富喬 (1815)-元大-館前券商分點個股進出

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
25.10
漲跌
▼0.30
漲幅
-1.18%
成交量
32,002張
產業
上櫃電子零組件類股
387人加入追蹤

立即追蹤
本地時間:14:30

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

富喬 (1815)籌碼相關－元大-館前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-館前券商分點個股進出
元大-館前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
2024/06/26	76.1	25.19	53	25.56	25.10	23.1	50,182	0.05%
2024/06/25	94.3	25.44	463	26.53	25.40	-368.7	50,087	-0.74%	大賣/鉅額交易
2024/06/24	269	27.60	186	27.20	26.95	83	49,090	0.17%	大買/大賣/
2024/06/21	385	27.73	28.1	27.49	27.80	356.9	48,866	0.73%	大買/鉅額交易
2024/06/20	31	27.28	46	27.46	27.45	-15	48,692	-0.03%
2024/06/19	103	26.80	69.3	27.28	26.60	33.8	48,037	0.07%	大買/
2024/06/18	86	27.43	85	27.35	27.40	1	47,002	0.00%
2024/06/17	12	26.93	23	27.01	27.00	-11	46,160	-0.02%
2024/06/14	31	26.13	11	26.18	25.80	20	45,328	0.04%
2024/06/13	19.4	26.75	66	27.00	26.45	-46.6	44,875	-0.10%
2024/06/12	28.2	27.85	27	27.84	27.50	1.2	44,116	0.00%
2024/06/11	25.5	27.86	65.3	27.95	27.25	-39.8	43,671	-0.09%
2024/06/07	410	28.73	285.2	27.65	29.25	124.9	42,736	0.29%	大買/大賣/鉅額交易
2024/06/06	238.5	27.36	222	27.61	27.35	16.5	41,509	0.04%	大買/大賣/
2024/06/05	73.5	27.86	124.4	28.03	27.90	-50.9	40,207	-0.13%	大賣/
2024/06/04	246	27.50	252	27.36	26.50	-6	38,171	-0.02%	大買/大賣/
2024/06/03	20	25.94	25.3	26.27	26.70	-5.3	39,606	-0.01%
2024/05/31	57	25.93	39	26.31	25.80	18	39,344	0.05%
2024/05/30	203	27.87	258.6	27.74	25.85	-55.6	38,928	-0.14%	大買/大賣/
2024/05/29	212	26.46	142	26.60	27.65	70	35,492	0.20%	大買/大賣/
2024/05/28	102	25.61	96	25.28	25.15	6	34,567	0.02%	大買/
2024/05/27	82	24.62	61	25.43	24.25	21	33,740	0.06%
2024/05/24	39	24.97	61	24.83	25.90	-22	32,349	-0.07%
2024/05/23	65	24.79	63	24.74	24.75	2	30,231	0.01%
2024/05/22	59	22.76	98.3	22.78	23.70	-39.3	27,289	-0.14%
2024/05/21	5	20.68	94	20.90	21.55	-89	24,903	-0.36%
2024/05/20	0	19.65	3	19.67	19.60	-3	24,137	-0.01%
2024/05/17	9.4	19.85	7	19.93	19.80	2.4	24,733	0.01%
2024/05/16	0	0.00	5	19.54	19.45	-5	25,065	-0.02%
2024/05/15	2.2	19.25	1	19.00	19.25	1.2	25,893	0.00%
2024/05/14	14.2	19.64	18	19.82	19.20	-3.8	25,923	-0.01%
2024/05/13	0	0.00	1	19.50	19.55	-1	25,479	0.00%
2024/05/10	2	19.25	5	19.20	19.40	-3	25,298	-0.01%
2024/05/09	33.1	19.71	12	19.71	19.15	21.1	25,066	0.08%
2024/05/08	12	19.69	79	19.59	19.70	-67	24,452	-0.27%
2024/05/07	6	18.89	0	0.00	18.70	6	23,851	0.03%
2024/05/06	0	0.00	6.2	18.49	18.40	-6.2	23,658	-0.03%
2024/05/03	8.2	18.55	5	18.67	18.50	3.2	23,475	0.01%
2024/05/02	2	18.10	0	0.00	18.10	2	23,185	0.01%
2024/04/30	6	18.31	3	18.73	18.20	3	23,158	0.01%
2024/04/29	0	0.00	2	18.25	18.50	-2	23,017	-0.01%
2024/04/24	2	17.70	1	17.50	17.80	1	22,841	0.00%
2024/04/22	25	17.43	22	16.91	16.90	3	22,841	0.01%
2024/04/19	2	17.48	6	17.43	17.70	-4	22,844	-0.02%
2024/04/18	8	18.29	0.2	18.30	18.15	7.8	22,748	0.03%
2024/04/17	0.5	18.50	1	18.50	18.50	-0.5	22,774	0.00%
2024/04/16	3.1	17.73	0	0.00	17.90	3.1	22,771	0.01%
2024/04/15	1	19.05	5.2	18.90	18.50	-4.2	22,633	-0.02%
2024/04/12	26.2	19.43	30	19.44	19.30	-3.8	22,678	-0.02%
2024/04/11	5	18.66	2	18.65	18.65	3	22,334	0.01%
2024/04/10	20	19.15	40	18.90	18.90	-20	22,284	-0.09%
2024/04/09	0	18.60	8	19.04	19.05	-8	22,220	-0.04%
2024/04/08	18	18.70	6	18.70	18.50	12	22,011	0.05%
2024/04/03	11	19.04	5	19.18	18.90	6	21,879	0.03%
2024/04/02	9.3	19.60	4	19.39	19.30	5.3	21,729	0.02%
2024/04/01	20.2	19.54	19	19.68	20.05	1.2	21,214	0.01%
2024/03/29	23	18.78	45	18.71	18.70	-22	20,485	-0.11%
2024/03/28	71	18.20	68	18.37	18.15	3	19,945	0.02%
2024/03/27	6	18.20	6	17.95	18.10	0	19,583	0.00%
2024/03/26	71	18.28	43	18.33	17.95	28	19,556	0.14%
2024/03/25	32	18.31	23	18.40	18.40	9	19,458	0.05%
2024/03/22	3	17.40	2	17.55	17.50	1	19,380	0.01%
2024/03/21	2	17.10	0	0.00	17.30	2	19,416	0.01%
2024/03/20	14	17.05	2	17.35	16.95	12	19,512	0.06%
2024/03/19	1	17.85	4	17.66	17.35	-3	19,547	-0.02%
2024/03/18	5.1	17.30	0	0.00	17.65	5.1	19,956	0.03%
2024/03/15	68.4	17.54	59	17.69	17.45	9.4	19,928	0.05%
2024/03/14	30.4	18.00	30	17.70	17.70	0.4	19,964	0.00%
2024/03/13	9.7	17.96	10.8	17.82	17.90	-1.1	19,813	-0.01%
2024/03/12	17.6	18.27	21	18.31	18.35	-3.4	19,529	-0.02%
2024/03/11	11.1	18.93	2	18.90	18.70	9.1	19,084	0.05%
2024/03/08	280.5	18.84	290	19.95	18.75	-9.5	18,736	-0.05%	大買/大賣/
2024/03/07	476.7	20.67	386	20.61	20.00	90.7	17,682	0.51%	大買/大賣/
2024/03/06	278	20.10	291.8	20.97	21.50	-13.8	14,861	-0.09%	大買/大賣/
2024/03/05	73	19.10	131.3	19.42	19.55	-58.3	13,947	-0.42%	大賣/
2024/03/04	11	18.81	15	18.69	18.60	-4	12,976	-0.03%
2024/03/01	39	19.06	47	18.76	18.55	-8	12,730	-0.06%
2024/02/29	237	18.92	287.3	18.81	19.10	-50.3	12,721	-0.40%	大買/大賣/
2024/02/27	111	17.96	62	17.96	17.75	49	12,094	0.41%	大買/
2024/02/26	19	17.71	7	17.63	17.65	12	11,846	0.10%
2024/02/23	82	17.75	79.1	17.83	17.80	2.9	12,086	0.02%
2024/02/22	43	17.33	42	17.46	17.55	1	11,838	0.01%
2024/02/21	19	17.44	19	17.15	17.10	0	11,577	0.00%
2024/02/20	193	17.37	260	17.51	17.15	-67	11,881	-0.56%	大買/大賣/
2024/02/19	129	16.96	65.1	16.86	17.20	63.9	11,745	0.54%	大買/
2024/02/16	46	16.27	56	16.13	16.55	-10	11,485	-0.09%
2024/02/15	0	0.00	12	14.96	15.70	-12	10,811	-0.11%
2024/02/05	1	14.55	0	0.00	14.50	1	10,946	0.01%
2024/02/02	38	14.21	1	14.70	14.25	37	11,240	0.33%
2024/02/01	3	14.55	0	0.00	14.55	3	11,806	0.03%
2024/01/31	0	0.00	3	14.70	14.65	-3	13,007	-0.02%
2024/01/30	7	14.79	4	14.70	14.70	3	14,820	0.02%
2024/01/29	0	0.00	36	14.85	14.85	-36	16,248	-0.22%
2024/01/25	0	0.00	1	14.70	14.50	-1	18,945	-0.01%
2024/01/24	0	0.00	2	14.85	14.75	-2	19,442	-0.01%
2024/01/23	0	0.00	20	14.60	14.70	-20	19,809	-0.10%
2024/01/22	5	14.56	0	0.00	14.70	5	20,175	0.02%
2024/01/19	2	14.18	0	0.00	14.40	2	20,316	0.01%
2024/01/18	2	14.15	0	0.00	14.05	2	20,619	0.01%
2024/01/17	15	14.28	0	14.55	14.20	15	21,008	0.07%
2024/01/16	10	14.43	0.8	14.60	14.50	9.2	21,150	0.04%
2024/01/15	0	0.00	4.2	14.56	14.70	-4.2	21,172	-0.02%
2024/01/12	2	14.75	0	0.00	14.70	2	21,193	0.01%
2024/01/11	5	14.95	5	14.74	15.00	0	21,331	0.00%
2024/01/10	2	14.75	0	0.00	14.65	2	21,839	0.01%
2024/01/09	7	14.89	7	14.88	14.90	0	22,077	0.00%
2024/01/08	16	14.91	15	14.98	14.90	1	22,383	0.00%
2024/01/04	3	15.77	1	15.90	15.70	2	22,910	0.01%
2024/01/03	2	15.65	24	15.92	15.95	-22	23,241	-0.09%
2024/01/02	2	15.75	2	15.60	15.75	0	23,555	0.00%
2023/12/29	3	15.75	0	0.00	15.65	3	24,677	0.01%
2023/12/28	4.1	15.80	0	0.00	15.70	4.1	25,052	0.02%
2023/12/27	3	15.85	0	0.00	15.85	3	26,143	0.01%
2023/12/26	0	0.00	0	15.85	15.90	0	27,277	0.00%
2023/12/25	4	15.60	2	15.65	15.60	2	27,719	0.01%
2023/12/22	2	15.75	7	15.74	15.75	-5	28,070	-0.02%
2023/12/20	9	15.88	80	15.62	16.10	-71	29,835	-0.24%
2023/12/19	28.3	15.93	94	16.18	16.05	-65.7	29,725	-0.22%
2023/12/15	3	17.25	0	0.00	16.90	3	29,470	0.01%
2023/12/14	223	17.61	74	17.59	17.50	149	29,626	0.50%	大買/鉅額交易
