富喬 (1815)-永豐金-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
25.80
漲跌
▼0.05
漲幅
-0.19%
成交量
89,554張
產業
上櫃電子零組件類股
377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－永豐金-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

永豐金-竹科券商分點個股進出
永豐金-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
2024/05/31	200	26.08	198	26.14	25.80	2	39,344	0.01%	大買/大賣/
2024/05/30	258	27.34	129	27.51	25.85	129	38,928	0.33%	大買/大賣/鉅額交易
2024/05/29	60	26.24	159	27.03	27.65	-99	35,492	-0.28%	大賣/
2024/05/28	101	25.39	119	25.74	25.15	-18	34,567	-0.05%	大買/大賣/
2024/05/27	145.2	24.78	80.1	24.79	24.25	65.1	33,740	0.19%	大買/
2024/05/24	219.4	24.46	199.7	25.24	25.90	19.6	32,349	0.06%	大買/大賣/
2024/05/23	108.5	24.58	77.1	24.73	24.75	31.4	30,231	0.10%	大買/
2024/05/22	54	23.11	87.4	22.73	23.70	-33.4	27,289	-0.12%
2024/05/21	19	20.94	51.4	20.72	21.55	-32.4	24,903	-0.13%
2024/05/20	3	19.70	1	19.60	19.60	2	24,137	0.01%
2024/05/17	8	19.74	2	19.85	19.80	6	24,733	0.02%
2024/05/16	4	19.60	5	19.49	19.45	-1	25,065	0.00%
2024/05/15	4	19.23	1	19.30	19.25	3	25,893	0.01%
2024/05/14	6	19.74	9	19.94	19.20	-3	25,923	-0.01%
2024/05/13	28	19.58	22	19.40	19.55	6	25,479	0.02%
2024/05/10	0	0.00	3	19.27	19.40	-3	25,298	-0.01%
2024/05/09	8	19.58	9.5	19.94	19.15	-1.5	25,066	-0.01%
2024/05/08	6	19.47	17.7	19.41	19.70	-11.7	24,452	-0.05%
2024/05/07	35	18.66	4	18.65	18.70	31	23,851	0.13%
2024/05/06	31	18.67	7	18.66	18.40	24	23,658	0.10%
2024/05/03	6.1	18.55	0	0.00	18.50	6.1	23,475	0.03%
2024/05/02	1.3	18.12	9	18.09	18.10	-7.7	23,185	-0.03%
2024/04/30	1	18.85	3	18.77	18.20	-2	23,158	-0.01%
2024/04/29	0.2	18.50	2	18.43	18.50	-1.8	23,017	-0.01%
2024/04/24	0.1	17.70	1	17.70	17.80	-0.9	22,841	0.00%
2024/04/23	1.3	17.10	1	17.15	17.15	0.3	22,852	0.00%
2024/04/22	16.2	17.22	1	17.20	16.90	15.2	22,841	0.07%
2024/04/19	17.3	17.62	3	17.73	17.70	14.3	22,844	0.06%
2024/04/18	19	18.39	6	18.28	18.15	13	22,748	0.06%
2024/04/17	3	18.72	3	18.78	18.50	0	22,774	0.00%
2024/04/16	23	17.78	15.4	18.04	17.90	7.6	22,771	0.03%
2024/04/15	1.1	19.09	29.1	18.84	18.50	-28	22,633	-0.12%
2024/04/12	18	19.59	8	19.33	19.30	10	22,678	0.04%
2024/04/11	7	18.74	13.2	18.67	18.65	-6.2	22,334	-0.03%
2024/04/10	0.2	19.00	8	18.99	18.90	-7.9	22,284	-0.04%
2024/04/09	2.2	18.64	14	19.06	19.05	-11.8	22,220	-0.05%
2024/04/08	2.1	18.55	3.1	18.82	18.50	-1	22,011	0.00%
2024/04/03	0.3	19.30	7	19.19	18.90	-6.8	21,879	-0.03%
2024/04/02	4.3	19.41	5	19.43	19.30	-0.7	21,729	0.00%
2024/04/01	15.2	19.34	49.3	19.76	20.05	-34.1	21,214	-0.16%
2024/03/29	17.5	18.82	9	18.86	18.70	8.5	20,485	0.04%
2024/03/28	13	18.74	13.1	18.34	18.15	-0.1	19,945	0.00%
2024/03/27	16	18.09	11	18.07	18.10	5	19,583	0.03%
2024/03/26	41.1	18.32	37	18.19	17.95	4.1	19,556	0.02%
2024/03/25	6.8	17.97	9	18.11	18.40	-2.2	19,458	-0.01%
2024/03/22	2.4	17.34	0	0.00	17.50	2.4	19,380	0.01%
2024/03/21	1	17.20	4	17.33	17.30	-3	19,416	-0.02%
2024/03/20	8.1	17.10	83.5	17.45	16.95	-75.4	19,512	-0.39%
2024/03/19	8.1	17.64	86	17.36	17.35	-77.9	19,547	-0.40%
2024/03/18	0.3	17.55	1	17.55	17.65	-0.8	19,956	0.00%
2024/03/15	177	17.78	28	17.90	17.45	149	19,928	0.75%	大買/鉅額交易
2024/03/14	7	17.90	4	17.50	17.70	3	19,964	0.02%
2024/03/13	20	17.85	4	17.65	17.90	16	19,813	0.08%
2024/03/12	27.5	18.02	88	18.04	18.35	-60.5	19,529	-0.31%
2024/03/11	40.3	19.13	42	19.10	18.70	-1.7	19,084	-0.01%
2024/03/08	30.3	19.18	15	19.11	18.75	15.3	18,736	0.08%
2024/03/07	236.7	21.51	179.4	21.10	20.00	57.3	17,682	0.32%	大買/大賣/
2024/03/06	39	20.25	38.1	21.06	21.50	0.9	14,861	0.01%
2024/03/05	113.4	19.45	43	19.46	19.55	70.4	13,947	0.50%	大買/
2024/03/04	23	18.64	4	18.70	18.60	19	12,976	0.15%
2024/03/01	6.6	18.85	13.6	18.70	18.55	-7	12,730	-0.05%
2024/02/29	26.3	18.90	67	18.78	19.10	-40.7	12,721	-0.32%
2024/02/27	10.1	17.98	17	17.98	17.75	-6.9	12,094	-0.06%
2024/02/26	1.3	17.61	1	17.65	17.65	0.3	11,846	0.00%
2024/02/23	12	17.72	6	17.71	17.80	6	12,086	0.05%
2024/02/22	7	17.41	9	16.97	17.55	-2	11,838	-0.02%
2024/02/21	32.1	17.35	14	17.21	17.10	18.1	11,577	0.16%
2024/02/20	16	17.43	60	17.22	17.15	-44	11,881	-0.37%
2024/02/19	26	17.00	124	16.76	17.20	-98	11,745	-0.83%	大賣/
2024/02/16	45	16.57	17.1	16.54	16.55	27.9	11,485	0.24%
2024/02/15	0	0.00	2	15.18	15.70	-2	10,811	-0.02%
2024/02/05	0	0.00	3	14.53	14.50	-3	10,946	-0.03%
2024/02/02	10	14.43	0	0.00	14.25	10	11,240	0.09%
2024/02/01	6	14.51	1	14.60	14.55	5	11,806	0.04%
2024/01/31	0	0.00	0	14.65	14.65	0	13,007	0.00%
2024/01/29	0	0.00	1	14.60	14.85	-1	16,248	-0.01%
2024/01/26	1	14.45	16	14.46	14.40	-15	17,749	-0.08%
2024/01/25	2	14.55	0	0.00	14.50	2	18,945	0.01%
2024/01/24	0.3	14.85	0	0.00	14.75	0.3	19,442	0.00%
2024/01/23	1	14.70	0	0.00	14.70	1	19,809	0.01%
2024/01/19	0	0.00	1	14.20	14.40	-1	20,316	0.00%
2024/01/16	6	14.50	1	14.65	14.50	5	21,150	0.02%
2024/01/12	4	14.71	0	0.00	14.70	4	21,193	0.02%
2024/01/11	1	15.10	0	0.00	15.00	1	21,331	0.00%
2024/01/10	4	14.50	1	14.65	14.65	3	21,839	0.01%
2024/01/09	2	14.78	0.1	15.10	14.90	1.9	22,077	0.01%
2024/01/08	18	15.17	0	0.00	14.90	18	22,383	0.08%
2024/01/05	5	15.57	0	0.00	15.40	5	22,668	0.02%
2024/01/04	10	15.70	0	0.00	15.70	10	22,910	0.04%
2024/01/03	0	0.00	6	15.85	15.95	-6	23,241	-0.03%
2024/01/02	5	15.70	0	0.00	15.75	5	23,555	0.02%
2023/12/29	1	15.70	0	0.00	15.65	1	24,677	0.00%
2023/12/28	1	15.70	0	0.00	15.70	1	25,052	0.00%
2023/12/27	3	15.85	0	0.00	15.85	3	26,143	0.01%
2023/12/25	2	15.70	0	0.00	15.60	2	27,719	0.01%
2023/12/22	16	15.88	0	0.00	15.75	16	28,070	0.06%
2023/12/21	1	15.75	0	0.00	15.85	1	29,221	0.00%
2023/12/20	3	15.67	6	15.77	16.10	-3	29,835	-0.01%
2023/12/19	15.8	15.88	0	0.00	16.05	15.8	29,725	0.05%
2023/12/18	3	16.70	10	17.15	16.70	-7	29,512	-0.02%
2023/12/15	21	17.36	20	17.08	16.90	1	29,470	0.00%
2023/12/14	53	17.51	50.5	17.40	17.50	2.5	29,626	0.01%
2023/12/13	28	17.62	132	17.37	17.30	-104	29,449	-0.35%	大賣/鉅額交易
2023/12/12	12	16.54	12	16.50	16.45	0	28,909	0.00%
2023/12/11	9	16.43	4	16.56	16.60	5	28,815	0.02%
2023/12/08	5	15.81	2	15.75	15.90	3	28,449	0.01%
2023/12/07	8	16.23	3	16.55	16.15	5	28,249	0.02%
2023/12/06	0.1	16.50	5	16.50	16.45	-4.9	28,170	-0.02%
2023/12/05	2	16.30	0	0.00	16.20	2	28,100	0.01%
2023/12/04	1	16.70	0	0.00	16.70	1	27,955	0.00%
2023/12/01	54.7	16.89	25	16.86	16.80	29.7	27,854	0.11%
2023/11/30	21	17.09	0	0.00	16.90	21	27,796	0.08%
2023/11/29	0.3	17.10	0	0.00	17.00	0.3	27,799	0.00%
2023/11/28	1	17.00	0	0.00	17.00	1	27,820	0.00%
2023/11/27	5	17.05	0	0.00	16.90	5	27,708	0.02%
2023/11/24	10	17.70	11	18.05	17.35	-1	27,310	0.00%
2023/11/22	10	17.77	18	17.78	17.80	-8	26,697	-0.03%
2023/11/21	19	17.56	4.3	17.52	17.45	14.8	26,274	0.06%
