%
2019/12/31	0	0.00	1	12.90	12.95	-1	1,857	-0.05%
2019/12/25	15	12.98	10	12.90	12.80	5	1,898	0.26%
2019/12/19	0	0.00	5	12.80	12.80	-5	1,892	-0.26%
2019/12/18	15	13.07	10	13.00	12.85	5	1,895	0.26%
2019/12/16	1	12.60	9	12.57	12.55	-8	1,812	-0.44%
2019/12/12	0	0.00	10	12.73	12.70	-10	1,841	-0.54%
2019/12/11	0	0.00	10	12.85	12.80	-10	1,825	-0.55%
2019/12/09	0	0.00	3	13.30	13.20	-3	1,782	-0.17%
2019/12/06	42	13.51	11	13.26	13.40	31	1,775	1.75%
2019/12/05	9	12.94	0	0.00	13.20	9	1,491	0.60%
2019/11/25	1	12.60	0	0.00	12.60	1	1,699	0.06%
2019/11/19	1	12.55	0	0.00	12.60	1	1,862	0.05%
2019/11/14	0	0.00	12	12.85	12.60	-12	1,883	-0.64%
2019/11/12	1	13.10	0	0.00	13.10	1	1,862	0.05%
2019/11/11	10	13.25	4	13.10	13.10	6	1,863	0.32%
2019/11/05	1	13.85	0	0.00	13.80	1	1,821	0.05%
2019/11/04	1	13.85	0	0.00	13.85	1	1,826	0.05%
2019/11/01	5	13.85	0	0.00	13.90	5	1,836	0.27%
2019/10/31	2	13.90	0	0.00	13.85	2	1,852	0.11%
2019/10/30	2	14.03	7	14.06	14.05	-5	1,855	-0.27%
2019/10/23	9	14.45	0	0.00	14.25	9	1,904	0.47%
2019/10/22	4	14.15	0	0.00	14.15	4	1,858	0.22%
2019/10/17	0	0.00	5	13.80	13.85	-5	2,176	-0.23%
2019/10/16	3	13.80	0	0.00	13.75	3	2,177	0.14%
2019/10/02	11	14.29	0	0.00	14.10	11	2,231	0.49%
2019/09/26	2	14.35	0	0.00	14.30	2	2,189	0.09%
2019/09/23	1	14.50	0	0.00	14.60	1	2,192	0.05%
2019/09/17	0	0.00	1	14.55	14.70	-1	2,254	-0.04%
2019/09/16	3	14.45	0	0.00	14.40	3	2,232	0.13%
2019/09/12	5	14.65	0	0.00	14.55	5	2,256	0.22%
2019/09/06	5	15.25	12	15.00	15.15	-7	2,239	-0.31%
2019/09/04	6	14.65	0	0.00	14.90	6	2,086	0.29%
2019/09/03	10	14.60	0	0.00	14.55	10	2,066	0.48%
2019/08/30	0	0.00	50	15.10	15.00	-50	1,985	-2.52%
2019/08/22	2	15.48	0	0.00	15.45	2	1,866	0.11%
2019/08/21	0	0.00	1	14.80	15.05	-1	1,732	-0.06%
2019/08/14	1	14.50	0	0.00	14.55	1	1,695	0.06%
2019/08/08	10	14.60	0	0.00	14.50	10	1,712	0.58%
2019/08/07	0	0.00	1	14.50	14.40	-1	1,711	-0.06%
2019/08/05	7	14.47	0	0.00	14.25	7	1,713	0.41%
2019/08/01	2	15.10	0	0.00	15.05	2	1,742	0.11%
2019/07/31	4	15.11	14	15.09	15.20	-10	1,737	-0.58%
2019/07/30	1	15.90	0	0.00	15.60	1	1,695	0.06%
2019/07/29	2	15.78	3	15.75	15.80	-1	1,700	-0.06%
2019/07/23	10	16.04	5	16.00	15.90	5	1,684	0.30%
2019/07/22	48	16.22	44	16.13	16.25	4	1,687	0.24%
2019/07/19	6	15.80	6	15.80	15.95	0	1,571	0.00%
