柏承 (6141)-富邦-台北券商分點個股進出

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

柏承

(6141)

可現股當沖

股價
16.65
漲跌
--
漲幅
0.00%
成交量
297張
產業
上市電子零組件類股
132人加入追蹤

立即追蹤
本地時間:13:30

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

柏承 (6141)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	1	16.75	0	0.00	16.65	1	1,193	0.08%
2024/05/16	2	16.50	1	16.45	16.65	1	1,219	0.08%
2024/05/15	5	16.50	0	0.00	16.45	5	1,213	0.41%
2024/05/14	1	17.10	0	0.00	17.00	1	1,196	0.08%
2024/05/07	45	18.59	45	18.59	18.60	0	1,136	0.00%
2024/04/29	0	0.00	3	17.10	17.10	-3	1,069	-0.28%
2024/04/26	0	0.00	2	17.20	17.10	-2	1,062	-0.19%
2024/04/24	1	17.60	0	0.00	17.65	1	1,051	0.10%
2024/04/22	1	18.40	12	18.50	17.85	-11	1,049	-1.05%
2024/04/15	1	18.50	0	0.00	18.40	1	1,029	0.10%
2024/04/12	4	18.65	1	18.60	18.70	3	1,026	0.29%
2024/04/11	1	18.90	1	19.00	18.90	0	1,027	0.00%
2024/04/03	3	18.00	0	0.00	18.00	3	1,004	0.30%
2024/04/02	5	18.30	1	18.50	18.25	4	1,004	0.40%
2024/03/29	3	18.05	0	0.00	18.05	3	1,006	0.30%
2024/03/25	0	0.00	1	18.70	18.70	-1	984	-0.10%
2024/03/22	4	18.53	1	19.00	18.50	3	977	0.31%
2024/03/20	5	18.95	0	0.00	18.70	5	966	0.52%
2024/03/18	5	19.60	0	0.00	19.60	5	947	0.53%
2024/03/14	0	0.00	5	19.80	19.65	-5	941	-0.53%
2024/03/13	5	19.65	0	0.00	19.60	5	936	0.53%
2024/03/12	0	0.00	1	20.15	20.15	-1	923	-0.11%
2024/03/11	2	20.03	2	19.93	20.10	0	919	0.00%
2024/03/08	0	0.00	2.1	19.60	19.70	-2.1	911	-0.23%
2024/03/07	5	20.65	20	20.32	20.10	-15	888	-1.69%
2024/03/06	4	22.26	56	21.88	21.45	-52	848	-6.13%
2024/03/05	0	0.00	5	21.65	21.80	-5	794	-0.63%
2024/03/04	2	21.38	10	21.10	21.20	-8	761	-1.05%
2024/03/01	57	21.64	9.1	21.68	21.25	48	733	6.54%
2024/02/29	26.1	21.93	25	21.95	22.00	1.1	635	0.17%
2024/02/27	19	19.80	2	19.75	20.00	17	546	3.11%
2024/02/26	3	19.35	0	0.00	19.25	3	465	0.64%
2024/02/23	22	19.00	11	19.31	19.35	11	410	2.68%
2024/02/22	1	18.15	0	0.00	18.20	1	266	0.38%
2024/02/21	0	0.00	1	17.95	17.95	-1	212	-0.47%
2024/02/20	19	18.61	2	18.85	17.85	17	189	8.98%
2024/02/19	1	18.45	3.9	18.45	18.45	-2.9	149	-1.93%
2024/01/18	0	0.00	1	16.55	16.45	-1	120	-0.83%
2024/01/10	0.1	17.00	1	17.00	17.15	-0.9	105	-0.90%
2023/12/26	2	16.10	0	0.00	16.20	2	65	3.04%
2023/12/25	0	0.00	9	16.10	16.10	-9	64	-14.02%
2023/12/04	1	16.05	0	0.00	16.05	1	63	1.56%
2023/11/21	0	0.00	3	16.35	16.20	-3	64	-4.63%
2023/11/16	3	15.75	0	0.00	15.95	3	65	4.55%
2023/11/03	1	16.65	0	0.00	16.70	1	55	1.81%
2023/10/12	0	0.00	0.7	16.85	17.00	-0.7	63	-1.10%
2023/09/20	1	17.15	0	0.00	17.10	1	65	1.52%
2023/08/24	0	0.00	2	17.00	16.70	-2	58	-3.41%
2023/08/23	0	0.00	3	17.03	16.85	-3	57	-5.23%
2023/08/08	0	0.00	1	17.05	17.10	-1	53	-1.86%
2023/07/27	3	17.43	0	0.00	17.40	3	49	6.11%
2023/07/03	0	0.00	0.6	17.65	17.65	-0.6	50	-1.26%
2023/06/27	0	0.00	1.2	17.80	17.90	-1.2	49	-2.35%
2023/06/05	0	0.00	9	17.61	17.60	-9	44	-20.22%
2023/05/09	0	0.00	0	18.00	18.20	0	38	-0.02%
2023/05/02	0	0.00	1	18.20	18.40	-1	38	-2.62%
2023/04/11	0	0.00	1	18.90	19.00	-1	32	-3.04%
2023/03/21	0.1	19.00	0	0.00	19.00	0.1	99	0.08%
2023/03/20	0	18.70	0	0.00	19.00	0	112	0.02%
2023/01/06	0	0.00	1	19.00	19.00	-1	136	-0.73%
2023/01/03	0	0.00	3	19.10	19.10	-3	160	-1.87%
2022/12/14	0	0.00	5	20.52	20.95	-5	134	-3.71%
2022/12/13	5	21.68	0	0.00	21.15	5	132	3.77%
2022/10/11	0	0.00	35	19.24	18.00	-35	154	-22.61%
2022/10/05	1	20.20	0	0.00	20.20	1	146	0.68%
2022/09/30	0	0.00	1	21.20	20.75	-1	147	-0.68%
2022/09/12	0	0.00	1	22.80	22.80	-1	141	-0.71%
2022/09/07	1	23.00	0	0.00	22.85	1	142	0.70%
2022/09/05	0	23.25	0	0.00	23.20	0	135	0.00%
2022/08/18	0	0.00	2	23.60	23.60	-2	128	-1.56%
2022/08/16	0	0.00	3	24.10	24.10	-3	123	-2.43%
2022/08/15	5	24.68	0	0.00	24.20	5	118	4.22%
2022/08/12	1	24.10	0	0.00	24.10	1	116	0.86%
2022/07/01	1	22.10	0	0.00	22.80	1	123	0.81%
2022/06/20	0	0.00	1	23.00	22.85	-1	120	-0.83%
2022/06/15	0	0.00	2	23.55	23.70	-2	115	-1.74%
2022/05/30	3	23.67	3	23.55	23.60	0	113	0.00%
2022/05/27	2	23.38	0	0.00	23.55	2	109	1.83%
2022/05/20	1	22.50	0	0.00	22.90	1	105	0.95%
2022/05/11	1	24.05	0	0.00	24.05	1	70	1.42%
2022/05/10	0	0.00	1	24.15	24.35	-1	70	-1.42%
2022/05/09	1	24.80	0	0.00	24.65	1	71	1.40%
2022/04/25	1	26.95	0	0.00	26.60	1	78	1.28%
2022/04/22	1	27.25	0	0.00	27.20	1	76	1.30%
2022/04/20	2	27.53	0	0.00	27.60	2	81	2.46%
2022/04/19	6	27.78	0	0.00	27.65	6	84	7.12%
2022/04/15	1	27.30	0	0.00	27.50	1	86	1.16%
2022/04/12	8	27.30	0	0.00	27.30	8	99	8.07%
2022/03/04	0	0.00	2	27.50	27.80	-2	289	-0.69%
2022/03/02	1	27.60	0	0.00	27.85	1	297	0.34%
2022/02/22	0.1	27.60	0	0.00	27.60	0.1	309	0.03%
2022/02/18	0	0.00	1	27.95	27.95	-1	316	-0.32%