2023/11/20	51	17.54	1.3	17.35	17.60	49.7	25,943	0.19%
2023/11/17	34.5	17.20	30	17.36	17.10	4.5	25,629	0.02%
2023/11/16	8	17.76	21	17.34	17.60	-13	25,102	-0.05%
2023/11/15	41	17.16	11	17.37	16.85	30	24,494	0.12%
2023/11/14	21.1	17.52	20	17.30	17.25	1.1	24,061	0.00%
2023/11/13	30	17.38	51	17.48	17.50	-21	23,797	-0.09%
2023/11/10	24	17.80	22	18.00	17.85	2	23,475	0.01%
2023/11/09	21	18.15	20	18.23	18.00	1	23,155	0.00%
2023/11/08	46	19.45	26.1	19.32	18.65	19.9	22,550	0.09%
2023/11/07	57	19.86	83	19.99	20.05	-26	21,376	-0.12%
2023/11/06	0	0.00	41.1	19.84	20.10	-41.1	19,591	-0.21%
2023/11/03	150	18.69	162	18.63	18.30	-12	18,201	-0.07%	大買/大賣/
2023/11/02	74	18.06	55.4	18.00	18.45	18.6	16,724	0.11%
2023/11/01	8.2	16.53	5	15.60	16.80	3.2	15,569	0.02%
2023/10/31	49	17.01	50	17.32	16.85	-1	15,105	-0.01%
2023/10/30	0	0.00	7.2	17.27	17.15	-7.2	14,863	-0.05%
2023/10/27	1	16.60	1.2	16.56	16.45	-0.2	14,678	0.00%
2023/10/26	15	16.85	21	17.26	16.85	-6	15,175	-0.04%
2023/10/25	2	17.18	10	16.84	17.00	-8	15,654	-0.05%
2023/10/24	0.7	16.00	0	0.00	16.00	0.7	15,633	0.00%
2023/10/23	0	0.00	1	15.25	15.45	-1	15,534	-0.01%
2023/10/20	4	14.90	3	15.20	15.40	1	15,676	0.01%
2023/10/19	0	0.00	1	15.25	15.30	-1	15,536	-0.01%
2023/10/18	51.2	15.61	2	15.35	15.35	49.2	15,377	0.32%
2023/10/17	1	17.15	13	17.78	17.00	-12	14,881	-0.08%
2023/10/16	44	17.72	44.2	17.97	17.85	-0.2	14,547	0.00%
2023/10/13	3	17.90	2.3	17.68	17.80	0.7	14,190	0.01%
2023/10/12	1	17.90	6	17.70	17.30	-5	13,699	-0.04%
2023/10/11	1	17.40	18.4	17.74	17.40	-17.4	13,402	-0.13%
2023/10/06	12	18.06	0	0.00	18.00	12	13,036	0.09%
2023/10/05	106	18.64	100.1	18.61	18.25	5.9	12,622	0.05%	大買/
2023/10/04	14	17.76	4	17.85	18.10	10	11,474	0.09%
2023/10/03	33	18.27	17	18.37	18.15	16	11,078	0.14%
2023/10/02	25	17.03	36.8	17.98	18.15	-11.8	9,968	-0.12%
2023/09/28	77	16.51	82	16.58	16.50	-5	8,793	-0.06%
2023/09/27	1	15.35	4	15.78	16.25	-3	8,305	-0.04%
2023/09/26	52	16.47	53.7	16.64	15.35	-1.7	7,907	-0.02%
2023/09/25	32	16.63	45.5	16.09	16.40	-13.5	6,728	-0.20%
2023/09/22	3	15.25	8	15.13	15.30	-5	6,055	-0.08%
2023/09/21	1	15.05	3.8	15.14	15.45	-2.8	5,909	-0.05%
2023/09/20	4	14.88	0	0.00	14.90	4	5,729	0.07%
2023/09/19	23	15.09	24	15.37	15.15	-1	5,659	-0.02%
2023/09/18	0	0.00	0.5	14.50	14.70	-0.5	5,341	-0.01%
2023/09/15	1	13.80	0	0.00	13.75	1	5,252	0.02%
2023/09/12	2	13.65	0	0.00	13.65	2	5,789	0.03%
2023/09/11	4	13.70	0	0.00	13.70	4	6,115	0.07%
2023/09/07	0	0.00	2	14.05	14.00	-2	6,156	-0.03%
2023/09/05	2	14.15	0	0.00	14.30	2	6,443	0.03%
2023/09/04	0	0.00	5	14.15	14.10	-5	6,445	-0.08%
2023/09/01	5	14.00	1	14.15	13.90	4	6,487	0.06%
2023/08/30	1	13.50	1	13.50	13.50	0	6,672	0.00%
2023/08/25	0	0.00	0.1	13.50	13.15	-0.1	6,574	0.00%
2023/08/23	0	0.00	0	13.25	13.30	0	6,554	0.00%
2023/08/22	0.5	13.20	0	0.00	13.10	0.5	6,548	0.01%
2023/08/21	0	0.00	1	13.40	13.25	-1	6,538	-0.02%
2023/08/18	2	13.38	0	0.00	13.25	2	6,527	0.03%
2023/08/10	5	13.90	0	0.00	13.80	5	6,314	0.08%
2023/08/07	0	0.00	7	14.87	14.85	-7	6,125	-0.11%
2023/08/04	0	0.00	4.1	14.83	14.95	-4.1	6,057	-0.07%
2023/08/02	0.4	15.15	8	14.81	14.75	-7.6	5,986	-0.13%
2023/08/01	0	0.00	1	15.35	15.45	-1	5,812	-0.02%
2023/07/31	13.1	16.10	11	16.04	15.40	2.1	5,603	0.04%
2023/07/28	27	15.23	31.1	15.30	15.70	-4.1	4,896	-0.08%
2023/07/27	9	14.83	7	14.56	14.80	2	4,056	0.05%
2023/07/26	0.1	13.90	10	13.83	13.80	-9.9	3,641	-0.27%
2023/07/25	12	13.61	2	13.90	14.25	10	3,526	0.28%
2023/07/21	7	13.10	12	13.16	13.10	-5	3,258	-0.15%
2023/07/20	0	0.00	1	13.25	13.40	-1	3,226	-0.03%
2023/07/17	1	12.70	0	0.00	12.95	1	3,057	0.03%
2023/07/13	0	0.00	2	12.85	12.70	-2	3,029	-0.07%
2023/07/10	0	0.00	0	13.25	12.95	0	2,976	0.00%
2023/07/07	0.1	13.45	0	0.00	13.25	0.1	2,934	0.00%
2023/07/06	8	13.60	0	0.00	13.65	8	2,898	0.28%
2023/07/05	0	0.00	2	13.80	13.65	-2	2,878	-0.07%
2023/07/04	2	13.65	0	0.00	13.65	2	2,863	0.07%
2023/06/30	1	13.50	16	13.41	13.55	-15	2,792	-0.54%
2023/06/28	0	0.00	0	13.35	13.35	0	2,766	0.00%
2023/06/19	1	13.80	0	0.00	13.85	1	2,604	0.04%
2023/06/16	25	15.02	13	14.77	14.30	12	2,527	0.47%
2023/06/14	0	0.00	3	13.30	13.35	-3	1,764	-0.17%
2023/06/13	1	13.50	0	0.00	13.45	1	1,774	0.06%
2023/06/12	0	0.00	6	13.85	13.85	-6	1,721	-0.35%
2023/06/09	21	13.84	0	13.90	13.95	21	1,563	1.34%
2023/06/06	7	13.23	7	13.44	13.40	0	1,162	0.00%
2023/05/26	0	0.00	0	12.20	12.05	0	920	0.00%
2023/05/24	0	12.20	0	0.00	12.20	0	938	0.00%
2023/05/19	0	0.00	1	11.95	11.95	-1	899	-0.11%
2023/05/18	0	0.00	0	12.00	11.90	0	902	0.00%
2023/05/10	1	11.80	0	0.00	11.80	1	952	0.11%
2023/05/03	0	0.00	0.2	11.90	11.90	-0.2	1,009	-0.02%
2023/04/25	2	11.70	0	0.00	11.70	2	1,102	0.18%
2023/04/18	9	12.15	1	12.15	12.15	8	1,225	0.65%
2023/04/13	0	0.00	0	12.20	12.15	0	1,254	0.00%
2023/04/10	1	11.95	1	11.95	11.95	0	1,249	0.00%
2023/04/06	0	0.00	1	12.10	12.05	-1	1,239	-0.08%
2023/03/31	1	12.20	7	12.15	12.15	-6	1,237	-0.48%
2023/03/29	0	12.20	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	1	12.15	0	0.00	12.15	1	1,250	0.08%
2023/03/24	0	12.30	0.3	12.25	12.20	-0.3	1,247	-0.02%
2023/03/20	0	11.85	0	0.00	11.75	0	1,209	0.00%
2023/03/13	0	12.40	0	0.00	12.30	0	1,190	0.00%
2023/03/10	0	12.49	0	0.00	12.45	0	1,185	0.00%
2023/03/09	0	12.85	0	0.00	12.80	0	1,190	0.00%
2023/03/08	0	12.85	10	12.75	12.85	-10	1,198	-0.83%
2023/03/07	0	12.95	0	0.00	12.90	0	1,192	0.00%
2023/03/06	10	12.65	0	0.00	12.75	10	1,177	0.85%
2023/03/03	0	0.00	30	12.50	12.50	-30	1,164	-2.58%
2023/03/02	0	0.00	270	12.52	12.45	-270	1,152	-23.44%	大賣/鉅額交易
2023/03/01	0	0.00	40	12.76	12.75	-40	1,113	-3.59%
2023/02/22	5	12.60	0	0.00	12.65	5	1,073	0.47%
2023/02/20	5	12.65	0	0.00	12.65	5	1,117	0.45%
2023/02/16	10	12.60	0	0.00	12.60	10	1,736	0.58%
2023/02/14	10	12.45	0	0.00	12.45	10	1,732	0.58%
2023/02/13	0.1	12.40	0	0.00	12.40	0.1	1,749	0.00%
2023/02/10	0.1	12.60	0	0.00	12.45	0.1	1,763	0.01%
2023/02/09	0	0.00	0.5	12.75	12.65	-0.5	1,766	-0.03%
2023/02/08	0	0.00	1	12.75	12.75	-1	1,774	-0.06%
2023/02/03	0.1	12.60	0	0.00	12.65	0.1	1,861	0.00%
2023/02/02	0	12.60	0	0.00	12.55	0	1,852	0.00%
2023/02/01	0	0.00	8	12.50	12.45	-8	1,842	-0.43%
2023/01/30	1	12.20	0	0.00	12.20	1	1,798	0.06%
2023/01/13	0	0.00	0	12.35	12.30	0	1,734	0.00%
2023/01/11	1	12.50	4	12.43	12.40	-3	1,726	-0.17%
2023/01/09	0	0.00	0.1	12.60	12.60	-0.1	1,687	0.00%
2023/01/06	2	12.35	0	0.00	12.35	2	1,633	0.12%
2023/01/05	10	12.10	0	0.00	12.30	10	1,630	0.61%
2023/01/04	0	0.00	2	11.80	11.80	-2	1,603	-0.12%
2022/12/27	5	11.90	0	0.00	11.80	5	1,711	0.29%
2022/12/26	10	11.85	0	0.00	11.75	10	1,717	0.58%
2022/12/22	10	11.85	0	0.00	11.85	10	1,753	0.57%
2022/12/21	2	11.75	0	0.00	11.70	2	1,808	0.11%