2023/12/13	13.1	17.13	30	17.34	17.30	-16.9	29,449	-0.06%
2023/12/11	7	16.54	14	16.64	16.60	-7	28,815	-0.02%
2023/12/08	10	15.88	10	15.78	15.90	0	28,449	0.00%
2023/12/07	6	16.16	4	16.30	16.15	2	28,249	0.01%
2023/12/06	1	16.45	2	16.50	16.45	-1	28,170	0.00%
2023/12/05	61	16.24	57	16.19	16.20	4	28,100	0.01%
2023/12/04	14	16.73	13	16.87	16.70	1	27,955	0.00%
2023/12/01	3	16.87	0	0.00	16.80	3	27,854	0.01%
2023/11/30	0	0.00	2.2	16.95	16.90	-2.2	27,796	-0.01%
2023/11/29	0	0.00	1	17.05	17.00	-1	27,799	0.00%
2023/11/28	2	16.95	0	0.00	17.00	2	27,820	0.01%
2023/11/27	15	16.91	11	16.82	16.90	4	27,708	0.01%
2023/11/24	100.3	17.45	99	17.70	17.35	1.3	27,310	0.00%
2023/11/22	112	18.08	110	17.73	17.80	2	26,697	0.01%	大買/大賣/
2023/11/21	49	17.53	50	17.58	17.45	-1	26,274	0.00%
2023/11/20	64	17.68	67	17.61	17.60	-3	25,943	-0.01%
2023/11/17	82	17.20	70	17.19	17.10	12	25,629	0.05%
2023/11/16	3	17.42	2	17.90	17.60	1	25,102	0.00%
2023/11/15	31	16.92	25	16.97	16.85	6	24,494	0.02%
2023/11/14	98	17.28	62.8	17.56	17.25	35.2	24,061	0.15%
2023/11/13	4	17.71	0	0.00	17.50	4	23,797	0.02%
2023/11/10	12	18.12	15	17.77	17.85	-3	23,475	-0.01%
2023/11/09	17.2	18.22	4	18.36	18.00	13.2	23,155	0.06%
2023/11/08	116	18.95	54.9	19.13	18.65	61.1	22,550	0.27%	大買/
2023/11/07	243	19.91	238.8	19.62	20.05	4.2	21,376	0.02%	大買/大賣/
2023/11/06	47	19.52	151.6	19.50	20.10	-104.6	19,591	-0.53%	大賣/鉅額交易
2023/11/03	159	18.60	144	18.43	18.30	15	18,201	0.08%	大買/大賣/
2023/11/02	88	17.99	123	17.80	18.45	-35	16,724	-0.21%	大賣/
2023/11/01	38	16.10	38	16.60	16.80	0	15,569	0.00%
2023/10/31	128	17.28	105	17.30	16.85	23	15,105	0.15%	大買/大賣/
2023/10/30	15	16.91	27	17.14	17.15	-12	14,863	-0.08%
2023/10/27	14	16.45	29	16.70	16.45	-15	14,678	-0.10%
2023/10/26	8	17.32	7	17.06	16.85	1	15,175	0.01%
2023/10/25	18	16.88	12	16.98	17.00	6	15,654	0.04%
2023/10/24	9	15.94	14	15.98	16.00	-5	15,633	-0.03%
2023/10/23	0	0.00	1	15.55	15.45	-1	15,534	-0.01%
2023/10/20	17	15.19	14	15.06	15.40	3	15,676	0.02%
2023/10/19	32	15.37	12	15.30	15.30	20	15,536	0.13%
2023/10/18	20	15.42	47	15.88	15.35	-27	15,377	-0.18%
2023/10/17	27	17.10	31	17.45	17.00	-4	14,881	-0.03%
2023/10/16	117	18.07	108	17.85	17.85	9	14,547	0.06%	大買/大賣/
2023/10/13	110	18.00	90.1	17.68	17.80	19.9	14,190	0.14%	大買/
2023/10/12	23	17.47	14	17.26	17.30	9	13,699	0.07%
2023/10/11	1	17.70	9	17.57	17.40	-8	13,402	-0.06%
2023/10/06	6	18.13	3	18.12	18.00	3	13,036	0.02%
2023/10/05	26	18.60	33.1	18.59	18.25	-7.1	12,622	-0.06%
2023/10/04	25	17.84	2	18.03	18.10	23	11,474	0.20%
2023/10/03	23	18.44	17	18.51	18.15	6	11,078	0.05%
2023/10/02	13	17.72	57.8	17.83	18.15	-44.8	9,968	-0.45%
2023/09/28	4	16.50	11.6	16.65	16.50	-7.6	8,793	-0.09%
2023/09/27	8	15.58	6.1	16.06	16.25	1.9	8,305	0.02%
2023/09/26	4.3	15.95	14.3	16.82	15.35	-10	7,907	-0.13%
2023/09/25	10	16.35	73.9	16.33	16.40	-63.9	6,728	-0.95%
2023/09/22	10.1	15.15	11	15.58	15.30	-0.9	6,055	-0.01%
2023/09/21	0.2	15.20	2	15.27	15.45	-1.9	5,909	-0.03%
2023/09/20	6	15.03	3	14.90	14.90	3	5,729	0.05%
2023/09/19	7	15.42	15	15.23	15.15	-8	5,659	-0.14%
2023/09/18	3	14.55	4	14.41	14.70	-1	5,341	-0.02%
2023/09/13	1	13.60	0	0.00	13.60	1	5,359	0.02%
2023/09/12	1	13.75	0	0.00	13.65	1	5,789	0.02%
2023/09/08	0	0.00	4	14.01	14.00	-4	6,104	-0.07%
2023/09/07	6	14.15	1	14.00	14.00	5	6,156	0.08%
2023/09/06	1	14.55	5.1	14.57	14.45	-4.1	6,268	-0.06%
2023/09/05	2	14.15	0	0.00	14.30	2	6,443	0.03%
2023/09/01	0	0.00	44	13.79	13.90	-44	6,487	-0.68%
2023/08/31	10	13.50	0	0.00	13.30	10	6,578	0.15%
2023/08/29	0	0.00	6	13.05	13.00	-6	6,602	-0.09%
2023/08/28	6	12.86	0	0.00	12.85	6	6,590	0.09%
2023/08/25	0	0.00	3	13.20	13.15	-3	6,574	-0.05%
2023/08/23	0	0.00	3	13.35	13.30	-3	6,554	-0.05%
2023/08/21	0	0.00	1	13.40	13.25	-1	6,538	-0.02%
2023/08/18	0	0.00	5	13.70	13.25	-5	6,527	-0.08%
2023/08/16	1	12.80	0	0.00	12.95	1	6,439	0.02%
2023/08/14	6	13.08	0	0.00	12.90	6	6,405	0.09%
2023/08/11	9	13.60	0	0.00	13.30	9	6,366	0.14%
2023/08/10	0	0.00	2	13.78	13.80	-2	6,314	-0.03%
2023/08/09	7	14.07	0	0.00	14.05	7	6,263	0.11%
2023/08/08	1	14.60	0	0.00	14.55	1	6,195	0.02%
2023/08/07	31	14.80	0	0.00	14.85	31	6,125	0.51%
2023/08/04	1	14.95	0	0.00	14.95	1	6,057	0.02%
2023/08/01	0	0.00	4	15.60	15.45	-4	5,812	-0.07%
2023/07/31	52	16.15	7.1	15.92	15.40	44.9	5,603	0.80%
2023/07/28	30	15.15	41	15.53	15.70	-11	4,896	-0.22%
2023/07/27	7.1	14.61	38	14.70	14.80	-30.9	4,056	-0.76%
2023/07/26	2	13.80	0	0.00	13.80	2	3,641	0.05%
2023/07/25	0	0.00	6	14.18	14.25	-6	3,526	-0.17%
2023/07/24	2	13.20	2	13.25	13.20	0	3,292	0.00%
2023/07/21	2	13.10	0	0.00	13.10	2	3,258	0.06%
2023/07/20	2	13.40	159	13.18	13.40	-157	3,226	-4.87%	大賣/鉅額交易
2023/07/19	100	12.70	50	12.95	12.65	50	3,089	1.62%
2023/07/18	28	12.69	11	13.05	12.65	17	3,082	0.55%
2023/07/17	0	0.00	14	13.10	12.95	-14	3,057	-0.46%
2023/07/14	4	12.73	0	0.00	12.70	4	3,040	0.13%
2023/07/13	100	12.70	0	0.00	12.70	100	3,029	3.30%
2023/07/12	1	12.90	0	0.00	12.85	1	3,005	0.03%
2023/07/11	0	0.00	4	13.20	13.05	-4	2,987	-0.13%
2023/07/10	2	13.13	0	0.00	12.95	2	2,976	0.07%
2023/07/07	4	13.38	0	0.00	13.25	4	2,934	0.14%
2023/07/05	5	13.71	0	0.00	13.65	5	2,878	0.17%
2023/07/03	2	13.65	0	0.00	13.60	2	2,834	0.07%
2023/06/27	10	13.40	0	0.00	13.35	10	2,751	0.36%
2023/06/21	3	13.90	0	0.00	13.95	3	2,669	0.11%
2023/06/20	2	13.70	4	13.80	13.65	-2	2,639	-0.08%
2023/06/19	12	13.88	9	14.15	13.85	3	2,604	0.12%
2023/06/16	10	14.67	6	14.62	14.30	4	2,527	0.16%
2023/06/15	7	14.45	26.2	14.52	14.65	-19.2	2,095	-0.92%
2023/06/14	4	13.40	0	0.00	13.35	4	1,764	0.23%
2023/06/13	4	13.65	1	13.40	13.45	3	1,774	0.17%
2023/06/12	10	13.70	3	13.88	13.85	7	1,721	0.41%
2023/06/08	2	13.40	5	13.40	13.15	-3	1,317	-0.23%
2023/06/07	2	13.45	4	13.50	13.50	-2	1,277	-0.16%
2023/06/06	12	13.38	505.5	13.47	13.40	-493.5	1,162	-42.46%	大賣/鉅額交易
2023/06/05	2	12.80	0.2	12.90	12.95	1.8	961	0.19%
2023/05/30	100	12.10	0	0.00	12.10	100	920	10.87%
2023/05/29	0	0.00	3	12.30	12.30	-3	923	-0.32%
2023/05/23	0	0.00	4	12.15	12.20	-4	933	-0.43%
2023/05/18	0	0.00	3	11.95	11.90	-3	902	-0.33%
2023/05/12	1	11.65	0	0.00	11.75	1	928	0.11%
2023/05/08	3	12.00	0	0.00	11.95	3	971	0.31%
2023/04/25	1	11.75	0	0.00	11.70	1	1,102	0.09%
2023/04/21	5	11.87	0	0.00	11.75	5	1,135	0.44%
2023/04/19	0	0.00	2	12.20	12.20	-2	1,197	-0.17%
2023/04/14	0	12.20	1	12.25	12.15	-1	1,260	-0.08%
2023/04/06	1	12.10	0	12.25	12.05	1	1,239	0.08%
2023/03/31	1	12.15	2.1	12.21	12.15	-1.1	1,237	-0.09%
2023/03/28	1	12.15	0	0.00	12.10	1	1,252	0.08%
2023/03/24	0	12.25	0	0.00	12.20	0	1,247	0.00%
2023/03/23	0	12.15	0	0.00	12.20	0	1,248	0.00%
2023/03/13	1	12.20	0	0.00	12.30	1	1,190	0.08%
2023/03/10	1	12.65	1	12.60	12.45	0	1,185	0.00%
2023/03/08	0	12.90	0	0.00	12.85	0	1,198	0.00%
2023/03/07	3	12.85	0	0.00	12.90	3	1,192	0.25%
2023/03/06	0	12.70	2	12.65	12.75	-2	1,177	-0.17%
2023/02/24	0	0.00	1.1	12.72	12.70	-1.1	1,103	-0.10%