2019/07/17	0	0.00	11	15.15	15.15	-11	1,399	-0.79%
2019/07/16	2	15.00	0	0.00	15.00	2	1,425	0.14%
2019/07/11	2	14.85	0	0.00	14.85	2	1,525	0.13%
2019/07/10	7	14.94	0	0.00	14.90	7	1,549	0.45%
2019/07/09	2	15.30	10	15.25	15.25	-8	1,525	-0.52%
2019/07/08	0	0.00	0	15.50	15.45	0	1,542	0.00%
2019/07/03	0	0.00	1	15.25	15.20	-1	1,804	-0.06%
2019/06/27	10	15.45	6	15.46	15.40	4	1,991	0.20%
2019/06/26	0	0.00	2	15.30	15.40	-2	2,013	-0.10%
2019/06/25	11	15.35	0	0.00	15.25	11	2,021	0.54%
2019/06/24	5	15.45	0	0.00	15.45	5	2,036	0.25%
2019/06/21	5	15.20	0	0.00	15.20	5	2,087	0.24%
2019/06/20	5	15.08	0	0.00	15.15	5	2,110	0.24%
2019/06/18	2	14.93	1	14.65	14.65	1	2,225	0.04%
2019/06/04	0	0.00	2	14.40	14.35	-2	3,079	-0.06%
2019/05/24	2	14.35	0	0.00	14.30	2	4,013	0.05%
2019/05/16	1	15.10	1	15.00	14.75	0	4,843	0.00%
2019/05/13	1	14.80	0	0.00	14.75	1	5,000	0.02%
2019/05/10	1	14.85	0	0.00	14.75	1	5,007	0.02%
2019/05/09	2	15.15	3	15.20	15.10	-1	5,028	-0.02%
2019/05/07	0	0.00	20	15.35	15.40	-20	5,154	-0.39%
2019/05/06	1	15.30	0	0.00	15.15	1	5,218	0.02%
2019/05/03	0	0.00	40	15.80	15.80	-40	5,228	-0.77%
2019/04/30	2	15.75	0	0.00	15.75	2	5,291	0.04%
2019/04/29	2	15.88	0	0.00	15.70	2	5,376	0.04%
2019/04/26	4	16.33	0	0.00	16.15	4	5,435	0.07%
2019/04/24	4	16.68	0	0.00	16.60	4	5,968	0.07%
2019/04/19	0	0.00	2	16.75	16.75	-2	5,955	-0.03%
2019/04/18	0	0.00	3	16.95	16.60	-3	5,969	-0.05%
2019/04/17	3	17.00	0	0.00	16.90	3	6,070	0.05%
2019/04/15	1	16.90	0	0.00	16.95	1	6,050	0.02%
2019/04/11	1	17.10	0	0.00	16.95	1	6,038	0.02%
2019/04/10	0	0.00	3	17.15	17.15	-3	6,000	-0.05%
2019/04/09	2	17.75	14	17.51	17.45	-12	5,961	-0.20%
2019/04/03	14	17.15	0	0.00	17.10	14	5,724	0.24%
2019/03/29	0	0.00	1	16.85	17.00	-1	5,621	-0.02%
2019/03/28	0	0.00	2	16.75	16.80	-2	5,609	-0.04%
2019/03/26	0	0.00	3	17.25	17.25	-3	5,591	-0.05%
2019/03/22	0	0.00	4	16.85	16.80	-4	5,608	-0.07%
2019/03/21	0	0.00	4	17.10	17.10	-4	5,529	-0.07%
2019/03/20	0	0.00	10	17.25	17.15	-10	5,485	-0.18%
2019/03/19	3	17.20	0	0.00	17.25	3	5,478	0.05%
2019/03/18	0	0.00	23	17.27	17.40	-23	5,438	-0.42%
2019/03/13	0	0.00	1	17.30	17.20	-1	5,387	-0.02%
2019/03/12	1	17.55	0	0.00	17.30	1	5,382	0.02%
2019/03/11	1	17.50	0	0.00	17.50	1	5,324	0.02%