2022/02/14	1	27.75	0	0.00	27.60	1	333	0.30%
2022/01/25	1	28.15	0	0.00	28.15	1	346	0.29%
2022/01/24	3	27.60	0	0.00	28.60	3	346	0.87%
2022/01/18	6	29.75	0	0.00	29.50	6	345	1.74%
2022/01/17	3	29.12	0	0.00	29.15	3	344	0.87%
2022/01/12	0.5	29.55	0.2	29.45	29.45	0.3	342	0.08%
2022/01/07	2	30.00	0	0.00	30.00	2	342	0.58%
2021/12/30	0	0.00	1.6	31.90	31.80	-1.6	337	-0.46%
2021/12/29	0.2	31.95	1.9	32.08	32.00	-1.7	329	-0.52%
2021/12/28	4	32.63	5	32.20	32.20	-1	316	-0.32%
2021/12/27	10	30.30	6	31.55	31.55	4	252	1.59%
2021/12/15	3	26.75	1	26.65	26.85	2	199	1.00%
2021/12/13	1	26.55	0	0.00	26.40	1	193	0.52%
2021/12/06	1	26.45	0	0.00	26.60	1	188	0.53%
2021/12/03	1	26.55	0	0.00	26.65	1	190	0.53%
2021/11/29	0	0.00	2	25.75	26.30	-2	186	-1.07%
2021/10/27	1	24.25	1	24.60	24.55	0	163	0.00%
2021/10/07	2	22.75	2	22.70	22.85	0	225	0.00%
2021/10/05	0	0.00	13	21.82	22.25	-13	254	-5.11%
2021/10/04	0	0.00	9	21.38	21.90	-9	270	-3.33%
2021/10/01	1	22.85	16	22.58	22.10	-15	269	-5.57%
2021/09/28	0	0.00	5	23.95	23.70	-5	278	-1.80%
2021/09/27	0	0.00	5	24.10	24.00	-5	279	-1.79%
2021/09/08	0	0.00	13	24.43	24.30	-13	363	-3.58%
2021/07/27	1	27.60	0	0.00	27.60	1	609	0.16%
2021/07/20	1	27.60	0	0.00	27.25	1	741	0.13%
2021/07/16	0	0.00	5	28.70	28.95	-5	773	-0.65%
2021/07/08	0	0.00	1	28.60	28.70	-1	892	-0.11%
2021/07/05	0	0.00	1	29.40	29.25	-1	997	-0.10%
2021/07/01	1	29.25	0	0.00	28.75	1	1,130	0.09%
2021/06/29	0	0.00	1	28.80	28.30	-1	1,164	-0.09%
2021/06/23	11	28.44	0	0.00	28.90	11	1,270	0.87%
2021/06/17	0	0.00	2	27.70	27.95	-2	1,317	-0.15%
2021/06/02	1	27.75	0	0.00	27.80	1	1,521	0.07%
2021/05/27	0	0.00	2	27.30	27.40	-2	1,558	-0.13%
2021/05/25	1	27.00	1	27.60	27.65	0	1,617	0.00%
2021/05/12	0	0.00	1	26.50	25.20	-1	1,890	-0.05%
2021/05/06	2	29.30	0	0.00	29.30	2	1,857	0.11%
2021/05/04	0	0.00	3	30.22	29.85	-3	1,850	-0.16%
2021/05/03	9	33.20	6	32.31	32.05	3	1,827	0.16%
2021/04/29	11	34.66	16	35.36	34.35	-5	1,802	-0.28%
2021/04/27	0	0.00	5	33.40	33.65	-5	1,775	-0.28%
2021/04/26	5	33.55	0	0.00	33.45	5	1,794	0.28%
2021/04/22	3	34.92	0	0.00	33.95	3	1,815	0.17%
2021/04/21	3	36.20	0	0.00	35.75	3	1,799	0.17%
2021/04/20	0	0.00	21	35.79	36.50	-21	1,787	-1.18%
2021/04/19	18	36.12	9	35.84	35.20	9	1,820	0.49%
2021/04/16	10	35.10	5	35.25	35.25	5	1,828	0.28%
2021/04/14	2	34.08	3	33.95	34.55	-1	2,006	-0.05%
2021/04/13	10	35.29	10	34.70	34.70	0	2,339	0.00%
2021/04/12	12	34.93	13	35.25	35.30	-1	2,415	-0.04%
2021/04/09	16	34.93	15	34.20	34.30	1	2,386	0.04%
2021/04/08	42	35.21	28	35.73	35.60	14	2,358	0.59%
2021/04/07	9	34.11	4	33.65	34.05	5	2,324	0.22%
2021/04/01	4	32.80	0	0.00	32.60	4	2,311	0.17%
2021/03/31	2	33.15	6	34.02	33.25	-4	2,303	-0.17%
2021/03/30	9	33.78	15	33.83	33.50	-6	2,290	-0.26%
2021/03/29	7	33.07	5	32.89	32.90	2	2,237	0.09%
2021/03/26	0	0.00	2	32.65	32.65	-2	2,222	-0.09%
2021/03/25	5	32.95	5	32.83	32.20	0	2,237	0.00%
2021/03/24	2	32.00	0	0.00	32.15	2	2,221	0.09%
2021/03/23	4	32.13	26	31.92	31.90	-22	2,208	-1.00%
2021/03/22	11	32.28	0	0.00	32.05	11	2,201	0.50%
2021/03/19	10	32.60	1	32.75	32.60	9	2,208	0.41%
2021/03/18	2	32.45	21	33.32	33.20	-19	2,195	-0.87%
2021/03/17	20	32.67	32	31.86	32.75	-12	2,206	-0.54%
2021/03/16	2	30.70	0	0.00	30.65	2	2,175	0.09%
2021/03/15	0	0.00	1	31.20	31.20	-1	2,200	-0.05%
2021/03/12	0	0.00	1	30.55	30.80	-1	2,215	-0.05%
2021/03/10	8	30.36	0	0.00	30.40	8	2,380	0.34%
2021/03/09	1	29.90	15	30.02	30.05	-14	2,410	-0.58%
2021/03/08	1	30.45	0	0.00	30.25	1	2,419	0.04%
2021/03/03	16	31.96	6	31.83	31.75	10	2,515	0.40%
2021/03/02	2	32.15	2	34.20	32.00	0	2,653	0.00%
2021/02/26	3	33.55	6	33.96	33.55	-3	2,654	-0.11%
2021/02/25	0	0.00	11	33.07	33.30	-11	2,661	-0.41%
2021/02/24	19	34.32	9.1	34.03	33.70	9.9	2,676	0.37%
2021/02/23	38.1	34.45	34	34.20	34.80	4.1	2,684	0.15%
2021/02/22	0	0.00	25	32.41	32.40	-25	2,568	-0.97%
2021/02/19	0	0.00	10	30.95	31.40	-10	2,616	-0.38%
2021/02/18	0	0.00	2	30.20	31.20	-2	2,712	-0.07%
2021/02/17	0	0.00	9	28.90	29.40	-9	2,919	-0.31%
2021/02/05	0	0.00	1	27.50	27.55	-1	3,044	-0.03%
2021/02/01	0	0.00	1	27.70	27.75	-1	3,439	-0.03%
2021/01/21	1	29.50	18	28.64	28.65	-17	3,725	-0.46%
2021/01/20	1	31.00	1	29.25	29.05	0	3,717	0.00%
2021/01/19	2	31.30	15	30.85	30.85	-13	3,692	-0.35%
2021/01/18	10	28.90	12	29.48	30.15	-2	3,676	-0.05%
2021/01/15	1	31.70	0	0.00	30.70	1	3,688	0.03%
2021/01/14	3	31.50	3	31.57	31.55	0	3,685	0.00%
2021/01/13	22	31.25	7	31.50	31.20	15	3,694	0.41%
2021/01/12	24	32.17	45	32.13	31.35	-21	3,752	-0.56%
2021/01/11	7	31.70	11	31.96	32.00	-4	3,720	-0.11%
2021/01/08	47	31.44	0	0.00	31.05	47	3,703	1.27%
2021/01/07	70	32.72	13	32.24	32.50	57	3,693	1.54%