2023/02/21	0	0.00	35	12.71	12.70	-35	1,090	-3.21%
2023/02/20	0	0.00	1	12.70	12.65	-1	1,117	-0.09%
2023/02/15	33	12.40	0	0.00	12.35	33	1,735	1.90%
2023/02/08	15	12.76	1	12.70	12.75	14	1,774	0.79%
2023/02/07	34	12.53	0	0.00	12.60	34	1,768	1.92%
2023/02/06	129	12.56	0	0.00	12.50	129	1,868	6.90%	大買/鉅額交易
2023/01/30	1	12.25	0	0.00	12.20	1	1,798	0.06%
2023/01/17	2	12.15	0	0.00	12.15	2	1,741	0.11%
2023/01/13	1	12.35	0	0.00	12.30	1	1,734	0.06%
2023/01/11	10	12.55	13.1	12.43	12.40	-3.1	1,726	-0.18%
2023/01/09	6.3	12.64	8.7	12.60	12.60	-2.4	1,687	-0.15%
2023/01/06	3	12.50	3	12.35	12.35	0	1,633	0.00%
2022/12/28	1	11.65	0	0.00	11.65	1	1,707	0.06%
2022/12/20	3	12.03	0	0.00	11.80	3	1,823	0.16%
2022/12/19	0	0.00	1	12.10	12.10	-1	1,850	-0.05%
2022/12/14	0	0.00	1	12.20	12.20	-1	1,885	-0.05%
2022/12/05	0	0.00	1	12.90	12.80	-1	1,990	-0.05%
2022/12/02	0	0.00	1	12.80	12.80	-1	2,010	-0.05%
2022/11/24	0	0.00	51	12.50	12.45	-51	2,215	-2.30%
2022/11/23	1	12.60	0	0.00	12.55	1	2,270	0.04%
2022/11/21	1	12.40	0	0.00	12.35	1	2,479	0.04%
2022/11/18	1	12.50	0	0.00	12.40	1	2,577	0.04%
2022/11/16	2	12.55	3	12.60	12.70	-1	3,224	-0.03%
2022/11/15	20	12.85	0	0.00	12.80	20	3,479	0.57%
2022/11/11	0	0.00	2.1	12.25	12.05	-2.1	3,000	-0.07%
2022/11/09	0	0.00	2	12.25	12.05	-2	2,994	-0.07%
2022/11/08	0	0.00	10	12.30	12.05	-10	2,989	-0.33%
2022/11/07	0	0.00	15	12.21	12.30	-15	2,983	-0.50%
2022/11/04	15	12.10	0	0.00	12.10	15	2,971	0.50%
2022/11/02	56	12.10	0	0.00	12.20	56	2,971	1.88%
2022/10/20	0	0.00	5	11.15	11.20	-5	2,907	-0.17%
2022/10/07	8	12.34	5	12.30	12.30	3	2,840	0.11%
2022/09/30	1	12.00	0	0.00	12.30	1	2,791	0.04%
2022/09/29	2	12.30	0	0.00	12.20	2	2,779	0.07%
2022/09/28	6	12.26	0	0.00	12.05	6	2,764	0.22%
2022/09/27	7	12.55	0	0.00	12.75	7	2,713	0.26%
2022/09/26	1	12.95	0	0.00	12.55	1	2,693	0.04%
2022/09/23	3	13.43	0	0.00	13.25	3	2,682	0.11%
2022/09/21	1	13.35	0	0.00	13.25	1	2,661	0.04%
2022/09/19	5	13.65	3	13.65	13.50	2	2,652	0.08%
2022/09/16	3	13.85	0	0.00	13.75	3	2,639	0.11%
2022/09/15	3	14.03	0	0.00	13.80	3	2,630	0.11%
2022/09/13	50	13.85	5	13.80	13.70	45	2,560	1.76%
2022/09/08	20	14.01	7	14.08	14.10	13	2,524	0.52%
2022/09/06	9	14.23	9	14.00	14.00	0	2,487	0.00%
2022/09/05	26	14.13	7	14.45	14.00	19	2,440	0.78%
2022/09/02	8	14.43	1	14.40	14.30	7	2,395	0.29%
2022/09/01	1	14.45	3	14.52	14.40	-2	2,360	-0.08%
2022/08/31	7	14.57	0	0.00	14.40	7	2,322	0.30%
2022/08/30	12	14.64	0	0.00	14.65	12	2,278	0.53%
2022/08/29	1	14.10	0	0.00	14.10	1	2,221	0.05%
2022/08/26	2	14.75	0	0.00	14.50	2	2,174	0.09%
2022/08/25	0	0.00	5	14.79	14.55	-5	2,019	-0.25%
2022/08/24	0	0.00	35	15.02	14.90	-35	1,928	-1.81%
2022/08/23	35	15.00	37	15.16	15.25	-2	1,757	-0.11%
2022/08/22	34	14.37	0	0.00	15.10	34	1,276	2.66%
2022/08/09	4	12.20	0	0.00	12.20	4	916	0.44%
2022/08/02	1	12.85	2	12.85	12.80	-1	959	-0.10%
2022/07/26	0	0.00	4	12.80	12.70	-4	968	-0.41%
2022/07/13	0	0.00	3	11.95	11.95	-3	1,059	-0.28%
2022/07/08	1	12.50	0	0.00	12.55	1	1,086	0.09%
2022/07/06	0	0.00	15	12.25	12.15	-15	1,101	-1.36%
2022/07/04	2	12.25	0	0.00	12.15	2	1,148	0.17%
2022/07/01	5	12.60	0	0.00	12.15	5	1,158	0.43%
2022/06/28	0	0.00	3	13.17	13.15	-3	1,137	-0.26%
2022/06/23	0	0.00	3	12.85	12.75	-3	1,155	-0.26%
2022/06/22	2	12.90	0	0.00	12.85	2	1,149	0.17%
2022/06/20	0	0.00	3	12.85	12.90	-3	1,147	-0.26%
2022/06/17	2	13.20	0	0.00	13.25	2	1,143	0.17%
2022/06/16	1	13.90	0	0.00	13.45	1	1,137	0.09%
2022/06/14	7	13.84	3	13.60	13.75	4	1,147	0.35%
2022/06/09	5	14.50	5	14.45	14.50	0	1,145	0.00%
2022/06/06	0	0.00	1	14.35	14.45	-1	1,165	-0.09%
2022/05/25	0	0.00	2	13.80	13.80	-2	1,242	-0.16%
2022/05/23	0	0.00	1	14.35	14.05	-1	1,272	-0.08%
2022/05/18	0	0.00	2	14.05	13.95	-2	1,236	-0.16%
2022/05/03	1	13.20	0	0.00	13.30	1	1,334	0.07%
2022/04/29	0	0.00	2	13.35	13.30	-2	1,386	-0.14%
2022/04/27	2	12.90	0	0.00	12.95	2	1,527	0.13%
2022/04/22	6	14.09	0	0.00	14.00	6	1,500	0.40%
2022/04/21	1	14.15	0	0.00	14.15	1	1,537	0.07%
2022/04/13	2	14.10	0	0.00	14.20	2	1,823	0.11%
2022/04/06	1	15.40	0	0.00	15.40	1	1,884	0.05%
2022/03/25	0	0.00	2	15.35	15.25	-2	2,820	-0.07%
2022/03/24	0	0.00	1	15.40	15.40	-1	2,828	-0.04%
2022/03/14	0	0.00	10	15.00	15.00	-10	2,977	-0.34%
2022/03/09	1	14.30	0	0.00	14.40	1	3,008	0.03%
2022/03/04	100	15.45	0	0.00	15.30	100	2,988	3.35%
2022/03/02	50	15.50	0	0.00	15.50	50	3,094	1.62%
2022/02/24	1	15.35	1	15.50	15.35	0	3,139	0.00%
2022/02/23	0	0.00	12	15.82	15.85	-12	3,131	-0.38%
2022/02/17	12	16.00	10	16.25	16.10	2	3,306	0.06%
2022/02/15	2	15.80	0	0.00	15.65	2	3,396	0.06%
2022/02/11	0	0.00	6	16.05	16.10	-6	3,542	-0.17%
2022/02/08	0	0.00	150	16.20	16.30	-150	3,731	-4.02%	大賣/鉅額交易
2022/01/26	2	15.30	0	0.00	15.25	2	3,840	0.05%
2022/01/25	0.2	15.50	0	0.00	15.30	0.2	3,894	0.00%
2022/01/21	12	16.03	2	16.20	15.85	10	3,977	0.25%
2022/01/18	1	15.80	0	0.00	15.65	1	3,968	0.03%
2022/01/17	0.1	15.60	7	15.54	15.85	-6.9	3,978	-0.17%
2022/01/14	54.1	15.31	0	0.00	15.40	54.1	3,978	1.36%
2022/01/12	10.2	15.85	9	15.64	15.60	1.2	3,989	0.03%
2022/01/11	17	16.02	15	16.18	15.95	2	3,956	0.05%
2022/01/10	102.1	16.20	0	0.00	16.25	102.1	3,875	2.63%	大買/鉅額交易
2022/01/07	20	16.30	0	0.00	16.35	20	3,867	0.52%
2022/01/06	0	0.00	1	17.00	16.80	-1	3,801	-0.03%
2022/01/05	0.2	17.15	0	0.00	17.05	0.2	3,808	0.01%
2022/01/04	0.2	17.20	0	0.00	17.15	0.2	3,852	0.01%
2022/01/03	1.2	17.23	0	0.00	17.15	1.2	3,926	0.03%
2021/12/30	0.2	17.50	0	0.00	17.35	0.2	3,917	0.01%
2021/12/29	0.2	17.45	0	0.00	17.55	0.2	3,904	0.00%
2021/12/28	0	0.00	5	17.65	17.55	-5	3,915	-0.13%
2021/12/27	4	17.63	2	17.60	17.60	2	3,838	0.05%
2021/12/24	15	17.69	8	17.64	17.75	7	3,823	0.18%
2021/12/23	27.1	17.35	0	0.00	17.50	27.1	3,647	0.74%
2021/12/22	0.1	16.65	13	16.80	16.65	-12.9	3,446	-0.37%
2021/12/21	1	16.90	1	17.05	16.80	0	3,452	0.00%
2021/12/17	0	0.00	5	16.70	16.50	-5	3,326	-0.15%
2021/12/15	0	0.00	2	16.45	16.50	-2	3,386	-0.06%
2021/12/14	0.1	16.60	0	0.00	16.35	0.1	3,397	0.00%
2021/12/10	1	16.80	0	0.00	16.70	1	3,421	0.03%
2021/12/08	0	0.00	2	17.00	16.90	-2	3,531	-0.06%
2021/12/06	13	16.50	0	0.00	16.50	13	3,541	0.37%
2021/12/03	2	16.60	0	0.00	16.50	2	3,587	0.06%
2021/12/02	0.2	16.57	0	0.00	16.50	0.2	3,645	0.00%
2021/12/01	0.1	17.00	0	0.00	17.00	0.1	3,734	0.00%
2021/11/29	1	16.20	0	0.00	16.45	1	4,014	0.02%
2021/11/26	0.1	16.80	0	0.00	16.50	0.1	4,006	0.00%
2021/11/24	0.1	17.10	0	0.00	17.05	0.1	4,026	0.00%
2021/11/23	2	17.15	0	0.00	17.05	2	4,150	0.05%
2021/11/19	0.1	17.20	2	17.23	17.05	-1.9	4,245	-0.04%
2021/11/18	3	17.42	60	17.30	17.30	-57	4,239	-1.34%
2021/11/17	5	17.79	0	0.00	17.70	5	4,225	0.12%
2021/11/16	0	0.00	0.1	17.70	17.65	-0.1	4,243	0.00%
2021/11/12	0	0.00	1	16.90	16.85	-1	4,330	-0.02%
2021/11/10	0	17.10	0	0.00	17.15	0	4,484	0.00%
2021/11/09	0	0.00	2	17.58	17.40	-2	4,502	-0.04%
2021/11/08	2.1	17.70	12	17.58	17.60	-9.9	4,568	-0.22%