2019/03/08	1	17.40	2	17.48	17.70	-1	5,130	-0.02%
2019/03/07	1	17.55	40	17.11	17.45	-39	4,952	-0.79%
2019/03/05	4	17.20	1	17.35	17.30	3	4,615	0.06%
2019/03/04	50	17.31	200	17.31	17.20	-150	4,559	-3.29%	大賣/鉅額交易
2019/02/27	200	17.30	10	16.82	17.30	190	4,536	4.19%	大買/鉅額交易
2019/02/26	12	16.90	0	0.00	16.90	12	4,455	0.27%
2019/02/21	42	17.25	76	17.43	17.40	-34	4,642	-0.73%
2019/02/20	8	17.02	0	0.00	17.00	8	4,370	0.18%
2019/02/19	6	17.00	3	16.98	17.05	3	4,377	0.07%
2019/02/18	2	16.70	1	17.00	16.95	1	4,390	0.02%
2019/02/15	3	16.53	0	0.00	16.40	3	4,188	0.07%
2019/02/14	2	16.65	0	0.00	16.40	2	4,205	0.05%
2019/02/13	0	0.00	1	16.35	16.40	-1	4,176	-0.02%
2019/01/29	0	0.00	3	16.05	16.10	-3	4,686	-0.06%
2019/01/23	2	16.08	2	16.00	16.05	0	4,665	0.00%
2019/01/21	0	0.00	13	16.30	16.25	-13	4,648	-0.28%
2019/01/18	0	0.00	6	15.99	16.20	-6	4,708	-0.13%
2019/01/17	43	16.46	10	16.47	16.10	33	4,661	0.71%
2019/01/16	4	15.96	4	15.89	16.20	0	4,194	0.00%
2019/01/15	0	0.00	5	15.57	15.60	-5	4,092	-0.12%
2019/01/09	10	15.90	10	15.83	15.60	0	4,163	0.00%
2019/01/07	0	0.00	1	15.00	15.00	-1	4,012	-0.02%
2019/01/02	1	15.25	0	0.00	15.20	1	4,197	0.02%
2018/12/26	0	0.00	14	15.07	14.95	-14	4,451	-0.31%
2018/12/22	2	15.60	0	0.00	15.55	2	4,537	0.04%
2018/12/18	5.1	16.22	0	0.00	16.00	5.1	4,647	0.11%
2018/12/17	1	16.25	0	0.00	16.35	1	4,579	0.02%
2018/12/14	1	16.10	0	0.00	16.05	1	4,556	0.02%
2018/12/10	0	0.00	4	15.65	15.40	-4	4,788	-0.08%
2018/12/06	0	0.00	1	15.75	15.75	-1	4,785	-0.02%
2018/12/03	0	0.00	4	16.75	16.80	-4	4,739	-0.08%
2018/11/28	12	16.20	0	0.00	16.55	12	4,629	0.26%
2018/11/26	2	16.30	0	0.00	16.10	2	4,580	0.04%
2018/11/23	0	0.00	4	16.08	16.15	-4	4,564	-0.09%
2018/11/22	7	16.68	0	0.00	16.00	7	4,524	0.15%
2018/11/21	0	0.00	10	16.20	16.35	-10	4,230	-0.24%
2018/11/14	1	15.60	0	0.00	15.45	1	4,296	0.02%
2018/11/13	0	0.00	1	15.30	15.45	-1	4,290	-0.02%
2018/11/12	16	15.68	0	0.00	15.40	16	4,246	0.38%
2018/11/09	1	15.75	0	0.00	15.75	1	4,234	0.02%
2018/11/08	53	15.86	38	16.02	15.85	15	4,172	0.36%
2018/11/02	2	15.05	2	15.10	15.00	0	3,869	0.00%
2018/10/29	0	0.00	2	14.30	14.10	-2	4,281	-0.05%
2018/10/26	2	14.10	5	14.10	14.30	-3	4,329	-0.07%
2018/10/16	2	14.25	2	14.10	14.35	0	4,870	0.00%
2018/10/12	0	0.00	6	13.60	14.50	-6	4,880	-0.12%