2021/01/06	69	31.63	36	31.63	32.95	33	3,599	0.92%
2021/01/05	3	30.35	22	29.86	30.55	-19	3,280	-0.58%
2020/12/31	0	0.00	12	28.73	28.70	-12	3,187	-0.38%
2020/12/30	45	29.78	50	29.94	29.10	-5	3,184	-0.16%
2020/12/29	5	30.05	2	29.30	29.50	3	3,107	0.10%
2020/12/28	2	29.15	0	0.00	29.05	2	3,076	0.07%
2020/12/25	8	28.85	5	29.00	28.85	3	3,072	0.10%
2020/12/24	2	28.85	10	28.90	28.80	-8	3,069	-0.26%
2020/12/23	0	0.00	5	28.20	28.50	-5	3,065	-0.16%
2020/12/22	5	27.75	5	28.40	27.75	0	3,100	0.00%
2020/12/21	1	27.65	0	0.00	27.85	1	3,124	0.03%
2020/12/18	10	28.50	0	0.00	28.35	10	3,146	0.32%
2020/12/17	0	0.00	3	28.40	28.45	-3	3,190	-0.09%
2020/12/15	4	28.25	0	0.00	27.95	4	3,347	0.12%
2020/12/14	1	29.00	0	0.00	28.90	1	3,342	0.03%
2020/12/11	24	29.07	25	28.53	28.80	-1	3,350	-0.03%
2020/12/10	3	29.68	7	29.92	29.75	-4	3,335	-0.12%
2020/12/09	7	29.95	21	30.04	30.30	-14	3,402	-0.41%
2020/12/08	5	29.99	5	29.73	29.80	0	3,421	0.00%
2020/12/07	22	30.10	32	30.10	29.90	-10	3,442	-0.29%
2020/12/04	2	30.43	25	30.56	30.60	-23	3,369	-0.68%
2020/12/03	3	29.70	1	29.50	29.50	2	3,318	0.06%
2020/12/02	10	29.10	0	0.00	29.25	10	3,390	0.29%
2020/12/01	6	29.43	12	29.49	29.30	-6	3,437	-0.17%
2020/11/30	22	29.23	0	0.00	29.15	22	3,543	0.62%
2020/11/27	11	29.50	15	29.65	29.45	-4	3,732	-0.11%
2020/11/26	422	30.29	456	30.04	30.05	-34	3,738	-0.91%	大買/大賣/
2020/11/25	4	28.55	2	28.65	28.45	2	3,676	0.05%
2020/11/24	10	28.50	0	0.00	28.75	10	3,732	0.27%
2020/11/23	12	28.58	15	28.60	28.65	-3	3,811	-0.08%
2020/11/20	26	28.82	14	28.98	28.75	12	3,820	0.31%
2020/11/19	15	29.68	31	29.54	29.40	-16	3,904	-0.41%
2020/11/18	81	30.34	67	29.85	29.80	14	4,039	0.35%
2020/11/17	32	30.71	17	30.60	30.30	15	3,989	0.38%
2020/11/16	62	30.93	41.6	31.06	31.70	20.4	3,914	0.52%
2020/11/13	7	29.04	14	29.03	29.85	-7	3,713	-0.19%
2020/11/12	11	28.85	27	28.79	28.30	-16	3,592	-0.45%
2020/11/11	9	27.23	1	27.20	27.00	8	3,393	0.24%
2020/11/10	28	27.49	7	27.16	27.45	21	3,423	0.61%
2020/11/09	2	27.80	36	27.81	28.30	-34	3,380	-1.01%
2020/11/06	1	27.25	1	27.50	26.70	0	3,330	0.00%
2020/11/04	14	27.00	0	0.00	26.90	14	3,323	0.42%
2020/11/03	10	27.28	42	27.67	27.75	-32	3,273	-0.98%
2020/11/02	8	27.46	17	26.96	26.80	-9	3,216	-0.28%
2020/10/30	0	0.00	4	27.05	26.10	-4	3,126	-0.13%
2020/10/29	0	0.00	1	26.60	26.60	-1	3,077	-0.03%
2020/10/28	1	26.85	30	26.41	26.00	-29	3,059	-0.95%
2020/10/26	0	0.00	1	26.95	26.85	-1	3,041	-0.03%
2020/10/23	25	27.26	46	27.56	27.15	-21	3,037	-0.69%
2020/10/22	4	27.06	0	0.00	26.80	4	3,020	0.13%
2020/10/21	48	27.24	8	27.12	27.25	40	3,018	1.32%
2020/10/20	29	27.36	21	27.15	27.15	8	3,018	0.27%
2020/10/19	1	27.00	33	26.66	26.45	-32	2,979	-1.07%
2020/10/16	2	26.15	0	0.00	25.75	2	3,120	0.06%
2020/10/15	2	26.40	15	26.05	26.15	-13	3,221	-0.40%
2020/10/14	2	26.00	25	26.28	26.50	-23	3,229	-0.71%
2020/10/13	5	26.16	13	25.79	26.20	-8	3,186	-0.25%
2020/10/08	2	25.20	6	25.56	25.35	-4	3,191	-0.13%
2020/10/07	0	0.00	15	25.07	25.10	-15	3,218	-0.47%
2020/09/30	1	24.20	1	24.25	24.40	0	3,243	0.00%
2020/09/29	5	23.80	0	0.00	23.85	5	3,261	0.15%
2020/09/28	7	24.05	0	0.00	24.10	7	3,311	0.21%
2020/09/25	35	24.11	0	0.00	23.75	35	3,322	1.05%
2020/09/24	0	0.00	38	24.50	24.40	-38	3,312	-1.15%
2020/09/23	3	26.05	0	0.00	25.20	3	3,279	0.09%
2020/09/22	2	24.80	2	25.98	26.10	0	3,256	0.00%
2020/09/21	45	26.77	18	27.68	25.75	27	3,207	0.84%
2020/09/18	10	25.25	13	26.42	26.00	-3	3,085	-0.10%
2020/09/17	10	25.65	8	25.80	25.50	2	3,046	0.07%
2020/09/16	0	0.00	3	25.95	25.70	-3	3,058	-0.10%
2020/09/15	50	26.16	2	25.75	26.00	48	3,156	1.52%
2020/09/14	35	26.19	44	25.66	26.35	-9	3,149	-0.29%
2020/09/11	31	24.58	6	25.40	24.20	25	3,065	0.82%
2020/09/10	5	25.72	14	25.37	25.75	-9	3,016	-0.30%
2020/09/09	16	26.43	18	26.97	26.30	-2	2,976	-0.07%
2020/09/08	0.5	26.50	44	26.59	26.65	-43.5	2,951	-1.47%
2020/09/07	55	27.61	249	27.87	26.50	-194	2,915	-6.65%	大賣/鉅額交易
2020/09/04	15	27.85	29	27.77	27.60	-14	2,812	-0.50%
2020/09/03	28	27.31	9	27.69	27.90	19	2,752	0.69%
2020/09/02	313	27.11	31	26.32	27.15	282	2,614	10.79%	大買/鉅額交易
2020/09/01	1	25.00	12	24.95	24.95	-11	2,398	-0.46%
2020/08/31	3	25.45	160	24.70	24.55	-157	2,355	-6.67%	大賣/鉅額交易
2020/08/28	71	24.84	68	24.55	24.75	3	2,281	0.13%
2020/08/27	199	24.13	139	24.51	24.50	60	2,254	2.66%	大買/大賣/
2020/08/26	86	23.94	10	23.89	23.75	76	2,158	3.52%
2020/08/25	11	23.55	5	23.78	24.20	6	2,114	0.28%
2020/08/24	52	23.74	50	23.21	23.75	2	1,978	0.10%
2020/08/21	3	21.70	0	0.00	21.60	3	1,801	0.17%
2020/08/20	0	0.00	6	21.10	20.80	-6	1,758	-0.34%
2020/08/19	7	21.58	10	21.59	21.30	-3	1,736	-0.17%