2022/12/20	10	11.85	0	0.00	11.80	10	1,823	0.55%
2022/12/19	0	0.00	1	12.15	12.10	-1	1,850	-0.05%
2022/12/15	0	0.00	0	12.30	12.35	0	1,879	0.00%
2022/12/14	20	12.20	0	0.00	12.20	20	1,885	1.06%
2022/12/13	5	12.15	0	0.00	12.10	5	1,887	0.26%
2022/12/12	6	12.00	0	0.00	12.05	6	1,900	0.32%
2022/12/09	20	12.38	0	0.00	12.30	20	1,911	1.05%
2022/12/08	20	12.35	0.1	12.65	12.30	19.9	1,940	1.03%
2022/12/07	0	0.00	10	12.40	12.35	-10	1,959	-0.51%
2022/12/02	30	12.87	0	0.00	12.80	30	2,010	1.49%
2022/12/01	20	12.80	0	0.00	12.75	20	2,017	0.99%
2022/11/30	50	12.73	0	0.00	12.60	50	2,042	2.45%
2022/11/29	5	12.45	0	0.00	12.60	5	2,081	0.24%
2022/11/28	35	12.34	0	0.00	12.40	35	2,134	1.64%
2022/11/25	40	12.44	0	0.00	12.30	40	2,170	1.84%
2022/11/21	0.1	12.40	0	0.00	12.35	0.1	2,479	0.00%
2022/11/18	0	0.00	0.1	12.60	12.40	-0.1	2,577	0.00%
2022/11/17	9	12.73	64	12.78	12.65	-55	2,755	-2.00%
2022/11/16	55.1	12.66	1	12.45	12.70	54.1	3,224	1.68%
2022/11/15	1	13.00	3	12.48	12.80	-2	3,479	-0.06%
2022/11/14	0.5	12.20	0	0.00	12.20	0.5	3,002	0.02%
2022/11/09	0	0.00	0.1	12.10	12.05	-0.1	2,994	0.00%
2022/11/07	0.5	12.30	0	0.00	12.30	0.5	2,983	0.02%
2022/11/02	1	12.15	0	0.00	12.20	1	2,971	0.03%
2022/11/01	0	11.50	0	0.00	11.35	0	2,887	0.00%
2022/10/18	7	11.40	0	0.00	11.40	7	2,904	0.24%
2022/10/17	1	11.00	0	0.00	11.35	1	2,904	0.03%
2022/10/14	5	11.50	0	0.00	11.45	5	2,898	0.17%
2022/10/07	0	0.00	109	12.40	12.30	-109	2,840	-3.84%	大賣/鉅額交易
2022/09/30	5	12.10	0	0.00	12.30	5	2,791	0.18%
2022/09/29	10	12.30	0	0.00	12.20	10	2,779	0.36%
2022/09/27	0	0.00	400	12.53	12.75	-400	2,713	-14.74%	大賣/鉅額交易
2022/09/26	1	12.60	7	13.30	12.55	-6	2,693	-0.22%
2022/09/20	2	13.55	1	13.60	13.55	1	2,645	0.04%
2022/09/16	2	13.85	0	0.00	13.75	2	2,639	0.08%
2022/09/15	108	13.95	0	0.00	13.80	108	2,630	4.11%	大買/鉅額交易
2022/09/14	50	13.85	1	13.45	13.80	49	2,607	1.88%
2022/09/13	20	14.00	0	0.00	13.70	20	2,560	0.78%
2022/09/12	2	13.95	0	0.00	13.85	2	2,549	0.08%
2022/09/07	0	0.00	5	13.80	13.80	-5	2,505	-0.20%
2022/09/06	211	14.30	0	0.00	14.00	211	2,487	8.48%	大買/鉅額交易
2022/09/05	120	14.13	0	0.00	14.00	120	2,440	4.92%	大買/鉅額交易
2022/09/02	0	0.00	2	14.65	14.30	-2	2,395	-0.08%
2022/09/01	0	0.00	2	14.30	14.40	-2	2,360	-0.08%
2022/08/31	1	14.40	0	0.00	14.40	1	2,322	0.04%
2022/08/30	3	14.60	0	0.00	14.65	3	2,278	0.13%
2022/08/29	1	14.00	0	0.00	14.10	1	2,221	0.05%
2022/08/26	3	14.73	0	0.00	14.50	3	2,174	0.14%
2022/08/25	2	14.70	3	14.70	14.55	-1	2,019	-0.05%
2022/08/24	2	15.33	2	15.10	14.90	0	1,928	0.00%
2022/08/23	15	14.80	7	15.00	15.25	8	1,757	0.46%
2022/08/22	3	14.65	1	15.10	15.10	2	1,276	0.16%
2022/08/19	1	13.70	0	0.00	13.75	1	990	0.10%
2022/08/12	1	12.20	3	12.20	12.20	-2	912	-0.22%
2022/08/08	0	0.00	6	13.08	13.10	-6	897	-0.67%
2022/08/02	0	0.00	1	12.80	12.80	-1	959	-0.10%
2022/07/27	1	12.65	0	0.00	12.80	1	966	0.10%
2022/07/22	2	12.80	0	0.00	12.85	2	988	0.20%
2022/07/20	1	12.85	0	0.00	12.85	1	1,041	0.10%
2022/07/18	0	0.00	1	12.45	12.55	-1	1,060	-0.09%
2022/07/14	0	11.95	0	0.00	12.25	0	1,063	0.00%
2022/07/13	0	0.00	2	11.95	11.95	-2	1,059	-0.19%
2022/07/12	0	0.00	1	11.70	11.70	-1	1,074	-0.09%
2022/07/11	0	12.55	0	0.00	12.25	0	1,077	0.00%
2022/06/23	0	0.00	1	12.70	12.75	-1	1,155	-0.09%
2022/06/21	1	13.05	0	0.00	13.15	1	1,143	0.09%
2022/06/17	2	13.10	0	0.00	13.25	2	1,143	0.17%
2022/06/13	2	13.85	4	14.00	13.75	-2	1,154	-0.17%
2022/06/10	3	14.20	0	0.00	14.15	3	1,158	0.26%
2022/06/09	1	14.50	0	0.00	14.50	1	1,145	0.09%
2022/06/08	0	0.00	1	14.55	14.45	-1	1,140	-0.09%
2022/06/06	0	14.35	0	0.00	14.45	0	1,165	0.00%
2022/06/02	1	14.30	1	14.35	14.35	0	1,212	0.00%
2022/06/01	1	14.35	0	0.00	14.30	1	1,242	0.08%
2022/05/31	1.4	14.25	0	0.00	14.25	1.4	1,241	0.11%
2022/05/24	4	13.80	0	0.00	13.70	4	1,272	0.31%
2022/05/13	10	13.65	26	13.75	13.65	-16	1,258	-1.27%
2022/05/12	20	13.85	20	13.72	13.60	0	1,267	0.00%
2022/05/11	17	13.80	0	0.00	13.95	17	1,257	1.35%
2022/05/10	0	0.00	4	13.20	13.40	-4	1,211	-0.33%
2022/05/04	1	13.40	0	0.00	13.35	1	1,301	0.08%
2022/04/27	1	12.65	2	13.00	12.95	-1	1,527	-0.07%
2022/04/21	2	14.13	4	14.05	14.15	-2	1,537	-0.13%
2022/04/19	0	15.05	4	14.00	13.80	-4	1,612	-0.25%
2022/04/18	0	0.00	1	13.75	13.70	-1	1,713	-0.06%
2022/04/15	3	13.92	0	0.00	13.95	3	1,731	0.17%
2022/04/14	0	14.35	0	0.00	14.15	0	1,801	0.00%
2022/04/13	1	14.20	0	0.00	14.20	1	1,823	0.05%
2022/04/11	14	14.27	0	0.00	14.15	14	1,838	0.76%
2022/04/07	4	14.95	10	15.10	14.95	-6	1,856	-0.32%
2022/04/06	10	15.40	0	0.00	15.40	10	1,884	0.53%
2022/03/30	1	15.20	0	0.00	15.30	1	2,385	0.04%
2022/03/29	0	15.30	3	15.20	15.15	-3	2,630	-0.11%
2022/03/22	0	0.00	5	15.32	15.40	-5	2,854	-0.18%
2022/03/21	4	15.20	0	0.00	15.15	4	2,848	0.14%
2022/03/18	0	0.00	170	15.09	15.10	-170	2,878	-5.91%	大賣/鉅額交易
2022/03/16	0	0.00	1	14.90	14.70	-1	2,908	-0.03%
2022/03/08	2	14.43	0	0.00	14.05	2	3,030	0.07%
2022/03/07	5	14.65	0	0.00	14.75	5	2,991	0.17%
2022/02/25	0	0.00	8	15.43	15.40	-8	3,120	-0.26%
2022/02/24	1	15.50	0	0.00	15.35	1	3,139	0.03%
2022/02/22	4	15.85	10	15.85	15.80	-6	3,175	-0.19%
2022/02/21	1	15.95	50	15.95	16.10	-49	3,222	-1.52%
2022/02/16	3	15.90	0	0.00	15.85	3	3,344	0.09%
2022/02/10	1	16.15	0	0.00	16.15	1	3,588	0.03%
2022/01/26	0	0.00	8	15.28	15.25	-8	3,840	-0.21%
2022/01/25	0	0.00	5	15.35	15.30	-5	3,894	-0.13%
2022/01/24	5	15.49	1	15.85	15.60	4	3,948	0.10%
2022/01/21	26	16.12	0	0.00	15.85	26	3,977	0.65%
2022/01/20	0	0.00	2	15.45	15.55	-2	3,884	-0.05%
2022/01/19	0	0.00	3	15.55	15.45	-3	3,935	-0.08%
2022/01/14	0	15.40	1	15.30	15.40	-1	3,978	-0.03%
2022/01/12	4	15.65	12	15.82	15.60	-8	3,989	-0.20%
2022/01/11	3	15.90	0	0.00	15.95	3	3,956	0.08%
2022/01/10	0	0.00	2	16.10	16.25	-2	3,875	-0.05%
2022/01/07	5	16.34	0	0.00	16.35	5	3,867	0.13%
2022/01/06	0	0.00	3	16.90	16.80	-3	3,801	-0.08%
2022/01/04	2	17.20	0	0.00	17.15	2	3,852	0.05%
2022/01/03	11	17.19	6	17.15	17.15	5	3,926	0.13%
2021/12/30	7	17.36	0	0.00	17.35	7	3,917	0.18%
2021/12/29	0	0.00	1	17.60	17.55	-1	3,904	-0.03%
2021/12/28	5	17.65	22	17.55	17.55	-17	3,915	-0.43%
2021/12/27	2	17.70	0	0.00	17.60	2	3,838	0.05%
2021/12/24	22	17.83	7	17.74	17.75	15	3,823	0.39%
2021/12/23	20	17.28	8	17.42	17.50	12	3,647	0.33%
2021/12/21	4	16.93	0	0.00	16.80	4	3,452	0.12%
2021/12/20	0	16.45	0	0.00	16.50	0	3,309	0.00%
2021/12/17	1	16.50	0	0.00	16.50	1	3,326	0.03%
2021/12/15	3	16.45	0	0.00	16.50	3	3,386	0.09%
2021/12/14	1	16.50	0	0.00	16.35	1	3,397	0.03%
2021/12/13	0	0.00	0	16.80	16.85	0	3,396	0.00%
2021/12/10	5	16.75	0	0.00	16.70	5	3,421	0.15%
2021/12/09	1	17.10	3	17.30	16.95	-2	3,564	-0.06%
2021/12/08	3	17.00	1	17.00	16.90	2	3,531	0.06%
2021/12/02	7	16.54	0	0.00	16.50	7	3,645	0.19%
