富喬 (1815)-凱基-竹北券商分點個股進出

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
26.70
漲跌
▲0.90
漲幅
+3.49%
成交量
75,544張
產業
上櫃電子零組件類股
378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－凱基-竹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

凱基-竹北券商分點個股進出
凱基-竹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
2024/06/03	93.5	26.21	82	26.12	26.70	11.5	39,606	0.03%
2024/05/31	66	26.38	71	25.93	25.80	-5	39,344	-0.01%
2024/05/30	175.4	27.73	100	27.86	25.85	75.4	38,928	0.19%	大買/
2024/05/29	53	25.53	53.2	26.90	27.65	-0.2	35,492	0.00%
2024/05/28	46.2	25.32	69	25.43	25.15	-22.8	34,567	-0.07%
2024/05/27	139.9	24.90	77.4	24.42	24.25	62.6	33,740	0.19%	大買/
2024/05/24	126	24.87	82	25.38	25.90	44	32,349	0.14%	大買/
2024/05/23	68	25.00	46.1	24.82	24.75	21.9	30,231	0.07%
2024/05/22	31.6	23.11	109.3	22.89	23.70	-77.8	27,289	-0.28%	大賣/
2024/05/21	3	20.08	60.1	20.97	21.55	-57.1	24,903	-0.23%
2024/05/20	0.1	19.60	0	0.00	19.60	0.1	24,137	0.00%
2024/05/17	30	19.90	1	19.80	19.80	29	24,733	0.12%
2024/05/16	0.1	19.60	0	0.00	19.45	0.1	25,065	0.00%
2024/05/15	2	19.30	8	19.41	19.25	-6	25,893	-0.02%
2024/05/14	10	19.41	9	19.92	19.20	1	25,923	0.00%
2024/05/13	14	19.44	1.1	19.79	19.55	13	25,479	0.05%
2024/05/10	5.1	19.16	12	19.40	19.40	-7	25,298	-0.03%
2024/05/09	31	19.70	17	19.90	19.15	14	25,066	0.06%
2024/05/08	14.4	19.66	26	19.67	19.70	-11.6	24,452	-0.05%
2024/05/07	12	18.40	13	18.62	18.70	-1	23,851	0.00%
2024/05/06	11	18.40	10	18.60	18.40	1	23,658	0.00%
2024/05/03	5	18.55	9.1	18.98	18.50	-4.1	23,475	-0.02%
2024/05/02	0	0.00	14	17.92	18.10	-14	23,185	-0.06%
2024/04/30	2	18.60	1	18.90	18.20	1	23,158	0.00%
2024/04/29	1.1	18.65	19	18.24	18.50	-18	23,017	-0.08%
2024/04/25	25	17.46	0	0.00	17.35	25	22,854	0.11%
2024/04/24	1	17.65	0	0.00	17.80	1	22,841	0.00%
2024/04/23	11	16.99	0	0.00	17.15	11	22,852	0.05%
2024/04/22	0	17.30	0	0.00	16.90	0	22,841	0.00%
2024/04/19	0	0.00	0	17.55	17.70	0	22,844	0.00%
2024/04/18	3	18.23	1	18.50	18.15	2	22,748	0.01%
2024/04/17	1	18.70	30.1	18.65	18.50	-29	22,774	-0.13%
2024/04/16	0	0.00	5	17.70	17.90	-5	22,771	-0.02%
2024/04/15	5	18.60	1	19.10	18.50	4	22,633	0.02%
2024/04/12	4.1	19.29	0	19.27	19.30	4	22,678	0.02%
2024/04/11	2	18.75	0	0.00	18.65	2	22,334	0.01%
2024/04/10	0	0.00	1	19.30	18.90	-1	22,284	0.00%
2024/04/09	1	19.00	45.2	18.92	19.05	-44.2	22,220	-0.20%
2024/04/08	3	18.63	6	18.67	18.50	-3	22,011	-0.01%
2024/04/03	3	19.08	2	19.03	18.90	1	21,879	0.00%
2024/04/02	14	19.46	11	19.89	19.30	3	21,729	0.01%
2024/04/01	5	19.35	36.1	19.93	20.05	-31.1	21,214	-0.15%
2024/03/29	13.1	18.88	8	18.85	18.70	5	20,485	0.02%
2024/03/28	2	18.45	12	18.33	18.15	-10	19,945	-0.05%
2024/03/27	1	18.10	12	18.08	18.10	-11	19,583	-0.06%
2024/03/26	8	18.45	5	18.85	17.95	3	19,556	0.02%
2024/03/25	40	17.91	18	18.32	18.40	22	19,458	0.11%
2024/03/22	0	0.00	1	17.50	17.50	-1	19,380	-0.01%
2024/03/21	1	17.30	6	17.35	17.30	-5	19,416	-0.03%
2024/03/20	9	17.09	23.3	16.96	16.95	-14.3	19,512	-0.07%
2024/03/19	1	17.80	0	0.00	17.35	1	19,547	0.01%
2024/03/18	1	17.65	6	17.57	17.65	-5	19,956	-0.03%
2024/03/15	13	17.50	22.1	17.45	17.45	-9.1	19,928	-0.05%
2024/03/14	9.2	17.80	5	17.50	17.70	4.2	19,964	0.02%
2024/03/13	4	17.79	6	17.79	17.90	-2	19,813	-0.01%
2024/03/12	11	18.35	26	18.07	18.35	-15	19,529	-0.08%
2024/03/11	11	19.12	35	18.80	18.70	-24	19,084	-0.13%
2024/03/08	61	19.91	56.3	18.95	18.75	4.7	18,736	0.03%
2024/03/07	127	21.57	59	20.90	20.00	68	17,682	0.38%	大買/
2024/03/06	27	19.67	39	20.58	21.50	-12	14,861	-0.08%
2024/03/05	19.1	19.01	55	19.35	19.55	-35.9	13,947	-0.26%
2024/03/04	5	18.83	7	18.61	18.60	-2	12,976	-0.02%
2024/03/01	17	18.74	33	18.70	18.55	-16	12,730	-0.13%
2024/02/29	8	18.84	76.1	19.04	19.10	-68.1	12,721	-0.53%
2024/02/27	3	17.95	24	18.01	17.75	-21	12,094	-0.17%
2024/02/26	0.2	17.70	1	17.60	17.65	-0.9	11,846	-0.01%
2024/02/23	29	17.85	10	17.82	17.80	19	12,086	0.16%
2024/02/22	6	17.62	34	17.65	17.55	-28	11,838	-0.24%
2024/02/21	6	17.17	2	17.25	17.10	4	11,577	0.03%
2024/02/20	16	17.55	9	17.44	17.15	7	11,881	0.06%
2024/02/19	61	16.91	31.1	16.99	17.20	29.9	11,745	0.25%
2024/02/16	53	16.64	4	16.60	16.55	49	11,485	0.43%
2024/02/15	1	15.05	81	15.20	15.70	-80	10,811	-0.74%
2024/02/05	0	0.00	5	14.50	14.50	-5	10,946	-0.05%
2024/02/02	15	14.57	13.2	14.29	14.25	1.8	11,240	0.02%
2024/02/01	15	14.72	0	0.00	14.55	15	11,806	0.13%
2024/01/31	0	0.00	1	14.65	14.65	-1	13,007	-0.01%
2024/01/30	15	14.72	0	0.00	14.70	15	14,820	0.10%
2024/01/29	5	14.75	0	0.00	14.85	5	16,248	0.03%
2024/01/26	5	14.45	0	0.00	14.40	5	17,749	0.03%
2024/01/25	0	14.65	0	0.00	14.50	0	18,945	0.00%
2024/01/24	12	14.79	15	14.75	14.75	-3	19,442	-0.02%
2024/01/23	0	14.80	0	0.00	14.70	0	19,809	0.00%
2024/01/22	2.1	14.50	0	0.00	14.70	2.1	20,175	0.01%
2024/01/18	0	14.20	0	0.00	14.05	0	20,619	0.00%
2024/01/16	0	0.00	3	14.45	14.50	-3	21,150	-0.01%
2024/01/15	2	14.60	0	14.70	14.70	2	21,172	0.01%
2024/01/10	20	14.51	3	14.65	14.65	17	21,839	0.08%
2024/01/09	10	14.75	1	15.05	14.90	9	22,077	0.04%
2024/01/08	83.2	15.10	1	15.15	14.90	82.2	22,383	0.37%
2024/01/05	26	15.75	0	0.00	15.40	26	22,668	0.11%
2024/01/04	5	15.90	0	0.00	15.70	5	22,910	0.02%
2024/01/03	9	16.00	16	15.78	15.95	-7	23,241	-0.03%
2023/12/28	5	15.70	0	0.00	15.70	5	25,052	0.02%
2023/12/27	0	15.90	1	15.80	15.85	-1	26,143	0.00%
2023/12/26	0	15.85	0	0.00	15.90	0	27,277	0.00%
2023/12/25	5	15.70	6	15.75	15.60	-1	27,719	0.00%
2023/12/22	0	15.90	3	15.92	15.75	-3	28,070	-0.01%
2023/12/21	3	15.95	0	0.00	15.85	3	29,221	0.01%
2023/12/20	9	15.91	39	16.12	16.10	-30	29,835	-0.10%
2023/12/19	53	15.97	3	15.97	16.05	50	29,725	0.17%
2023/12/18	3.2	16.72	3	16.70	16.70	0.2	29,512	0.00%
2023/12/15	13	17.53	11	16.90	16.90	2	29,470	0.01%
2023/12/14	2	17.58	9.1	17.63	17.50	-7.1	29,626	-0.02%
2023/12/13	12	16.53	15	17.13	17.30	-3	29,449	-0.01%
2023/12/12	4	16.46	3	16.58	16.45	1	28,909	0.00%
2023/12/11	33.1	16.35	15	16.54	16.60	18.1	28,815	0.06%
2023/12/08	6	15.84	6	15.85	15.90	0	28,449	0.00%
2023/12/07	2	16.25	1	16.55	16.15	1	28,249	0.00%
2023/12/06	3	16.45	5.1	16.44	16.45	-2.1	28,170	-0.01%
2023/12/05	3.1	16.37	17	16.23	16.20	-13.9	28,100	-0.05%
2023/12/04	6	16.76	6	17.07	16.70	0	27,955	0.00%
2023/12/01	11	16.99	1	16.95	16.80	10	27,854	0.04%