2020/08/18	0	0.00	7	21.26	21.20	-7	1,707	-0.41%
2020/08/17	7	21.36	2	21.10	21.45	5	1,708	0.29%
2020/08/14	5	21.35	3	21.03	21.30	2	1,691	0.12%
2020/08/13	3	20.58	22	20.47	20.25	-19	1,644	-1.16%
2020/08/12	0	0.00	1	20.65	20.65	-1	1,624	-0.06%
2020/08/10	5	20.00	0	0.00	19.55	5	1,603	0.31%
2020/08/06	0	0.00	11	19.26	19.60	-11	1,611	-0.68%
2020/08/04	0	0.00	20	18.90	18.90	-20	1,608	-1.24%
2020/08/03	0	0.00	3	18.78	18.75	-3	1,638	-0.18%
2020/07/31	0	0.00	2	18.90	18.90	-2	1,683	-0.12%
2020/07/29	0	0.00	17	18.25	18.55	-17	1,861	-0.91%
2020/07/28	1	18.15	15	19.00	18.05	-14	1,919	-0.73%
2020/07/27	1	19.55	49	19.67	19.05	-48	1,930	-2.49%
2020/07/24	42	20.13	3	20.43	19.70	39	1,922	2.03%
2020/07/23	11	20.88	29	20.98	20.75	-18	1,910	-0.94%
2020/07/22	31	21.24	18	21.50	21.70	13	1,905	0.68%
2020/07/21	27	20.41	11	20.58	21.00	16	1,789	0.89%
2020/07/20	64	19.69	4	19.89	19.50	60	1,693	3.54%
2020/07/17	2	19.45	2	19.50	19.00	0	1,714	0.00%
2020/07/16	0	0.00	2	19.60	19.45	-2	1,754	-0.11%
2020/07/15	0	0.00	8	19.17	19.45	-8	1,766	-0.45%
2020/07/14	10	19.65	0	0.00	18.75	10	1,761	0.57%
2020/07/13	6	19.20	6	19.23	19.30	0	1,783	0.00%
2020/07/10	2	18.50	1	18.60	18.50	1	1,890	0.05%
2020/07/09	0	0.00	23	19.37	19.00	-23	1,907	-1.21%
2020/07/07	48	19.40	71	19.43	19.50	-23	1,886	-1.22%
2020/07/06	11	18.90	12	18.92	19.00	-1	1,853	-0.05%
2020/07/03	0	0.00	5	19.25	19.00	-5	1,858	-0.27%
2020/07/02	0	0.00	14	18.72	18.60	-14	1,859	-0.75%
2020/06/29	15	18.00	0	0.00	17.95	15	1,870	0.80%
2020/06/24	10	18.20	0	0.00	18.30	10	1,936	0.52%
2020/06/23	2	18.30	0	0.00	18.35	2	1,966	0.10%
2020/06/22	29	19.23	3	18.87	18.85	26	1,988	1.31%
2020/06/19	0	0.00	1	18.60	18.80	-1	1,885	-0.05%
2020/06/18	0	0.00	1	18.15	18.10	-1	1,864	-0.05%
2020/06/11	2	17.55	30	17.54	17.55	-28	1,957	-1.43%
2020/06/08	0	0.00	3	18.30	18.20	-3	2,037	-0.15%
2020/06/05	30	18.43	5	18.45	18.45	25	2,038	1.23%
2020/06/03	22	18.51	7	18.34	18.40	15	2,043	0.73%
2020/06/02	0	0.00	1	18.20	18.35	-1	2,003	-0.05%
2020/06/01	1	17.85	0	0.00	17.80	1	2,103	0.05%
2020/05/22	4	17.80	0	0.00	17.60	4	2,156	0.19%
2020/05/21	0	0.00	2	17.70	18.30	-2	2,137	-0.09%
2020/05/18	0	0.00	5	16.95	16.85	-5	2,109	-0.24%
2020/05/15	0	0.00	12	17.41	17.35	-12	2,110	-0.57%
2020/05/14	0	0.00	1	17.55	17.45	-1	2,101	-0.05%
2020/05/13	0	0.00	4	18.80	19.00	-4	2,070	-0.19%
2020/05/12	1	18.80	5	18.75	18.70	-4	2,063	-0.19%
2020/05/08	0	0.00	21	19.28	19.05	-21	2,044	-1.03%
2020/05/07	23	19.72	31	19.67	19.55	-8	2,013	-0.40%
2020/05/06	1	19.35	15	19.52	19.20	-14	1,977	-0.71%
2020/05/05	106	20.11	60	20.06	20.00	46	1,938	2.37%	大買/
2020/05/04	16	19.36	9	18.95	19.40	7	1,800	0.39%
2020/04/30	0	0.00	6	18.35	18.50	-6	1,749	-0.34%
2020/04/28	0	0.00	10	18.00	18.00	-10	1,741	-0.57%
2020/04/27	0	0.00	2	18.08	18.15	-2	1,753	-0.11%
2020/04/24	2	18.30	1	18.35	18.20	1	1,726	0.06%
2020/04/23	6	17.83	25	17.89	17.70	-19	1,673	-1.14%
2020/04/22	65	18.10	60	18.03	18.00	5	1,654	0.30%
2020/04/21	20	18.15	2	17.90	18.15	18	1,578	1.14%
2020/04/20	10	17.89	8	18.05	17.65	2	1,527	0.13%
2020/04/17	2	18.15	10	18.30	17.45	-8	1,502	-0.53%
2020/04/16	2	18.33	41	18.06	17.95	-39	1,466	-2.66%
2020/04/15	13	17.61	36	17.92	18.00	-23	1,412	-1.63%
2020/04/14	5	16.30	27	16.20	16.40	-22	1,295	-1.70%
2020/04/13	0	0.00	53	16.17	15.90	-53	1,295	-4.09%
2020/04/09	60	16.15	0	0.00	16.20	60	1,312	4.57%
2020/04/08	0	0.00	17	16.00	16.15	-17	1,314	-1.29%
2020/04/07	41	15.78	5	16.10	15.90	36	1,298	2.77%
2020/04/06	2	15.10	3	15.12	15.25	-1	1,268	-0.08%
2020/03/31	3	15.15	1	15.35	15.00	2	1,278	0.16%
2020/03/30	69	15.11	76	15.10	15.25	-7	1,273	-0.55%
2020/03/27	0	0.00	10	14.75	14.80	-10	1,298	-0.77%
2020/03/26	28	14.34	68	14.82	14.75	-40	1,341	-2.98%
2020/03/25	1	14.20	1	14.30	14.00	0	1,373	0.00%
2020/03/24	41	13.15	16	13.21	13.60	25	1,400	1.78%
2020/03/23	55	12.46	0	0.00	12.40	55	1,476	3.72%
2020/03/20	0	0.00	11	13.73	13.50	-11	1,488	-0.74%
2020/03/19	3	13.73	3	13.52	12.55	0	1,473	0.00%
2020/03/18	0	0.00	2	14.38	13.90	-2	1,454	-0.14%
2020/03/16	1	15.30	6	15.28	14.45	-5	1,517	-0.33%
2020/03/13	2	14.05	16	14.43	15.00	-14	1,516	-0.92%
2020/03/12	5	15.61	16	15.49	15.45	-11	1,556	-0.71%
2020/03/11	3	17.28	6	17.55	16.80	-3	1,543	-0.19%
2020/03/10	4	17.18	1	17.20	17.40	3	1,602	0.19%
2020/03/09	0	0.00	2	18.10	17.25	-2	1,621	-0.12%
2020/03/06	12	18.38	0	0.00	18.20	12	1,609	0.75%
2020/03/05	10	19.14	14	19.23	19.00	-4	1,600	-0.25%
2020/03/04	12	18.56	12	18.55	18.90	0	1,499	0.00%
2020/03/03	3	17.35	3	17.30	17.20	0	1,483	0.00%
2020/03/02	0	0.00	1	17.00	16.90	-1	1,535	-0.07%
2020/02/26	1	17.60	5	17.50	17.60	-4	1,567	-0.26%
