富喬 (1815)-永豐金-板橋券商分點個股進出

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
17.90
漲跌
▼0.60
漲幅
-3.24%
成交量
13,514張
產業
上櫃電子零組件類股
361人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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-板橋券商分點個股進出

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-板橋券商分點個股進出
永豐金-板橋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
2023/10/13	10.1	17.91	14	18.00	17.80	-3.9	14,190	-0.03%
2023/10/12	5	17.25	4	17.68	17.30	1	13,699	0.01%
2023/10/11	8	17.54	118	17.38	17.40	-110	13,402	-0.82%	大賣/鉅額交易
2023/10/06	87	18.28	14.1	18.21	18.00	72.9	13,036	0.56%
2023/10/05	97	18.57	64	18.42	18.25	33	12,622	0.26%
2023/10/04	54	17.74	54	17.99	18.10	0	11,474	0.00%
2023/10/03	88	18.17	85	18.24	18.15	3	11,078	0.03%
2023/10/02	11	17.56	43	17.86	18.15	-32	9,968	-0.32%
2023/09/28	5	16.44	36.5	16.64	16.50	-31.5	8,793	-0.36%
2023/09/27	13	16.01	9	15.81	16.25	4	8,305	0.05%
2023/09/26	143	16.37	46.1	16.41	15.35	96.9	7,907	1.23%	大買/
2023/09/25	8	16.46	25	16.09	16.40	-17	6,728	-0.25%
2023/09/22	5	15.15	0	0.00	15.30	5	6,055	0.08%
2023/09/21	233.2	15.24	35	14.91	15.45	198.2	5,909	3.35%	大買/鉅額交易
2023/09/19	8	15.26	1	15.30	15.15	7	5,659	0.12%
2023/09/18	101	14.60	3	14.67	14.70	98	5,341	1.83%	大買/
2023/09/12	2	13.75	0	0.00	13.65	2	5,789	0.03%
2023/09/08	1	14.00	10	13.90	14.00	-9	6,104	-0.15%
2023/09/07	3	14.18	0	0.00	14.00	3	6,156	0.05%
2023/09/06	2	14.75	1	14.45	14.45	1	6,268	0.02%
2023/09/05	111	14.27	0	0.00	14.30	111	6,443	1.72%	大買/鉅額交易
2023/09/04	1	14.25	1	14.15	14.10	0	6,445	0.00%
2023/09/01	51	13.80	5	13.77	13.90	46	6,487	0.71%
2023/08/31	3	13.53	0	0.00	13.30	3	6,578	0.05%
2023/08/28	1	12.90	0	0.00	12.85	1	6,590	0.02%
2023/08/25	10	13.25	0	0.00	13.15	10	6,574	0.15%
2023/08/23	10	13.30	0	0.00	13.30	10	6,554	0.15%
2023/08/22	20	13.15	0	0.00	13.10	20	6,548	0.31%
2023/08/21	10	13.40	2	13.40	13.25	8	6,538	0.12%
2023/08/17	5	13.55	0	0.00	13.60	5	6,478	0.08%
2023/08/16	2	12.95	0	0.00	12.95	2	6,439	0.03%
2023/08/14	0	0.00	2	13.10	12.90	-2	6,405	-0.03%
2023/08/11	0	0.00	1	13.70	13.30	-1	6,366	-0.02%
2023/08/10	0	0.00	2	13.80	13.80	-2	6,314	-0.03%
2023/08/09	1	14.15	1	14.35	14.05	0	6,263	0.00%
2023/08/07	2	14.85	1	14.90	14.85	1	6,125	0.02%