2023/11/29	6	17.08	3.1	17.17	17.00	2.9	27,799	0.01%
2023/11/28	4.1	17.01	11.1	17.06	17.00	-7	27,820	-0.03%
2023/11/27	29	17.14	26	17.01	16.90	3	27,708	0.01%
2023/11/24	20	17.82	17.5	17.49	17.35	2.5	27,310	0.01%
2023/11/22	31	17.61	60	17.80	17.80	-29	26,697	-0.11%
2023/11/21	29	17.75	47	17.42	17.45	-18	26,274	-0.07%
2023/11/20	26	17.07	38	17.61	17.60	-12	25,943	-0.05%
2023/11/17	56	17.29	25	17.25	17.10	31	25,629	0.12%
2023/11/16	29	17.48	40.1	17.84	17.60	-11.1	25,102	-0.04%
2023/11/15	35	17.12	19	16.95	16.85	16	24,494	0.07%
2023/11/14	33	17.60	19	17.44	17.25	14	24,061	0.06%
2023/11/13	45.1	17.61	18	17.73	17.50	27.1	23,797	0.11%
2023/11/10	17	18.02	16	17.98	17.85	1	23,475	0.00%
2023/11/09	28	18.27	11	18.18	18.00	17	23,155	0.07%
2023/11/08	52.7	18.88	11	18.91	18.65	41.7	22,550	0.18%
2023/11/07	41.4	19.91	13	20.02	20.05	28.4	21,376	0.13%
2023/11/06	3	19.45	7.1	19.68	20.10	-4.1	19,591	-0.02%
2023/11/03	16	18.47	74.2	18.35	18.30	-58.2	18,201	-0.32%
2023/11/02	3	17.88	29.1	18.16	18.45	-26	16,724	-0.16%
2023/11/01	15	16.82	15	16.69	16.80	0	15,569	0.00%
2023/10/31	5	17.28	13	17.04	16.85	-8	15,105	-0.05%
2023/10/30	11.1	16.58	21	17.24	17.15	-9.9	14,863	-0.07%
2023/10/27	3	16.75	0.1	16.55	16.45	2.9	14,678	0.02%
2023/10/26	24	16.96	16	16.97	16.85	8	15,175	0.05%
2023/10/25	12	16.13	31	16.80	17.00	-19	15,654	-0.12%
2023/10/24	6	15.85	53	15.77	16.00	-47	15,633	-0.30%
2023/10/23	16	15.57	2	15.53	15.45	14	15,534	0.09%
2023/10/20	1	15.25	12	15.28	15.40	-11	15,676	-0.07%
2023/10/19	5	15.27	4	15.41	15.30	1	15,536	0.01%
2023/10/18	30.1	15.99	18	15.80	15.35	12.1	15,377	0.08%
2023/10/17	10	17.47	0	0.00	17.00	10	14,881	0.07%
2023/10/16	13	17.96	7	17.99	17.85	6	14,547	0.04%
2023/10/13	32	17.82	25	17.86	17.80	7	14,190	0.05%
2023/10/12	47.7	17.42	45	17.44	17.30	2.7	13,699	0.02%
2023/10/11	3	17.85	21.1	17.56	17.40	-18.1	13,402	-0.14%
2023/10/06	22	18.16	8	18.61	18.00	14	13,036	0.11%
2023/10/05	51	18.43	26.6	18.65	18.25	24.4	12,622	0.19%
2023/10/04	48	17.86	12	17.88	18.10	36	11,474	0.31%
2023/10/03	67	18.26	38	18.21	18.15	29	11,078	0.26%
2023/10/02	30	17.63	186	18.03	18.15	-156	9,968	-1.56%	大賣/鉅額交易
2023/09/28	2	16.83	16.5	16.58	16.50	-14.5	8,793	-0.16%
2023/09/27	10	15.30	12	16.00	16.25	-2	8,305	-0.02%
2023/09/26	55	16.22	34.6	16.85	15.35	20.4	7,907	0.26%
2023/09/25	10	15.25	44.2	16.25	16.40	-34.2	6,728	-0.51%
2023/09/22	3	15.15	0	0.00	15.30	3	6,055	0.05%
2023/09/21	23.1	15.02	32	15.30	15.45	-8.9	5,909	-0.15%
2023/09/20	11	15.16	10	14.90	14.90	1	5,729	0.02%
2023/09/19	3	15.28	21	15.25	15.15	-18	5,659	-0.32%
2023/09/18	0	0.00	1	14.60	14.70	-1	5,341	-0.02%
2023/09/11	0	0.00	10	13.70	13.70	-10	6,115	-0.16%
2023/09/08	1	14.05	0	0.00	14.00	1	6,104	0.02%
2023/09/06	8	14.65	6	14.60	14.45	2	6,268	0.03%
2023/09/05	2	13.90	27	14.27	14.30	-25	6,443	-0.39%
2023/09/04	0	0.00	2	14.30	14.10	-2	6,445	-0.03%
2023/09/01	30	14.17	16	14.05	13.90	14	6,487	0.22%
2023/08/31	0	0.00	15	13.45	13.30	-15	6,578	-0.23%
2023/08/30	10	13.55	0	0.00	13.50	10	6,672	0.15%
2023/08/28	0	0.00	10	12.95	12.85	-10	6,590	-0.15%
2023/08/22	0	0.00	1	13.10	13.10	-1	6,548	-0.02%
2023/08/21	5	13.40	4	13.34	13.25	1	6,538	0.02%
2023/08/18	2	13.58	0	0.00	13.25	2	6,527	0.03%
2023/08/17	2	13.55	1	13.60	13.60	1	6,478	0.02%
2023/08/16	17	12.95	0	0.00	12.95	17	6,439	0.26%
2023/08/15	6	13.14	0	0.00	13.15	6	6,429	0.09%
2023/08/14	0	0.00	4	12.85	12.90	-4	6,405	-0.06%
2023/08/11	0	0.00	2	13.55	13.30	-2	6,366	-0.03%
2023/08/10	10	13.75	16	13.80	13.80	-6	6,314	-0.10%
2023/08/09	15	14.05	28	14.20	14.05	-13	6,263	-0.21%
2023/08/08	1	14.50	5	14.50	14.55	-4	6,195	-0.06%
2023/08/07	2	14.88	4	14.88	14.85	-2	6,125	-0.03%
2023/08/04	6	14.83	0	0.00	14.95	6	6,057	0.10%
2023/08/02	1	14.80	1	14.90	14.75	0	5,986	0.00%
2023/08/01	3	15.60	10	15.70	15.45	-7	5,812	-0.12%
2023/07/31	86	16.33	42	16.07	15.40	44	5,603	0.79%
2023/07/28	12	15.65	44	15.50	15.70	-32	4,896	-0.65%
2023/07/27	1	14.15	9.1	14.74	14.80	-8.1	4,056	-0.20%
2023/07/26	27	13.91	0	0.00	13.80	27	3,641	0.74%
2023/07/25	12	14.08	0	0.00	14.25	12	3,526	0.34%
2023/07/21	0.9	13.15	0	0.00	13.10	0.9	3,258	0.03%
2023/07/20	0	0.00	1	13.15	13.40	-1	3,226	-0.03%
2023/07/18	5	12.70	0	0.00	12.65	5	3,082	0.16%
2023/07/17	1	13.00	0.1	12.78	12.95	0.9	3,057	0.03%
2023/07/14	1	12.80	0	0.00	12.70	1	3,040	0.03%
2023/07/10	0	0.00	5	13.05	12.95	-5	2,976	-0.17%
2023/07/06	1	13.60	2	13.80	13.65	-1	2,898	-0.03%
2023/07/04	3	13.60	0	0.00	13.65	3	2,863	0.10%
2023/06/29	2	13.55	0	0.00	13.45	2	2,775	0.07%
2023/06/27	0	0.00	2	13.40	13.35	-2	2,751	-0.07%
2023/06/26	0	0.00	1	13.60	13.45	-1	2,716	-0.04%
2023/06/21	25	13.90	0	0.00	13.95	25	2,669	0.94%
2023/06/20	0	0.00	12	13.70	13.65	-12	2,639	-0.45%
2023/06/19	1	13.85	2	13.85	13.85	-1	2,604	-0.04%
2023/06/16	20	14.37	15	14.75	14.30	5	2,527	0.20%
2023/06/15	9	14.59	1	14.65	14.65	8	2,095	0.38%
2023/06/14	10	13.30	0	0.00	13.35	10	1,764	0.57%
2023/06/13	0.1	13.41	11	13.60	13.45	-10.9	1,774	-0.61%
2023/06/12	2	13.70	5	13.85	13.85	-3	1,721	-0.17%
2023/06/09	8	14.03	5	13.40	13.95	3	1,563	0.19%
2023/06/07	0	0.00	1	13.45	13.50	-1	1,277	-0.08%
2023/06/05	5	12.40	1	12.40	12.95	4	961	0.42%
2023/06/02	2	12.10	10	12.10	12.15	-8	859	-0.93%
2023/05/31	4	12.08	0	0.00	12.00	4	883	0.45%
2023/05/18	0	0.00	0	11.95	11.90	0	902	0.00%
2023/05/17	0	0.00	0.4	11.88	11.85	-0.4	903	-0.04%
2023/05/16	0	0.00	0	11.90	11.80	0	906	0.00%
2023/05/04	0	0.00	1	11.90	11.85	-1	991	-0.10%
2023/04/18	1	12.15	0	0.00	12.15	1	1,225	0.08%
2023/04/13	0	0.00	0	12.20	12.15	0	1,254	0.00%
2023/04/11	4	11.95	0	0.00	11.95	4	1,247	0.32%
2023/04/10	50	11.95	2	11.95	11.95	48	1,249	3.84%
2023/04/07	0	0.00	0.1	12.05	11.95	-0.1	1,247	0.00%
2023/03/31	0	12.46	0	0.00	12.15	0	1,237	0.00%
2023/03/29	0	12.20	0	0.00	12.10	0	1,244	0.00%
2023/03/27	0	12.20	0	0.00	12.15	0	1,250	0.00%
2023/03/20	0	12.00	0	0.00	11.75	0	1,209	0.00%
2023/03/15	0	12.45	0	0.00	12.15	0	1,205	0.00%
2023/03/07	1	12.90	0	0.00	12.90	1	1,192	0.08%
2023/02/24	23	12.85	0	0.00	12.70	23	1,103	2.08%
2023/02/23	0	0.00	1	12.85	12.70	-1	1,088	-0.09%
2023/02/17	0	0.00	25	12.60	12.55	-25	1,735	-1.44%
2023/02/09	0	0.00	1	12.70	12.65	-1	1,766	-0.06%
2023/02/08	2	12.83	0	0.00	12.75	2	1,774	0.11%
2023/02/02	3	12.60	0	0.00	12.55	3	1,852	0.16%