2021/11/05	2	18.13	0	0.00	18.00	2	4,646	0.04%
2021/11/04	5	18.00	7	18.03	18.10	-2	4,774	-0.04%
2021/11/03	10	17.50	10	17.50	17.45	0	4,854	0.00%
2021/11/02	3	17.35	3	17.52	17.10	0	4,964	0.00%
2021/11/01	0	0.00	12	18.00	17.75	-12	5,329	-0.23%
2021/10/29	6.1	17.55	0	0.00	17.50	6.1	5,362	0.11%
2021/10/28	0.2	17.55	8	17.55	17.20	-7.8	5,445	-0.14%
2021/10/27	11	17.42	2	17.20	17.45	9	5,501	0.16%
2021/10/25	0	0.00	5	17.00	16.95	-5	5,665	-0.09%
2021/10/22	0.3	16.80	1	16.65	16.70	-0.7	5,910	-0.01%
2021/10/21	3	16.80	3	16.90	16.75	0	6,125	0.00%
2021/10/20	0	0.00	10	16.65	16.65	-10	6,452	-0.15%
2021/10/19	0	0.00	6	16.66	16.65	-6	6,633	-0.09%
2021/10/18	5	16.50	0	0.00	16.40	5	6,966	0.07%
2021/10/14	0	0.00	2	15.95	15.95	-2	7,987	-0.03%
2021/10/13	0	0.00	3	15.90	15.80	-3	9,817	-0.03%
2021/10/12	4	16.64	7	16.32	16.40	-3	10,840	-0.03%
2021/10/07	6	16.12	1	16.20	16.15	5	11,810	0.04%
2021/10/04	1	16.05	1	15.75	15.30	0	14,065	0.00%
2021/10/01	1	16.05	30	16.08	16.10	-29	14,220	-0.20%
2021/09/30	1	16.85	2	16.48	16.90	-1	14,256	-0.01%
2021/09/29	1	16.20	0	0.00	16.10	1	14,340	0.01%
2021/09/24	10	16.50	0	0.00	16.50	10	15,241	0.07%
2021/09/22	0	0.00	1	16.70	16.50	-1	16,610	-0.01%
2021/09/15	0	0.00	1	16.85	17.00	-1	16,918	-0.01%
2021/09/14	25	17.45	5	17.25	17.25	20	16,939	0.12%
2021/09/13	4	17.54	0	0.00	17.35	4	16,899	0.02%
2021/09/10	2	17.25	0	0.00	17.40	2	17,022	0.01%
2021/09/09	0	0.00	1	17.15	17.20	-1	17,165	-0.01%
2021/09/08	0	0.00	0	16.80	16.80	0	17,542	0.00%
2021/09/07	12	17.55	0	0.00	17.30	12	17,970	0.07%
2021/09/06	5	18.05	2	18.03	17.95	3	18,412	0.02%
2021/09/03	0	0.00	12	18.40	18.65	-12	18,383	-0.07%
2021/09/02	42	18.81	8	18.40	17.95	34	18,369	0.19%
2021/08/31	0	0.00	2	18.33	18.35	-2	18,318	-0.01%
2021/08/30	2	18.10	1	18.25	18.20	1	18,425	0.01%
2021/08/27	33	18.35	0	0.00	18.45	33	18,560	0.18%
2021/08/26	4	18.00	4	17.95	17.95	0	18,675	0.00%
2021/08/25	2	17.80	0	0.00	17.85	2	18,932	0.01%
2021/08/24	0	0.00	5	17.20	17.15	-5	19,399	-0.03%
2021/08/23	1	17.30	4.2	17.51	17.55	-3.2	19,527	-0.02%
2021/08/20	2	16.85	0	0.00	16.80	2	19,654	0.01%
2021/08/19	6	17.05	0	0.00	16.60	6	19,635	0.03%
2021/08/18	2	17.25	1	17.45	17.45	1	19,653	0.01%
2021/08/17	5	16.81	0	0.00	16.60	5	19,759	0.03%
2021/08/16	0	0.00	6	17.58	17.15	-6	19,891	-0.03%
2021/08/13	27	17.97	15	18.05	17.70	12	19,846	0.06%
2021/08/12	0	0.00	0.2	18.45	18.50	-0.2	19,825	0.00%
2021/08/11	2	18.10	1	18.25	17.75	1	19,934	0.01%
2021/08/10	4	18.73	3	19.15	18.50	1	19,900	0.01%
2021/08/09	3	19.18	1	19.85	19.15	2	19,943	0.01%
2021/08/05	6	20.85	12	20.34	20.30	-6	19,989	-0.03%
2021/08/03	0	0.00	5	20.29	20.35	-5	20,052	-0.02%
2021/08/02	7	19.82	0	0.00	19.90	7	20,683	0.03%
2021/07/30	15	19.91	0	0.00	19.55	15	20,729	0.07%
2021/07/29	0	0.00	5	19.40	19.45	-5	21,289	-0.02%
2021/07/28	8	19.16	11.5	18.80	19.05	-3.5	21,425	-0.02%
2021/07/27	4.2	20.00	10	20.40	20.05	-5.8	21,746	-0.03%
2021/07/26	19.2	20.38	0	0.00	20.50	19.2	22,086	0.09%
2021/07/23	2	19.93	3	20.00	19.90	-1	22,585	0.00%
2021/07/22	5.5	19.96	2	19.60	19.75	3.5	23,754	0.01%
2021/07/21	3	20.23	19.2	20.30	20.25	-16.2	23,812	-0.07%
2021/07/20	15.3	20.53	19	20.57	20.25	-3.7	23,934	-0.02%
2021/07/19	65.1	21.92	61.5	21.94	21.60	3.6	24,076	0.01%
2021/07/16	150	21.08	159	20.80	21.20	-9	22,754	-0.04%	大買/大賣/
2021/07/15	3	20.02	11	20.24	20.05	-8	21,952	-0.04%
2021/07/14	26	20.65	27	20.67	20.50	-1	22,085	0.00%
2021/07/13	15	20.16	43	20.20	20.30	-28	21,705	-0.13%
2021/07/12	36	19.59	31	19.70	19.80	5	21,564	0.02%
2021/07/09	3	18.10	0	0.00	18.65	3	21,327	0.01%
2021/07/08	2	18.40	1	18.35	18.30	1	21,891	0.00%
2021/07/07	3	18.15	11	18.01	17.80	-8	22,305	-0.04%
2021/07/06	7	18.03	8	17.99	18.00	-1	22,345	0.00%
2021/07/02	1	17.75	0	0.00	17.75	1	22,289	0.00%
2021/07/01	4	18.25	4.1	18.50	17.95	-0.1	22,217	0.00%
2021/06/30	14	18.73	55	18.85	19.10	-41	21,774	-0.19%
2021/06/29	15	17.81	11	17.60	17.40	4	20,731	0.02%
2021/06/28	8	17.47	3	17.45	17.45	5	20,543	0.02%
2021/06/25	4	17.63	3	17.40	17.35	1	20,572	0.00%
2021/06/24	8	17.32	30	17.82	17.80	-22	20,498	-0.11%
2021/06/23	9	17.24	4	17.25	17.10	5	20,335	0.02%
2021/06/22	0.1	17.15	2	16.90	16.80	-1.9	20,331	-0.01%
2021/06/21	2.1	16.85	6	16.86	17.30	-3.9	20,393	-0.02%
2021/06/18	2.1	17.38	0	0.00	17.25	2.1	20,451	0.01%
2021/06/17	2	18.00	11	17.74	17.60	-9	20,516	-0.04%
2021/06/16	21	17.89	8	18.07	17.60	13	20,182	0.06%
2021/06/15	24	18.31	37	18.43	18.90	-13	19,832	-0.07%
2021/06/11	2	17.60	3	17.62	17.50	-1	19,478	-0.01%
2021/06/09	0	17.35	10	17.41	17.35	-10	19,537	-0.05%
2021/06/08	14	17.49	14	17.48	17.60	0	19,508	0.00%
2021/06/07	0	0.00	15	17.20	17.20	-15	19,494	-0.08%
2021/06/04	19	17.80	36	17.53	17.20	-17	19,551	-0.09%
2021/06/03	25	17.65	7	17.61	17.60	18	19,543	0.09%
2021/06/02	15	17.61	8	17.61	17.35	7	19,703	0.04%
2021/06/01	42	17.62	39	17.92	17.30	3	19,431	0.02%
2021/05/31	0	0.00	22	16.91	17.30	-22	18,922	-0.12%
2021/05/28	6	15.70	5	15.72	15.75	1	18,847	0.01%
2021/05/27	3	15.27	4	15.06	15.00	-1	18,863	-0.01%
2021/05/26	8	15.00	1	15.10	15.20	7	18,919	0.04%
2021/05/25	34	15.11	23.1	14.96	15.00	10.9	18,877	0.06%
2021/05/24	10	14.43	10	14.64	14.50	0	18,717	0.00%
2021/05/21	3	14.17	5	14.36	14.30	-2	18,654	-0.01%
2021/05/20	4	14.00	2	14.40	13.80	2	18,791	0.01%
2021/05/19	19	14.19	12	14.28	14.30	7	18,771	0.04%
2021/05/18	5	13.38	13	13.82	13.85	-8	18,580	-0.04%
2021/05/17	4	13.25	6	13.10	12.60	-2	18,479	-0.01%
2021/05/14	3	14.35	3	14.28	13.85	0	18,270	0.00%
2021/05/13	2	13.90	7.1	13.73	14.30	-5.1	18,274	-0.03%
2021/05/12	13	15.00	1	15.10	14.70	12	18,110	0.07%
2021/05/11	17	17.01	1	16.60	16.25	16	17,807	0.09%
2021/05/10	13	18.20	16	18.16	17.85	-3	17,521	-0.02%
2021/05/07	2	17.25	3	17.47	17.75	-1	16,779	-0.01%
2021/05/06	23	17.86	11	17.82	17.65	12	16,665	0.07%
2021/05/05	11	17.88	8	17.84	17.40	3	15,975	0.02%
2021/05/04	46	17.71	16	17.34	17.65	30	15,747	0.19%
2021/05/03	29	19.71	7.9	19.66	18.70	21.1	15,167	0.14%
2021/04/29	27	21.26	22	21.33	20.60	5	14,623	0.03%
2021/04/28	31	20.90	115	21.22	21.50	-84	13,783	-0.61%	大賣/
2021/04/27	29	19.79	18	19.60	19.55	11	12,486	0.09%
2021/04/26	10.5	20.03	29	20.14	19.85	-18.5	12,077	-0.15%
2021/04/23	17	19.76	36	19.84	20.05	-19	11,698	-0.16%
2021/04/22	39	19.32	25	18.85	18.50	14	10,985	0.13%
2021/04/21	50	19.30	65	19.55	19.55	-15	10,504	-0.14%
2021/04/20	88	19.55	68	19.21	19.35	20	10,322	0.19%
2021/04/19	10	18.87	39	18.92	18.60	-29	9,886	-0.29%
2021/04/16	50	18.96	98	18.72	18.80	-48	9,570	-0.50%
2021/04/15	66	17.13	71	17.66	17.65	-5	8,716	-0.06%
2021/04/14	50	16.32	57	17.00	17.80	-7	8,193	-0.09%
2021/04/13	26	16.57	31	16.73	16.20	-5	7,368	-0.07%
2021/04/12	0	0.00	10	15.74	15.70	-10	6,790	-0.15%
2021/04/09	2	15.83	0	0.00	15.75	2	6,699	0.03%
2021/04/08	3	16.00	3	16.07	16.00	0	6,641	0.00%
2021/04/07	1	16.00	2	16.05	15.95	-1	6,502	-0.02%
2021/04/06	40	16.01	2	16.05	16.05	38	6,540	0.58%