2020/02/24	5	17.85	0	0.00	17.80	5	1,603	0.31%
2020/02/21	1	18.05	0	0.00	18.10	1	1,605	0.06%
2020/02/19	5	18.20	1	18.20	18.35	4	1,652	0.24%
2020/02/18	2	18.30	2	18.25	18.10	0	1,679	0.00%
2020/02/17	1	18.00	0	0.00	18.00	1	1,678	0.06%
2020/02/14	1	18.25	0	0.00	18.35	1	1,686	0.06%
2020/02/13	22	18.49	21	18.31	18.20	1	1,699	0.06%
2020/02/12	15	18.37	16	18.50	18.45	-1	1,731	-0.06%
2020/02/11	14	18.21	13	18.28	18.10	1	1,751	0.06%
2020/02/10	2	17.70	4	18.09	18.15	-2	1,797	-0.11%
2020/02/07	5	18.58	2	19.08	18.25	3	1,851	0.16%
2020/02/06	2	19.05	1	19.25	19.15	1	1,885	0.05%
2020/02/05	1	18.95	10	18.60	18.70	-9	1,923	-0.47%
2020/02/04	20	18.28	45	18.36	18.55	-25	1,957	-1.28%
2020/02/03	11	17.50	1	17.70	17.70	10	2,009	0.50%
2020/01/31	0	0.00	20	18.58	18.50	-20	2,023	-0.99%
2020/01/30	25	19.32	5	19.84	19.20	20	2,084	0.96%
2020/01/15	2	21.20	5	21.35	21.20	-3	2,556	-0.12%
2020/01/13	0	0.00	2	21.05	21.10	-2	2,568	-0.08%
2020/01/10	0	0.00	4	20.83	20.80	-4	2,573	-0.16%
2020/01/09	4	20.98	10	21.20	20.85	-6	2,578	-0.23%
2020/01/08	11	20.70	0	0.00	20.70	11	2,646	0.42%
2020/01/07	36	21.05	45	20.82	21.10	-9	2,692	-0.33%
2020/01/06	9	20.56	16	20.71	20.50	-7	2,677	-0.26%
2020/01/03	6	21.16	21	21.30	21.15	-15	2,678	-0.56%
2020/01/02	23	21.75	25	22.00	21.75	-2	2,702	-0.07%
2019/12/31	3	21.83	2	22.03	21.75	1	2,829	0.04%
2019/12/30	8	21.73	0	0.00	21.75	8	2,949	0.27%
2019/12/27	9	21.72	1	21.90	21.70	8	2,955	0.27%
2019/12/26	37	21.85	0	0.00	21.80	37	2,956	1.25%
2019/12/25	29	22.01	0	0.00	22.15	29	2,949	0.98%
2019/12/24	27	22.35	0	0.00	22.00	27	2,956	0.91%
2019/12/23	38	23.81	12	24.10	23.20	26	2,878	0.90%
2019/12/20	25	23.50	30	23.94	24.05	-5	2,820	-0.18%
2019/12/19	0	0.00	26	23.47	23.50	-26	2,808	-0.93%
2019/12/18	22	23.24	26	23.23	23.25	-4	2,834	-0.14%
2019/12/17	0	0.00	1	22.45	22.65	-1	2,813	-0.04%
2019/12/13	20	22.08	13	22.10	22.15	7	2,805	0.25%
2019/12/12	10	22.40	0	0.00	22.40	10	2,812	0.36%
2019/12/11	10	22.75	36	23.12	23.00	-26	2,820	-0.92%
2019/12/10	0	0.00	7	23.00	22.65	-7	2,754	-0.25%
2019/12/09	43	22.83	51	22.91	22.95	-8	2,751	-0.29%
2019/12/06	63	22.42	23	22.54	22.75	40	2,706	1.48%
2019/12/05	13	22.72	0	0.00	22.25	13	2,711	0.48%
2019/12/04	10	22.30	3	21.77	22.30	7	2,682	0.26%
2019/12/03	0	0.00	1	21.60	21.50	-1	2,694	-0.04%
2019/12/02	2	21.55	1	21.35	21.30	1	2,710	0.04%
2019/11/29	0	0.00	10	21.59	21.25	-10	2,752	-0.36%
2019/11/28	1	22.15	19	22.44	22.00	-18	2,840	-0.63%
2019/11/27	71	22.15	52	22.33	22.30	19	2,894	0.66%
2019/11/26	0	0.00	37	21.63	21.50	-37	2,890	-1.28%
2019/11/25	2	21.35	11	21.35	21.25	-9	2,921	-0.31%
2019/11/22	0	0.00	7	21.36	21.20	-7	3,059	-0.23%
2019/11/21	1	21.15	16	21.53	21.55	-15	3,155	-0.48%
2019/11/20	0	0.00	8	20.87	20.90	-8	3,222	-0.25%
2019/11/18	3	20.92	2	20.80	20.60	1	3,573	0.03%
2019/11/15	14	20.16	1	20.00	20.65	13	3,689	0.35%
2019/11/14	5	19.90	0	0.00	19.70	5	3,764	0.13%
2019/11/13	0	0.00	1	20.05	20.00	-1	3,888	-0.03%
2019/11/12	0	0.00	2	19.73	19.70	-2	3,900	-0.05%
2019/11/11	5	19.69	1	20.20	19.60	4	3,928	0.10%
2019/11/08	0	0.00	23	21.00	20.60	-23	3,893	-0.59%
2019/11/07	33	21.40	8	20.49	21.00	25	3,872	0.65%
2019/11/06	6	21.53	8	21.33	21.50	-2	3,834	-0.05%
2019/11/05	21	21.23	0	0.00	20.95	21	3,790	0.55%
2019/11/04	53	20.87	1	20.75	20.55	52	3,761	1.38%
2019/11/01	3	21.28	9	21.43	21.05	-6	3,721	-0.16%
2019/10/31	7	21.91	16	21.99	21.60	-9	3,692	-0.24%
2019/10/30	13	23.15	2	22.90	22.65	11	3,632	0.30%
2019/10/29	27	23.23	1	23.15	22.80	26	3,604	0.72%
2019/10/28	38	22.79	71	23.49	23.10	-33	3,536	-0.93%
2019/10/25	14	22.60	3	22.15	22.05	11	3,275	0.34%
2019/10/24	6	22.38	12	22.56	22.70	-6	3,178	-0.19%
2019/10/23	23	22.26	53	22.34	22.35	-30	3,093	-0.97%
2019/10/22	10	21.85	0	0.00	21.75	10	3,014	0.33%
2019/10/18	10	21.70	1	22.00	21.70	9	3,016	0.30%
2019/10/16	34	22.11	4	22.20	22.05	30	3,024	0.99%
2019/10/15	13	22.07	25	22.05	21.85	-12	2,950	-0.41%
2019/10/14	0	0.00	10	21.50	21.45	-10	2,898	-0.35%
2019/10/09	0	0.00	8	21.50	21.30	-8	2,890	-0.28%
2019/10/08	6	21.84	0	0.00	21.65	6	2,876	0.21%
2019/10/07	25	21.70	2	21.85	22.30	23	2,843	0.81%
2019/10/04	2	21.20	11	21.21	21.30	-9	2,699	-0.33%
2019/09/27	2	20.40	0	0.00	20.40	2	2,583	0.08%
2019/09/26	20	21.75	7	21.40	21.35	13	2,568	0.51%
2019/09/25	12	21.81	0	0.00	21.65	12	2,560	0.47%
2019/09/23	23	22.50	0	0.00	22.95	23	2,534	0.91%
2019/09/20	8	22.39	70	22.29	22.50	-62	2,528	-2.45%
2019/09/19	43	21.27	23	21.10	21.25	20	2,479	0.81%
2019/09/18	45	21.61	0	0.00	21.45	45	2,522	1.78%
2019/09/17	12	22.00	0	0.00	21.55	12	2,595	0.46%
2019/09/11	0	0.00	2	22.50	22.25	-2	2,689	-0.07%