2023/02/01	10	12.55	0	0.00	12.45	10	1,842	0.54%
2023/01/31	0	0.00	1	12.45	12.45	-1	1,829	-0.05%
2023/01/30	20	12.20	0	0.00	12.20	20	1,798	1.11%
2023/01/06	3	12.35	3	12.35	12.35	0	1,633	0.00%
2022/12/28	0	0.00	30	11.80	11.65	-30	1,707	-1.76%
2022/12/26	0	0.00	12	11.80	11.75	-12	1,717	-0.70%
2022/12/22	0	11.85	0	0.00	11.85	0	1,753	0.00%
2022/12/21	0	0.00	4	11.80	11.70	-4	1,808	-0.22%
2022/12/20	4	12.00	21	12.01	11.80	-17	1,823	-0.93%
2022/12/19	1	12.10	0	0.00	12.10	1	1,850	0.05%
2022/12/07	0	12.45	0	0.00	12.35	0	1,959	0.00%
2022/12/05	5	12.90	0	0.00	12.80	5	1,990	0.25%
2022/12/02	0	0.00	25	12.80	12.80	-25	2,010	-1.24%
2022/11/30	0	0.00	1	12.65	12.60	-1	2,042	-0.05%
2022/11/29	15	12.50	0	0.00	12.60	15	2,081	0.72%
2022/11/24	0	0.00	30	12.50	12.45	-30	2,215	-1.35%
2022/11/18	8	12.55	29	12.45	12.40	-21	2,577	-0.81%
2022/11/17	4	12.65	0	0.00	12.65	4	2,755	0.15%
2022/11/16	26	12.71	5	12.58	12.70	21	3,224	0.65%
2022/11/15	43	12.74	11	12.85	12.80	32	3,479	0.92%
2022/11/04	21	12.15	0	0.00	12.10	21	2,971	0.71%
2022/10/21	0	0.00	1	11.10	11.10	-1	2,909	-0.04%
2022/10/20	0	0.00	3.1	11.20	11.20	-3.1	2,907	-0.11%
2022/10/13	1	11.75	0	0.00	11.10	1	2,895	0.03%
2022/09/30	1	12.10	0	0.00	12.30	1	2,791	0.04%
2022/09/29	1	12.20	0	0.00	12.20	1	2,779	0.04%
2022/09/28	0	12.25	0	0.00	12.05	0	2,764	0.00%
2022/09/26	0	0.00	2	12.50	12.55	-2	2,693	-0.07%
2022/09/23	2	13.35	2	13.30	13.25	0	2,682	0.00%
2022/09/16	1	13.80	0	0.00	13.75	1	2,639	0.04%
2022/09/14	1	13.75	0	0.00	13.80	1	2,607	0.04%
2022/09/08	0	0.00	2	14.15	14.10	-2	2,524	-0.08%
2022/09/06	0	0.00	1	14.00	14.00	-1	2,487	-0.04%
2022/08/31	0	0.00	1	14.70	14.40	-1	2,322	-0.04%
2022/08/29	0	0.00	3	14.07	14.10	-3	2,221	-0.14%
2022/08/26	5	14.74	0	0.00	14.50	5	2,174	0.23%
2022/08/25	1	14.55	3.1	14.60	14.55	-2.1	2,019	-0.10%
2022/08/24	2	15.10	0	0.00	14.90	2	1,928	0.10%
2022/08/23	5.1	15.05	8	15.04	15.25	-3	1,757	-0.17%
2022/08/22	12	14.74	2	15.00	15.10	10	1,276	0.78%
2022/08/19	3	13.27	0	0.00	13.75	3	990	0.30%
2022/08/08	1	13.10	0	0.00	13.10	1	897	0.11%
2022/08/03	0	0.00	15	12.65	12.65	-15	940	-1.60%
2022/08/02	0	12.85	0	0.00	12.80	0	959	0.00%
2022/07/25	1	12.85	0	0.00	12.85	1	971	0.10%
2022/07/18	1	12.50	0	0.00	12.55	1	1,060	0.09%
2022/07/08	0	0.00	10	12.55	12.55	-10	1,086	-0.92%
2022/07/06	0	0.00	1	12.35	12.15	-1	1,101	-0.09%
2022/07/05	11	12.20	0	0.00	12.25	11	1,146	0.96%
2022/07/01	0	0.00	15	12.47	12.15	-15	1,158	-1.29%
2022/06/28	0	0.00	10	13.15	13.15	-10	1,137	-0.88%
2022/06/22	10	13.10	0.7	13.05	12.85	9.4	1,149	0.81%
2022/06/20	1	13.00	0	0.00	12.90	1	1,147	0.09%
2022/06/15	0	0.00	1	13.75	13.70	-1	1,142	-0.09%
2022/06/07	3	14.40	0	0.00	14.45	3	1,153	0.26%
2022/06/06	1	14.25	0	0.00	14.45	1	1,165	0.09%
2022/06/02	11	14.35	0	0.00	14.35	11	1,212	0.91%
2022/05/27	11	13.84	0	0.00	13.70	11	1,220	0.90%
2022/05/24	2	13.95	0	0.00	13.70	2	1,272	0.16%
2022/05/23	15	14.32	0	0.00	14.05	15	1,272	1.18%
2022/05/18	0	0.00	4	13.98	13.95	-4	1,236	-0.32%
2022/05/17	2	13.83	0	0.00	13.90	2	1,254	0.16%
2022/05/16	0	13.65	0	0.00	13.60	0	1,256	0.00%
2022/05/13	35	13.66	0	0.00	13.65	35	1,258	2.78%
2022/05/12	1	13.90	1	13.70	13.60	0	1,267	0.00%
2022/05/11	1	13.85	0	0.00	13.95	1	1,257	0.08%
2022/05/10	0	0.00	10	13.25	13.40	-10	1,211	-0.83%
2022/05/09	0	0.00	10	12.85	12.70	-10	1,217	-0.82%
2022/04/29	0	13.45	0	0.00	13.30	0	1,386	0.00%
2022/04/27	0.1	13.00	15	12.87	12.95	-14.9	1,527	-0.98%
2022/04/22	0	0.00	2	14.20	14.00	-2	1,500	-0.13%
2022/04/18	1	13.65	0	0.00	13.70	1	1,713	0.06%
2022/04/13	0	14.30	0	0.00	14.20	0	1,823	0.00%
2022/04/11	1	14.20	0	0.00	14.15	1	1,838	0.05%
2022/04/01	0	0.00	10	15.30	15.30	-10	2,043	-0.49%
2022/03/30	10	15.20	10	15.45	15.30	0	2,385	0.00%
2022/03/29	0	0.00	5	15.25	15.15	-5	2,630	-0.19%
2022/03/24	0	15.50	1	15.50	15.40	-1	2,828	-0.04%
2022/03/22	15	15.25	0	0.00	15.40	15	2,854	0.53%
2022/03/18	0	0.00	0	15.10	15.10	0	2,878	0.00%
2022/03/17	1	14.95	0	0.00	14.90	1	2,884	0.03%
2022/03/11	1	14.70	0	0.00	14.80	1	2,993	0.03%
2022/03/08	1	14.20	2	14.35	14.05	-1	3,030	-0.03%
2022/03/07	2	14.75	0	0.00	14.75	2	2,991	0.07%
2022/03/04	0	0.00	10	15.50	15.30	-10	2,988	-0.33%
2022/03/03	0	0.00	2	15.55	15.55	-2	3,027	-0.07%
2022/02/25	0.1	15.35	3	15.35	15.40	-2.9	3,120	-0.09%
2022/02/24	12	15.58	2	15.45	15.35	10	3,139	0.32%
2022/02/22	0	0.00	2	15.90	15.80	-2	3,175	-0.06%
2022/02/18	1	16.00	0	0.00	16.00	1	3,261	0.03%
2022/02/17	0	0.00	5	16.10	16.10	-5	3,306	-0.15%
2022/02/16	0	0.00	10	15.90	15.85	-10	3,344	-0.30%
2022/02/15	1	15.80	0	0.00	15.65	1	3,396	0.03%
2022/02/14	2	15.65	0	0.00	15.65	2	3,450	0.06%
2022/01/21	3	16.23	4	16.08	15.85	-1	3,977	-0.03%
2022/01/20	0	0.00	1	15.45	15.55	-1	3,884	-0.03%
2022/01/12	0	0.00	2	15.55	15.60	-2	3,989	-0.05%
2022/01/10	0	0.00	1	16.15	16.25	-1	3,875	-0.03%
2022/01/07	8	16.34	8	16.30	16.35	0	3,867	0.00%
2022/01/06	0	0.00	5	17.10	16.80	-5	3,801	-0.13%
2022/01/05	0	0.00	7	17.21	17.05	-7	3,808	-0.18%
2022/01/04	0	0.00	4	17.13	17.15	-4	3,852	-0.10%
2022/01/03	1	17.15	4	17.05	17.15	-3	3,926	-0.08%
2021/12/29	2	17.50	10	17.65	17.55	-8	3,904	-0.20%
2021/12/28	0	0.00	4	17.90	17.55	-4	3,915	-0.10%
2021/12/27	4	17.70	1	17.65	17.60	3	3,838	0.08%
2021/12/24	5	17.80	25	17.68	17.75	-20	3,823	-0.52%
2021/12/23	15	17.31	21	17.22	17.50	-6	3,647	-0.16%
2021/12/22	2	16.80	0	0.00	16.65	2	3,446	0.06%
2021/12/21	18	16.90	3	16.83	16.80	15	3,452	0.43%
2021/12/15	2	16.43	0	0.00	16.50	2	3,386	0.06%
2021/12/13	0	16.80	1	16.90	16.85	-1	3,396	-0.03%
2021/12/10	0.1	16.90	0	0.00	16.70	0.1	3,421	0.00%
2021/12/09	0	0.00	6	17.11	16.95	-6	3,564	-0.17%
2021/12/08	0	0.00	15	16.95	16.90	-15	3,531	-0.42%
2021/12/07	1	16.65	0	0.00	16.70	1	3,534	0.03%
2021/12/03	15	16.55	0	16.55	16.50	15	3,587	0.42%
2021/12/02	1.1	16.51	0	0.00	16.50	1.1	3,645	0.03%
2021/11/30	0	0.00	0.1	16.75	16.80	-0.1	3,812	0.00%
2021/11/29	1	16.05	0	0.00	16.45	1	4,014	0.02%
2021/11/25	2	17.00	0	0.00	17.00	2	3,982	0.05%
2021/11/23	1	17.00	0	0.00	17.05	1	4,150	0.02%
2021/11/22	0	0.00	2	17.05	17.35	-2	4,173	-0.05%
2021/11/19	20.1	17.15	0	0.00	17.05	20.1	4,245	0.47%
2021/11/18	1	17.30	0	0.00	17.30	1	4,239	0.02%
2021/11/12	0	0.00	6	16.85	16.85	-6	4,330	-0.14%
2021/11/11	6	17.10	0	0.00	17.05	6	4,370	0.14%