2021/11/30	0	0.00	1	16.90	16.80	-1	3,812	-0.03%
2021/11/26	2	16.55	1	16.50	16.50	1	4,006	0.02%
2021/11/23	24	17.16	10	17.20	17.05	14	4,150	0.34%
2021/11/22	0	0.00	0.1	17.35	17.35	-0.1	4,173	0.00%
2021/11/19	4	17.10	0	0.00	17.05	4	4,245	0.09%
2021/11/18	3	17.62	0	0.00	17.30	3	4,239	0.07%
2021/11/17	3	17.75	0	0.00	17.70	3	4,225	0.07%
2021/11/16	0	0.00	9	17.66	17.65	-9	4,243	-0.21%
2021/11/15	1	17.40	3	17.43	17.40	-2	4,261	-0.05%
2021/11/12	0	0.00	6	16.93	16.85	-6	4,330	-0.14%
2021/11/11	1	17.30	17	17.23	17.05	-16	4,370	-0.37%
2021/11/10	1	17.10	11	17.24	17.15	-10	4,484	-0.22%
2021/11/09	5	17.65	2	17.70	17.40	3	4,502	0.07%
2021/11/08	2	17.73	1	17.60	17.60	1	4,568	0.02%
2021/11/05	5	17.97	11	18.03	18.00	-6	4,646	-0.13%
2021/11/04	7	18.04	1	18.15	18.10	6	4,774	0.13%
2021/11/03	0	0.00	2	17.25	17.45	-2	4,854	-0.04%
2021/11/02	9	17.34	1	17.10	17.10	8	4,964	0.16%
2021/11/01	3	17.65	2	17.65	17.75	1	5,329	0.02%
2021/10/29	1	17.40	1	17.60	17.50	0	5,362	0.00%
2021/10/26	0	0.00	7	17.09	17.05	-7	5,607	-0.12%
2021/10/21	0	0.00	6	17.01	16.75	-6	6,125	-0.10%
2021/10/19	0	0.00	10	16.70	16.65	-10	6,633	-0.15%
2021/10/12	0	0.00	0.1	16.50	16.40	-0.1	10,840	0.00%
2021/10/08	10	16.60	1	16.80	16.50	9	11,146	0.08%
2021/10/04	0	0.00	1	15.40	15.30	-1	14,065	-0.01%
2021/10/01	0	0.00	1	16.50	16.10	-1	14,220	-0.01%
2021/09/30	1	16.90	0	0.00	16.90	1	14,256	0.01%
2021/09/29	0	0.00	2	16.03	16.10	-2	14,340	-0.01%
2021/09/27	6	16.84	0	0.00	16.90	6	14,605	0.04%
2021/09/24	2	16.50	0.1	16.55	16.50	2	15,241	0.01%
2021/09/23	9	16.45	4	16.25	16.30	5	16,449	0.03%
2021/09/17	3	17.00	0	0.00	16.95	3	16,646	0.02%
2021/09/16	3	16.90	0	0.00	16.80	3	16,749	0.02%
2021/09/15	1	16.85	0	0.00	17.00	1	16,918	0.01%
2021/09/14	0	0.00	8	17.69	17.25	-8	16,939	-0.05%
2021/09/10	8	17.51	0	0.00	17.40	8	17,022	0.05%
2021/09/09	1	17.10	0	0.00	17.20	1	17,165	0.01%
2021/09/08	5	16.85	0.2	16.90	16.80	4.8	17,542	0.03%
2021/09/07	5	17.38	9	17.50	17.30	-4	17,970	-0.02%
2021/09/06	2	18.10	0	0.00	17.95	2	18,412	0.01%
2021/09/03	0	0.00	2	18.60	18.65	-2	18,383	-0.01%
2021/09/02	12	18.58	9	18.61	17.95	3	18,369	0.02%
2021/08/31	0	0.00	3	18.30	18.35	-3	18,318	-0.02%
2021/08/30	10	18.30	11	18.20	18.20	-1	18,425	-0.01%
2021/08/27	3	18.40	1	18.20	18.45	2	18,560	0.01%
2021/08/26	0	0.00	4	17.88	17.95	-4	18,675	-0.02%
2021/08/25	5	17.66	3.1	17.88	17.85	1.9	18,932	0.01%
2021/08/20	0	0.00	4	16.99	16.80	-4	19,654	-0.02%
2021/08/19	0	0.00	17.2	16.90	16.60	-17.2	19,635	-0.09%
2021/08/18	0	0.00	5	16.40	17.45	-5	19,653	-0.03%
2021/08/17	0	0.00	5	17.08	16.60	-5	19,759	-0.03%
2021/08/16	6	17.10	1	17.20	17.15	5	19,891	0.03%
2021/08/13	15	17.85	14	17.84	17.70	1	19,846	0.01%
2021/08/12	3	18.32	3	18.37	18.50	0	19,825	0.00%
2021/08/11	2	18.03	85	18.01	17.75	-83	19,934	-0.42%
2021/08/10	17	18.71	6	18.95	18.50	11	19,900	0.06%
2021/08/09	24	19.50	5	19.94	19.15	19	19,943	0.10%
2021/08/06	14	20.27	5.5	20.19	20.25	8.5	19,949	0.04%
2021/08/05	6	20.48	22.1	20.52	20.30	-16.1	19,989	-0.08%
2021/08/04	4	20.16	6.7	20.19	20.05	-2.7	19,862	-0.01%
2021/08/03	3	20.00	23	20.30	20.35	-20	20,052	-0.10%
2021/08/02	13	19.92	6	19.90	19.90	7	20,683	0.03%
2021/07/30	35	19.72	18	19.62	19.55	17	20,729	0.08%
2021/07/29	1	19.35	1	19.35	19.45	0	21,289	0.00%
2021/07/28	20	19.00	10	19.35	19.05	10	21,425	0.05%
2021/07/27	10	20.02	2.5	20.20	20.05	7.5	21,746	0.03%
2021/07/26	228	20.29	4	20.36	20.50	224	22,086	1.01%	大買/鉅額交易
2021/07/23	12	19.99	8	20.03	19.90	4	22,585	0.02%
2021/07/22	16	20.02	14	19.89	19.75	2	23,754	0.01%
2021/07/21	17	20.40	6	20.54	20.25	11	23,812	0.05%
2021/07/20	60.2	20.52	59.9	20.42	20.25	0.3	23,934	0.00%
2021/07/19	83.3	21.88	63.2	21.81	21.60	20.1	24,076	0.08%
2021/07/16	17	20.81	18.1	20.75	21.20	-1.1	22,754	0.00%
2021/07/15	16	20.02	109	20.11	20.05	-93	21,952	-0.42%	大賣/
2021/07/14	39	20.77	20	20.58	20.50	19	22,085	0.09%
2021/07/13	109	20.06	113	20.28	20.30	-4	21,705	-0.02%	大買/大賣/
2021/07/12	31.1	19.64	39	19.49	19.80	-7.9	21,564	-0.04%
2021/07/09	13	18.68	16	18.86	18.65	-3	21,327	-0.01%
2021/07/08	1	18.65	1	18.35	18.30	0	21,891	0.00%
2021/07/07	1	18.00	5	18.00	17.80	-4	22,305	-0.02%
2021/07/06	2	18.00	5	18.10	18.00	-3	22,345	-0.01%
2021/07/05	6	18.00	10	18.00	17.90	-4	22,277	-0.02%
2021/07/02	21	17.88	11	17.79	17.75	10	22,289	0.04%
2021/07/01	29	18.37	7	18.03	17.95	22	22,217	0.10%
2021/06/30	16.2	18.84	29	18.89	19.10	-12.8	21,774	-0.06%
2021/06/29	11	17.77	2	17.80	17.40	9	20,731	0.04%
2021/06/28	0	0.00	5	17.53	17.45	-5	20,543	-0.02%
2021/06/25	102	17.74	1	17.45	17.35	101	20,572	0.49%	大買/鉅額交易
2021/06/24	14	17.51	55	17.71	17.80	-41	20,498	-0.20%
2021/06/23	0	0.00	1	17.10	17.10	-1	20,335	0.00%
2021/06/22	10	16.85	0	0.00	16.80	10	20,331	0.05%
2021/06/21	0	0.00	1	16.95	17.30	-1	20,393	0.00%
2021/06/18	25	17.49	2	17.38	17.25	23	20,451	0.11%
2021/06/17	22	17.80	19	17.80	17.60	3	20,516	0.01%
2021/06/16	20	18.14	2	18.45	17.60	18	20,182	0.09%
2021/06/15	6	18.29	7	18.33	18.90	-1	19,832	-0.01%
2021/06/11	0	0.00	3	17.60	17.50	-3	19,478	-0.02%
2021/06/09	0	0.00	3	17.45	17.35	-3	19,537	-0.02%
2021/06/08	1	17.40	0	0.00	17.60	1	19,508	0.01%
2021/06/07	0	0.00	16	17.06	17.20	-16	19,494	-0.08%
2021/06/04	0	0.00	1	17.85	17.20	-1	19,551	-0.01%
2021/06/03	8	17.58	16	17.54	17.60	-8	19,543	-0.04%
2021/06/02	17	17.51	13	17.74	17.35	4	19,703	0.02%
2021/06/01	42	17.47	16	17.32	17.30	26	19,431	0.13%
2021/05/31	0	0.00	2	16.65	17.30	-2	18,922	-0.01%
2021/05/28	0	0.00	1	15.35	15.75	-1	18,847	-0.01%
2021/05/27	3.6	15.00	0	15.10	15.00	3.6	18,863	0.02%
2021/05/26	0	0.00	5	15.15	15.20	-5	18,919	-0.03%
2021/05/25	10.1	15.07	0	0.00	15.00	10.1	18,877	0.05%
2021/05/24	0	0.00	1	14.45	14.50	-1	18,717	-0.01%
2021/05/21	0	0.00	2	14.25	14.30	-2	18,654	-0.01%
2021/05/19	1	14.50	3	14.35	14.30	-2	18,771	-0.01%
2021/05/18	0	0.00	4	13.50	13.85	-4	18,580	-0.02%
2021/05/17	4	12.88	3	13.55	12.60	1	18,479	0.01%
2021/05/14	1	13.80	4	14.50	13.85	-3	18,270	-0.02%
2021/05/12	7	14.96	55	14.65	14.70	-48	18,110	-0.27%
2021/05/11	13	16.59	1	16.15	16.25	12	17,807	0.07%
2021/05/10	3	18.37	11	18.15	17.85	-8	17,521	-0.05%
2021/05/07	7	17.44	3	17.55	17.75	4	16,779	0.02%
2021/05/06	15	17.61	14.1	17.77	17.65	0.9	16,665	0.01%
2021/05/05	1	18.00	2	18.00	17.40	-1	15,975	-0.01%
2021/05/04	6	17.95	3	17.55	17.65	3	15,747	0.02%
2021/05/03	12	19.59	7	20.32	18.70	5	15,167	0.03%
2021/04/29	11	21.37	13	21.01	20.60	-2	14,623	-0.01%
2021/04/28	34	20.90	39	20.80	21.50	-5	13,783	-0.04%
2021/04/27	2	19.38	3	19.77	19.55	-1	12,486	-0.01%
2021/04/26	28	19.99	15	20.02	19.85	13	12,077	0.11%
2021/04/23	18	19.77	20.1	19.81	20.05	-2.1	11,698	-0.02%