2023/08/04	2	14.68	0	0.00	14.95	2	6,057	0.03%
2023/08/02	0	0.00	5	14.89	14.75	-5	5,986	-0.08%
2023/08/01	2	15.50	4	15.43	15.45	-2	5,812	-0.03%
2023/07/31	5	16.14	31	16.40	15.40	-26	5,603	-0.46%
2023/07/28	24	15.69	3.1	15.53	15.70	20.9	4,896	0.43%
2023/07/27	10.9	14.40	9	14.64	14.80	1.9	4,056	0.05%
2023/07/26	7	14.04	2	14.03	13.80	5	3,641	0.14%
2023/07/25	1	13.85	1	14.20	14.25	0	3,526	0.00%
2023/07/20	1	13.40	0	0.00	13.40	1	3,226	0.03%
2023/07/17	4	13.10	0	0.00	12.95	4	3,057	0.13%
2023/07/13	0	0.00	14	12.71	12.70	-14	3,029	-0.46%
2023/07/10	0	0.00	1	12.95	12.95	-1	2,976	-0.03%
2023/07/07	5	13.10	0	0.00	13.25	5	2,934	0.17%
2023/07/06	1	13.65	2	13.70	13.65	-1	2,898	-0.03%
2023/07/05	1	13.70	0	0.00	13.65	1	2,878	0.03%
2023/07/04	1	13.65	0	0.00	13.65	1	2,863	0.03%
2023/07/03	5	13.70	0	0.00	13.60	5	2,834	0.18%
2023/06/30	1	13.55	0	0.00	13.55	1	2,792	0.04%
2023/06/21	0	0.00	1	14.00	13.95	-1	2,669	-0.04%
2023/06/19	4	13.90	0	0.00	13.85	4	2,604	0.15%
2023/06/16	5	14.65	15	14.47	14.30	-10	2,527	-0.40%
2023/06/15	19	14.29	8.1	14.35	14.65	10.9	2,095	0.52%
2023/06/13	10	13.80	0	0.00	13.45	10	1,774	0.56%
2023/06/12	6	14.00	10	13.70	13.85	-4	1,721	-0.23%
2023/06/09	14	13.82	3	13.65	13.95	11	1,563	0.70%
2023/06/08	2	13.55	0	0.00	13.15	2	1,317	0.15%
2023/06/06	10	13.30	0	0.00	13.40	10	1,162	0.86%
2023/06/05	0	0.00	1	12.80	12.95	-1	961	-0.10%
2023/05/29	0	0.00	0.2	12.25	12.30	-0.2	923	-0.02%
2023/05/26	0	0.00	0	12.20	12.05	0	920	0.00%
2023/05/18	0	0.00	0	11.90	11.90	0	902	0.00%
2023/03/31	1	12.25	0	0.00	12.15	1	1,237	0.08%
2023/03/24	0	0.00	1	12.25	12.20	-1	1,247	-0.08%
2023/03/23	1	12.05	0	0.00	12.20	1	1,248	0.08%
2023/03/21	0	12.15	0	0.00	11.95	0	1,219	0.00%
2023/03/17	0	12.10	0	0.00	11.80	0	1,202	0.00%
2023/03/15	0	0.00	0	12.30	12.15	0	1,205	0.00%
2023/03/13	0	12.40	0	0.00	12.30	0	1,190	0.00%
2023/03/10	0	12.65	0	0.00	12.45	0	1,185	0.00%
2023/03/09	1	12.90	0	0.00	12.80	1	1,190	0.08%
2023/03/06	0	12.67	0	0.00	12.75	0	1,177	0.00%
2023/03/03	0	12.60	0	0.00	12.50	0	1,164	0.00%
2023/02/22	0	0.00	0	12.80	12.65	0	1,073	0.00%
2023/02/16	0	0.00	1	12.60	12.60	-1	1,736	-0.06%
2023/02/15	0	0.00	0	12.50	12.35	0	1,735	0.00%
2023/02/14	0	0.00	1	12.45	12.45	-1	1,732	-0.06%
2023/02/10	1	12.70	4.4	12.66	12.45	-3.4	1,763	-0.19%