2021/11/08	2	17.78	0	0.00	17.60	2	4,568	0.04%
2021/11/04	6	18.15	49	18.10	18.10	-43	4,774	-0.90%
2021/11/03	0	0.00	7	17.40	17.45	-7	4,854	-0.14%
2021/11/02	45.2	17.20	0	0.00	17.10	45.2	4,964	0.91%
2021/11/01	10	17.80	1	17.90	17.75	9	5,329	0.17%
2021/10/29	0	0.00	2	17.60	17.50	-2	5,362	-0.04%
2021/10/27	5	17.40	8	17.40	17.45	-3	5,501	-0.05%
2021/10/26	9	17.13	1	16.95	17.05	8	5,607	0.14%
2021/10/25	0	0.00	1	17.00	16.95	-1	5,665	-0.02%
2021/10/21	1	17.00	0	0.00	16.75	1	6,125	0.02%
2021/10/15	0	0.00	5	16.35	16.30	-5	7,289	-0.07%
2021/10/13	21	15.92	2	15.85	15.80	19	9,817	0.19%
2021/10/08	2	16.80	3	16.57	16.50	-1	11,146	-0.01%
2021/10/05	1	15.20	7	15.79	15.90	-6	13,688	-0.04%
2021/10/04	0.1	15.75	2	15.65	15.30	-1.9	14,065	-0.01%
2021/10/01	2	16.55	2	16.15	16.10	0	14,220	0.00%
2021/09/30	0	0.00	1	16.20	16.90	-1	14,256	-0.01%
2021/09/29	1	16.05	0	0.00	16.10	1	14,340	0.01%
2021/09/27	0	0.00	2	16.78	16.90	-2	14,605	-0.01%
2021/09/23	10	16.25	6	16.48	16.30	4	16,449	0.02%
2021/09/22	6	16.59	0	0.00	16.50	6	16,610	0.04%
2021/09/16	0	0.00	17	16.86	16.80	-17	16,749	-0.10%
2021/09/15	0	17.10	0	0.00	17.00	0	16,918	0.00%
2021/09/14	1	17.30	0	0.00	17.25	1	16,939	0.01%
2021/09/09	0	0.00	10	17.20	17.20	-10	17,165	-0.06%
2021/09/08	11	16.85	5.1	17.29	16.80	5.9	17,542	0.03%
2021/09/07	0	0.00	5	17.50	17.30	-5	17,970	-0.03%
2021/09/06	1	17.95	21	18.17	17.95	-20	18,412	-0.11%
2021/09/03	0	0.00	0.6	18.50	18.65	-0.6	18,383	0.00%
2021/09/02	2	18.80	3	18.35	17.95	-1	18,369	-0.01%
2021/09/01	0	0.00	1	18.40	18.40	-1	18,229	-0.01%
2021/08/31	0	0.00	2	18.37	18.35	-2	18,318	-0.01%
2021/08/30	1	18.25	0	0.00	18.20	1	18,425	0.01%
2021/08/27	2	18.25	5	18.24	18.45	-3	18,560	-0.02%
2021/08/26	2	17.85	0	0.00	17.95	2	18,675	0.01%
2021/08/25	2	17.60	18.2	17.85	17.85	-16.2	18,932	-0.09%
2021/08/19	0	16.70	0.4	16.75	16.60	-0.4	19,635	0.00%
2021/08/17	13	16.63	0	0.00	16.60	13	19,759	0.07%
2021/08/16	15	17.70	0	0.00	17.15	15	19,891	0.08%
2021/08/13	8	17.85	6	17.89	17.70	2	19,846	0.01%
2021/08/12	20	17.92	19	18.12	18.50	1	19,825	0.01%
2021/08/11	2	17.85	0	0.00	17.75	2	19,934	0.01%
2021/08/10	1	18.50	2	18.68	18.50	-1	19,900	-0.01%
2021/08/09	37	19.67	4	19.90	19.15	33	19,943	0.17%
2021/08/06	19	20.13	0	0.00	20.25	19	19,949	0.10%
2021/08/05	6	20.62	10	20.47	20.30	-4	19,989	-0.02%
2021/08/04	19	20.34	2	20.20	20.05	17	19,862	0.09%
2021/08/03	3	20.30	11	20.16	20.35	-8	20,052	-0.04%
2021/08/02	3.3	19.87	14	19.92	19.90	-10.8	20,683	-0.05%
2021/07/30	10	19.81	6	19.75	19.55	4	20,729	0.02%
2021/07/29	5	19.23	8	19.36	19.45	-3	21,289	-0.01%
2021/07/28	13	18.98	10	19.03	19.05	3	21,425	0.01%
2021/07/27	6	20.28	5	20.32	20.05	1	21,746	0.00%
2021/07/26	9	19.94	12	20.13	20.50	-3	22,086	-0.01%
2021/07/23	12	19.94	30	19.96	19.90	-18	22,585	-0.08%
2021/07/22	8	19.77	13	19.91	19.75	-5	23,754	-0.02%
2021/07/21	13	20.50	12.1	20.06	20.25	1	23,812	0.00%
2021/07/20	72	20.83	6	20.66	20.25	66	23,934	0.28%
2021/07/19	120	21.78	104.1	21.83	21.60	15.9	24,076	0.07%	大買/大賣/
2021/07/16	48	20.97	23	21.00	21.20	25	22,754	0.11%
2021/07/15	2	20.05	40	20.00	20.05	-38	21,952	-0.17%
2021/07/14	10	20.70	24	20.63	20.50	-14	22,085	-0.06%
2021/07/13	36	20.38	24	20.19	20.30	12	21,705	0.06%
2021/07/12	20.1	19.60	69.5	19.66	19.80	-49.4	21,564	-0.23%
2021/07/09	2	18.18	33	18.67	18.65	-31	21,327	-0.15%
2021/07/08	1.9	18.38	56	18.41	18.30	-54.1	21,891	-0.25%
2021/07/07	10	17.75	10	17.85	17.80	0	22,305	0.00%
2021/07/06	0	0.00	13	18.10	18.00	-13	22,345	-0.06%
2021/07/05	38	18.08	10	18.00	17.90	28	22,277	0.13%
2021/07/02	14	17.74	7	17.79	17.75	7	22,289	0.03%
2021/07/01	59	18.30	2	18.25	17.95	57	22,217	0.26%
2021/06/30	37	18.96	115	18.88	19.10	-78	21,774	-0.36%	大賣/
2021/06/29	30	17.48	46	17.59	17.40	-16	20,731	-0.08%
2021/06/28	0	0.00	1	17.40	17.45	-1	20,543	0.00%
2021/06/25	31	17.81	2	17.65	17.35	29	20,572	0.14%
2021/06/24	2	17.85	51	17.79	17.80	-49	20,498	-0.24%
2021/06/23	10	16.80	0	0.00	17.10	10	20,335	0.05%
2021/06/22	2	17.05	1	17.00	16.80	1	20,331	0.00%
2021/06/21	9	16.96	1	16.85	17.30	8	20,393	0.04%
2021/06/18	2	17.33	0	0.00	17.25	2	20,451	0.01%
2021/06/17	87	17.72	47	17.87	17.60	40	20,516	0.19%
2021/06/16	116	18.22	33	17.55	17.60	83	20,182	0.41%	大買/
2021/06/15	37	18.27	9	18.49	18.90	28	19,832	0.14%
2021/06/11	8	17.53	0	0.00	17.50	8	19,478	0.04%
2021/06/09	2	17.30	3	17.55	17.35	-1	19,537	-0.01%
2021/06/08	2	17.60	3	17.40	17.60	-1	19,508	-0.01%
2021/06/07	0	0.00	16	16.73	17.20	-16	19,494	-0.08%
2021/06/04	6	17.60	1	17.20	17.20	5	19,551	0.03%
2021/06/03	16	17.56	9	17.66	17.60	7	19,543	0.04%
2021/06/02	2	17.80	9	17.49	17.35	-7	19,703	-0.04%
2021/06/01	21	17.36	0	0.00	17.30	21	19,431	0.11%
2021/05/31	10	16.35	13	16.99	17.30	-3	18,922	-0.02%
2021/05/28	0	0.00	2	15.85	15.75	-2	18,847	-0.01%
2021/05/25	0	0.00	2	14.90	15.00	-2	18,877	-0.01%
2021/05/24	24	14.58	12	14.69	14.50	12	18,717	0.06%
2021/05/21	16	14.19	0	0.00	14.30	16	18,654	0.09%
2021/05/20	2	14.45	10	14.05	13.80	-8	18,791	-0.04%
2021/05/18	14	12.80	14	13.53	13.85	0	18,580	0.00%
2021/05/17	0	12.85	9	13.42	12.60	-9	18,479	-0.05%
2021/05/14	2	14.30	0	0.00	13.85	2	18,270	0.01%
2021/05/12	2	15.50	6	15.70	14.70	-4	18,110	-0.02%
2021/05/11	14	17.02	18	17.25	16.25	-4	17,807	-0.02%
2021/05/10	10	18.38	4.1	18.38	17.85	5.9	17,521	0.03%
2021/05/07	2	17.55	2	17.55	17.75	0	16,779	0.00%
2021/05/06	16	17.78	132	17.49	17.65	-116	16,665	-0.70%	大賣/鉅額交易
2021/05/05	23	18.10	3	17.57	17.40	20	15,975	0.13%
2021/05/04	3	17.10	20	17.56	17.65	-17	15,747	-0.11%
2021/05/03	18	19.90	17	19.52	18.70	1	15,167	0.01%
2021/04/29	10	20.76	32	20.71	20.60	-22	14,623	-0.15%
2021/04/28	172	20.49	45.5	21.04	21.50	126.6	13,783	0.92%	大買/鉅額交易
2021/04/27	8	19.74	4	19.93	19.55	4	12,486	0.03%
2021/04/26	69.5	20.14	31	20.05	19.85	38.5	12,077	0.32%
2021/04/23	15	19.83	27.5	19.84	20.05	-12.5	11,698	-0.11%
2021/04/22	35	19.13	41	18.61	18.50	-6	10,985	-0.05%
2021/04/21	2	19.70	10	19.61	19.55	-8	10,504	-0.08%
2021/04/20	3	19.23	14	19.29	19.35	-11	10,322	-0.11%
2021/04/19	24	18.98	4	18.91	18.60	20	9,886	0.20%
2021/04/16	60	18.74	49.1	18.80	18.80	11	9,570	0.11%
2021/04/15	16	17.27	17	17.26	17.65	-1	8,716	-0.01%
2021/04/14	66	16.61	319.7	17.61	17.80	-253.7	8,193	-3.10%	大賣/鉅額交易