2021/04/01	2	15.90	3	15.67	15.60	-1	6,452	-0.02%
2021/03/30	0.6	15.70	0	0.00	15.70	0.6	6,813	0.01%
2021/03/29	0	0.00	0.1	15.60	15.60	-0.1	6,931	0.00%
2021/03/24	9	15.36	0	0.00	15.40	9	7,412	0.12%
2021/03/23	25	16.23	2	16.70	15.90	23	7,296	0.32%
2021/03/22	0	0.00	10	16.10	16.55	-10	7,130	-0.14%
2021/03/19	1	15.35	2	15.40	15.70	-1	6,955	-0.01%
2021/03/18	5	15.43	0	0.00	15.55	5	6,926	0.07%
2021/03/17	16	15.35	0	0.00	15.20	16	6,898	0.23%
2021/03/16	17	15.35	0	0.00	15.35	17	6,830	0.25%
2021/03/15	55	15.61	0	0.00	15.20	55	6,826	0.81%
2021/03/12	10	15.80	0	0.00	15.60	10	6,816	0.15%
2021/03/11	2.4	15.68	0	0.00	15.80	2.4	6,959	0.03%
2021/03/10	2	16.55	2	16.45	15.90	0	7,090	0.00%
2021/03/09	2	15.60	0	0.00	16.20	2	6,928	0.03%
2021/03/08	3.1	15.85	19	16.19	16.10	-15.9	6,818	-0.23%
2021/03/05	3	15.05	4.2	15.15	15.15	-1.2	6,491	-0.02%
2021/03/04	5	15.45	0.1	15.22	15.25	4.9	6,616	0.07%
2021/03/03	2	15.05	0	0.00	15.50	2	6,724	0.03%
2021/03/02	0	0.00	11	15.85	15.35	-11	6,835	-0.16%
2021/02/26	0	0.00	3.2	15.35	15.45	-3.2	6,738	-0.05%
2021/02/24	2	15.15	0	0.00	15.25	2	6,896	0.03%
2021/02/23	2	15.15	1	15.30	15.15	1	7,074	0.01%
2021/02/22	4	15.40	21.3	15.17	15.50	-17.3	7,203	-0.24%
2021/02/19	5.1	14.24	2	14.45	14.50	3.1	7,129	0.04%
2021/02/18	0.1	13.85	1	14.10	13.90	-0.9	7,081	-0.01%
2021/02/17	0.2	13.80	2	14.30	14.00	-1.9	7,042	-0.03%
2021/02/05	0.1	13.60	0	0.00	13.70	0.1	6,994	0.00%
2021/02/04	1.3	13.73	15	13.87	13.70	-13.7	6,960	-0.20%
2021/02/01	1	12.90	0	0.00	13.05	1	6,712	0.01%
2021/01/29	0	0.00	3	13.73	13.25	-3	6,696	-0.04%
2021/01/28	0	0.00	1	13.50	13.55	-1	6,690	-0.01%
2021/01/27	0	0.00	1	13.40	13.15	-1	6,639	-0.02%
2021/01/26	5	13.09	0	0.00	13.00	5	6,605	0.08%
2021/01/21	4	12.66	0	0.00	12.65	4	6,576	0.06%
2021/01/20	1	12.80	0	0.00	12.75	1	6,535	0.02%
2021/01/19	0	0.00	5	13.30	13.30	-5	6,467	-0.08%
2021/01/18	3	13.00	0	0.00	13.20	3	6,453	0.05%
2021/01/15	1	13.50	0	0.00	13.40	1	6,369	0.02%
2021/01/14	1	13.65	2	13.80	13.85	-1	6,231	-0.02%
2021/01/11	2	13.58	2	13.70	13.65	0	6,038	0.00%
2021/01/08	3	13.30	0	0.00	13.20	3	5,978	0.05%
2021/01/07	9	13.61	0	0.00	13.50	9	5,927	0.15%
2021/01/06	5	13.80	0	0.00	13.50	5	5,813	0.09%
2021/01/05	1	14.60	0	0.00	14.40	1	5,649	0.02%
2020/12/31	1	14.60	0.1	14.50	14.60	1	5,528	0.02%
2020/12/30	0	0.00	0	15.00	14.75	0	5,549	0.00%
2020/12/29	0	0.00	2	15.15	14.85	-2	5,498	-0.04%
2020/12/28	2	15.35	2	15.40	15.40	0	5,360	0.00%
2020/12/25	9	15.30	5	15.20	15.50	4	5,217	0.08%
2020/12/24	7	14.94	4	14.95	14.80	3	4,812	0.06%
2020/12/23	11	14.61	4	14.38	14.75	7	4,628	0.15%
2020/12/22	9	14.62	1	14.35	13.85	8	4,436	0.18%
2020/12/21	0	0.00	6	14.18	14.20	-6	4,017	-0.15%
2020/12/18	0	0.00	3	13.95	13.95	-3	3,947	-0.08%
2020/12/14	1	13.50	0	0.00	13.90	1	3,829	0.03%
2020/12/11	0	0.00	1	13.50	13.45	-1	3,798	-0.03%
2020/12/08	1	14.20	10	13.91	14.10	-9	3,601	-0.25%
2020/12/07	10	14.35	10	14.35	14.50	0	3,506	0.00%
2020/12/04	0	0.00	9	13.67	13.85	-9	3,347	-0.27%
2020/12/01	0	0.00	10	13.05	13.00	-10	3,129	-0.32%
2020/11/30	5	13.25	7	13.38	13.10	-2	3,062	-0.07%
2020/11/27	0	0.00	102	13.10	12.90	-102	3,003	-3.40%	大賣/鉅額交易
2020/11/26	2	12.65	6	12.95	13.05	-4	2,870	-0.14%
2020/11/25	0	0.00	1	12.70	12.40	-1	2,708	-0.04%
2020/11/24	0	0.00	10	12.40	12.25	-10	2,622	-0.38%
2020/11/23	100	12.50	8	12.39	12.50	92	2,535	3.63%
2020/11/20	0	0.00	305	11.90	12.00	-305	2,320	-13.14%	大賣/鉅額交易
2020/11/19	2	11.55	7	11.50	11.50	-5	2,083	-0.24%
2020/11/18	0	0.00	35	11.20	11.20	-35	1,788	-1.96%
2020/11/02	1	10.10	0	0.00	10.10	1	1,730	0.06%
2020/10/26	0	0.00	0	10.45	10.30	0	1,765	0.00%
2020/10/22	1	10.15	0	0.00	10.20	1	1,775	0.06%
2020/10/21	1	10.15	0	0.00	10.15	1	1,768	0.06%
2020/10/20	1	10.15	0	0.00	10.15	1	1,787	0.06%
2020/10/19	2	10.15	5	10.15	10.15	-3	1,810	-0.17%
2020/10/16	1	10.10	0	0.00	10.15	1	1,927	0.05%
2020/10/13	4	10.14	0	0.00	10.15	4	2,008	0.20%
2020/10/07	10	10.55	10	10.48	10.45	0	2,067	0.00%
2020/10/06	1	10.30	0	0.00	10.40	1	2,015	0.05%
2020/09/23	0	0.00	11	10.64	10.45	-11	2,188	-0.50%
2020/09/21	1	11.00	0	0.00	10.90	1	2,229	0.04%
2020/09/11	0	0.00	5	10.85	10.65	-5	2,258	-0.22%
2020/09/10	11	11.09	2	11.25	10.90	9	2,297	0.39%
2020/09/09	1	11.05	1.5	11.07	11.05	-0.5	2,253	-0.02%
2020/09/08	0	0.00	6	10.85	10.85	-6	2,214	-0.27%
2020/09/07	0	0.00	3	10.90	10.60	-3	2,172	-0.14%
2020/09/03	0	0.00	1	10.70	10.55	-1	2,171	-0.05%
2020/09/02	5	10.60	2	10.55	10.65	3	2,172	0.14%
2020/09/01	1	10.45	7	10.40	10.40	-6	2,149	-0.28%
2020/08/31	0	0.00	1	10.35	10.20	-1	2,141	-0.05%
2020/08/20	1	9.99	0	0.00	9.99	1	2,241	0.04%
2020/08/13	0	0.00	5	10.25	10.20	-5	2,198	-0.23%
2020/08/12	3	10.27	0	0.00	10.25	3	2,194	0.14%
2020/08/11	8	10.35	1	10.50	10.50	7	2,183	0.32%
2020/07/29	2	10.05	0	0.00	10.20	2	2,228	0.09%
2020/07/28	3	10.10	0	0.00	10.05	3	2,234	0.13%
2020/07/27	3	10.22	1	10.25	10.20	2	2,244	0.09%
2020/07/24	2	10.35	1	10.40	10.30	1	2,270	0.04%
2020/07/22	1	10.95	0	0.00	11.00	1	2,365	0.04%
2020/07/16	1	10.50	0	0.00	10.55	1	2,234	0.04%
2020/07/02	0	0.00	15	11.10	11.15	-15	2,394	-0.63%
2020/07/01	1	10.95	0	0.00	10.95	1	2,370	0.04%
2020/06/30	2	10.75	0	0.00	10.90	2	2,347	0.09%
2020/06/29	2	10.70	0	0.00	10.75	2	2,313	0.09%
2020/06/23	3	10.93	0	0.00	11.00	3	2,323	0.13%
2020/06/22	3	11.10	0	0.00	11.15	3	2,322	0.13%
2020/06/19	6	11.23	1	11.30	11.15	5	2,357	0.21%
2020/06/18	0	0.00	4	11.18	11.50	-4	2,329	-0.17%
2020/06/11	0	0.00	1	10.30	10.30	-1	2,245	-0.04%
2020/06/08	0	0.00	2	10.60	10.55	-2	2,270	-0.09%
2020/06/03	1	10.05	0	0.00	10.20	1	2,186	0.05%
2020/06/02	2	10.15	2	10.20	10.15	0	2,156	0.00%
2020/05/29	0	0.00	1	9.76	9.68	-1	2,059	-0.05%
2020/05/27	4	9.52	42	9.50	9.52	-38	2,024	-1.88%
2020/05/25	4	9.42	0	0.00	9.35	4	2,048	0.20%
2020/05/22	20	9.73	0	0.00	9.65	20	2,031	0.98%
2020/05/20	100	9.93	0	0.00	9.87	100	2,036	4.91%
2020/05/15	0	0.00	1	10.05	10.05	-1	2,043	-0.05%
2020/05/14	2	9.95	0	0.00	10.05	2	2,047	0.10%
2020/05/11	0	0.00	1	10.10	10.20	-1	2,177	-0.05%
2020/05/06	8	10.29	0	0.00	10.20	8	2,173	0.37%
2020/05/05	12	10.40	0	0.00	10.50	12	2,121	0.57%
2020/05/04	12	10.40	0	0.00	10.40	12	2,124	0.56%
2020/04/30	3	10.68	0	0.00	10.65	3	2,137	0.14%
2020/04/29	30	10.89	0	0.00	10.65	30	2,155	1.39%
2020/04/24	0	0.00	30	10.25	10.30	-30	2,049	-1.46%
2020/04/23	0	0.00	12	10.16	9.99	-12	2,019	-0.60%
2020/04/14	0	0.00	20	10.03	10.00	-20	1,948	-1.03%
2020/04/13	5	10.10	5	9.94	9.94	0	1,936	0.00%
2020/04/10	10	9.97	0	0.00	9.94	10	1,849	0.54%
2020/03/20	0	0.00	5.1	8.72	8.72	-5.1	1,642	-0.31%
2020/03/17	0	0.00	4	9.00	8.56	-4	1,603	-0.25%
2020/03/16	1	9.35	0	0.00	9.22	1	1,576	0.06%
2020/03/12	4	10.23	0	0.00	10.05	4	1,570	0.25%
2020/03/10	2	10.95	0	0.00	11.00	2	1,962	0.10%
2020/03/09	2	11.55	0	0.00	11.25	2	1,981	0.10%
2020/03/03	0	0.00	1	12.10	11.95	-1	1,986	-0.05%
2020/03/02	1	11.60	0	0.00	11.85	1	1,976	0.05%