2023/02/08	1	12.80	1	12.70	12.75	0	1,774	0.00%
2023/02/06	1	12.55	1	12.65	12.50	0	1,868	0.00%
2023/01/31	0	0.00	2	12.38	12.45	-2	1,829	-0.11%
2023/01/30	1	12.20	3	12.20	12.20	-2	1,798	-0.11%
2023/01/16	1	12.30	0	0.00	12.30	1	1,733	0.06%
2023/01/13	2	12.35	0	0.00	12.30	2	1,734	0.12%
2023/01/12	1	12.55	0	0.00	12.40	1	1,734	0.06%
2023/01/09	2	12.53	0	0.00	12.60	2	1,687	0.12%
2023/01/06	0	0.00	5	12.45	12.35	-5	1,633	-0.31%
2022/12/29	1	11.55	0	0.00	11.60	1	1,696	0.06%
2022/12/27	1	11.90	0	0.00	11.80	1	1,711	0.06%
2022/12/22	2	11.80	0.4	11.90	11.85	1.6	1,753	0.09%
2022/12/09	1	12.35	0	0.00	12.30	1	1,911	0.05%
2022/11/30	0	0.00	1	12.70	12.60	-1	2,042	-0.05%
2022/11/29	0	0.00	0.1	12.40	12.60	-0.1	2,081	0.00%
2022/11/28	0	0.00	3	12.35	12.40	-3	2,134	-0.14%
2022/11/04	0	0.00	1	12.10	12.10	-1	2,971	-0.03%
2022/11/03	0	0.00	1	11.95	12.00	-1	2,969	-0.03%
2022/11/02	7	12.09	16	12.25	12.20	-9	2,971	-0.30%
2022/10/27	2	11.20	0	0.00	11.30	2	2,910	0.07%
2022/10/19	1	11.40	0	0.00	11.40	1	2,907	0.03%
2022/10/11	0	0.00	4	11.80	11.80	-4	2,857	-0.14%
2022/09/30	0	0.00	0.1	12.25	12.30	-0.1	2,791	0.00%
2022/09/29	0	0.00	0.2	12.30	12.20	-0.2	2,779	-0.01%
2022/09/28	0.6	12.30	0	0.00	12.05	0.6	2,764	0.02%
2022/09/27	4	12.55	4	12.70	12.75	0	2,713	0.00%
2022/09/26	1	12.65	0	0.00	12.55	1	2,693	0.04%
2022/09/15	0	0.00	1	13.90	13.80	-1	2,630	-0.04%
2022/09/14	1	13.85	0	0.00	13.80	1	2,607	0.04%
2022/09/13	1	13.90	0	0.00	13.70	1	2,560	0.04%
2022/09/07	11	13.81	0	0.00	13.80	11	2,505	0.44%
2022/09/06	0	0.00	2	13.95	14.00	-2	2,487	-0.08%
2022/09/02	0	0.00	2	14.45	14.30	-2	2,395	-0.08%
2022/08/31	1	14.45	0	0.00	14.40	1	2,322	0.04%
2022/08/30	2	14.63	2	14.65	14.65	0	2,278	0.00%
2022/08/26	0	0.00	4	15.11	14.50	-4	2,174	-0.18%
2022/08/25	13	14.53	0	0.00	14.55	13	2,019	0.64%
2022/08/24	2	14.90	11	15.20	14.90	-9	1,928	-0.47%
2022/08/23	46	14.92	73	15.10	15.25	-27	1,757	-1.54%
2022/08/22	36	15.03	4	14.86	15.10	32	1,276	2.51%
2022/08/19	3	13.48	3	13.70	13.75	0	990	0.00%
2022/08/16	0	0.00	1	12.55	12.50	-1	856	-0.12%
2022/08/15	0	0.00	2	12.55	12.50	-2	916	-0.22%
2022/08/03	1	12.65	0	0.00	12.65	1	940	0.11%
2022/07/20	0	0.00	1	12.90	12.85	-1	1,041	-0.10%
2022/07/19	1	12.65	0	0.00	12.75	1	1,056	0.09%