2021/04/13	15	16.56	16.1	16.72	16.20	-1.1	7,368	-0.01%
2021/04/12	5	15.95	2	15.93	15.70	3	6,790	0.04%
2021/04/09	2	15.75	0	0.00	15.75	2	6,699	0.03%
2021/04/07	0	0.00	0.2	15.95	15.95	-0.2	6,502	0.00%
2021/04/06	2.2	16.00	5	15.74	16.05	-2.8	6,540	-0.04%
2021/04/01	0	0.00	2.1	15.69	15.60	-2.1	6,452	-0.03%
2021/03/30	5	15.70	1	15.65	15.70	4	6,813	0.06%
2021/03/29	0.1	15.60	0	0.00	15.60	0.1	6,931	0.00%
2021/03/26	0.8	15.60	1	15.30	15.55	-0.2	7,322	0.00%
2021/03/24	0	0.00	5	15.50	15.40	-5	7,412	-0.07%
2021/03/23	61	16.56	51	16.04	15.90	10	7,296	0.14%
2021/03/22	5	16.55	20	16.26	16.55	-15	7,130	-0.21%
2021/03/19	2	15.48	0	0.00	15.70	2	6,955	0.03%
2021/03/18	5	15.49	1	15.50	15.55	4	6,926	0.06%
2021/03/17	0	0.00	10.2	15.25	15.20	-10.2	6,898	-0.15%
2021/03/16	2	15.40	0	0.00	15.35	2	6,830	0.03%
2021/03/12	6	15.85	0	0.00	15.60	6	6,816	0.09%
2021/03/11	2	15.85	0.2	15.80	15.80	1.8	6,959	0.03%
2021/03/10	8	16.31	9	16.23	15.90	-1	7,090	-0.01%
2021/03/09	3	15.93	18	15.60	16.20	-15	6,928	-0.22%
2021/03/08	18.1	15.95	1	15.80	16.10	17.1	6,818	0.25%
2021/03/04	0.4	15.25	0.3	15.50	15.25	0.1	6,616	0.00%
2021/03/03	0.9	15.40	1	15.50	15.50	-0.1	6,724	0.00%
2021/03/02	3	16.00	10	15.58	15.35	-7	6,835	-0.10%
2021/02/26	0	0.00	1	15.45	15.45	-1	6,738	-0.01%
2021/02/25	2	15.25	5	15.20	15.20	-3	6,730	-0.04%
2021/02/24	0	0.00	1	15.20	15.25	-1	6,896	-0.01%
2021/02/23	0	0.00	2	15.35	15.15	-2	7,074	-0.03%
2021/02/22	1	14.80	50	15.07	15.50	-49	7,203	-0.68%
2021/02/19	1	14.00	1	14.25	14.50	0	7,129	0.00%
2021/02/05	0	0.00	1	13.80	13.70	-1	6,994	-0.01%
2021/02/04	21	13.95	27	13.76	13.70	-6	6,960	-0.09%
2021/01/28	1	13.00	0	0.00	13.55	1	6,690	0.01%
2021/01/27	0	0.00	85	13.06	13.15	-85	6,639	-1.28%
2021/01/22	0	0.00	6	12.70	13.15	-6	6,589	-0.09%
2021/01/19	2	13.25	0	0.00	13.30	2	6,467	0.03%
2021/01/18	2	13.45	50	13.25	13.20	-48	6,453	-0.74%
2021/01/15	0	0.00	30	13.45	13.40	-30	6,369	-0.47%
2021/01/14	10	13.75	0	0.00	13.85	10	6,231	0.16%
2021/01/13	7	13.53	0	0.00	13.65	7	6,188	0.11%
2021/01/12	35	13.30	0	0.00	13.20	35	6,107	0.57%
2021/01/11	0	0.00	1	13.70	13.65	-1	6,038	-0.02%
2021/01/08	5	13.50	0	0.00	13.20	5	5,978	0.08%
2021/01/06	0	0.00	5	14.05	13.50	-5	5,813	-0.09%
2021/01/05	0	0.00	10	14.60	14.40	-10	5,649	-0.18%
2021/01/04	0	0.00	22	14.80	14.80	-22	5,587	-0.39%
2020/12/31	22	14.65	54	14.66	14.60	-32	5,528	-0.58%
2020/12/30	0	0.00	80	14.79	14.75	-80	5,549	-1.44%
2020/12/29	10	15.13	11	14.95	14.85	-1	5,498	-0.02%
2020/12/28	10	15.35	10	15.35	15.40	0	5,360	0.00%
2020/12/25	180	15.53	25	15.00	15.50	155	5,217	2.97%	大買/鉅額交易
2020/12/24	2	14.80	380	14.80	14.80	-378	4,812	-7.85%	大賣/鉅額交易
2020/12/23	18	14.61	79	14.34	14.75	-61	4,628	-1.32%
2020/12/22	31	14.88	43	14.53	13.85	-12	4,436	-0.27%
2020/12/21	17	14.18	12	13.93	14.20	5	4,017	0.12%
2020/12/18	160	13.96	147	13.92	13.95	13	3,947	0.33%	大買/大賣/
2020/12/17	20	13.71	0	0.00	13.75	20	3,858	0.52%
2020/12/16	1	13.70	0	0.00	13.50	1	3,891	0.03%
2020/12/15	2	13.98	0	0.00	13.50	2	3,878	0.05%
2020/12/14	0.8	13.85	1	13.50	13.90	-0.2	3,829	-0.01%
2020/12/11	0	0.00	5	13.65	13.45	-5	3,798	-0.13%
2020/12/09	20	14.00	6	13.90	14.05	14	3,645	0.38%
2020/12/08	3.1	13.99	0	0.00	14.10	3.1	3,601	0.09%
2020/12/07	5	14.15	0.1	14.00	14.50	4.9	3,506	0.14%
2020/12/04	26	13.82	12	13.78	13.85	14	3,347	0.42%
2020/12/03	0	0.00	2.4	12.95	13.00	-2.4	3,162	-0.07%
2020/12/01	7	13.05	0	0.00	13.00	7	3,129	0.22%
2020/11/30	13	13.19	3	13.35	13.10	10	3,062	0.33%
2020/11/27	9.1	13.11	0	0.00	12.90	9.1	3,003	0.30%
2020/11/26	2	13.10	7	12.96	13.05	-5	2,870	-0.17%
2020/11/24	102	12.40	0	0.00	12.25	102	2,622	3.89%	大買/鉅額交易
2020/11/23	60	12.31	5	12.40	12.50	55	2,535	2.17%
2020/11/20	35	11.95	9	11.77	12.00	26	2,320	1.12%
2020/11/19	245	11.59	6	11.23	11.50	239	2,083	11.47%	大買/鉅額交易
2020/11/18	3	10.65	90	10.58	11.20	-87	1,788	-4.86%
2020/11/16	0	0.00	3	10.05	10.05	-3	1,601	-0.19%
2020/11/13	0	0.00	5.1	10.05	10.10	-5.1	1,648	-0.31%
2020/11/11	0	0.00	10	10.10	10.15	-10	1,674	-0.60%
2020/11/09	3	10.10	0	10.20	10.05	3	1,674	0.18%
2020/11/05	0	0.00	2	10.25	10.30	-2	1,753	-0.11%
2020/11/04	0	0.00	1	10.10	10.10	-1	1,714	-0.06%
2020/11/02	10	10.05	0	0.00	10.10	10	1,730	0.58%
2020/10/08	0	0.00	20.2	10.40	10.40	-20.2	2,039	-0.99%
2020/09/07	0	0.00	2	10.80	10.60	-2	2,172	-0.09%
2020/09/03	0	0.00	1	10.65	10.55	-1	2,171	-0.05%
2020/09/02	0	0.00	2	10.25	10.65	-2	2,172	-0.09%
2020/08/31	0	0.00	0	10.35	10.20	0	2,141	0.00%
2020/08/20	2	9.95	0	0.00	9.99	2	2,241	0.09%
2020/08/19	0	0.00	3	10.60	10.30	-3	2,222	-0.13%
2020/08/14	0	0.00	0.1	10.20	10.20	-0.1	2,182	-0.01%
2020/08/11	3	10.40	0	0.00	10.50	3	2,183	0.14%
2020/08/05	5	10.15	0	0.00	10.25	5	2,168	0.23%
2020/08/04	26	10.21	3	10.20	10.15	23	2,169	1.06%
2020/08/03	6	10.25	0	0.00	10.30	6	2,165	0.28%
2020/07/31	10	10.15	0	0.00	10.20	10	2,162	0.46%
2020/07/20	0	0.00	1	10.35	10.40	-1	2,285	-0.04%
2020/07/14	0	0.00	2	10.90	10.90	-2	2,211	-0.09%
2020/07/13	0	0.00	2	10.93	10.95	-2	2,193	-0.09%
2020/07/10	31	10.95	0	0.00	10.95	31	2,220	1.40%
2020/07/09	4	11.44	30	11.40	11.30	-26	2,211	-1.18%
2020/07/08	0	0.00	22.2	10.92	11.10	-22.2	2,227	-1.00%
2020/07/07	30	10.95	0	0.00	10.90	30	2,264	1.33%
2020/07/06	0	0.00	10	11.15	11.10	-10	2,395	-0.42%
2020/06/30	5	10.90	0	0.00	10.90	5	2,347	0.21%
2020/06/24	20	10.90	0	0.00	10.85	20	2,311	0.87%
2020/06/22	1	11.00	5	11.05	11.15	-4	2,322	-0.17%
2020/06/19	21	11.20	10	11.25	11.15	11	2,357	0.47%
2020/06/18	16	11.21	23	11.39	11.50	-7	2,329	-0.30%
2020/06/17	20	10.75	27	10.75	10.70	-7	2,197	-0.32%
2020/06/11	7	10.30	0	10.30	10.30	7	2,245	0.31%
2020/06/10	0	0.00	3	10.25	10.25	-3	2,206	-0.14%
2020/06/09	0	0.00	12	10.55	10.50	-12	2,252	-0.53%
2020/06/08	3	10.65	6	10.60	10.55	-3	2,270	-0.13%
2020/06/03	0	0.00	10	10.20	10.20	-10	2,186	-0.46%
2020/06/02	16	10.08	6	10.15	10.15	10	2,156	0.46%
2020/05/22	1	9.70	1	9.82	9.65	0	2,031	0.00%
2020/05/15	0	0.00	3	10.00	10.05	-3	2,043	-0.15%
2020/05/06	26	10.28	10	10.55	10.20	16	2,173	0.74%
2020/05/04	0	0.00	2	10.50	10.40	-2	2,124	-0.09%
2020/04/29	2	10.65	0	0.00	10.65	2	2,155	0.09%
2020/04/28	0	0.00	2	10.60	10.55	-2	2,134	-0.09%
2020/04/27	24	10.64	3	10.65	10.70	21	2,161	0.97%
2020/04/23	3	10.10	0	0.00	9.99	3	2,019	0.15%
2020/04/16	0	0.00	10	10.05	10.05	-10	1,973	-0.51%