2020/02/27	1	12.10	2	12.50	12.05	-1	1,965	-0.05%
2020/02/26	0	0.00	1	12.40	12.35	-1	1,948	-0.05%
2020/02/25	0	0.00	2	12.10	12.20	-2	1,927	-0.10%
2020/02/24	2	12.13	0	0.00	12.25	2	1,921	0.10%
2020/02/14	0	0.00	1	12.50	12.40	-1	1,922	-0.05%
2020/02/13	0	0.00	4	12.20	12.20	-4	1,835	-0.22%
2020/02/12	0	0.00	2	12.28	12.40	-2	1,863	-0.11%
2020/02/07	0	0.00	8	11.20	11.25	-8	1,778	-0.45%
2020/02/05	0	0.00	2	11.10	10.95	-2	1,778	-0.11%
2020/02/03	12	10.20	1	10.40	10.40	11	1,765	0.62%
2020/01/30	15	11.38	4	11.48	11.25	11	1,736	0.63%
2020/01/17	0	0.00	2	12.40	12.35	-2	1,728	-0.12%
2020/01/16	100	12.40	0	0.00	12.40	100	1,742	5.74%
2020/01/14	0	0.00	5	12.40	12.50	-5	1,824	-0.27%
2020/01/06	1	12.60	3	12.55	12.60	-2	1,874	-0.11%
2020/01/03	1	12.70	0	0.00	12.85	1	1,871	0.05%
2019/12/31	100	12.90	0	0.00	12.95	100	1,857	5.38%
2019/12/25	17	12.96	1	13.10	12.80	16	1,898	0.84%
2019/12/24	1	12.70	2	12.75	12.80	-1	1,876	-0.05%
2019/12/18	10	13.12	56	13.02	12.85	-46	1,895	-2.43%
2019/12/16	1	12.60	0	0.00	12.55	1	1,812	0.06%
2019/12/13	3	12.57	0	0.00	12.50	3	1,813	0.17%
2019/12/12	2	12.75	0	0.00	12.70	2	1,841	0.11%
2019/12/11	1	12.80	1	13.10	12.80	0	1,825	0.00%
2019/12/10	7	12.81	1	12.80	12.85	6	1,808	0.33%
2019/12/09	0	0.00	4	13.24	13.20	-4	1,782	-0.22%
2019/12/06	43	13.39	32	13.26	13.40	11	1,775	0.62%
2019/12/05	3	12.75	153	13.04	13.20	-150	1,491	-10.05%	大賣/鉅額交易
2019/12/04	106	12.01	0	0.00	12.00	106	1,500	7.06%	大買/鉅額交易
2019/12/03	1	12.25	0	0.00	12.25	1	1,498	0.07%
2019/12/02	104	12.40	0	0.00	12.35	104	1,534	6.78%	大買/鉅額交易
2019/11/27	0	0.00	100	12.78	12.70	-100	1,665	-6.00%
2019/11/25	0	0.00	19.2	12.60	12.60	-19.2	1,699	-1.13%
2019/11/20	100	12.58	0	0.00	12.65	100	1,731	5.78%
2019/11/19	2	12.53	0	0.00	12.60	2	1,862	0.11%
2019/11/14	9	12.79	0	0.00	12.60	9	1,883	0.48%
2019/11/11	8	13.33	0	0.00	13.10	8	1,863	0.43%
2019/11/05	0	0.00	4	13.80	13.80	-4	1,821	-0.22%
2019/11/04	0	0.00	1	13.95	13.85	-1	1,826	-0.05%
2019/11/01	1	13.80	0	0.00	13.90	1	1,836	0.05%
2019/10/31	1	13.90	0	0.00	13.85	1	1,852	0.05%
2019/10/30	1	14.00	0	0.00	14.05	1	1,855	0.05%
2019/10/29	1	14.10	0	0.00	14.10	1	1,894	0.05%
2019/10/28	9	14.50	7	14.29	14.25	2	1,913	0.10%
2019/10/24	1	14.20	0	0.00	14.40	1	1,899	0.05%
2019/10/23	15	14.60	3	14.40	14.25	12	1,904	0.63%
2019/10/22	0	0.00	0	14.25	14.15	0	1,858	0.00%
2019/10/21	9	14.09	6	14.16	14.20	3	1,892	0.16%
2019/10/14	0	0.00	40	13.85	13.90	-40	2,178	-1.84%
2019/10/09	1	13.80	4	13.80	13.80	-3	2,177	-0.14%
2019/10/07	1	13.90	0	0.00	13.95	1	2,182	0.05%
2019/10/02	0	0.00	1	14.30	14.10	-1	2,231	-0.04%
2019/10/01	1	13.90	0	0.00	13.90	1	2,220	0.05%
2019/09/27	3	14.10	10	14.05	14.00	-7	2,212	-0.32%
2019/09/26	1	14.30	0	0.00	14.30	1	2,189	0.05%
2019/09/25	1	14.40	0	0.00	14.40	1	2,189	0.05%
2019/09/19	1	14.50	0	0.00	14.50	1	2,230	0.04%
2019/09/17	2	14.75	1	14.90	14.70	1	2,254	0.04%
2019/09/16	1	14.50	0	0.00	14.40	1	2,232	0.04%
2019/09/10	6	14.60	0	0.00	14.60	6	2,280	0.26%
2019/09/09	2	14.95	1	15.10	15.00	1	2,269	0.04%
2019/09/06	0	0.00	6	15.22	15.15	-6	2,239	-0.27%
2019/09/05	1	14.85	6	14.96	14.80	-5	2,104	-0.24%
2019/09/04	10	14.90	3	14.80	14.90	7	2,086	0.34%
2019/09/03	2	14.60	0	0.00	14.55	2	2,066	0.10%
2019/09/02	0	0.00	5	15.10	15.15	-5	2,022	-0.25%
2019/08/28	0	0.00	2	15.18	15.10	-2	1,922	-0.10%
2019/08/26	3	14.85	0	0.00	15.00	3	1,894	0.16%
2019/08/23	2	15.20	0	0.00	15.20	2	1,883	0.11%
2019/08/22	5	15.50	7	15.39	15.45	-2	1,866	-0.11%
2019/08/21	0	0.00	4	15.00	15.05	-4	1,732	-0.23%
2019/08/20	0	0.00	1	14.80	14.60	-1	1,709	-0.06%
2019/08/19	0	0.00	1	14.70	14.55	-1	1,691	-0.06%
2019/08/15	1	14.40	0	0.00	14.40	1	1,691	0.06%
2019/08/14	0	0.00	1	14.60	14.55	-1	1,695	-0.06%
2019/08/08	0	0.00	1	14.60	14.50	-1	1,712	-0.06%
2019/08/07	0	0.00	2	14.45	14.40	-2	1,711	-0.12%
2019/08/06	13	13.77	2	14.25	14.20	11	1,716	0.64%
2019/08/05	8	14.52	0	0.00	14.25	8	1,713	0.47%
2019/08/02	6	14.83	0	0.00	14.70	6	1,720	0.35%
2019/08/01	1	15.05	5	15.05	15.05	-4	1,742	-0.23%
2019/07/31	6	15.18	0	0.00	15.20	6	1,737	0.35%
2019/07/30	5	15.59	0	0.00	15.60	5	1,695	0.29%
2019/07/26	3	15.72	5	15.80	15.75	-2	1,698	-0.12%
2019/07/25	1	15.85	0	0.00	15.85	1	1,690	0.06%
2019/07/24	3	15.82	0	0.00	15.90	3	1,682	0.18%
2019/07/23	3	15.92	0	0.00	15.90	3	1,684	0.18%
2019/07/22	10	16.13	11	16.21	16.25	-1	1,687	-0.06%
2019/07/19	48	15.75	24	15.84	15.95	24	1,571	1.53%
2019/07/18	0	0.00	2	15.20	15.05	-2	1,376	-0.15%
2019/07/12	1	14.95	0	0.00	14.95	1	1,474	0.07%
2019/07/10	4	15.01	0	0.00	14.90	4	1,549	0.26%
2019/07/09	1	15.30	0	0.00	15.25	1	1,525	0.07%
2019/07/05	0	0.00	3	15.60	15.55	-3	1,584	-0.19%
2019/07/04	1	15.25	0	0.00	15.45	1	1,629	0.06%
2019/06/27	0	0.00	3	15.43	15.40	-3	1,991	-0.15%
2019/06/26	2	15.35	0	0.00	15.40	2	2,013	0.10%
2019/06/24	0	0.00	1	15.40	15.45	-1	2,036	-0.05%
2019/06/21	0	0.00	1	15.30	15.20	-1	2,087	-0.05%
2019/06/20	0	0.00	2	15.15	15.15	-2	2,110	-0.09%
2019/06/19	2	14.85	1	15.00	14.90	1	2,195	0.05%
2019/06/18	2	14.65	4	14.70	14.65	-2	2,225	-0.09%
2019/06/17	4	14.90	3	14.98	14.95	1	2,248	0.04%
2019/06/12	0	0.00	1	14.80	14.75	-1	2,428	-0.04%
2019/06/11	0	0.00	2	14.65	14.70	-2	2,451	-0.08%
2019/06/06	2	14.28	0	0.00	14.25	2	2,567	0.08%
2019/05/31	0	0.00	2	14.65	14.65	-2	3,553	-0.06%
2019/05/30	1	14.45	1	14.50	14.50	0	3,633	0.00%
2019/05/27	5	14.15	0	0.00	14.20	5	3,922	0.13%
2019/05/24	0	0.00	2	14.35	14.30	-2	4,013	-0.05%
2019/05/21	4	14.28	0	0.00	14.50	4	4,494	0.09%
2019/05/20	2	14.38	0	0.00	14.35	2	4,588	0.04%
2019/05/17	3	14.60	0	0.00	14.55	3	4,810	0.06%
2019/05/16	1	14.80	0	0.00	14.75	1	4,843	0.02%
2019/05/15	0	0.00	16	14.92	15.15	-16	4,899	-0.33%
2019/05/14	6	14.48	0	0.00	14.80	6	4,933	0.12%
2019/05/13	0	0.00	1	14.75	14.75	-1	5,000	-0.02%
2019/05/10	19	14.84	10	15.15	14.75	9	5,007	0.18%
2019/05/09	6	14.97	0	0.00	15.10	6	5,028	0.12%
2019/05/08	7	15.14	5	15.20	15.15	2	5,043	0.04%
2019/05/07	5	15.30	5	15.30	15.40	0	5,154	0.00%
2019/05/06	13	15.35	0	0.00	15.15	13	5,218	0.25%
2019/04/30	0	0.00	1	15.75	15.75	-1	5,291	-0.02%
2019/04/29	14	15.80	1	15.65	15.70	13	5,376	0.24%
2019/04/26	16	16.27	0	0.00	16.15	16	5,435	0.29%
2019/04/25	20	16.60	0	0.00	16.55	20	5,869	0.34%
2019/04/24	1	16.60	0	0.00	16.60	1	5,968	0.02%
2019/04/23	1	16.75	0	0.00	16.70	1	5,996	0.02%
2019/04/22	0	0.00	1	17.00	16.90	-1	5,973	-0.02%
2019/04/18	8	16.79	5	17.00	16.60	3	5,969	0.05%
2019/04/17	2	17.03	1	17.20	16.90	1	6,070	0.02%
2019/04/16	3	16.87	0	0.00	16.90	3	6,069	0.05%
2019/04/15	0	0.00	2	16.95	16.95	-2	6,050	-0.03%
2019/04/12	0	0.00	11	16.90	16.85	-11	6,059	-0.18%
2019/04/11	2	16.95	10	16.95	16.95	-8	6,038	-0.13%
2019/04/10	4	17.18	0	0.00	17.15	4	6,000	0.07%
2019/04/09	25	17.69	14	17.52	17.45	11	5,961	0.18%
2019/04/08	0	0.00	2	17.35	17.25	-2	5,792	-0.03%
2019/04/03	0	0.00	3	16.95	17.10	-3	5,724	-0.05%
2019/04/02	1	17.05	0	0.00	16.85	1	5,692	0.02%