2022/07/07	1	12.00	0	0.00	12.30	1	1,084	0.09%
2022/07/06	2	12.25	0	0.00	12.15	2	1,101	0.18%
2022/06/24	2	12.85	0	0.00	12.80	2	1,154	0.17%
2022/06/22	2	12.85	0	0.00	12.85	2	1,149	0.17%
2022/06/21	2	13.00	0	0.00	13.15	2	1,143	0.17%
2022/06/17	2	13.05	1	13.15	13.25	1	1,143	0.09%
2022/06/14	0	0.00	2	13.60	13.75	-2	1,147	-0.17%
2022/06/10	4	14.16	0	0.00	14.15	4	1,158	0.35%
2022/06/09	0	0.00	2	14.50	14.50	-2	1,145	-0.17%
2022/06/06	2	14.40	0	0.00	14.45	2	1,165	0.17%
2022/05/30	0	0.00	6	13.90	14.00	-6	1,226	-0.49%
2022/05/27	6	13.85	0	0.00	13.70	6	1,220	0.49%
2022/05/24	1	13.80	0	0.00	13.70	1	1,272	0.08%
2022/05/20	1	14.10	0	0.00	14.00	1	1,227	0.08%
2022/05/17	0	0.00	2	13.80	13.90	-2	1,254	-0.16%
2022/05/11	1	13.71	1	13.80	13.95	0	1,257	0.00%
2022/05/03	0	0.00	0	13.40	13.30	0	1,334	0.00%
2022/04/27	3	12.70	0	0.00	12.95	3	1,527	0.20%
2022/04/25	0	0.00	1	13.55	13.55	-1	1,504	-0.07%
2022/04/19	0	13.95	0	0.00	13.80	0	1,612	0.00%
2022/04/13	0	0.00	1	14.15	14.20	-1	1,823	-0.05%
2022/04/01	0	0.00	4	15.30	15.30	-4	2,043	-0.20%
2022/03/30	1	15.40	0	0.00	15.30	1	2,385	0.04%
2022/03/29	0	0.00	1	15.15	15.15	-1	2,630	-0.04%
2022/03/24	0	15.50	0	0.00	15.40	0	2,828	0.00%
2022/03/14	0	0.00	1	15.00	15.00	-1	2,977	-0.03%
2022/03/08	0	0.00	1	14.20	14.05	-1	3,030	-0.03%
2022/01/24	2	15.70	6	15.90	15.60	-4	3,948	-0.10%
2022/01/21	4	16.28	0	0.00	15.85	4	3,977	0.10%
2022/01/20	0	0.00	1	15.50	15.55	-1	3,884	-0.03%
2022/01/12	1	15.90	1	15.60	15.60	0	3,989	0.00%
2022/01/10	2	16.15	0	0.00	16.25	2	3,875	0.05%
2022/01/03	0	0.00	1	17.15	17.15	-1	3,926	-0.03%
2021/12/30	1	17.50	0	0.00	17.35	1	3,917	0.03%
2021/12/28	21	17.65	0	0.00	17.55	21	3,915	0.54%
2021/12/27	2	17.65	9.1	17.68	17.60	-7.1	3,838	-0.18%
2021/12/24	14	17.73	0	0.00	17.75	14	3,823	0.37%
2021/12/23	10	17.36	8	17.42	17.50	2	3,647	0.05%
2021/12/21	2	17.05	0	0.00	16.80	2	3,452	0.06%
2021/12/14	0	0.00	1	16.75	16.35	-1	3,397	-0.03%
2021/12/13	1	16.90	1	16.80	16.85	0	3,396	0.00%
2021/12/10	0	0.00	11	16.82	16.70	-11	3,421	-0.32%
2021/12/08	1	16.90	0	0.00	16.90	1	3,531	0.03%
2021/12/03	0.1	16.60	0	0.00	16.50	0.1	3,587	0.00%
2021/12/01	0.1	16.95	0	0.00	17.00	0.1	3,734	0.00%
2021/11/30	0	0.00	0.1	16.80	16.80	-0.1	3,812	0.00%