2020/04/15	0	10.10	2.9	10.13	10.10	-2.9	1,968	-0.15%
2020/04/14	10	10.00	0	0.00	10.00	10	1,948	0.51%
2020/04/13	18	10.01	1	10.00	9.94	17	1,936	0.88%
2020/04/10	3	10.20	4	9.96	9.94	-1	1,849	-0.05%
2020/04/09	1	10.20	21	10.19	10.20	-20	1,814	-1.10%
2020/04/08	2	9.37	20	9.10	9.30	-18	1,670	-1.08%
2020/04/06	0	0.00	6	8.98	9.03	-6	1,635	-0.37%
2020/03/31	0	0.00	3	9.04	8.98	-3	1,621	-0.18%
2020/03/26	1	9.10	0	0.00	8.98	1	1,646	0.06%
2020/03/25	1	9.09	5	9.21	9.11	-4	1,630	-0.25%
2020/03/24	5	8.38	2	8.44	8.38	3	1,572	0.19%
2020/03/20	0	0.00	122	8.68	8.72	-122	1,642	-7.43%	大賣/鉅額交易
2020/03/19	11	7.85	0	0.00	8.35	11	1,624	0.68%
2020/03/17	31	9.12	0	0.00	8.56	31	1,603	1.93%
2020/03/16	1	9.24	0	0.00	9.22	1	1,576	0.06%
2020/03/13	25	9.05	0	0.00	9.20	25	1,587	1.57%
2020/03/11	0	0.00	15	11.10	10.80	-15	1,840	-0.81%
2020/03/10	15	11.00	0	0.00	11.00	15	1,962	0.76%
2020/03/09	2	11.35	2	11.50	11.25	0	1,981	0.00%
2020/02/27	0	0.00	2	12.50	12.05	-2	1,965	-0.10%
2020/02/20	1	12.40	0	12.50	12.50	1	1,933	0.05%
2020/02/19	0	0.00	11	12.50	12.35	-11	1,933	-0.57%
2020/02/18	0	0.00	8	12.50	12.40	-8	1,926	-0.42%
2020/02/17	0	0.00	2	12.38	12.40	-2	1,935	-0.10%
2020/02/14	1	12.50	0	0.00	12.40	1	1,922	0.05%
2020/02/10	0	0.00	1	11.20	11.25	-1	1,777	-0.06%
2020/02/06	1	11.35	1	11.30	11.30	0	1,780	0.00%
2020/02/04	1	10.70	0	0.00	11.00	1	1,774	0.06%
2020/01/30	0	0.00	15	11.30	11.25	-15	1,736	-0.86%
2020/01/17	8	12.45	0	0.00	12.35	8	1,728	0.46%
2020/01/14	0	0.00	4	12.45	12.50	-4	1,824	-0.22%
2020/01/06	10	12.55	0	0.00	12.60	10	1,874	0.53%
2020/01/03	0	0.00	0.1	13.00	12.85	-0.1	1,871	-0.01%
2019/12/26	2	12.85	0	0.00	12.90	2	1,880	0.11%
2019/12/25	0	0.00	5	13.00	12.80	-5	1,898	-0.26%
2019/12/23	0	0.00	0.1	12.85	12.80	-0.1	1,885	0.00%
2019/12/18	1	13.20	1	12.95	12.85	0	1,895	0.00%
2019/12/13	5	12.60	31	12.70	12.50	-26	1,813	-1.43%
2019/12/12	2	12.80	0	0.00	12.70	2	1,841	0.11%
2019/12/09	5	13.40	5	13.25	13.20	0	1,782	0.00%
2019/12/06	36	13.46	2	13.40	13.40	34	1,775	1.91%
2019/12/05	4	12.73	5	13.16	13.20	-1	1,491	-0.07%
2019/11/18	10	12.70	0	0.00	12.70	10	1,873	0.53%
2019/11/05	0	0.00	80.8	13.85	13.80	-80.8	1,821	-4.44%
2019/11/04	2	13.90	0	0.00	13.85	2	1,826	0.11%
2019/11/01	0	0.00	5	13.85	13.90	-5	1,836	-0.27%
2019/10/30	0	0.00	0.4	14.10	14.05	-0.4	1,855	-0.02%
2019/10/25	0	0.00	4.1	14.20	14.25	-4.1	1,884	-0.22%
2019/10/23	5	14.50	0	0.00	14.25	5	1,904	0.26%
2019/10/22	0	0.00	2	14.20	14.15	-2	1,858	-0.11%
2019/10/21	1	14.05	10	13.90	14.20	-9	1,892	-0.48%
2019/10/18	2	13.88	0	0.00	13.85	2	1,968	0.10%
2019/10/16	1	13.80	0	0.00	13.75	1	2,177	0.05%
2019/10/14	10	13.85	10	13.85	13.90	0	2,178	0.00%
2019/10/09	0	0.00	146	13.88	13.80	-146	2,177	-6.71%	大賣/鉅額交易
2019/10/08	1	13.90	0	0.00	13.90	1	2,177	0.05%
2019/10/04	5	14.00	0	0.00	14.00	5	2,224	0.22%
2019/10/02	0	0.00	30	14.05	14.10	-30	2,231	-1.34%
2019/10/01	0	0.00	15	13.95	13.90	-15	2,220	-0.68%
2019/09/26	5	14.45	0	0.00	14.30	5	2,189	0.23%
2019/09/25	0	0.00	10	14.45	14.40	-10	2,189	-0.46%
2019/09/23	2	14.60	0	0.00	14.60	2	2,192	0.09%
2019/09/18	0	0.00	1	14.75	14.60	-1	2,241	-0.04%
2019/09/16	0	0.00	90	14.58	14.40	-90	2,232	-4.03%
2019/09/10	1	14.50	0	0.00	14.60	1	2,280	0.04%
2019/09/09	0	0.00	1	15.10	15.00	-1	2,269	-0.04%
2019/09/06	2	15.30	0	0.00	15.15	2	2,239	0.09%
2019/09/04	0	0.00	5	14.70	14.90	-5	2,086	-0.24%
2019/09/03	6	14.57	0	0.00	14.55	6	2,066	0.29%
2019/08/30	4	15.10	0	0.00	15.00	4	1,985	0.20%
2019/08/26	0	0.00	1	14.85	15.00	-1	1,894	-0.05%
2019/08/22	0	0.00	2	15.40	15.45	-2	1,866	-0.11%
2019/08/21	0	0.00	6	15.01	15.05	-6	1,732	-0.35%
2019/08/14	1	14.55	30	14.55	14.55	-29	1,695	-1.71%
2019/08/06	1	14.20	0	0.00	14.20	1	1,716	0.06%
2019/08/05	1	14.30	5	14.40	14.25	-4	1,713	-0.23%
2019/08/02	11	14.85	0	0.00	14.70	11	1,720	0.64%
2019/08/01	0	0.00	31	15.05	15.05	-31	1,742	-1.78%
2019/07/31	1	15.10	11	15.20	15.20	-10	1,737	-0.58%
2019/07/30	0	0.00	181	15.83	15.60	-181	1,695	-10.68%	大賣/鉅額交易
2019/07/29	0	0.00	31	15.80	15.80	-31	1,700	-1.82%
2019/07/26	5	15.70	131	15.74	15.75	-126	1,698	-7.42%	大賣/鉅額交易
2019/07/25	2	15.88	3	15.88	15.85	-1	1,690	-0.06%
2019/07/24	0	0.00	3	15.90	15.90	-3	1,682	-0.18%
2019/07/23	5	15.95	3	16.00	15.90	2	1,684	0.12%
2019/07/22	10	16.20	2	16.15	16.25	8	1,687	0.47%
2019/07/19	16	15.66	26	15.91	15.95	-10	1,571	-0.64%
2019/07/18	0	0.00	1	15.15	15.05	-1	1,376	-0.07%
2019/07/17	0	0.00	1	15.25	15.15	-1	1,399	-0.07%
2019/07/10	0	0.00	20	14.90	14.90	-20	1,549	-1.29%
2019/07/08	1	15.45	0	0.00	15.45	1	1,542	0.06%
2019/06/24	1	15.20	3	15.27	15.45	-2	2,036	-0.10%
2019/06/21	2	15.25	0	0.00	15.20	2	2,087	0.10%
2019/06/19	2	14.95	0	0.00	14.90	2	2,195	0.09%
2019/06/14	1	14.75	0	0.00	14.70	1	2,261	0.04%
2019/06/10	0	0.00	0.1	14.50	14.40	-0.1	2,468	0.00%
2019/06/06	10	14.25	0	0.00	14.25	10	2,567	0.39%
2019/06/04	5	14.35	5	14.35	14.35	0	3,079	0.00%
2019/05/28	5	14.20	5	14.25	14.25	0	3,847	0.00%
2019/05/24	0	0.00	5	14.35	14.30	-5	4,013	-0.12%
2019/05/23	5	14.40	5	14.35	14.35	0	4,100	0.00%
2019/05/21	6	14.39	5	14.50	14.50	1	4,494	0.02%
2019/05/20	0	0.00	2	14.43	14.35	-2	4,588	-0.04%
2019/05/16	7	15.00	0	0.00	14.75	7	4,843	0.14%
2019/05/15	5	14.85	5	15.15	15.15	0	4,899	0.00%
2019/05/10	1	14.85	0	0.00	14.75	1	5,007	0.02%
2019/05/07	34	15.34	8	15.30	15.40	26	5,154	0.50%
2019/05/06	2	15.30	60	15.53	15.15	-58	5,218	-1.11%
2019/05/03	10	15.80	25	15.82	15.80	-15	5,228	-0.29%
2019/05/02	5	15.85	30	15.85	15.80	-25	5,266	-0.47%
2019/04/29	1	15.75	0	0.00	15.70	1	5,376	0.02%
2019/04/26	15	16.15	0	0.00	16.15	15	5,435	0.28%
2019/04/25	0	0.00	16	16.60	16.55	-16	5,869	-0.27%
2019/04/23	5	16.80	0	0.00	16.70	5	5,996	0.08%
2019/04/22	4	16.84	3	16.80	16.90	1	5,973	0.02%
2019/04/19	10	16.75	1	16.75	16.75	9	5,955	0.15%
2019/04/18	10	16.80	2	16.78	16.60	8	5,969	0.13%
2019/04/17	40	17.13	0	0.00	16.90	40	6,070	0.66%
2019/04/11	5	16.90	0	0.00	16.95	5	6,038	0.08%
2019/04/10	2	17.10	0	0.00	17.15	2	6,000	0.03%
2019/04/09	34	17.71	4	17.70	17.45	30	5,961	0.50%
2019/04/03	0	0.00	10	17.05	17.10	-10	5,724	-0.17%
2019/03/29	0	0.00	3	16.85	17.00	-3	5,621	-0.05%
2019/03/27	4	17.20	4	17.01	17.00	0	5,597	0.00%
2019/03/26	9	16.84	13	16.98	17.25	-4	5,591	-0.07%
2019/03/22	3	16.90	0	0.00	16.80	3	5,608	0.05%