2019/09/10	0	0.00	50	22.37	22.00	-50	2,687	-1.86%
2019/09/09	12	23.98	12	23.70	22.80	0	2,700	0.00%
2019/09/06	0	0.00	22	23.32	23.45	-22	2,677	-0.82%
2019/09/05	2	23.70	4	24.30	23.50	-2	2,646	-0.08%
2019/09/04	4	23.75	4	23.68	23.80	0	2,623	0.00%
2019/09/03	73	24.50	26	23.97	23.65	47	2,606	1.80%
2019/09/02	30	24.81	42	24.72	24.60	-12	2,559	-0.47%
2019/08/30	52	24.28	43	24.21	23.85	9	2,450	0.37%
2019/08/29	26	24.03	21	23.74	23.90	5	2,343	0.21%
2019/08/28	61	24.32	96	23.70	23.60	-35	2,293	-1.53%
2019/08/27	105	24.37	61	24.43	24.35	44	2,228	1.97%	大買/
2019/08/26	12	23.83	20	23.67	23.75	-8	2,087	-0.38%
2019/08/23	8	23.36	95.1	23.61	23.10	-87.1	1,988	-4.38%
2019/08/22	31	24.15	16	24.19	24.50	15	1,891	0.79%
2019/08/21	97.1	23.84	222	22.81	24.30	-124.9	1,747	-7.15%	大賣/鉅額交易
2019/08/20	32	22.41	27	22.56	22.70	5	1,518	0.33%
2019/08/19	64	21.43	141	21.64	21.05	-77	1,389	-5.54%	大賣/
2019/08/16	149	21.03	41	20.76	21.40	108	1,310	8.24%	大買/鉅額交易
2019/08/15	2	19.88	11	20.02	20.00	-9	1,204	-0.75%
2019/08/14	172	19.82	41	20.13	20.20	131	1,202	10.89%	大買/鉅額交易
2019/08/08	0	0.00	3	18.60	18.85	-3	1,338	-0.22%
2019/08/07	3	18.20	0	0.00	18.20	3	1,343	0.22%
2019/08/06	0	0.00	1	17.45	18.55	-1	1,339	-0.07%
2019/07/26	0	0.00	4	19.30	19.30	-4	1,339	-0.30%
2019/07/23	0	0.00	2	19.65	19.30	-2	1,351	-0.15%
2019/07/22	17	20.16	15	19.73	19.70	2	1,346	0.15%
2019/07/16	0	0.00	3	19.70	19.75	-3	1,342	-0.22%
2019/07/15	1	19.65	0	0.00	19.65	1	1,370	0.07%
2019/07/12	2	19.60	0	0.00	19.45	2	1,390	0.14%
2019/07/10	0	0.00	3	19.95	19.85	-3	1,412	-0.21%
2019/07/09	3	20.15	5	19.95	19.80	-2	1,420	-0.14%
2019/07/05	5	19.95	35	20.01	19.95	-30	1,435	-2.09%
2019/07/04	25	20.10	8	20.20	20.05	17	1,433	1.19%
2019/07/02	1	20.65	0	0.00	20.55	1	1,444	0.07%
2019/07/01	40	20.64	0	0.00	20.60	40	1,441	2.77%
2019/06/28	9	20.73	15	20.60	20.55	-6	1,423	-0.42%
2019/06/27	43	20.67	4	20.70	20.90	39	1,394	2.80%
2019/06/26	5	20.00	5	20.15	20.20	0	1,338	0.00%
2019/06/25	2	21.10	10	21.05	19.90	-8	1,354	-0.59%
2019/06/24	3	20.98	14	21.01	21.50	-11	1,300	-0.85%
2019/06/21	23	21.10	11	21.19	21.20	12	1,243	0.96%
2019/06/20	0	0.00	1	20.20	20.50	-1	1,170	-0.09%
2019/06/19	2	20.35	2	20.43	20.15	0	1,270	0.00%
2019/06/18	6	20.12	5	19.95	20.25	1	1,250	0.08%
2019/06/17	20	20.02	20	20.13	20.05	0	1,253	0.00%
2019/06/12	0	0.00	4	19.15	19.50	-4	1,219	-0.33%
2019/06/05	0	0.00	1	18.90	19.05	-1	1,238	-0.08%
2019/05/31	10	19.15	3	19.20	19.05	7	1,258	0.56%
2019/05/27	1	18.15	0	0.00	18.15	1	1,308	0.08%
2019/05/24	0	0.00	1	18.15	17.90	-1	1,340	-0.07%
2019/05/23	0	0.00	6	18.92	18.40	-6	1,346	-0.45%
2019/05/22	6	19.68	0	0.00	19.40	6	1,334	0.45%
2019/05/17	5	19.65	0	0.00	19.15	5	1,313	0.38%
2019/05/16	4	19.25	0	0.00	19.25	4	1,234	0.32%
2019/05/06	0	0.00	1	16.95	16.95	-1	1,345	-0.07%
2019/05/03	21	17.17	0	0.00	17.10	21	1,337	1.57%
2019/04/29	10	16.92	0	0.00	16.90	10	1,332	0.75%
2019/04/19	13	17.38	0	0.00	17.35	13	1,293	1.01%
2019/04/16	0	0.00	18	18.50	18.40	-18	1,223	-1.47%
2019/04/15	1	18.70	7	18.60	18.60	-6	1,213	-0.49%
2019/04/12	2	19.13	0	0.00	19.10	2	1,202	0.17%
2019/04/09	4	20.40	1	20.50	20.50	3	1,155	0.26%
2019/04/08	1	19.65	8	19.68	19.65	-7	1,130	-0.62%
2019/04/03	0	0.00	55	19.69	19.65	-55	1,128	-4.87%
2019/04/02	0	0.00	6	20.06	19.85	-6	1,121	-0.53%
2019/04/01	0	0.00	80	19.72	19.70	-80	1,109	-7.21%
2019/03/28	0	0.00	20	20.11	20.00	-20	1,092	-1.83%
2019/03/27	1	20.55	0	0.00	20.75	1	1,064	0.09%
2019/03/26	0	0.00	7	21.27	20.65	-7	1,058	-0.66%
2019/03/25	12	20.81	0.1	21.00	21.10	11.9	1,034	1.15%
2019/03/22	163.1	20.19	17	21.25	21.60	146.1	992	14.72%	大買/鉅額交易
2019/03/19	1	19.45	0	0.00	18.95	1	870	0.11%
2019/03/18	0	0.00	1	19.75	20.00	-1	858	-0.12%
2019/03/15	1	20.35	5	20.30	20.15	-4	870	-0.46%
2019/03/14	6	20.00	4	20.36	20.25	2	881	0.23%
2019/03/04	0	0.00	2	20.10	20.10	-2	998	-0.20%
2019/02/27	0	0.00	6	18.71	19.00	-6	961	-0.62%
2019/02/25	8	19.44	4	19.34	19.30	4	959	0.42%
2019/02/22	0	0.00	1.5	19.03	19.05	-1.5	931	-0.16%
2019/02/20	0	0.00	28	18.10	18.45	-28	949	-2.95%
2019/02/19	0	0.00	88	17.90	17.85	-88	999	-8.81%
2019/02/18	1	17.60	0	0.00	17.75	1	1,009	0.10%
2019/02/15	3	18.12	5	17.69	17.50	-2	1,003	-0.20%
2019/02/14	4.5	17.96	8	18.11	17.85	-3.5	985	-0.36%
2019/02/13	0	0.00	2	16.68	16.70	-2	918	-0.22%
2019/02/12	0.2	16.70	0	0.00	16.70	0.2	905	0.02%
2019/02/11	2	16.60	1	17.50	16.70	1	895	0.11%
2019/01/30	20	16.81	10	16.89	17.05	10	868	1.15%
2019/01/29	5	15.29	10	15.24	16.20	-5	798	-0.63%
2019/01/28	3	14.75	0	0.00	14.75	3	755	0.40%
2019/01/25	6	14.75	4	14.89	14.75	2	758	0.26%
2019/01/24	3	14.70	0	0.00	14.70	3	760	0.39%