2021/04/22	3	19.78	2	20.40	18.50	1	10,985	0.01%
2021/04/21	5	19.29	26	19.46	19.55	-21	10,504	-0.20%
2021/04/20	18	19.22	19	19.32	19.35	-1	10,322	-0.01%
2021/04/19	4	18.99	42	18.84	18.60	-38	9,886	-0.38%
2021/04/16	37	18.43	15	18.82	18.80	22	9,570	0.23%
2021/04/15	75	17.89	9	17.44	17.65	66	8,716	0.76%
2021/04/14	6	17.52	18.5	16.54	17.80	-12.5	8,193	-0.15%
2021/04/13	11	16.51	11	16.44	16.20	0	7,368	0.00%
2021/04/12	0	0.00	16	15.93	15.70	-16	6,790	-0.24%
2021/04/09	2	15.88	3	15.85	15.75	-1	6,699	-0.01%
2021/04/08	5	15.89	1	16.00	16.00	4	6,641	0.06%
2021/04/07	6	16.04	18	16.03	15.95	-12	6,502	-0.18%
2021/04/06	8	15.84	24	15.99	16.05	-16	6,540	-0.24%
2021/04/01	5	15.75	0	0.00	15.60	5	6,452	0.08%
2021/03/31	1	15.60	0	0.00	15.50	1	6,663	0.02%
2021/03/30	9	15.65	12	15.69	15.70	-3	6,813	-0.04%
2021/03/29	1	15.55	0	0.00	15.60	1	6,931	0.01%
2021/03/25	5	15.25	0	0.00	15.35	5	7,371	0.07%
2021/03/24	1	15.25	3	15.30	15.40	-2	7,412	-0.03%
2021/03/23	19	16.28	9	16.00	15.90	10	7,296	0.14%
2021/03/22	1	16.55	2	16.38	16.55	-1	7,130	-0.01%
2021/03/18	1	15.15	0	0.00	15.55	1	6,926	0.01%
2021/03/17	8	15.17	1	15.20	15.20	7	6,898	0.10%
2021/03/16	1	15.40	0	0.00	15.35	1	6,830	0.01%
2021/03/15	10	15.29	3	15.45	15.20	7	6,826	0.10%
2021/03/11	9	15.74	0	0.00	15.80	9	6,959	0.13%
2021/03/10	12	16.11	3	16.05	15.90	9	7,090	0.13%
2021/03/09	9	15.84	57.5	15.77	16.20	-48.5	6,928	-0.70%
2021/03/08	22	16.05	32	16.11	16.10	-10	6,818	-0.15%
2021/03/05	6	15.03	0	0.00	15.15	6	6,491	0.09%
2021/03/04	4	15.25	0	0.00	15.25	4	6,616	0.06%
2021/03/03	6	15.07	0	0.00	15.50	6	6,724	0.09%
2021/03/02	24	15.87	0	0.00	15.35	24	6,835	0.35%
2021/02/26	2	15.20	0	0.00	15.45	2	6,738	0.03%
2021/02/25	6	15.17	0.1	15.10	15.20	5.9	6,730	0.09%
2021/02/23	4	15.33	0	0.00	15.15	4	7,074	0.06%
2021/02/22	10	15.09	2	15.50	15.50	8	7,203	0.11%
2021/02/19	0	0.00	4	14.20	14.50	-4	7,129	-0.06%
2021/02/17	0	0.00	3	14.00	14.00	-3	7,042	-0.04%
2021/02/04	3	13.95	2	13.75	13.70	1	6,960	0.01%
2021/02/02	1	13.20	0	0.00	13.20	1	6,722	0.01%
2021/01/29	0	0.00	2	13.30	13.25	-2	6,696	-0.03%
2021/01/18	1	13.20	0	0.00	13.20	1	6,453	0.02%
2021/01/14	1	13.80	0	0.00	13.85	1	6,231	0.02%
2021/01/13	1	13.45	0	0.00	13.65	1	6,188	0.02%
2021/01/12	0	0.00	0	14.95	13.20	0	6,107	0.00%
2021/01/11	2	13.60	0	13.70	13.65	2	6,038	0.03%
2021/01/08	0	0.00	1	13.40	13.20	-1	5,978	-0.02%
2021/01/07	1	13.50	6	13.65	13.50	-5	5,927	-0.08%
2021/01/06	0	0.00	6	14.00	13.50	-6	5,813	-0.10%
2021/01/05	2	14.35	2	14.45	14.40	0	5,649	0.00%
2020/12/31	1	14.60	0	0.00	14.60	1	5,528	0.02%
2020/12/30	1	14.85	0	0.00	14.75	1	5,549	0.02%
2020/12/29	11	15.02	113	15.26	14.85	-102	5,498	-1.85%	大賣/鉅額交易
2020/12/28	4	15.38	41	15.34	15.40	-37	5,360	-0.69%
2020/12/25	84	15.35	23	14.82	15.50	61	5,217	1.17%
2020/12/24	2	14.73	0	0.00	14.80	2	4,812	0.04%
2020/12/23	3	14.57	0	0.00	14.75	3	4,628	0.06%
2020/12/22	43	14.65	18	14.78	13.85	25	4,436	0.56%
2020/12/21	0	0.00	1	14.25	14.20	-1	4,017	-0.02%
2020/12/18	33	14.00	0	0.00	13.95	33	3,947	0.84%
2020/12/17	1	13.45	0	0.00	13.75	1	3,858	0.03%
2020/12/15	1	14.05	4	13.79	13.50	-3	3,878	-0.08%
2020/12/14	3	13.47	10	13.80	13.90	-7	3,829	-0.18%
2020/12/10	6	13.93	2	14.35	13.95	4	3,724	0.11%
2020/12/09	3	13.93	50	13.90	14.05	-47	3,645	-1.29%
2020/12/08	59	14.28	309	14.05	14.10	-250	3,601	-6.94%	大賣/鉅額交易
2020/12/07	110	14.32	7	14.19	14.50	103	3,506	2.94%	大買/鉅額交易
2020/12/04	58	13.83	22	13.80	13.85	36	3,347	1.08%
2020/12/03	2	12.95	0	12.95	13.00	2	3,162	0.06%
2020/12/02	2	12.95	1	13.05	12.90	1	3,189	0.03%
2020/12/01	3	12.98	0	0.00	13.00	3	3,129	0.10%
2020/11/27	70	13.24	2	13.05	12.90	68	3,003	2.26%
2020/11/26	32	13.01	5	12.68	13.05	27	2,870	0.94%
2020/11/24	2	12.23	0	0.00	12.25	2	2,622	0.08%
2020/11/23	73	12.40	25	12.48	12.50	48	2,535	1.89%
2020/11/20	21	11.36	30	11.88	12.00	-9	2,320	-0.39%
2020/11/19	14	11.50	16	11.47	11.50	-2	2,083	-0.10%
2020/11/18	18	11.03	3	10.65	11.20	15	1,788	0.84%
2020/11/12	0.1	10.15	0	0.00	10.05	0.1	1,660	0.00%
2020/10/28	0	0.00	0	10.20	10.15	0	1,760	0.00%
2020/10/26	0	0.00	0	10.30	10.30	0	1,765	0.00%
2020/10/23	0	0.00	0	10.35	10.35	0	1,766	0.00%
2020/09/24	0	0.00	2	10.23	10.15	-2	2,180	-0.09%
2020/09/22	0	0.00	2	10.80	10.60	-2	2,205	-0.09%
2020/09/21	2	11.00	0	0.00	10.90	2	2,229	0.09%
2020/09/10	0	0.00	1	11.00	10.90	-1	2,297	-0.04%
2020/09/08	21	10.90	1	10.80	10.85	20	2,214	0.90%
2020/09/07	9	10.83	1	10.70	10.60	8	2,172	0.37%
2020/09/04	0	0.00	4	10.34	10.35	-4	2,163	-0.18%
2020/08/27	2	10.08	0	0.00	10.10	2	2,125	0.09%
2020/08/21	0	0.00	2	9.99	10.00	-2	2,248	-0.09%
2020/08/17	5	10.30	0	0.00	10.35	5	2,194	0.23%
2020/08/06	0	0.00	1	10.40	10.30	-1	2,171	-0.05%
2020/07/22	2	10.80	2	10.75	11.00	0	2,365	0.00%
2020/07/17	0.1	10.55	0	0.00	10.25	0.1	2,236	0.00%
2020/07/16	1	10.60	0	0.00	10.55	1	2,234	0.04%
2020/07/13	0	0.00	1	10.95	10.95	-1	2,193	-0.05%
2020/06/23	0	0.00	7.1	10.90	11.00	-7.1	2,323	-0.30%
2020/06/22	2	11.20	0	0.00	11.15	2	2,322	0.09%
2020/06/19	0	0.00	2	11.25	11.15	-2	2,357	-0.08%
2020/06/17	0	0.00	1	10.75	10.70	-1	2,197	-0.05%
2020/06/15	0	0.00	2	10.25	10.20	-2	2,201	-0.09%
2020/06/12	6	9.88	4	10.13	10.15	2	2,211	0.09%
2020/06/11	0	0.00	6	10.43	10.30	-6	2,245	-0.27%
2020/06/08	0	0.00	4	10.50	10.55	-4	2,270	-0.18%
2020/06/03	0	0.00	2	10.30	10.20	-2	2,186	-0.09%
2020/06/02	0	0.00	4	10.13	10.15	-4	2,156	-0.19%
2020/06/01	2	9.71	0	0.00	9.77	2	2,061	0.10%
2020/05/29	2	9.71	0	0.00	9.68	2	2,059	0.10%
2020/05/28	0	0.00	13.1	9.82	9.75	-13.1	2,064	-0.63%
2020/05/26	1	9.45	0	0.00	9.47	1	2,039	0.05%
2020/05/25	4	9.32	0	0.00	9.35	4	2,048	0.20%
2020/05/22	2	9.65	0	0.00	9.65	2	2,031	0.10%
2020/05/21	4	9.94	0	0.00	9.89	4	2,033	0.20%
2020/05/19	4	9.92	0	0.00	9.85	4	2,017	0.20%
2020/05/18	2	10.05	0	0.00	9.85	2	2,035	0.10%
2020/05/15	2	9.96	0	0.00	10.05	2	2,043	0.10%
2020/05/14	0	0.00	50	10.05	10.05	-50	2,047	-2.44%
2020/05/12	0	0.00	5	10.20	10.15	-5	2,122	-0.24%
2020/05/08	2	10.35	0	0.00	10.35	2	2,178	0.09%
2020/05/07	2	10.25	0	0.00	10.40	2	2,176	0.09%
2020/05/06	2	10.25	0	0.00	10.20	2	2,173	0.09%
2020/04/30	50	10.80	0	0.00	10.65	50	2,137	2.34%
2020/04/29	2	10.65	14	10.77	10.65	-12	2,155	-0.56%
2020/04/28	0	0.00	2	10.50	10.55	-2	2,134	-0.09%
2020/04/27	14	10.54	6	10.62	10.70	8	2,161	0.37%
2020/04/24	0	0.00	2	10.35	10.30	-2	2,049	-0.10%
2020/04/23	3	9.99	0	0.00	9.99	3	2,019	0.15%
2020/04/21	2	9.99	0	0.00	9.77	2	2,001	0.10%
2020/04/13	0	0.00	1	10.15	9.94	-1	1,936	-0.05%
2020/04/09	0	0.00	16	9.95	10.20	-16	1,814	-0.88%
2020/04/08	11	9.11	2	9.37	9.30	9	1,670	0.54%
2020/04/07	12	9.08	0	0.00	9.06	12	1,642	0.73%
2020/04/01	0	0.00	11	9.05	9.06	-11	1,632	-0.67%