2019/03/21	0	0.00	71	17.12	17.10	-71	5,529	-1.28%
2019/03/19	0	17.10	10	17.40	17.25	-10	5,478	-0.18%
2019/03/18	10	17.13	12	17.14	17.40	-2	5,438	-0.04%
2019/03/13	1	17.35	4	17.34	17.20	-3	5,387	-0.06%
2019/03/12	5	17.33	2	17.35	17.30	3	5,382	0.06%
2019/03/11	6	17.63	3	17.75	17.50	3	5,324	0.06%
2019/03/08	11	17.50	1	17.35	17.70	10	5,130	0.19%
2019/03/07	5	17.32	43	17.30	17.45	-38	4,952	-0.77%
2019/03/06	1	17.45	0	0.00	17.50	1	4,694	0.02%
2019/03/05	2	17.23	4	17.31	17.30	-2	4,615	-0.04%
2019/03/04	10	17.30	2	17.20	17.20	8	4,559	0.18%
2019/02/27	5	16.80	7	17.15	17.30	-2	4,536	-0.04%
2019/02/26	0	0.00	5	17.05	16.90	-5	4,455	-0.11%
2019/02/25	7	17.26	1	17.30	17.10	6	4,736	0.13%
2019/02/22	5	17.02	27	17.10	17.00	-22	4,708	-0.47%
2019/02/21	14	17.33	41	17.56	17.40	-27	4,642	-0.58%
2019/02/20	10	17.10	12	17.01	17.00	-2	4,370	-0.05%
2019/02/19	10	17.10	30	17.05	17.05	-20	4,377	-0.46%
2019/02/18	9	16.94	15	16.73	16.95	-6	4,390	-0.14%
2019/02/15	0	0.00	75	16.50	16.40	-75	4,188	-1.79%
2019/02/14	0	0.00	7	16.59	16.40	-7	4,205	-0.17%
2019/02/13	20	16.35	5	16.35	16.40	15	4,176	0.36%
2019/02/12	10	16.45	0	0.00	16.50	10	4,223	0.24%
2019/02/11	6	16.04	0	0.00	16.05	6	4,605	0.13%
2019/01/30	28	16.05	0	0.00	16.00	28	4,672	0.60%
2019/01/29	0	0.00	1	16.10	16.10	-1	4,686	-0.02%
2019/01/28	13	16.42	1	16.35	16.30	12	4,653	0.26%
2019/01/25	5	16.23	0	0.00	16.25	5	4,598	0.11%
2019/01/23	11	15.95	0	0.00	16.05	11	4,665	0.24%
2019/01/22	9	16.25	0	0.00	16.15	9	4,643	0.19%
2019/01/21	87	16.25	3	16.30	16.25	84	4,648	1.81%
2019/01/18	3	15.95	1	16.00	16.20	2	4,708	0.04%
2019/01/17	38	16.46	20	16.43	16.10	18	4,661	0.39%
2019/01/16	1	16.15	36	16.13	16.20	-35	4,194	-0.83%
2019/01/09	12	15.81	1	15.70	15.60	11	4,163	0.26%
2019/01/07	0	0.00	1	15.00	15.00	-1	4,012	-0.02%
2019/01/04	2	14.80	0	0.00	14.65	2	4,107	0.05%
2018/12/28	1	15.15	0	0.00	15.50	1	4,221	0.02%
2018/12/27	0	0.00	5	15.30	15.15	-5	4,285	-0.12%
2018/12/26	10	15.30	0	0.00	14.95	10	4,451	0.22%
2018/12/24	0	0.00	10	15.70	15.70	-10	4,513	-0.22%
2018/12/21	10	15.20	5	15.15	15.55	5	4,645	0.11%
2018/12/20	1	15.85	0.1	15.50	15.50	0.9	4,647	0.02%
2018/12/18	15	16.25	1	16.20	16.00	14	4,647	0.30%
2018/12/17	0	0.00	10	16.25	16.35	-10	4,579	-0.22%
2018/12/14	0	0.00	1	16.20	16.05	-1	4,556	-0.02%
2018/12/13	1	15.95	0	0.00	15.90	1	4,546	0.02%
2018/12/12	10.1	15.55	23	15.98	15.90	-12.9	4,684	-0.28%
2018/12/10	13	15.50	2	15.75	15.40	11	4,788	0.23%
2018/12/07	0	0.00	15	15.97	15.85	-15	4,800	-0.31%
2018/12/06	5	16.00	0	0.00	15.75	5	4,785	0.10%
2018/12/05	1	16.35	1	16.30	16.45	0	4,724	0.00%
2018/12/04	10	16.65	2	16.68	16.60	8	4,732	0.17%
2018/12/03	0	0.00	10	16.80	16.80	-10	4,739	-0.21%
2018/11/30	1	16.35	0	0.00	16.35	1	4,680	0.02%
2018/11/29	11	16.41	10	16.45	16.30	1	4,691	0.02%
2018/11/27	0	0.00	2	16.28	16.30	-2	4,590	-0.04%
2018/11/26	1	16.15	1	16.25	16.10	0	4,580	0.00%
2018/11/23	7	16.09	0	0.00	16.15	7	4,564	0.15%
2018/11/22	19	16.60	20	16.72	16.00	-1	4,524	-0.02%
2018/11/19	0	0.00	2	15.95	16.10	-2	4,250	-0.05%
2018/11/16	21	16.20	24	16.11	15.90	-3	4,344	-0.07%
2018/11/15	1	15.90	8	15.96	16.05	-7	4,383	-0.16%
2018/11/14	1	15.50	34	15.46	15.45	-33	4,296	-0.77%
2018/11/13	9	15.04	24	15.23	15.45	-15	4,290	-0.35%
2018/11/12	2	15.43	20	15.70	15.40	-18	4,246	-0.42%
2018/11/09	10	15.50	0	0.00	15.75	10	4,234	0.24%
2018/11/08	117	15.89	55	16.04	15.85	62	4,172	1.49%	大買/
2018/11/07	1	14.85	10	15.05	15.20	-9	3,792	-0.24%
2018/11/05	0	0.00	4	14.86	14.85	-4	3,808	-0.11%
2018/11/02	11	15.15	11	14.96	15.00	0	3,869	0.00%
2018/11/01	6	15.10	0	0.00	14.90	6	4,126	0.15%
2018/10/31	5	14.62	0	0.00	14.85	5	4,115	0.12%
2018/10/29	5	14.25	5	14.30	14.10	0	4,281	0.00%
2018/10/26	26	14.16	21	14.24	14.30	5	4,329	0.12%
2018/10/25	3	13.95	40	14.00	13.90	-37	4,371	-0.85%
2018/10/22	0	0.00	3	14.85	14.80	-3	4,795	-0.06%
2018/10/19	1	14.10	0	0.00	14.50	1	4,891	0.02%
2018/10/18	23	14.63	10	14.60	14.50	13	4,889	0.27%
2018/10/17	10	14.55	3	14.48	14.50	7	4,869	0.14%
2018/10/16	13	14.16	1	14.10	14.35	12	4,870	0.25%
2018/10/15	2	14.10	3	14.30	14.15	-1	4,884	-0.02%
2018/10/12	22	14.12	12	14.24	14.50	10	4,880	0.20%
2018/10/11	4	13.99	4	13.95	13.95	0	4,801	0.00%
2018/10/09	0	0.00	10	15.50	15.45	-10	4,771	-0.21%
2018/10/08	5	15.85	0	0.00	15.70	5	4,803	0.10%
2018/10/05	16	15.90	0	0.00	15.90	16	4,931	0.32%
2018/10/04	2	16.80	12	16.84	16.55	-10	4,861	-0.21%
2018/10/03	10	16.80	0	0.00	16.75	10	4,697	0.21%
2018/10/02	0	0.00	1	16.50	16.45	-1	4,632	-0.02%
2018/10/01	0	0.00	2	16.40	16.60	-2	4,643	-0.04%
2018/09/28	112	16.54	0	0.00	16.40	112	4,668	2.40%	大買/鉅額交易
2018/09/27	0	0.00	3	16.20	16.25	-3	4,584	-0.07%
2018/09/20	0	0.00	2	15.90	15.85	-2	4,654	-0.04%
2018/09/18	10	16.55	9	16.30	15.95	1	4,677	0.02%
2018/09/17	1	16.10	9	16.25	16.50	-8	4,602	-0.17%
2018/09/14	10	16.21	0	0.00	16.20	10	4,593	0.22%
2018/09/12	0	0.00	29	15.70	15.65	-29	4,625	-0.63%
2018/09/11	1	15.90	10	15.65	15.75	-9	4,733	-0.19%
2018/09/06	1	16.15	0	0.00	16.15	1	4,966	0.02%
2018/09/04	0	0.00	26	16.45	16.50	-26	5,545	-0.47%
2018/09/03	0	0.00	24	16.59	16.45	-24	5,695	-0.42%
2018/08/29	0	0.00	2	16.80	16.80	-2	6,113	-0.03%
2018/08/27	10	16.60	0	0.00	16.90	10	6,357	0.16%
2018/08/23	40	16.91	8	16.84	16.80	32	7,265	0.44%
2018/08/22	25	16.87	21	16.93	17.00	4	7,204	0.06%
2018/08/17	1	16.45	0.2	16.25	16.20	0.8	7,310	0.01%
2018/08/16	0	0.00	41	16.28	16.30	-41	7,391	-0.55%
2018/08/15	22	16.45	0	0.00	16.25	22	7,885	0.28%
2018/08/14	14	16.51	22	16.37	16.60	-8	7,950	-0.10%
2018/08/13	10	16.50	15	16.20	16.15	-5	8,002	-0.06%
2018/08/10	5	17.70	1	17.50	17.35	4	7,930	0.05%
2018/08/09	0	0.00	3	17.53	17.60	-3	8,005	-0.04%
2018/08/08	28	17.87	7	17.76	17.90	21	8,109	0.26%
2018/08/07	1	17.35	1	17.40	17.70	0	7,844	0.00%
2018/08/06	1	17.10	1	17.15	17.25	0	7,815	0.00%
2018/08/03	32	17.41	12.2	17.28	17.30	19.9	7,830	0.25%
2018/08/02	0	0.00	6	18.25	18.20	-6	7,770	-0.08%
2018/08/01	8.1	18.60	0	0.00	18.75	8.1	7,752	0.10%
2018/07/31	24.1	18.37	32	18.52	18.45	-7.9	7,600	-0.10%
2018/07/30	10	17.80	0	0.00	18.25	10	7,381	0.14%
2018/07/27	30	18.10	5	18.05	18.00	25	7,388	0.34%
2018/07/26	15	18.30	0	0.00	18.45	15	7,300	0.21%
2018/07/25	20	17.75	8	17.90	18.10	12	7,238	0.17%
2018/07/23	1	17.40	0	0.00	17.35	1	7,456	0.01%