2019/01/15	5	14.75	0	0.00	14.60	5	773	0.65%
2019/01/14	1	14.85	0	0.00	14.75	1	768	0.13%
2019/01/08	1	14.95	0	0.00	14.85	1	777	0.13%
2019/01/03	1	15.30	1	15.50	15.15	0	846	0.00%
2018/12/28	4	15.65	0	0.00	15.55	4	907	0.44%
2018/12/20	1	16.00	0	0.00	15.75	1	1,011	0.10%
2018/12/18	0	0.00	6	16.75	16.35	-6	1,008	-0.59%
2018/12/17	0	0.00	1	17.05	17.00	-1	1,004	-0.10%
2018/12/14	6	17.47	0	0.00	17.25	6	1,006	0.60%
2018/12/10	0	0.00	10	16.50	16.60	-10	1,002	-1.00%
2018/12/07	10	17.70	0	0.00	17.75	10	988	1.01%
2018/12/06	13	17.57	10	18.70	17.20	3	978	0.31%
2018/12/05	8	18.70	2	18.95	18.90	6	952	0.63%
2018/12/04	4	18.50	1	18.50	18.00	3	896	0.33%
2018/11/29	0	0.00	1	17.10	16.90	-1	857	-0.12%
2018/11/28	0	0.00	2	17.15	17.15	-2	861	-0.23%
2018/11/27	3	16.85	1	16.90	17.15	2	876	0.23%
2018/11/26	1	17.10	0	0.00	16.80	1	887	0.11%
2018/11/23	2	17.05	4	16.83	16.75	-2	901	-0.22%
2018/11/21	1	16.85	1	17.50	17.20	0	960	0.00%
2018/11/19	2	17.10	1	17.15	17.60	1	1,023	0.10%
2018/11/16	7	17.09	17	17.04	17.40	-10	1,013	-0.99%
2018/11/15	3	15.38	17	15.38	15.95	-14	1,005	-1.39%
2018/11/14	1	15.20	0	0.00	15.10	1	1,048	0.10%
2018/11/13	11	15.03	0	0.00	15.05	11	1,100	1.00%
2018/11/12	0	0.00	2	15.55	15.05	-2	1,121	-0.18%
2018/11/09	8	15.33	0	0.00	15.40	8	1,176	0.68%
2018/11/02	0	0.00	28	15.43	15.50	-28	1,478	-1.89%
2018/11/01	12	15.15	4	15.40	15.30	8	1,513	0.53%
2018/10/31	20	15.13	0	0.00	15.10	20	1,530	1.31%
2018/10/24	6	15.85	6	15.58	15.55	0	1,611	0.00%
2018/10/23	2	15.65	0	0.00	15.50	2	1,635	0.12%
2018/10/22	6	15.50	6	15.40	15.45	0	1,719	0.00%
2018/10/11	1	15.10	19	15.11	15.10	-18	2,092	-0.86%
2018/10/09	100	17.00	200	16.72	16.75	-100	2,069	-4.83%	大賣/
2018/10/08	1	16.60	0	0.00	16.80	1	2,090	0.05%
2018/10/05	0	0.00	100	16.29	16.45	-100	2,091	-4.78%
2018/10/03	2	17.13	4	17.09	16.90	-2	2,077	-0.10%
2018/10/02	1	16.85	1	17.00	16.90	0	2,090	0.00%
2018/10/01	2	16.55	2	16.45	16.45	0	2,121	0.00%
2018/09/28	0	0.00	4	16.41	16.35	-4	2,162	-0.18%
2018/09/27	23	16.96	15	16.90	16.50	8	2,205	0.36%
2018/09/12	8	15.43	8	15.55	15.55	0	2,748	0.00%
2018/09/10	1	15.70	86	15.80	15.20	-85	2,799	-3.04%
2018/09/05	71	17.71	0	0.00	17.40	71	2,857	2.48%
2018/09/04	15	17.52	25	17.20	17.55	-10	2,888	-0.35%
2018/09/03	5	17.40	0	0.00	16.90	5	2,905	0.17%
2018/08/31	5	17.45	0	0.00	17.50	5	2,902	0.17%
2018/08/30	15	17.78	15	17.80	17.70	0	2,910	0.00%
2018/08/29	15	17.82	0	0.00	17.85	15	2,922	0.51%
2018/08/28	51	18.27	150	17.90	17.70	-99	2,948	-3.36%	大賣/
2018/08/27	21	17.20	1	17.25	17.40	20	2,914	0.69%
2018/08/24	80	17.71	0	0.00	17.15	80	2,931	2.73%
2018/08/23	100	16.97	101	16.57	16.90	-1	2,911	-0.03%	大賣/
2018/08/21	2	16.95	40	16.90	17.30	-38	2,935	-1.29%
2018/08/20	1	16.10	11	16.73	16.65	-10	2,960	-0.34%
2018/08/17	9	16.93	0	0.00	16.90	9	2,955	0.30%
2018/08/16	1	17.00	50	16.84	16.90	-49	2,967	-1.65%
2018/08/15	115	18.39	0	0.00	18.00	115	2,950	3.90%	大買/鉅額交易
2018/08/14	9	17.94	5	17.45	18.00	4	2,995	0.13%
2018/08/02	10	21.90	30	21.50	21.50	-20	3,380	-0.59%
2018/08/01	5	22.40	0	0.00	22.25	5	3,447	0.15%
2018/07/31	11	22.39	20	22.50	22.30	-9	3,532	-0.25%
2018/07/30	12	22.68	30	22.43	22.50	-18	3,569	-0.50%
2018/07/27	20	23.27	20	23.08	23.20	0	3,693	0.00%
2018/07/26	10	22.55	12	22.85	22.45	-2	3,733	-0.05%
2018/07/25	12	22.75	12	22.99	22.75	0	3,817	0.00%
2018/07/24	3	22.50	18	22.81	23.00	-15	3,860	-0.39%
2018/07/23	62	22.00	17	22.39	22.20	45	3,880	1.16%
2018/07/20	1	21.10	0	0.00	21.70	1	3,911	0.03%
2018/07/19	0	0.00	1	20.85	20.85	-1	3,971	-0.03%
2018/07/17	0	0.00	64	21.53	21.55	-64	4,241	-1.51%
2018/07/16	108	22.49	13	22.47	22.35	95	4,330	2.19%	大買/
2018/07/13	38	21.10	0	0.00	21.10	38	4,474	0.85%
2018/07/09	0	0.00	2	20.60	20.40	-2	5,248	-0.04%
2018/07/06	0	0.00	6	20.96	21.60	-6	5,481	-0.11%
2018/07/05	0	0.00	8	21.99	20.70	-8	5,658	-0.14%
2018/07/04	1	23.00	0	0.00	22.75	1	5,675	0.02%
2018/07/03	22	24.16	42	23.32	23.20	-20	5,711	-0.35%
2018/06/29	8	25.24	6	24.98	24.65	2	5,758	0.03%
2018/06/28	126	25.46	55	25.09	25.10	71	5,675	1.25%	大買/
2018/06/27	116	23.85	93	23.56	23.45	23	5,614	0.41%	大買/
2018/06/26	55	24.28	2	24.00	24.45	53	5,586	0.95%
2018/06/25	1	22.50	0	0.00	22.25	1	5,592	0.02%
2018/06/22	5	23.40	5	23.15	22.85	0	5,709	0.00%
2018/06/21	10	23.10	10	22.80	22.80	0	5,925	0.00%
2018/06/20	2	22.95	18	22.79	22.55	-16	6,054	-0.26%
2018/06/19	0	0.00	5	23.90	23.60	-5	6,129	-0.08%
2018/06/15	10	25.20	10	24.55	24.55	0	6,278	0.00%
2018/06/13	5	26.42	2	26.45	25.90	3	6,263	0.05%
2018/06/12	31	27.66	33	26.97	26.85	-2	6,271	-0.03%
2018/06/11	6	26.80	4	26.90	26.90	2	6,275	0.03%
2018/06/08	0	0.00	1	26.55	26.55	-1	6,388	-0.02%