2018/10/11	0	0.00	10	14.00	13.95	-10	4,801	-0.21%
2018/10/09	0	0.00	23	15.60	15.45	-23	4,771	-0.48%
2018/10/01	5	16.42	0	0.00	16.60	5	4,643	0.11%
2018/09/28	0	0.00	3	16.40	16.40	-3	4,668	-0.06%
2018/09/20	5	15.95	0	0.00	15.85	5	4,654	0.11%
2018/09/17	3	16.25	2	16.20	16.50	1	4,602	0.02%
2018/09/11	2	15.85	0	0.00	15.75	2	4,733	0.04%
2018/09/07	2	15.70	0	0.00	15.85	2	4,937	0.04%
2018/09/04	0	0.00	2	16.45	16.50	-2	5,545	-0.04%
2018/08/30	0	0.00	2	16.88	16.75	-2	6,028	-0.03%
2018/08/29	2	16.85	2	16.75	16.80	0	6,113	0.00%
2018/08/28	8	17.05	0	0.00	16.70	8	6,330	0.13%
2018/08/24	0	0.00	2	16.70	16.75	-2	6,536	-0.03%
2018/08/23	2	16.90	0	0.00	16.80	2	7,265	0.03%
2018/08/22	4	16.74	2	16.90	17.00	2	7,204	0.03%
2018/08/20	5	16.05	0	0.00	16.05	5	7,257	0.07%
2018/08/15	0	0.00	2	16.50	16.25	-2	7,885	-0.03%
2018/08/14	1	16.60	0	0.00	16.60	1	7,950	0.01%
2018/08/13	1	16.80	1	16.95	16.15	0	8,002	0.00%
2018/08/09	0	0.00	5	17.65	17.60	-5	8,005	-0.06%
2018/08/08	3	17.77	4	17.83	17.90	-1	8,109	-0.01%
2018/08/07	2	17.70	2	17.75	17.70	0	7,844	0.00%
2018/08/03	14	17.44	30	17.70	17.30	-16	7,830	-0.20%
2018/08/02	5	18.55	8	18.58	18.20	-3	7,770	-0.04%
2018/08/01	6	18.30	5	18.62	18.75	1	7,752	0.01%
2018/07/31	2	18.20	0	0.00	18.45	2	7,600	0.03%
2018/07/30	2	17.85	4	18.20	18.25	-2	7,381	-0.03%
2018/07/27	0	0.00	6	18.08	18.00	-6	7,388	-0.08%
2018/07/26	6	18.18	3	18.55	18.45	3	7,300	0.04%
2018/07/25	3	17.82	22	17.81	18.10	-19	7,238	-0.26%
2018/07/23	1	17.40	2	17.45	17.35	-1	7,456	-0.01%
2018/07/20	1	17.85	0	0.00	17.80	1	7,471	0.01%
2018/07/17	30	18.50	0	0.00	18.25	30	7,612	0.39%
2018/07/13	5	18.07	2	18.15	18.35	3	7,551	0.04%
2018/07/12	2	17.30	0	0.00	17.40	2	7,465	0.03%
2018/07/11	0	0.00	60	17.15	17.10	-60	7,593	-0.79%
2018/07/06	0	0.00	4	16.73	16.90	-4	7,682	-0.05%
2018/07/04	4	17.30	0	0.00	17.30	4	7,780	0.05%
2018/07/03	10	17.65	26	17.60	17.30	-16	7,802	-0.21%
2018/07/02	2	18.00	0	0.00	18.00	2	7,768	0.03%
2018/06/28	1	18.25	9	18.39	18.50	-8	7,857	-0.10%
2018/06/27	0	0.00	65	18.30	18.35	-65	7,848	-0.83%
2018/06/26	5	18.00	4	18.00	18.15	1	7,840	0.01%
2018/06/25	5	18.36	1	18.20	18.25	4	7,795	0.05%
2018/06/22	0	0.00	9	18.07	18.25	-9	7,829	-0.11%
2018/06/21	7	18.50	1	18.55	18.35	6	7,777	0.08%