2020/03/31	0	0.00	1	8.99	8.98	-1	1,621	-0.06%
2020/03/30	4	8.43	6	8.78	8.85	-2	1,662	-0.12%
2020/03/26	12	9.04	0	0.00	8.98	12	1,646	0.73%
2020/03/25	5	8.63	24	8.94	9.11	-19	1,630	-1.17%
2020/03/24	15	8.47	3	8.38	8.38	12	1,572	0.76%
2020/03/23	4	8.17	0	0.00	8.34	4	1,641	0.24%
2020/03/20	24	8.69	6	8.74	8.72	18	1,642	1.10%
2020/03/19	7	7.92	18	8.10	8.35	-11	1,624	-0.68%
2020/03/18	0	0.00	10	8.66	8.72	-10	1,596	-0.63%
2020/03/17	17	9.14	0	0.00	8.56	17	1,603	1.06%
2020/03/16	2	9.05	0	0.00	9.22	2	1,576	0.13%
2020/03/13	0	0.00	5	9.18	9.20	-5	1,587	-0.31%
2020/03/12	4	10.28	2	10.23	10.05	2	1,570	0.13%
2020/03/11	11	11.05	9	10.84	10.80	2	1,840	0.11%
2020/03/10	3	10.97	5	10.95	11.00	-2	1,962	-0.10%
2020/03/09	3	11.57	15	11.43	11.25	-12	1,981	-0.61%
2020/03/05	0	0.00	1	12.15	12.05	-1	1,986	-0.05%
2020/03/04	0	0.00	1	12.00	11.95	-1	1,984	-0.05%
2020/03/03	0	0.00	1	12.10	11.95	-1	1,986	-0.05%
2020/03/02	2	11.60	0	0.00	11.85	2	1,976	0.10%
2020/02/27	4	12.49	1	12.30	12.05	3	1,965	0.15%
2020/02/26	10	12.40	2	12.40	12.35	8	1,948	0.41%
2020/02/25	2	12.08	0	0.00	12.20	2	1,927	0.10%
2020/02/24	0	0.00	10	12.15	12.25	-10	1,921	-0.52%
2020/02/18	0	0.00	2	12.48	12.40	-2	1,926	-0.10%
2020/02/17	0	0.00	6	12.28	12.40	-6	1,935	-0.31%
2020/02/14	1	12.35	4	12.53	12.40	-3	1,922	-0.16%
2020/02/13	2	12.45	0	0.00	12.20	2	1,835	0.11%
2020/02/12	10	11.93	2	12.23	12.40	8	1,863	0.43%
2020/02/11	0	0.00	4	11.58	11.60	-4	1,804	-0.22%
2020/02/06	15	11.33	2	11.25	11.30	13	1,780	0.73%
2020/02/05	2	11.03	20	10.98	10.95	-18	1,778	-1.01%
2020/02/04	38	10.72	10	10.50	11.00	28	1,774	1.58%
2020/02/03	0	0.00	7	10.71	10.40	-7	1,765	-0.40%
2020/01/31	0	0.00	7	11.25	11.30	-7	1,739	-0.40%
2020/01/14	11	12.45	0	0.00	12.50	11	1,824	0.60%
2020/01/09	1	12.45	0	0.00	12.50	1	1,884	0.05%
2020/01/08	1	12.25	0	0.00	12.40	1	1,890	0.05%
2020/01/07	0	0.00	12	12.43	12.50	-12	1,876	-0.64%
2020/01/06	0	0.00	10	12.60	12.60	-10	1,874	-0.53%
2020/01/03	2	12.88	0	0.00	12.85	2	1,871	0.11%
2020/01/02	0	0.00	1	13.00	13.00	-1	1,859	-0.06%
2019/12/30	1	13.00	0	13.00	12.95	0.9	1,855	0.05%
2019/12/26	0	0.00	5	12.85	12.90	-5	1,880	-0.27%
2019/12/25	14	13.06	5	12.84	12.80	9	1,898	0.47%
2019/12/20	4	12.86	0	0.00	12.95	4	1,890	0.21%
2019/12/18	0	0.00	6.1	12.94	12.85	-6.1	1,895	-0.32%
2019/12/17	5	12.60	0	0.00	12.65	5	1,815	0.28%
2019/12/13	2	12.58	1	12.50	12.50	1	1,813	0.06%
2019/12/12	2	12.73	0	0.00	12.70	2	1,841	0.11%
2019/12/11	1	12.85	3	13.05	12.80	-2	1,825	-0.11%
2019/12/10	1	12.80	0	0.00	12.85	1	1,808	0.06%
2019/12/06	2	13.15	5	13.40	13.40	-3	1,775	-0.17%
2019/12/05	0	0.00	18	12.94	13.20	-18	1,491	-1.21%
2019/12/04	5	12.04	0	0.00	12.00	5	1,500	0.33%
2019/12/03	10	12.30	0	0.00	12.25	10	1,498	0.67%
2019/11/28	1	12.70	0	0.00	12.65	1	1,618	0.06%
2019/11/27	0	0.00	3	12.70	12.70	-3	1,665	-0.18%
2019/11/25	1	12.60	12	12.68	12.60	-11	1,699	-0.65%
2019/11/22	0	0.00	0.1	12.75	12.70	-0.1	1,702	-0.01%
2019/11/19	1	12.50	5	12.60	12.60	-4	1,862	-0.21%
2019/11/18	10	12.70	0	0.00	12.70	10	1,873	0.53%
2019/11/14	8	12.94	5	12.60	12.60	3	1,883	0.16%
2019/11/13	0	0.00	5	13.00	13.00	-5	1,862	-0.27%
2019/11/12	3	13.05	0	0.00	13.10	3	1,862	0.16%
2019/11/11	6	13.36	20	13.31	13.10	-14	1,863	-0.75%
2019/11/07	2	13.75	0	0.00	13.75	2	1,814	0.11%
2019/11/05	1	13.85	0	0.00	13.80	1	1,821	0.05%
2019/11/04	2	13.90	0	0.00	13.85	2	1,826	0.11%
2019/10/31	4	13.93	0	0.00	13.85	4	1,852	0.22%
2019/10/30	4	14.01	0	0.00	14.05	4	1,855	0.22%
2019/10/24	0	0.00	3	14.38	14.40	-3	1,899	-0.16%
2019/10/23	2	14.53	11	14.41	14.25	-9	1,904	-0.47%
2019/10/21	0	0.00	4	14.20	14.20	-4	1,892	-0.21%
2019/10/17	2	13.85	0	0.00	13.85	2	2,176	0.09%
2019/10/16	2	13.93	0	0.00	13.75	2	2,177	0.09%
2019/10/09	3	13.82	0	0.00	13.80	3	2,177	0.14%
2019/10/07	2	14.00	0	0.00	13.95	2	2,182	0.09%
2019/10/03	1	14.05	0	0.00	14.00	1	2,231	0.04%
2019/10/02	11	14.25	11	14.12	14.10	0	2,231	0.00%
2019/10/01	0	0.00	2	13.90	13.90	-2	2,220	-0.09%
2019/09/27	4	14.15	0	0.00	14.00	4	2,212	0.18%
2019/09/26	1	14.30	0	0.00	14.30	1	2,189	0.05%
2019/09/25	1	14.45	0	0.00	14.40	1	2,189	0.05%
2019/09/20	4	14.50	0	0.00	14.55	4	2,204	0.18%
2019/09/17	0	0.00	1	14.80	14.70	-1	2,254	-0.04%
2019/09/10	5	14.56	0	0.00	14.60	5	2,280	0.22%
2019/09/09	1	15.00	0	0.00	15.00	1	2,269	0.04%
2019/09/06	2	15.40	3	15.28	15.15	-1	2,239	-0.04%
2019/09/04	0	0.00	2	14.83	14.90	-2	2,086	-0.10%
2019/09/03	5	14.56	0	0.00	14.55	5	2,066	0.24%
2019/08/30	2	15.15	4	15.15	15.00	-2	1,985	-0.10%
2019/08/26	1	14.90	0	0.00	15.00	1	1,894	0.05%
2019/08/22	11	15.40	4	15.36	15.45	7	1,866	0.38%
2019/08/21	0	0.00	3	14.90	15.05	-3	1,732	-0.17%
2019/08/20	0	0.00	1	14.80	14.60	-1	1,709	-0.06%
2019/08/15	3	14.40	0	0.00	14.40	3	1,691	0.18%
2019/08/07	0	0.00	3	14.42	14.40	-3	1,711	-0.18%
2019/08/06	1	13.80	1	14.30	14.20	0	1,716	0.00%
2019/08/05	3	14.40	0	0.00	14.25	3	1,713	0.18%
2019/08/02	2	14.75	5	14.70	14.70	-3	1,720	-0.17%
2019/07/31	2	15.13	0	0.00	15.20	2	1,737	0.12%
2019/07/30	0	0.00	4	15.85	15.60	-4	1,695	-0.24%
2019/07/26	2	15.75	0	0.00	15.75	2	1,698	0.12%
2019/07/23	1	15.95	2	15.95	15.90	-1	1,684	-0.06%
2019/07/22	0	0.00	1	16.30	16.25	-1	1,687	-0.06%
2019/07/19	4	15.75	16	15.71	15.95	-12	1,571	-0.76%
2019/07/16	5	15.05	0	0.00	15.00	5	1,425	0.35%
2019/07/09	0	0.00	10	15.25	15.25	-10	1,525	-0.66%
2019/07/04	0	0.00	21	15.25	15.45	-21	1,629	-1.29%
2019/07/03	1	15.20	1	15.25	15.20	0	1,804	0.00%
2019/07/02	1	15.30	0	0.00	15.30	1	1,891	0.05%
2019/07/01	10	15.35	0	0.00	15.30	10	1,929	0.52%
2019/06/28	0	0.00	5	15.42	15.20	-5	1,961	-0.25%
2019/06/27	0	0.00	17	15.45	15.40	-17	1,991	-0.85%
2019/06/26	0	0.00	28	15.29	15.40	-28	2,013	-1.39%
2019/06/25	0	0.00	4	15.33	15.25	-4	2,021	-0.20%
2019/06/24	0	0.00	46	15.23	15.45	-46	2,036	-2.26%
2019/06/21	0	0.00	60	15.17	15.20	-60	2,087	-2.87%
2019/06/20	0	0.00	2	15.08	15.15	-2	2,110	-0.09%
2019/06/17	0	0.00	2	15.00	14.95	-2	2,248	-0.09%
2019/06/13	0	0.00	1	14.75	14.65	-1	2,372	-0.04%
2019/06/06	1	14.35	0	0.00	14.25	1	2,567	0.04%
2019/06/05	1	14.45	0	0.00	14.40	1	2,860	0.03%
2019/06/03	2	14.40	0	0.00	14.45	2	3,418	0.06%
2019/05/30	2	14.50	0	0.00	14.50	2	3,633	0.06%
2019/05/27	4	14.30	0	0.00	14.20	4	3,922	0.10%
2019/05/23	1	14.35	0	0.00	14.35	1	4,100	0.02%
2019/05/22	1	14.55	3	14.55	14.50	-2	4,401	-0.05%
2019/05/21	3	14.37	0	0.00	14.50	3	4,494	0.07%
2019/05/17	2	14.50	0	0.00	14.55	2	4,810	0.04%
2019/05/15	0	0.00	2	15.05	15.15	-2	4,899	-0.04%
2019/05/14	2	14.50	0	0.00	14.80	2	4,933	0.04%
2019/05/13	0	0.00	10	14.76	14.75	-10	5,000	-0.20%
2019/05/10	2	14.70	5	14.70	14.75	-3	5,007	-0.06%
2019/05/09	0	0.00	10	15.10	15.10	-10	5,028	-0.20%