2018/06/07	2	26.63	0	0.00	26.50	2	6,586	0.03%
2018/06/06	45	27.29	45	27.08	27.15	0	6,610	0.00%
2018/06/05	12	26.88	8	26.78	26.75	4	6,664	0.06%
2018/06/04	7	27.04	2	27.25	27.30	5	6,788	0.07%
2018/06/01	5	26.65	5	26.40	26.30	0	6,847	0.00%
2018/05/31	21	26.95	22	26.34	26.30	-1	6,956	-0.01%
2018/05/30	3	26.38	3	26.48	26.50	0	7,127	0.00%
2018/05/29	1	27.90	0	0.00	27.70	1	7,148	0.01%
2018/05/28	7	27.69	4	27.61	27.80	3	7,173	0.04%
2018/05/25	7	28.66	3	28.73	28.35	4	7,159	0.06%
2018/05/24	5	30.30	1	30.40	29.70	4	7,156	0.06%
2018/05/23	2	29.78	8	29.93	29.65	-6	7,156	-0.08%
2018/05/22	32	30.84	19	30.22	30.00	13	7,217	0.18%
2018/05/21	7	30.86	16	31.18	31.30	-9	7,215	-0.12%
2018/05/18	4	29.68	5	30.06	30.25	-1	7,132	-0.01%
2018/05/17	7	30.04	5	29.78	29.80	2	7,092	0.03%
2018/05/16	49	31.30	36	30.81	30.70	13	7,036	0.18%
2018/05/15	55	30.07	42	30.35	30.70	13	6,914	0.19%
2018/05/14	0	0.00	7	28.41	28.15	-7	6,752	-0.10%
2018/05/11	13	28.59	71	27.93	27.50	-58	6,704	-0.87%
2018/05/10	6	29.04	8	29.80	29.00	-2	6,614	-0.03%
2018/05/09	72	29.23	17	29.04	29.00	55	6,519	0.84%
2018/05/08	10	29.43	31	28.36	28.30	-21	6,431	-0.33%
2018/05/07	4	29.58	6	29.68	30.15	-2	6,336	-0.03%
2018/05/04	8	29.04	8	29.15	29.00	0	6,281	0.00%
2018/05/03	13	32.47	4	31.83	30.55	9	6,131	0.15%
2018/05/02	4	32.43	12	31.95	32.85	-8	6,001	-0.13%
2018/04/30	14	31.24	9	31.53	31.00	5	5,888	0.08%
2018/04/27	41	29.55	53	30.04	30.00	-12	5,806	-0.21%
2018/04/26	36	31.51	24	31.70	29.80	12	5,670	0.21%
2018/04/25	4	32.43	18	32.79	33.10	-14	5,522	-0.25%
2018/04/24	35	33.06	20	32.13	32.25	15	5,425	0.28%
2018/04/23	37	35.68	32	33.79	33.40	5	5,303	0.09%
2018/04/20	23	36.38	24	37.02	36.60	-1	5,122	-0.02%
2018/04/19	82	38.35	198	39.33	37.10	-116	5,009	-2.32%	大賣/鉅額交易
2018/04/18	53	39.38	43	37.94	39.85	10	4,802	0.21%
2018/04/17	26	37.42	42.1	37.71	36.25	-16.1	4,654	-0.35%
2018/04/16	24	36.94	143	36.38	36.90	-119	4,482	-2.65%	大賣/鉅額交易
2018/04/13	358.1	35.61	85	35.43	35.75	273.1	4,361	6.26%	大買/鉅額交易
2018/04/12	61	33.21	104	32.94	34.30	-43	4,000	-1.07%	大賣/
2018/04/11	132	31.65	111	31.31	31.20	21	3,722	0.56%	大買/大賣/
2018/04/10	33	29.93	23	29.75	29.60	10	3,505	0.29%
2018/04/09	27	30.07	18	29.72	29.60	9	3,440	0.26%
2018/04/03	24	29.61	17	30.22	30.75	7	3,383	0.21%
2018/04/02	1	28.85	3	29.43	29.50	-2	3,303	-0.06%
2018/03/31	9	28.97	1	28.80	28.80	8	3,260	0.25%
2018/03/30	13	29.26	0	0.00	29.25	13	3,239	0.40%
2018/03/29	2	28.83	8.1	28.85	28.25	-6.1	3,157	-0.19%
2018/03/28	49	30.14	33	30.06	29.15	16	3,087	0.52%
2018/03/27	19	29.59	7	29.48	29.90	12	2,971	0.40%
2018/03/26	23.1	29.93	13	29.66	30.20	10.1	2,838	0.36%
2018/03/23	1	27.40	21	27.77	28.50	-20	2,599	-0.77%
2018/03/22	32	27.35	17	27.29	27.25	15	2,440	0.61%
2018/03/21	23	26.74	39	26.90	26.55	-16	2,321	-0.69%
2018/03/20	2	25.08	0	0.00	25.20	2	2,132	0.09%
2018/03/19	7	25.24	12	24.98	25.00	-5	2,113	-0.24%
2018/03/15	1	25.40	1	25.75	25.90	0	2,032	0.00%
2018/03/14	1	25.70	4.1	26.16	25.55	-3.1	1,987	-0.16%
2018/03/13	22.1	25.20	27	25.06	25.65	-4.9	1,849	-0.26%
2018/03/12	3	23.82	3	23.98	24.00	0	1,639	0.00%
2018/03/09	4	24.45	4	24.06	24.40	0	1,599	0.00%
2018/03/08	28	24.07	25	24.13	24.00	3	1,520	0.20%
2018/03/07	76	23.85	86.1	23.17	22.60	-10.1	1,359	-0.74%
2018/03/06	56.1	23.86	64	23.95	24.15	-7.9	1,276	-0.62%
2018/03/05	26	23.16	33	24.20	22.95	-7	1,138	-0.62%
2018/03/02	19	22.86	31	23.33	22.95	-12	923	-1.30%
2018/03/01	1	22.10	21	22.20	22.65	-20	824	-2.42%
2018/02/27	43	22.09	38	21.94	21.90	5	758	0.66%
2018/02/26	17	21.16	11	21.09	20.95	6	687	0.87%
2018/02/23	1	20.35	3	20.30	20.50	-2	636	-0.31%
2018/02/22	33	20.38	16	20.21	20.15	17	600	2.83%
2018/02/21	13	19.47	39	19.71	20.05	-26	501	-5.18%
2018/02/12	3	18.42	1	18.40	18.45	2	422	0.47%
2018/02/09	1	18.15	2	17.93	18.00	-1	409	-0.24%
2018/02/08	2	18.23	6	18.28	18.20	-4	402	-0.99%
2018/02/07	5	17.41	0	0.00	17.70	5	402	1.24%
2018/02/06	5	16.45	9	16.74	16.60	-4	439	-0.91%
2018/02/02	1	17.95	0	0.00	17.80	1	484	0.21%
2018/01/26	5	18.20	0	0.00	18.35	5	500	1.00%
2018/01/25	4	18.35	0	0.00	18.35	4	503	0.79%
2018/01/24	0	0.00	3	18.25	18.40	-3	505	-0.59%
2018/01/23	0	0.00	4	18.35	18.35	-4	507	-0.79%
2018/01/22	0	0.00	6	18.32	18.45	-6	510	-1.18%
2018/01/19	3	18.60	3	18.10	18.45	0	514	0.00%
2018/01/18	3	18.80	0	0.00	18.45	3	511	0.59%
2018/01/17	13	18.77	0	0.00	18.55	13	519	2.50%
2018/01/16	3	18.60	0	0.00	18.45	3	544	0.55%
2018/01/15	2	18.60	0	0.00	18.50	2	544	0.37%
2018/01/12	5	18.20	5	18.10	18.10	0	534	0.00%
2018/01/11	0	0.00	10	18.04	17.90	-10	527	-1.90%
2018/01/05	0	0.00	2	17.25	17.30	-2	512	-0.39%