2018/06/20	3	18.65	0	0.00	18.65	3	7,804	0.04%
2018/06/19	3	19.58	0	0.00	19.35	3	7,776	0.04%
2018/06/15	0	0.00	2	19.40	19.45	-2	7,652	-0.03%
2018/06/14	11	19.25	0	0.00	19.25	11	7,633	0.14%
2018/06/13	68	19.23	5	19.70	19.20	63	7,617	0.83%
2018/06/12	47	19.92	16	20.00	19.65	31	7,640	0.41%
2018/06/11	4	19.05	7	19.11	19.20	-3	7,535	-0.04%
2018/06/08	5	18.75	29	19.06	18.75	-24	7,467	-0.32%
2018/06/07	7	18.80	7	18.84	18.70	0	7,427	0.00%
2018/06/06	13	18.85	0	0.00	18.70	13	7,354	0.18%
2018/06/05	13	19.05	0	0.00	18.80	13	7,280	0.18%
2018/06/04	5	18.70	14	18.84	18.70	-9	7,085	-0.13%
2018/06/01	59	18.77	0	0.00	18.70	59	7,041	0.84%
2018/05/31	42	19.03	116	19.20	19.05	-74	6,878	-1.08%	大賣/
2018/05/30	6	17.80	0	0.00	18.00	6	6,152	0.10%
2018/05/29	29	18.32	3	18.30	18.00	26	6,195	0.42%
2018/05/28	1	17.85	14	17.90	18.40	-13	6,152	-0.21%
2018/05/25	2	18.15	0	0.00	17.90	2	6,072	0.03%
2018/05/24	0	0.00	2	18.25	18.15	-2	6,076	-0.03%
2018/05/23	41	18.76	5	18.85	18.25	36	6,062	0.59%
2018/05/22	0	0.00	4	18.00	18.00	-4	5,648	-0.07%
2018/05/21	0	0.00	5	18.07	18.20	-5	5,674	-0.09%
2018/05/18	2	17.45	2	17.45	17.50	0	5,654	0.00%
2018/05/17	2	17.95	2	17.90	17.90	0	5,848	0.00%
2018/05/16	10	17.30	16	17.66	17.75	-6	5,998	-0.10%
2018/05/09	2	17.15	0	0.00	17.05	2	6,669	0.03%
2018/05/07	3	17.00	0	0.00	17.25	3	7,247	0.04%
2018/05/02	10	16.80	46	16.75	17.20	-36	7,486	-0.48%
2018/04/30	46	17.20	2	16.60	17.20	44	7,714	0.57%
2018/04/27	0	0.00	12	15.60	15.65	-12	7,843	-0.15%
2018/04/26	7	15.84	2	15.65	15.45	5	8,167	0.06%
2018/04/25	4	16.00	2	15.95	16.05	2	8,388	0.02%
2018/04/24	1	15.90	5	16.80	15.90	-4	9,363	-0.04%
2018/04/23	7	17.38	0	0.00	17.30	7	9,509	0.07%
2018/04/19	4	17.44	1	17.35	17.40	3	10,585	0.03%
2018/04/18	7	17.31	4	17.40	17.20	3	10,752	0.03%
2018/04/17	15	17.85	9	18.11	17.30	6	11,064	0.05%
2018/04/16	53	18.56	1	18.85	18.50	52	12,078	0.43%
2018/04/13	1	18.95	2	19.25	18.95	-1	12,706	-0.01%
2018/04/12	2	18.75	2	18.80	18.75	0	13,183	0.00%
2018/04/11	14	18.82	27	18.82	19.05	-13	13,630	-0.10%
2018/04/10	4	18.60	0	0.00	18.55	4	14,034	0.03%
2018/04/09	0	0.00	3	18.80	18.50	-3	14,761	-0.02%
2018/04/03	0	0.00	5	18.95	18.95	-5	15,531	-0.03%
2018/04/02	63	19.64	0	0.00	19.40	63	16,392	0.38%
2018/03/31	2	19.35	0	0.00	19.35	2	17,581	0.01%