2019/04/01	5	17.00	7	17.06	16.95	-2	5,653	-0.04%
2019/03/29	10	16.93	6	16.91	17.00	4	5,621	0.07%
2019/03/28	6	16.84	5	16.80	16.80	1	5,609	0.02%
2019/03/26	0	0.00	7	17.04	17.25	-7	5,591	-0.13%
2019/03/25	4	16.48	0	0.00	16.50	4	5,603	0.07%
2019/03/22	5	16.87	0	0.00	16.80	5	5,608	0.09%
2019/03/21	1	17.10	1	17.15	17.10	0	5,529	0.00%
2019/03/18	0	0.00	6	17.50	17.40	-6	5,438	-0.11%
2019/03/14	1	17.10	0	0.00	17.05	1	5,335	0.02%
2019/03/13	1	17.25	0	0.00	17.20	1	5,387	0.02%
2019/03/12	9	17.43	54.1	17.40	17.30	-45.1	5,382	-0.84%
2019/03/11	55	17.73	1	17.80	17.50	54	5,324	1.01%
2019/03/08	3	17.60	5	17.64	17.70	-2	5,130	-0.04%
2019/03/07	10	17.40	6	17.33	17.45	4	4,952	0.08%
2019/03/06	0	0.00	1	17.50	17.50	-1	4,694	-0.02%
2019/03/05	1	17.10	7	17.10	17.30	-6	4,615	-0.13%
2019/03/04	0	0.00	3	17.30	17.20	-3	4,559	-0.07%
2019/02/27	2	16.75	2	17.25	17.30	0	4,536	0.00%
2019/02/26	5	17.00	29	17.01	16.90	-24	4,455	-0.54%
2019/02/25	23	17.25	1	17.40	17.10	22	4,736	0.46%
2019/02/22	36	17.08	32	17.00	17.00	4	4,708	0.08%
2019/02/21	24	17.50	12	17.52	17.40	12	4,642	0.26%
2019/02/20	27	17.00	37	17.00	17.00	-10	4,370	-0.23%
2019/02/19	25	16.95	25	16.95	17.05	0	4,377	0.00%
2019/02/18	25	16.65	47	16.94	16.95	-22	4,390	-0.50%
2019/02/15	25	16.55	27	16.41	16.40	-2	4,188	-0.05%
2019/02/14	35	16.56	40	16.46	16.40	-5	4,205	-0.12%
2019/02/13	25	16.40	25	16.40	16.40	0	4,176	0.00%
2019/02/12	0	0.00	4	16.48	16.50	-4	4,223	-0.09%
2019/02/11	0	0.00	3	16.00	16.05	-3	4,605	-0.07%
2019/01/30	0	0.00	1	16.00	16.00	-1	4,672	-0.02%
2019/01/29	4	16.10	0	0.00	16.10	4	4,686	0.09%
2019/01/28	13	16.46	4	16.35	16.30	9	4,653	0.19%
2019/01/25	0	0.00	13	16.30	16.25	-13	4,598	-0.28%
2019/01/23	1	15.90	0	0.00	16.05	1	4,665	0.02%
2019/01/22	1	16.00	0	0.00	16.15	1	4,643	0.02%
2019/01/21	1	16.30	27	16.27	16.25	-26	4,648	-0.56%
2019/01/18	32	15.99	25	15.93	16.20	7	4,708	0.15%
2019/01/17	51	16.47	26	16.54	16.10	25	4,661	0.54%
2019/01/16	0	0.00	6	16.03	16.20	-6	4,194	-0.14%
2019/01/15	0	0.00	3	15.70	15.60	-3	4,092	-0.07%
2019/01/14	1	15.30	0	0.00	15.30	1	4,103	0.02%
2019/01/11	1	15.40	0	0.00	15.40	1	4,133	0.02%
2019/01/10	1	15.50	0.1	15.55	15.45	0.9	4,160	0.02%
2019/01/09	5	15.70	12	15.85	15.60	-7	4,163	-0.17%
2019/01/08	0	0.00	11	15.60	15.75	-11	4,043	-0.27%
2019/01/07	0	0.00	6	15.03	15.00	-6	4,012	-0.15%
2019/01/04	5	14.79	0	0.00	14.65	5	4,107	0.12%
2019/01/03	2	15.15	0	0.00	15.10	2	4,168	0.05%
2019/01/02	1	15.25	0	0.00	15.20	1	4,197	0.02%
2018/12/28	0	0.00	2	15.50	15.50	-2	4,221	-0.05%
2018/12/27	0	0.00	2	15.25	15.15	-2	4,285	-0.05%
2018/12/26	3	15.10	0	0.00	14.95	3	4,451	0.07%
2018/12/25	2	15.35	0	0.00	15.40	2	4,515	0.04%
2018/12/24	2	15.60	0	0.00	15.70	2	4,513	0.04%
2018/12/22	0	0.00	6	15.60	15.55	-6	4,537	-0.13%
2018/12/21	6	15.38	1	15.45	15.55	5	4,645	0.11%
2018/12/20	5	15.68	1	15.85	15.50	4	4,647	0.09%
2018/12/19	1	15.90	10	15.90	15.90	-9	4,649	-0.19%
2018/12/18	3	16.00	0	0.00	16.00	3	4,647	0.06%
2018/12/17	0	0.00	2	16.23	16.35	-2	4,579	-0.04%
2018/12/14	12	15.99	9	16.03	16.05	3	4,556	0.07%
2018/12/13	4	15.91	1	15.95	15.90	3	4,546	0.07%
2018/12/12	11	15.70	11	15.88	15.90	0	4,684	0.00%
2018/12/10	4	15.48	0	0.00	15.40	4	4,788	0.08%
2018/12/07	1	15.80	2	15.90	15.85	-1	4,800	-0.02%
2018/12/06	31	16.51	15	15.75	15.75	16	4,785	0.33%
2018/12/04	2	16.80	0	0.00	16.60	2	4,732	0.04%
2018/12/03	4	16.65	6	16.79	16.80	-2	4,739	-0.04%
2018/11/30	4	16.36	15	16.37	16.35	-11	4,680	-0.24%
2018/11/29	9	16.52	9	16.41	16.30	0	4,691	0.00%
2018/11/28	3	16.33	22	16.46	16.55	-19	4,629	-0.41%
2018/11/27	5	16.20	18	16.27	16.30	-13	4,590	-0.28%
2018/11/26	19	16.11	3	16.20	16.10	16	4,580	0.35%
2018/11/23	4	16.16	2	16.20	16.15	2	4,564	0.04%
2018/11/22	18	16.62	16	16.27	16.00	2	4,524	0.04%
2018/11/21	1	15.90	1	16.20	16.35	0	4,230	0.00%
2018/11/20	6	16.03	0	0.00	16.05	6	4,207	0.14%
2018/11/19	5	15.88	12	16.08	16.10	-7	4,250	-0.16%
2018/11/16	6	16.09	32	16.04	15.90	-26	4,344	-0.60%
2018/11/15	3	15.67	3	15.93	16.05	0	4,383	0.00%
2018/11/14	12	15.51	12	15.46	15.45	0	4,296	0.00%
2018/11/13	6	15.08	20	15.20	15.45	-14	4,290	-0.33%
2018/11/12	2	15.53	0	0.00	15.40	2	4,246	0.05%
2018/11/09	12	15.67	6	15.78	15.75	6	4,234	0.14%
2018/11/08	49	15.86	31	15.99	15.85	18	4,172	0.43%
2018/11/07	0	0.00	6	15.20	15.20	-6	3,792	-0.16%
2018/11/06	0	0.00	6	15.05	14.75	-6	3,838	-0.16%
2018/11/05	10	14.85	15	14.90	14.85	-5	3,808	-0.13%
2018/11/02	0	0.00	2	15.15	15.00	-2	3,869	-0.05%
2018/11/01	0	0.00	8	14.96	14.90	-8	4,126	-0.19%
2018/10/31	10	14.68	12	14.76	14.85	-2	4,115	-0.05%
2018/10/30	1	14.00	0	0.00	14.10	1	4,062	0.02%
2018/10/26	1	14.25	2	14.23	14.30	-1	4,329	-0.02%
2018/10/25	6	13.90	1	14.10	13.90	5	4,371	0.11%
2018/10/23	1	14.55	0	0.00	14.55	1	4,671	0.02%
2018/10/22	10	14.73	3	14.80	14.80	7	4,795	0.15%
2018/10/19	6	14.03	5	14.25	14.50	1	4,891	0.02%
2018/10/17	0	0.00	5	14.60	14.50	-5	4,869	-0.10%
2018/10/16	0	0.00	2	14.35	14.35	-2	4,870	-0.04%
2018/10/15	5	14.10	2	14.30	14.15	3	4,884	0.06%
2018/10/12	11	13.87	20	14.27	14.50	-9	4,880	-0.18%
2018/10/11	27	13.96	5	14.10	13.95	22	4,801	0.46%
2018/10/09	3	15.50	0	0.00	15.45	3	4,771	0.06%
2018/10/08	4	15.90	0	0.00	15.70	4	4,803	0.08%
2018/10/05	7	16.14	6	15.98	15.90	1	4,931	0.02%
2018/10/04	20	16.73	15	16.55	16.55	5	4,861	0.10%
2018/10/03	0	0.00	33	16.64	16.75	-33	4,697	-0.70%
2018/10/01	0	0.00	2	16.50	16.60	-2	4,643	-0.04%
2018/09/28	1	16.55	2	16.55	16.40	-1	4,668	-0.02%
2018/09/27	0	0.00	3	16.20	16.25	-3	4,584	-0.07%
2018/09/26	0	0.00	11	16.12	16.10	-11	4,585	-0.24%
2018/09/25	0	0.00	8	16.14	16.20	-8	4,636	-0.17%
2018/09/21	3	15.90	0	0.00	15.95	3	4,639	0.06%
2018/09/19	4	16.13	1	16.10	16.10	3	4,668	0.06%
2018/09/18	38	16.66	39	16.22	15.95	-1	4,677	-0.02%
2018/09/17	1	15.90	21	16.24	16.50	-20	4,602	-0.43%
2018/09/14	21	16.08	2	16.23	16.20	19	4,593	0.41%
2018/09/13	1	15.95	1	16.00	16.00	0	4,592	0.00%
2018/09/10	4	15.53	6	15.60	15.60	-2	4,896	-0.04%
2018/09/07	5	15.85	1	16.00	15.85	4	4,937	0.08%
2018/09/06	13	16.18	10	16.15	16.15	3	4,966	0.06%
2018/09/05	3	16.55	0	0.00	16.45	3	5,089	0.06%
2018/09/04	1	16.40	0	0.00	16.50	1	5,545	0.02%
2018/09/03	3	16.47	10	16.45	16.45	-7	5,695	-0.12%
2018/08/31	0	0.00	2	16.75	16.85	-2	5,849	-0.03%
2018/08/29	12	16.73	10	16.80	16.80	2	6,113	0.03%
2018/08/28	5	16.75	10	16.87	16.70	-5	6,330	-0.08%
2018/08/27	6	16.56	6	16.78	16.90	0	6,357	0.00%
2018/08/24	3	16.50	0	0.00	16.75	3	6,536	0.05%
2018/08/23	10	16.85	10	16.80	16.80	0	7,265	0.00%
2018/08/22	2	17.00	20	16.92	17.00	-18	7,204	-0.25%
2018/08/20	1	16.00	0	0.00	16.05	1	7,257	0.01%
2018/08/17	0	0.00	1	16.50	16.20	-1	7,310	-0.01%
2018/08/16	19	16.14	5	16.32	16.30	14	7,391	0.19%
2018/08/15	3	16.27	0	0.00	16.25	3	7,885	0.04%
2018/08/14	0	0.00	5	16.62	16.60	-5	7,950	-0.06%
2018/08/13	21	16.71	7	16.15	16.15	14	8,002	0.17%
2018/08/10	3	17.37	0	0.00	17.35	3	7,930	0.04%