2019/05/07	0	0.00	1	15.40	15.40	-1	5,154	-0.02%
2019/05/06	2	15.35	0	0.00	15.15	2	5,218	0.04%
2019/05/03	1	15.85	0	0.00	15.80	1	5,228	0.02%
2019/05/02	1	15.85	0	0.00	15.80	1	5,266	0.02%
2019/04/30	3	15.77	0	0.00	15.75	3	5,291	0.06%
2019/04/29	1	15.90	0	0.00	15.70	1	5,376	0.02%
2019/04/26	2	16.33	0	0.00	16.15	2	5,435	0.04%
2019/04/25	2	16.58	6	16.60	16.55	-4	5,869	-0.07%
2019/04/24	1	16.80	0	0.00	16.60	1	5,968	0.02%
2019/04/22	1	16.75	4	16.80	16.90	-3	5,973	-0.05%
2019/04/19	1	16.75	0	0.00	16.75	1	5,955	0.02%
2019/04/18	2	16.88	0	0.00	16.60	2	5,969	0.03%
2019/04/17	1	16.95	0	0.00	16.90	1	6,070	0.02%
2019/04/16	1	16.85	1	16.90	16.90	0	6,069	0.00%
2019/04/15	1	16.90	0	0.00	16.95	1	6,050	0.02%
2019/04/12	2	16.90	0	0.00	16.85	2	6,059	0.03%
2019/04/10	54	17.15	0	0.00	17.15	54	6,000	0.90%
2019/04/09	7	17.47	7	17.66	17.45	0	5,961	0.00%
2019/04/08	1	17.20	3	17.35	17.25	-2	5,792	-0.03%
2019/04/02	1	17.00	0	0.00	16.85	1	5,692	0.02%
2019/03/29	1	16.90	0	0.00	17.00	1	5,621	0.02%
2019/03/28	0	0.00	1	16.75	16.80	-1	5,609	-0.02%
2019/03/27	1	17.10	0	0.00	17.00	1	5,597	0.02%
2019/03/26	0	0.00	3	16.92	17.25	-3	5,591	-0.05%
2019/03/25	2	16.45	0	0.00	16.50	2	5,603	0.04%
2019/03/22	3	16.98	282	16.91	16.80	-279	5,608	-4.97%	大賣/鉅額交易
2019/03/21	10	17.20	10	17.10	17.10	0	5,529	0.00%
2019/03/20	3	17.23	0	0.00	17.15	3	5,485	0.05%
2019/03/19	2	17.25	1	17.20	17.25	1	5,478	0.02%
2019/03/18	1	17.10	161	17.12	17.40	-160	5,438	-2.94%	大賣/鉅額交易
2019/03/15	2	17.10	20	17.10	17.05	-18	5,356	-0.34%
2019/03/13	3	17.27	0	0.00	17.20	3	5,387	0.06%
2019/03/12	0	0.00	7	17.44	17.30	-7	5,382	-0.13%
2019/03/11	15	17.56	0	0.00	17.50	15	5,324	0.28%
2019/03/08	0	0.00	6	17.58	17.70	-6	5,130	-0.12%
2019/03/07	37	17.43	49	17.42	17.45	-12	4,952	-0.24%
2019/03/06	1	17.15	0	0.00	17.50	1	4,694	0.02%
2019/03/05	2	17.35	20	17.10	17.30	-18	4,615	-0.39%
2019/03/04	30	17.38	1	17.15	17.20	29	4,559	0.64%
2019/02/27	22	17.20	51	16.82	17.30	-29	4,536	-0.64%
2019/02/26	6	17.05	0	0.00	16.90	6	4,455	0.13%
2019/02/22	24	17.02	0	0.00	17.00	24	4,708	0.51%
2019/02/21	4	17.53	52	17.70	17.40	-48	4,642	-1.03%
2019/02/20	20	17.00	0	0.00	17.00	20	4,370	0.46%
2019/02/19	100	17.00	0	0.00	17.05	100	4,377	2.28%
2019/02/18	5	16.85	5	16.89	16.95	0	4,390	0.00%
2019/02/15	3	16.55	15	16.55	16.40	-12	4,188	-0.29%
2019/02/14	7	16.61	2	16.68	16.40	5	4,205	0.12%
2019/02/12	0	0.00	41	16.21	16.50	-41	4,223	-0.97%
2019/01/30	41	16.03	5	16.00	16.00	36	4,672	0.77%
2019/01/29	3	16.07	0	0.00	16.10	3	4,686	0.06%
2019/01/28	0	0.00	16	16.41	16.30	-16	4,653	-0.34%
2019/01/25	5	16.35	5	16.30	16.25	0	4,598	0.00%
2019/01/24	2	16.10	0	0.00	16.05	2	4,606	0.04%
2019/01/23	1	16.05	0	0.00	16.05	1	4,665	0.02%
2019/01/22	2	16.13	11	16.12	16.15	-9	4,643	-0.19%
2019/01/18	6	16.00	0	0.00	16.20	6	4,708	0.13%
2019/01/17	31	16.29	2	16.50	16.10	29	4,661	0.62%
2019/01/16	1	15.55	4	16.08	16.20	-3	4,194	-0.07%
2019/01/15	1	15.55	0	0.00	15.60	1	4,092	0.02%
2019/01/08	0	0.00	8	15.37	15.75	-8	4,043	-0.20%
2019/01/04	6	14.68	0	0.00	14.65	6	4,107	0.15%
2018/12/28	1	15.10	0	0.00	15.50	1	4,221	0.02%
2018/12/27	0	0.00	2	15.30	15.15	-2	4,285	-0.05%
2018/12/26	2	15.40	0	0.00	14.95	2	4,451	0.04%
2018/12/25	1	15.40	0	0.00	15.40	1	4,515	0.02%
2018/12/21	1	15.30	20	15.50	15.55	-19	4,645	-0.41%
2018/12/19	1	15.95	0	0.00	15.90	1	4,649	0.02%
2018/12/18	1	16.20	0	0.00	16.00	1	4,647	0.02%
2018/12/12	1	15.70	2	15.80	15.90	-1	4,684	-0.02%
2018/12/11	11	15.53	0	0.00	15.55	11	4,707	0.23%
2018/12/10	2	15.55	0	0.00	15.40	2	4,788	0.04%
2018/12/07	20	15.98	0	0.00	15.85	20	4,800	0.42%
2018/12/04	12	16.60	6	16.70	16.60	6	4,732	0.13%
2018/12/03	0	0.00	14	16.75	16.80	-14	4,739	-0.30%
2018/11/30	0	0.00	5	16.35	16.35	-5	4,680	-0.11%
2018/11/29	0	0.00	10	16.40	16.30	-10	4,691	-0.21%
2018/11/28	0	0.00	16	16.31	16.55	-16	4,629	-0.35%
2018/11/26	14	16.23	0	0.00	16.10	14	4,580	0.31%
2018/11/23	1	16.05	2	16.30	16.15	-1	4,564	-0.02%
2018/11/22	7	16.66	1	16.25	16.00	6	4,524	0.13%
2018/11/21	0	0.00	19	16.08	16.35	-19	4,230	-0.45%
2018/11/19	19	15.90	80	16.05	16.10	-61	4,250	-1.44%
2018/11/15	41	15.95	27	15.61	16.05	14	4,383	0.32%
2018/11/13	37	15.44	37	15.06	15.45	0	4,290	0.00%
2018/11/12	1	15.60	0	0.00	15.40	1	4,246	0.02%
2018/11/09	5	15.71	4	15.60	15.75	1	4,234	0.02%
2018/11/08	53	15.97	39	15.96	15.85	14	4,172	0.34%
2018/11/07	2	14.90	0	0.00	15.20	2	3,792	0.05%
2018/11/06	22	14.95	0	0.00	14.75	22	3,838	0.57%
2018/11/01	1	15.00	0	0.00	14.90	1	4,126	0.02%
2018/10/31	5	14.65	9	14.80	14.85	-4	4,115	-0.10%
2018/10/30	0	0.00	5	14.10	14.10	-5	4,062	-0.12%
2018/10/29	5	14.25	1	14.35	14.10	4	4,281	0.09%
2018/10/26	1	14.10	21	14.35	14.30	-20	4,329	-0.46%
2018/10/25	5	14.05	0	0.00	13.90	5	4,371	0.11%
2018/10/24	1	14.40	10	14.53	14.55	-9	4,621	-0.19%
2018/10/23	5	14.60	1	14.70	14.55	4	4,671	0.09%
2018/10/22	1	14.75	22	14.84	14.80	-21	4,795	-0.44%
2018/10/19	0	0.00	6	14.15	14.50	-6	4,891	-0.12%
2018/10/15	22	14.37	0	0.00	14.15	22	4,884	0.45%
2018/10/12	30	14.35	4	14.50	14.50	26	4,880	0.53%
2018/10/11	86	14.02	13	13.97	13.95	73	4,801	1.52%
2018/10/09	3	15.70	0	0.00	15.45	3	4,771	0.06%
2018/10/05	0	0.00	91	15.97	15.90	-91	4,931	-1.85%
2018/10/04	4	16.79	0	0.00	16.55	4	4,861	0.08%
2018/10/03	10	16.75	4	16.60	16.75	6	4,697	0.13%
2018/10/01	1	16.40	0	0.00	16.60	1	4,643	0.02%
2018/09/28	0	0.00	1	16.50	16.40	-1	4,668	-0.02%
2018/09/26	1	16.15	0	0.00	16.10	1	4,585	0.02%
2018/09/25	0	0.00	4	15.95	16.20	-4	4,636	-0.09%
2018/09/20	5	15.90	0	0.00	15.85	5	4,654	0.11%
2018/09/19	4	16.05	0	0.00	16.10	4	4,668	0.09%
2018/09/18	9	16.52	8	16.51	15.95	1	4,677	0.02%
2018/09/17	0	0.00	3	16.18	16.50	-3	4,602	-0.07%
2018/09/14	5	16.10	29	16.09	16.20	-24	4,593	-0.52%
2018/09/13	7	15.94	6	15.79	16.00	1	4,592	0.02%
2018/09/12	2	15.60	0	0.00	15.65	2	4,625	0.04%
2018/09/11	6	15.82	5	15.75	15.75	1	4,733	0.02%
2018/09/10	21	15.76	0	0.00	15.60	21	4,896	0.43%
2018/09/07	0	0.00	20	15.90	15.85	-20	4,937	-0.41%
2018/09/06	8	16.21	20	16.16	16.15	-12	4,966	-0.24%
2018/09/05	5	16.45	0	0.00	16.45	5	5,089	0.10%
2018/09/04	1	16.50	0	0.00	16.50	1	5,545	0.02%
2018/09/03	0	0.00	10	16.75	16.45	-10	5,695	-0.18%
2018/08/29	5	16.85	0	0.00	16.80	5	6,113	0.08%
2018/08/28	10	16.88	0	0.00	16.70	10	6,330	0.16%
2018/08/24	1	16.55	0	0.00	16.75	1	6,536	0.02%
2018/08/23	5	17.10	0	0.00	16.80	5	7,265	0.07%
2018/08/22	5	16.60	2	16.80	17.00	3	7,204	0.04%
2018/08/21	0	0.00	1	16.35	16.45	-1	7,150	-0.01%
2018/08/17	1	16.40	0	0.00	16.20	1	7,310	0.01%
2018/08/16	1	16.05	0	0.00	16.30	1	7,391	0.01%
2018/08/15	1	16.20	3	16.38	16.25	-2	7,885	-0.03%
2018/08/14	6	16.48	7	16.61	16.60	-1	7,950	-0.01%