2018/07/20	0	0.00	1	18.25	17.80	-1	7,471	-0.01%
2018/07/18	14	18.45	3	18.30	18.10	11	7,612	0.14%
2018/07/17	65	18.45	25	18.37	18.25	40	7,612	0.53%
2018/07/16	20	18.55	6	18.35	18.40	14	7,577	0.18%
2018/07/13	46	18.37	15	18.29	18.35	31	7,551	0.41%
2018/07/12	20	17.20	0	0.00	17.40	20	7,465	0.27%
2018/07/11	1	17.10	0	0.00	17.10	1	7,593	0.01%
2018/07/10	10	17.25	0	0.00	17.40	10	7,629	0.13%
2018/07/05	3	17.05	1	17.40	17.05	2	7,766	0.03%
2018/07/03	1	17.35	0	0.00	17.30	1	7,802	0.01%
2018/07/02	31	18.40	2	18.33	18.00	29	7,768	0.37%
2018/06/26	12	18.24	0	0.00	18.15	12	7,840	0.15%
2018/06/22	10	18.50	1	18.05	18.25	9	7,829	0.11%
2018/06/21	10	18.25	56	18.27	18.35	-46	7,777	-0.59%
2018/06/20	10	18.71	7	18.71	18.65	3	7,804	0.04%
2018/06/19	1	19.65	8	19.65	19.35	-7	7,776	-0.09%
2018/06/15	7	19.24	33	19.35	19.45	-26	7,652	-0.34%
2018/06/14	1	19.15	1	19.30	19.25	0	7,633	0.00%
2018/06/13	37	19.59	4	19.58	19.20	33	7,617	0.43%
2018/06/12	41	20.00	56.1	19.94	19.65	-15.1	7,640	-0.20%
2018/06/11	3	19.25	6	19.24	19.20	-3	7,535	-0.04%
2018/06/08	6	18.98	15	19.09	18.75	-9	7,467	-0.12%
2018/06/07	15	18.80	0	0.00	18.70	15	7,427	0.20%
2018/06/06	24	18.66	0	0.00	18.70	24	7,354	0.33%
2018/06/05	106	19.06	8	18.99	18.80	98	7,280	1.35%	大買/
2018/06/04	157	18.87	1	19.00	18.70	156	7,085	2.20%	大買/鉅額交易
2018/06/01	11	18.77	50	18.97	18.70	-39	7,041	-0.55%
2018/05/31	117	19.50	31	19.13	19.05	86	6,878	1.25%	大買/
2018/05/30	7	17.80	0	0.00	18.00	7	6,152	0.11%
2018/05/29	56	18.23	4	18.08	18.00	52	6,195	0.84%
2018/05/28	15.1	18.01	1	18.50	18.40	14.1	6,152	0.23%
2018/05/25	1	17.95	1	18.15	17.90	0	6,072	0.00%
2018/05/24	0	0.00	4	18.16	18.15	-4	6,076	-0.07%
2018/05/23	20	18.69	39	19.07	18.25	-19	6,062	-0.31%
2018/05/22	24	18.01	0	0.00	18.00	24	5,648	0.42%
2018/05/21	10	18.20	14	18.21	18.20	-4	5,674	-0.07%
2018/05/18	36	17.53	0	0.00	17.50	36	5,654	0.64%
2018/05/17	3	18.07	6	17.93	17.90	-3	5,848	-0.05%
2018/05/16	3	17.60	5	17.37	17.75	-2	5,998	-0.03%
2018/05/15	2	16.95	1	16.85	16.90	1	5,972	0.02%
2018/05/14	0	0.00	2	16.73	16.80	-2	6,273	-0.03%
2018/05/11	39	16.97	20	16.86	16.65	19	6,356	0.30%
2018/05/10	75	17.46	0	0.00	17.05	75	6,398	1.17%
2018/05/09	10	17.20	10	17.25	17.05	0	6,669	0.00%
2018/05/08	0	0.00	1	17.05	17.05	-1	7,126	-0.01%
2018/05/07	1	17.30	0	0.00	17.25	1	7,247	0.01%
2018/05/03	73	16.77	0	0.00	16.80	73	7,359	0.99%
2018/05/02	0	0.00	26	16.98	17.20	-26	7,486	-0.35%
2018/04/30	83	17.15	10	16.70	17.20	73	7,714	0.95%
2018/04/27	7	15.42	7	15.68	15.65	0	7,843	0.00%
2018/04/26	4	15.99	1	15.50	15.45	3	8,167	0.04%
2018/04/25	1	15.85	6	15.98	16.05	-5	8,388	-0.06%
2018/04/24	128	16.09	0	0.00	15.90	128	9,363	1.37%	大買/鉅額交易
2018/04/23	5	17.30	5	17.35	17.30	0	9,509	0.00%
2018/04/20	0	0.00	7	17.65	17.70	-7	9,901	-0.07%
2018/04/19	1	17.30	9	17.41	17.40	-8	10,585	-0.08%
2018/04/18	11	17.41	11	17.39	17.20	0	10,752	0.00%
2018/04/17	26	17.47	20	18.02	17.30	6	11,064	0.05%
2018/04/16	11	18.51	1	18.55	18.50	10	12,078	0.08%
2018/04/13	5	18.95	0	0.00	18.95	5	12,706	0.04%
2018/04/12	1	18.75	2	18.80	18.75	-1	13,183	-0.01%
2018/04/11	2	18.75	16	18.55	19.05	-14	13,630	-0.10%
2018/04/10	24	18.59	2	18.55	18.55	22	14,034	0.16%
2018/04/09	4	18.63	11	18.85	18.50	-7	14,761	-0.05%
2018/04/02	0	0.00	14	19.64	19.40	-14	16,392	-0.09%
2018/03/31	0	0.00	2	19.38	19.35	-2	17,581	-0.01%
2018/03/29	0	0.00	5	19.20	19.05	-5	19,849	-0.03%
2018/03/27	10	19.60	13	19.50	19.45	-3	23,586	-0.01%
2018/03/26	4	18.83	1	18.85	18.80	3	24,685	0.01%
2018/03/23	7	18.95	0	0.00	18.85	7	24,766	0.03%
2018/03/22	2	19.80	2	19.80	19.70	0	24,810	0.00%
2018/03/21	4	19.88	4	19.93	19.70	0	24,960	0.00%
2018/03/20	1	19.85	0	0.00	19.90	1	25,132	0.00%
2018/03/19	10	20.50	3	20.65	20.35	7	25,359	0.03%
2018/03/16	4	20.53	3	20.63	20.40	1	25,671	0.00%
2018/03/15	52	20.97	17	21.05	21.05	35	25,711	0.14%
2018/03/14	0	0.00	3	19.92	20.00	-3	25,456	-0.01%
2018/03/13	5	19.47	8	19.76	20.00	-3	25,529	-0.01%
2018/03/12	12	19.53	23	19.48	19.05	-11	25,509	-0.04%
2018/03/09	1	19.75	1	19.95	19.80	0	25,555	0.00%
2018/03/08	1	19.80	5	19.85	19.80	-4	26,390	-0.02%
2018/03/07	4	19.76	0	0.00	19.55	4	26,556	0.02%
2018/03/06	2	20.00	0	0.00	19.95	2	26,747	0.01%
2018/03/05	19	19.81	21	19.75	19.50	-2	27,371	-0.01%
2018/03/02	17	19.91	0	0.00	20.00	17	27,547	0.06%
2018/03/01	12	20.43	12	20.60	20.75	0	27,454	0.00%
2018/02/27	1	21.00	1	20.85	20.75	0	27,447	0.00%
2018/02/26	0	0.00	1	21.10	20.90	-1	27,442	0.00%
2018/02/23	0	0.00	16	21.40	21.35	-16	27,403	-0.06%
2018/02/22	4	21.15	3	21.23	21.15	1	27,350	0.00%
2018/02/21	10	20.80	15	20.95	21.00	-5	27,269	-0.02%
2018/02/12	2	20.08	9	20.17	20.15	-7	27,185	-0.03%
2018/02/09	8	19.08	21	19.06	20.00	-13	27,102	-0.05%
2018/02/08	6	20.37	3	19.83	19.80	3	26,868	0.01%
2018/02/07	6	21.34	17	21.29	20.85	-11	26,649	-0.04%
2018/02/06	121	20.88	581	21.02	20.60	-460	26,524	-1.73%	大買/大賣/鉅額交易
2018/02/05	25	21.96	22	22.59	22.70	3	26,220	0.01%
2018/02/02	34	22.97	28	23.01	22.95	6	26,176	0.02%
2018/02/01	9	23.71	73	23.77	23.25	-64	26,287	-0.24%
2018/01/31	31	23.41	66	23.40	23.75	-35	25,931	-0.13%
2018/01/30	22	23.07	30	22.77	22.60	-8	25,445	-0.03%
2018/01/29	16	22.40	43	22.68	22.60	-27	25,338	-0.11%
2018/01/26	21	22.71	9	22.63	22.65	12	25,313	0.05%
2018/01/25	45	22.91	34	22.91	22.70	11	25,384	0.04%
2018/01/24	35	23.02	15	23.05	23.50	20	25,310	0.08%
2018/01/23	22	22.78	117	22.99	22.60	-95	25,059	-0.38%	大賣/
2018/01/22	16	23.49	10	23.28	23.35	6	24,794	0.02%
2018/01/19	17	23.77	19	23.76	23.90	-2	24,475	-0.01%
2018/01/18	92	24.57	9	25.05	23.70	83	24,277	0.34%
2018/01/17	26	24.43	27	24.47	24.40	-1	23,460	0.00%
2018/01/16	162	24.30	43	24.34	24.20	119	23,261	0.51%	大買/鉅額交易
2018/01/15	93	24.38	56	24.55	24.90	37	22,927	0.16%
2018/01/12	6	23.76	2	23.80	23.45	4	22,435	0.02%
2018/01/11	16	23.41	107	23.42	23.30	-91	22,256	-0.41%	大賣/
2018/01/10	282	24.92	44	24.61	24.00	238	21,933	1.09%	大買/鉅額交易
2018/01/09	395	24.13	39	23.93	24.45	356	20,832	1.71%	大買/鉅額交易
2018/01/08	72	23.81	367	23.22	23.10	-295	20,237	-1.46%	大賣/鉅額交易
2018/01/05	70	24.14	16	23.98	23.90	54	19,752	0.27%
2018/01/04	275	23.81	31	23.94	23.70	244	19,324	1.26%	大買/鉅額交易
2018/01/03	35	24.10	11	24.23	23.60	24	18,966	0.13%
2018/01/02	34	23.23	43.4	23.69	24.00	-9.4	18,296	-0.05%