2018/08/09	33	17.58	33	17.60	17.60	0	8,005	0.00%
2018/08/08	18	17.71	20	17.87	17.90	-2	8,109	-0.02%
2018/08/07	0	0.00	4	17.63	17.70	-4	7,844	-0.05%
2018/08/06	3	17.10	0	0.00	17.25	3	7,815	0.04%
2018/08/03	61	17.59	40	17.30	17.30	21	7,830	0.27%
2018/08/02	37	18.48	46	18.28	18.20	-9	7,770	-0.12%
2018/08/01	36	18.33	34	18.62	18.75	2	7,752	0.03%
2018/07/31	53	18.38	64	18.46	18.45	-11	7,600	-0.14%
2018/07/30	34	17.87	34	18.06	18.25	0	7,381	0.00%
2018/07/27	35	17.91	49	18.12	18.00	-14	7,388	-0.19%
2018/07/26	3	18.37	5	18.70	18.45	-2	7,300	-0.03%
2018/07/25	0	0.00	3	18.12	18.10	-3	7,238	-0.04%
2018/07/24	0	0.00	1	17.80	17.85	-1	7,412	-0.01%
2018/07/23	6	17.51	10	17.60	17.35	-4	7,456	-0.05%
2018/07/20	10	18.00	25	18.04	17.80	-15	7,471	-0.20%
2018/07/19	2	18.15	0	0.00	18.15	2	7,477	0.03%
2018/07/18	1	18.10	0	0.00	18.10	1	7,612	0.01%
2018/07/17	1	18.40	0	0.00	18.25	1	7,612	0.01%
2018/07/16	3	18.23	0	0.00	18.40	3	7,577	0.04%
2018/07/13	0	0.00	9	18.22	18.35	-9	7,551	-0.12%
2018/07/12	0	0.00	2	17.35	17.40	-2	7,465	-0.03%
2018/07/11	2	17.10	1	17.10	17.10	1	7,593	0.01%
2018/07/10	0	0.00	2	17.38	17.40	-2	7,629	-0.03%
2018/07/09	1	17.00	0	0.00	17.00	1	7,671	0.01%
2018/07/06	13	16.85	5	16.90	16.90	8	7,682	0.10%
2018/07/05	2	17.08	11	17.11	17.05	-9	7,766	-0.12%
2018/07/04	2	17.15	0	0.00	17.30	2	7,780	0.03%
2018/07/03	9	17.53	0	0.00	17.30	9	7,802	0.12%
2018/07/02	2	18.03	0	0.00	18.00	2	7,768	0.03%
2018/06/29	10	18.50	0	0.00	18.35	10	7,869	0.13%
2018/06/28	1	18.45	6	18.46	18.50	-5	7,857	-0.06%
2018/06/27	4	18.26	0	0.00	18.35	4	7,848	0.05%
2018/06/26	24	18.02	20	18.24	18.15	4	7,840	0.05%
2018/06/25	25	18.25	26	18.42	18.25	-1	7,795	-0.01%
2018/06/22	4	18.00	1	18.50	18.25	3	7,829	0.04%
2018/06/21	3	18.30	30	18.70	18.35	-27	7,777	-0.35%
2018/06/20	46	18.88	26	18.66	18.65	20	7,804	0.26%
2018/06/19	4	19.59	4	19.60	19.35	0	7,776	0.00%
2018/06/15	4	19.23	0	0.00	19.45	4	7,652	0.05%
2018/06/14	12	19.18	10	19.25	19.25	2	7,633	0.03%
2018/06/13	15	19.30	3	19.37	19.20	12	7,617	0.16%
2018/06/12	79	19.92	89	19.99	19.65	-10	7,640	-0.13%
2018/06/11	10	19.25	18	19.16	19.20	-8	7,535	-0.11%
2018/06/08	2	18.88	1	18.80	18.75	1	7,467	0.01%
2018/06/07	23	18.96	20	18.80	18.70	3	7,427	0.04%
2018/06/06	8	18.70	10	18.70	18.70	-2	7,354	-0.03%
2018/06/05	6	18.93	22	19.05	18.80	-16	7,280	-0.22%
2018/06/04	19	18.88	10	19.00	18.70	9	7,085	0.13%
2018/06/01	57	18.79	61	18.80	18.70	-4	7,041	-0.06%
2018/05/31	64	18.84	58	19.46	19.05	6	6,878	0.09%
2018/05/30	12	17.70	10	17.98	18.00	2	6,152	0.03%
2018/05/29	23	18.18	10	18.00	18.00	13	6,195	0.21%
2018/05/28	3	17.90	22	17.98	18.40	-19	6,152	-0.31%
2018/05/24	10	18.05	15	18.20	18.15	-5	6,076	-0.08%
2018/05/23	85	18.74	54	18.49	18.25	31	6,062	0.51%
2018/05/22	10	18.05	0	0.00	18.00	10	5,648	0.18%
2018/05/21	12	18.05	3	18.18	18.20	9	5,674	0.16%
2018/05/18	9	17.45	5	17.80	17.50	4	5,654	0.07%
2018/05/17	20	17.90	0	0.00	17.90	20	5,848	0.34%
2018/05/16	0	0.00	11	17.73	17.75	-11	5,998	-0.18%
2018/05/11	2	16.63	11	16.81	16.65	-9	6,356	-0.14%
2018/05/10	15	17.00	15	17.08	17.05	0	6,398	0.00%
2018/05/09	7	17.25	3	17.30	17.05	4	6,669	0.06%
2018/05/08	24	16.93	15	17.06	17.05	9	7,126	0.13%
2018/05/04	0	0.00	4	17.00	16.85	-4	7,311	-0.05%
2018/04/30	13	17.00	11	16.95	17.20	2	7,714	0.03%
2018/04/26	28	15.65	3	15.47	15.45	25	8,167	0.31%
2018/04/25	8	15.90	2	15.70	16.05	6	8,388	0.07%
2018/04/24	14	16.17	0	0.00	15.90	14	9,363	0.15%
2018/04/23	8	17.39	0	0.00	17.30	8	9,509	0.08%
2018/04/20	0	0.00	1	17.65	17.70	-1	9,901	-0.01%
2018/04/19	13	17.58	0	0.00	17.40	13	10,585	0.12%
2018/04/18	2	17.23	0	0.00	17.20	2	10,752	0.02%
2018/04/17	12	17.67	0	0.00	17.30	12	11,064	0.11%
2018/04/16	3	18.53	100	18.76	18.50	-97	12,078	-0.80%
2018/04/12	10	18.80	10	18.75	18.75	0	13,183	0.00%
2018/04/11	1	18.95	1	19.00	19.05	0	13,630	0.00%
2018/04/10	2	18.55	4	18.55	18.55	-2	14,034	-0.01%
2018/04/09	1	18.55	15	18.56	18.50	-14	14,761	-0.09%
2018/04/03	0	0.00	4	18.96	18.95	-4	15,531	-0.03%
2018/04/02	6	19.58	5	19.40	19.40	1	16,392	0.01%
2018/03/30	10	19.35	0	0.00	19.20	10	18,764	0.05%
2018/03/28	0	0.00	2	19.20	19.15	-2	21,765	-0.01%
2018/03/27	2	19.20	3	19.62	19.45	-1	23,586	0.00%
2018/03/26	3	18.83	6	18.84	18.80	-3	24,685	-0.01%
2018/03/23	8	18.86	4	19.04	18.85	4	24,766	0.02%
2018/03/22	3	20.12	0	0.00	19.70	3	24,810	0.01%
2018/03/21	44	19.98	40	19.88	19.70	4	24,960	0.02%
2018/03/20	7	19.91	0	0.00	19.90	7	25,132	0.03%
2018/03/19	5	20.55	2	20.58	20.35	3	25,359	0.01%
2018/03/16	20	20.53	14	20.69	20.40	6	25,671	0.02%
2018/03/15	68	20.81	75	20.96	21.05	-7	25,711	-0.03%
2018/03/14	0	0.00	4	20.05	20.00	-4	25,456	-0.02%
2018/03/13	3	19.32	8	19.76	20.00	-5	25,529	-0.02%
2018/03/12	2	19.35	5	19.69	19.05	-3	25,509	-0.01%
2018/03/09	5	19.85	15	19.90	19.80	-10	25,555	-0.04%
2018/03/08	17	19.97	6	19.82	19.80	11	26,390	0.04%
2018/03/07	23	19.68	33	19.75	19.55	-10	26,556	-0.04%
2018/03/06	0	0.00	1	19.85	19.95	-1	26,747	0.00%
2018/03/05	6	19.73	0	0.00	19.50	6	27,371	0.02%
2018/03/02	5	20.14	0	0.00	20.00	5	27,547	0.02%
2018/02/27	5	20.85	0	0.00	20.75	5	27,447	0.02%
2018/02/26	3	20.95	2	21.20	20.90	1	27,442	0.00%
2018/02/23	5	21.35	2	21.35	21.35	3	27,403	0.01%
2018/02/22	6	21.13	5	20.99	21.15	1	27,350	0.00%
2018/02/21	2	21.33	3	21.02	21.00	-1	27,269	0.00%
2018/02/12	4	20.25	0	0.00	20.15	4	27,185	0.01%
2018/02/09	1	18.35	62	19.05	20.00	-61	27,102	-0.23%
2018/02/08	67	20.40	1	19.80	19.80	66	26,868	0.25%
2018/02/07	6	21.33	1	21.55	20.85	5	26,649	0.02%
2018/02/06	8	21.33	134	21.42	20.60	-126	26,524	-0.48%	大賣/鉅額交易
2018/02/05	1	21.70	1	22.45	22.70	0	26,220	0.00%
2018/02/02	5	22.95	3	22.95	22.95	2	26,176	0.01%
2018/02/01	41	23.67	25	23.25	23.25	16	26,287	0.06%
2018/01/31	1	23.70	44	23.83	23.75	-43	25,931	-0.17%
2018/01/30	0	0.00	10	23.20	22.60	-10	25,445	-0.04%
2018/01/29	0	0.00	7	22.62	22.60	-7	25,338	-0.03%
2018/01/26	0	0.00	6	22.58	22.65	-6	25,313	-0.02%
2018/01/25	7	22.99	11	23.12	22.70	-4	25,384	-0.02%
2018/01/24	15	23.31	14	23.50	23.50	1	25,310	0.00%
2018/01/23	27	22.97	21	22.62	22.60	6	25,059	0.02%
2018/01/22	67	23.37	24	23.34	23.35	43	24,794	0.17%
2018/01/19	1	23.50	2	23.58	23.90	-1	24,475	0.00%
2018/01/18	98	24.84	38	24.76	23.70	60	24,277	0.25%
2018/01/17	10	24.45	11	24.44	24.40	-1	23,460	0.00%
2018/01/16	26	24.16	16	24.53	24.20	10	23,261	0.04%
2018/01/15	24	24.61	67	24.44	24.90	-43	22,927	-0.19%
2018/01/12	65	23.54	48	23.67	23.45	17	22,435	0.08%
2018/01/11	52	23.50	0	0.00	23.30	52	22,256	0.23%
2018/01/10	10	24.78	52	24.60	24.00	-42	21,933	-0.19%
2018/01/09	17	23.53	63	23.98	24.45	-46	20,832	-0.22%
2018/01/08	2	24.10	4	23.56	23.10	-2	20,237	-0.01%
2018/01/05	54	24.12	0	0.00	23.90	54	19,752	0.27%
2018/01/04	44	23.80	5	23.94	23.70	39	19,324	0.20%
2018/01/03	8	24.50	10	23.93	23.60	-2	18,966	-0.01%
2018/01/02	15	23.22	75	23.37	24.00	-60	18,296	-0.33%