2018/08/13	21	16.43	12	16.51	16.15	9	8,002	0.11%
2018/08/10	2	17.70	0	0.00	17.35	2	7,930	0.03%
2018/08/09	3	17.55	0	0.00	17.60	3	8,005	0.04%
2018/08/08	7	17.86	1	17.85	17.90	6	8,109	0.07%
2018/08/07	0	0.00	24	17.30	17.70	-24	7,844	-0.31%
2018/08/06	5	17.15	0	0.00	17.25	5	7,815	0.06%
2018/08/03	14	17.36	1	17.40	17.30	13	7,830	0.17%
2018/08/02	5	18.40	1	18.60	18.20	4	7,770	0.05%
2018/08/01	10	18.69	8	18.66	18.75	2	7,752	0.03%
2018/07/31	0	0.00	2	18.53	18.45	-2	7,600	-0.03%
2018/07/30	5	17.85	1	18.25	18.25	4	7,381	0.05%
2018/07/27	9	18.03	38	18.05	18.00	-29	7,388	-0.39%
2018/07/26	51	18.45	5	18.57	18.45	46	7,300	0.63%
2018/07/23	2	17.48	0	0.00	17.35	2	7,456	0.03%
2018/07/20	8	17.84	70	18.15	17.80	-62	7,471	-0.83%
2018/07/19	0	0.00	9	18.15	18.15	-9	7,477	-0.12%
2018/07/18	8	18.34	0	0.00	18.10	8	7,612	0.11%
2018/07/17	10	18.45	2	18.43	18.25	8	7,612	0.11%
2018/07/16	0	0.00	8	18.40	18.40	-8	7,577	-0.11%
2018/07/13	60	18.00	7	17.85	18.35	53	7,551	0.70%
2018/07/12	2	17.18	15	17.40	17.40	-13	7,465	-0.17%
2018/07/10	0	0.00	8	17.20	17.40	-8	7,629	-0.10%
2018/07/09	9	16.99	0	0.00	17.00	9	7,671	0.12%
2018/07/06	6	16.87	0	0.00	16.90	6	7,682	0.08%
2018/07/05	4	17.40	2	17.65	17.05	2	7,766	0.03%
2018/07/04	2	17.28	0	0.00	17.30	2	7,780	0.03%
2018/07/03	8	17.41	0	0.00	17.30	8	7,802	0.10%
2018/07/02	1	18.40	2	18.35	18.00	-1	7,768	-0.01%
2018/06/29	3	18.40	0	0.00	18.35	3	7,869	0.04%
2018/06/27	1	18.25	0	0.00	18.35	1	7,848	0.01%
2018/06/26	6	17.91	7	17.90	18.15	-1	7,840	-0.01%
2018/06/25	12	18.22	1	18.55	18.25	11	7,795	0.14%
2018/06/22	3	17.97	36	18.01	18.25	-33	7,829	-0.42%
2018/06/21	49	18.34	0	0.00	18.35	49	7,777	0.63%
2018/06/20	3	18.75	1	18.75	18.65	2	7,804	0.03%
2018/06/19	3	19.58	1	19.60	19.35	2	7,776	0.03%
2018/06/14	1	19.20	1	19.40	19.25	0	7,633	0.00%
2018/06/13	3	19.30	1	19.80	19.20	2	7,617	0.03%
2018/06/12	1	20.05	32	20.08	19.65	-31	7,640	-0.41%
2018/06/11	0	0.00	11	19.21	19.20	-11	7,535	-0.15%
2018/06/08	11	18.91	1	19.15	18.75	10	7,467	0.13%
2018/06/07	11	18.73	2	19.15	18.70	9	7,427	0.12%
2018/06/06	6	18.79	3	19.05	18.70	3	7,354	0.04%
2018/06/05	21	19.02	9	19.09	18.80	12	7,280	0.16%
2018/06/04	4	18.73	5	18.75	18.70	-1	7,085	-0.01%
2018/06/01	6	18.77	10	18.70	18.70	-4	7,041	-0.06%
2018/05/31	16	18.87	11	19.00	19.05	5	6,878	0.07%
2018/05/30	1	17.70	3	17.77	18.00	-2	6,152	-0.03%
2018/05/29	11	18.17	2	18.03	18.00	9	6,195	0.15%
2018/05/28	4	17.81	2	18.33	18.40	2	6,152	0.03%
2018/05/24	1	18.25	0	0.00	18.15	1	6,076	0.02%
2018/05/23	8	18.82	103	18.73	18.25	-95	6,062	-1.57%	大賣/
2018/05/22	2	17.93	0	0.00	18.00	2	5,648	0.04%
2018/05/21	81	18.02	57	17.88	18.20	24	5,674	0.42%
2018/05/18	52	17.50	0	0.00	17.50	52	5,654	0.92%
2018/05/17	26	17.97	0	0.00	17.90	26	5,848	0.44%
2018/05/16	0	0.00	8	17.59	17.75	-8	5,998	-0.13%
2018/05/14	30	16.80	0	0.00	16.80	30	6,273	0.48%
2018/05/11	2	16.90	0	0.00	16.65	2	6,356	0.03%
2018/05/10	39	17.27	14	17.12	17.05	25	6,398	0.39%
2018/05/09	0	0.00	2	17.15	17.05	-2	6,669	-0.03%
2018/05/08	21	17.00	0	17.20	17.05	21	7,126	0.29%
2018/05/07	45	17.26	0	0.00	17.25	45	7,247	0.62%
2018/05/04	1	16.85	0	0.00	16.85	1	7,311	0.01%
2018/05/03	5	16.80	0	0.00	16.80	5	7,359	0.07%
2018/05/02	2	16.90	6	17.00	17.20	-4	7,486	-0.05%
2018/04/30	3	16.40	4	17.05	17.20	-1	7,714	-0.01%
2018/04/27	2	15.40	0	0.00	15.65	2	7,843	0.03%
2018/04/26	10	15.50	2	15.70	15.45	8	8,167	0.10%
2018/04/24	47	16.08	15	16.02	15.90	32	9,363	0.34%
2018/04/23	17	17.60	0	0.00	17.30	17	9,509	0.18%
2018/04/20	3	17.45	2	17.45	17.70	1	9,901	0.01%
2018/04/18	3	17.27	5	17.22	17.20	-2	10,752	-0.02%
2018/04/17	21	17.44	3	18.00	17.30	18	11,064	0.16%
2018/04/16	21	18.57	5	18.55	18.50	16	12,078	0.13%
2018/04/11	16	18.96	10	19.05	19.05	6	13,630	0.04%
2018/04/09	0	0.00	20	18.60	18.50	-20	14,761	-0.14%
2018/04/02	6	19.61	0	0.00	19.40	6	16,392	0.04%
2018/03/31	0	0.00	1	19.25	19.35	-1	17,581	-0.01%
2018/03/28	5	19.15	4	19.19	19.15	1	21,765	0.00%
2018/03/27	14	19.44	0	0.00	19.45	14	23,586	0.06%
2018/03/26	0	0.00	10	18.75	18.80	-10	24,685	-0.04%
2018/03/23	2	18.95	12	18.88	18.85	-10	24,766	-0.04%
2018/03/22	35	19.75	25	19.68	19.70	10	24,810	0.04%
2018/03/21	30	19.79	0	0.00	19.70	30	24,960	0.12%
2018/03/20	6	19.97	0	0.00	19.90	6	25,132	0.02%
2018/03/19	18	20.40	0	0.00	20.35	18	25,359	0.07%
2018/03/16	12	20.45	10	20.85	20.40	2	25,671	0.01%
2018/03/15	40	20.98	15	21.10	21.05	25	25,711	0.10%
2018/03/14	43	19.98	0	0.00	20.00	43	25,456	0.17%
2018/03/13	22	19.95	0	0.00	20.00	22	25,529	0.09%
2018/03/12	0	0.00	9	19.38	19.05	-9	25,509	-0.04%
2018/03/09	5	19.75	0	0.00	19.80	5	25,555	0.02%
2018/03/07	0	0.00	9	19.68	19.55	-9	26,556	-0.03%
2018/03/06	0	0.00	1	19.85	19.95	-1	26,747	0.00%
2018/03/05	2	19.83	10	19.88	19.50	-8	27,371	-0.03%
2018/03/02	10	20.15	19	19.94	20.00	-9	27,547	-0.03%
2018/02/27	2	20.80	0	0.00	20.75	2	27,447	0.01%
2018/02/26	0	0.00	25	21.04	20.90	-25	27,442	-0.09%
2018/02/23	3	21.50	35	21.38	21.35	-32	27,403	-0.12%
2018/02/22	23	21.07	5	21.30	21.15	18	27,350	0.07%
2018/02/21	20	20.91	5	21.30	21.00	15	27,269	0.06%
2018/02/12	5	20.00	126	20.10	20.15	-121	27,185	-0.45%	大賣/鉅額交易
2018/02/09	116	19.86	62	18.83	20.00	54	27,102	0.20%	大買/
2018/02/08	96	19.84	12	19.75	19.80	84	26,868	0.31%
2018/02/07	7	21.34	16	21.07	20.85	-9	26,649	-0.03%
2018/02/06	19	20.92	21	20.51	20.60	-2	26,524	-0.01%
2018/02/05	2	21.80	11	22.34	22.70	-9	26,220	-0.03%
2018/02/02	7	22.99	30	22.88	22.95	-23	26,176	-0.09%
2018/02/01	55	23.75	51	23.22	23.25	4	26,287	0.02%
2018/01/31	80	23.58	50	23.41	23.75	30	25,931	0.12%
2018/01/30	49	22.92	15	23.13	22.60	34	25,445	0.13%
2018/01/29	20	22.56	19	22.54	22.60	1	25,338	0.00%
2018/01/26	15	22.65	19	22.66	22.65	-4	25,313	-0.02%
2018/01/25	25	23.05	37	22.96	22.70	-12	25,384	-0.05%
2018/01/24	22	23.50	6	23.35	23.50	16	25,310	0.06%
2018/01/23	37	23.00	19	22.83	22.60	18	25,059	0.07%
2018/01/22	30	23.48	11	23.34	23.35	19	24,794	0.08%
2018/01/19	27	23.57	22	23.79	23.90	5	24,475	0.02%
2018/01/18	58	24.96	26	24.98	23.70	32	24,277	0.13%
2018/01/17	10	24.25	18	24.49	24.40	-8	23,460	-0.03%
2018/01/16	18	24.18	9	24.25	24.20	9	23,261	0.04%
2018/01/15	16	24.60	23	24.33	24.90	-7	22,927	-0.03%
2018/01/12	0	0.00	4	23.63	23.45	-4	22,435	-0.02%
2018/01/11	25	23.50	48	23.47	23.30	-23	22,256	-0.10%
2018/01/10	44	24.58	59	24.72	24.00	-15	21,933	-0.07%
2018/01/09	30	23.77	38	23.51	24.45	-8	20,832	-0.04%
2018/01/08	44	23.82	46	23.47	23.10	-2	20,237	-0.01%
2018/01/05	16	23.78	8	23.93	23.90	8	19,752	0.04%
2018/01/04	21	23.85	18	24.17	23.70	3	19,324	0.02%
2018/01/03	42	24.00	60	24.13	23.60	-18	18,966	-0.09%
2018/01/02	39	23.62	47	23.28	24.00	-8	18,296	-0.04%