2018/03/30	0	0.00	2	19.15	19.20	-2	18,764	-0.01%
2018/03/26	3	18.80	0	0.00	18.80	3	24,685	0.01%
2018/03/23	37	18.95	0	0.00	18.85	37	24,766	0.15%
2018/03/16	25	20.49	3	20.50	20.40	22	25,671	0.09%
2018/03/15	5	20.95	7	20.89	21.05	-2	25,711	-0.01%
2018/03/14	27	20.15	2	20.20	20.00	25	25,456	0.10%
2018/03/12	8	19.02	0	0.00	19.05	8	25,509	0.03%
2018/03/08	29	19.95	0	0.00	19.80	29	26,390	0.11%
2018/03/07	20	19.73	0	0.00	19.55	20	26,556	0.08%
2018/03/05	2	20.00	6	19.95	19.50	-4	27,371	-0.01%
2018/03/02	5	19.90	0	0.00	20.00	5	27,547	0.02%
2018/03/01	0	0.00	1	20.75	20.75	-1	27,454	0.00%
2018/02/26	0	0.00	0.3	20.95	20.90	-0.3	27,442	0.00%
2018/02/23	0	0.00	6.3	21.37	21.35	-6.3	27,403	-0.02%
2018/02/22	0	0.00	5	21.10	21.15	-5	27,350	-0.02%
2018/02/12	0	0.00	1	20.00	20.15	-1	27,185	0.00%
2018/02/09	2	19.05	3	19.50	20.00	-1	27,102	0.00%
2018/02/08	2	19.65	17	20.00	19.80	-15	26,868	-0.06%
2018/02/07	10	21.50	0	0.00	20.85	10	26,649	0.04%
2018/02/06	1	22.30	28	21.04	20.60	-27	26,524	-0.10%
2018/02/05	0	0.00	2	22.43	22.70	-2	26,220	-0.01%
2018/02/01	26	23.69	9	23.96	23.25	17	26,287	0.06%
2018/01/31	30	23.64	5	23.55	23.75	25	25,931	0.10%
2018/01/30	1	23.20	1	22.65	22.60	0	25,445	0.00%
2018/01/29	0	0.00	45	22.53	22.60	-45	25,338	-0.18%
2018/01/26	5	22.55	0	0.00	22.65	5	25,313	0.02%
2018/01/25	0	0.00	20	23.20	22.70	-20	25,384	-0.08%
2018/01/24	5	22.85	8	23.15	23.50	-3	25,310	-0.01%
2018/01/23	0	0.00	61	22.85	22.60	-61	25,059	-0.24%
2018/01/22	14	23.74	7	23.14	23.35	7	24,794	0.03%
2018/01/19	2	23.65	6.1	23.60	23.90	-4.1	24,475	-0.02%
2018/01/18	5	24.27	10	25.30	23.70	-5	24,277	-0.02%
2018/01/17	5	24.25	2	24.43	24.40	3	23,460	0.01%
2018/01/16	14	24.30	0.4	24.25	24.20	13.6	23,261	0.06%
2018/01/15	4	24.59	27	24.61	24.90	-23	22,927	-0.10%
2018/01/12	1	23.45	0	0.00	23.45	1	22,435	0.00%
2018/01/11	12	23.42	11	23.59	23.30	1	22,256	0.00%
2018/01/10	15	24.73	40	25.18	24.00	-25	21,933	-0.11%
2018/01/09	47	23.75	21	23.91	24.45	26	20,832	0.12%
2018/01/08	16	23.67	5	23.90	23.10	11	20,237	0.05%
2018/01/05	2	23.65	8	24.16	23.90	-6	19,752	-0.03%
2018/01/04	48	23.91	67	23.53	23.70	-19	19,324	-0.10%
2018/01/03	32	24.09	63	24.17	23.60	-31	18,966	-0.16%
2018/01/02	33.2	23.16	44	22.89	24.00	-10.8	18,296	-0.06%