2021/11/29	2	16.38	6	16.30	16.45	-4	4,014	-0.10%
2021/11/24	0	0.00	5	17.10	17.05	-5	4,026	-0.12%
2021/11/22	0	0.00	20	17.20	17.35	-20	4,173	-0.48%
2021/11/17	4	17.80	14	17.80	17.70	-10	4,225	-0.24%
2021/11/16	20	17.62	10	17.70	17.65	10	4,243	0.24%
2021/11/12	0	0.00	10	16.98	16.85	-10	4,330	-0.23%
2021/11/10	2	17.10	0	0.00	17.15	2	4,484	0.04%
2021/11/08	3	17.60	0	0.00	17.60	3	4,568	0.07%
2021/11/04	0	0.00	10	18.15	18.10	-10	4,774	-0.21%
2021/11/01	0	0.00	1	17.85	17.75	-1	5,329	-0.02%
2021/10/27	0	0.00	1	17.20	17.45	-1	5,501	-0.02%
2021/10/25	0	0.00	1	17.00	16.95	-1	5,665	-0.02%
2021/10/20	1	16.75	0	0.00	16.65	1	6,452	0.02%
2021/10/15	0	0.00	2	16.30	16.30	-2	7,289	-0.03%
2021/10/14	0	0.00	2	16.00	15.95	-2	7,987	-0.03%
2021/10/13	2	15.90	1	15.90	15.80	1	9,817	0.01%
2021/10/12	0	0.00	5	16.50	16.40	-5	10,840	-0.05%
2021/10/08	5	16.86	0	0.00	16.50	5	11,146	0.04%
2021/10/07	0	0.00	2	16.15	16.15	-2	11,810	-0.02%
2021/10/06	3	16.07	0	0.00	15.75	3	12,842	0.02%
2021/10/05	1	15.30	1	15.45	15.90	0	13,688	0.00%
2021/10/04	0	0.00	0	15.40	15.30	0	14,065	0.00%
2021/09/22	0	0.00	1	16.55	16.50	-1	16,610	-0.01%
2021/09/17	0	0.00	1	17.00	16.95	-1	16,646	-0.01%
2021/09/14	3	17.70	3	17.30	17.25	0	16,939	0.00%
2021/09/03	0	0.00	1	18.65	18.65	-1	18,383	-0.01%
2021/09/02	10	19.08	10	18.72	17.95	0	18,369	0.00%
2021/08/31	0	0.00	55	18.12	18.35	-55	18,318	-0.30%
2021/08/27	5	18.00	1	18.20	18.45	4	18,560	0.02%
2021/08/25	0	0.00	3	17.85	17.85	-3	18,932	-0.02%
2021/08/24	1	17.20	0	0.00	17.15	1	19,399	0.01%
2021/08/23	0	0.00	4	17.38	17.55	-4	19,527	-0.02%
2021/08/20	2	16.60	5	16.85	16.80	-3	19,654	-0.02%
2021/08/19	4	16.81	0	0.00	16.60	4	19,635	0.02%
2021/08/18	0	0.00	11	16.95	17.45	-11	19,653	-0.06%
2021/08/17	4	16.88	1.5	17.13	16.60	2.5	19,759	0.01%
2021/08/16	6	17.26	4	17.16	17.15	2	19,891	0.01%
2021/08/13	9	17.97	1	18.10	17.70	8	19,846	0.04%
2021/08/12	1	18.20	28	18.08	18.50	-27	19,825	-0.14%
2021/08/11	8	18.08	13	18.44	17.75	-5	19,934	-0.03%
2021/08/10	11	18.54	65	18.74	18.50	-54	19,900	-0.27%
2021/08/09	23	19.54	1	19.65	19.15	22	19,943	0.11%
2021/08/06	1	20.05	13	20.22	20.25	-12	19,949	-0.06%
2021/08/05	23	20.33	35	20.48	20.30	-12	19,989	-0.06%
2021/08/04	2.1	20.05	23	20.17	20.05	-21	19,862	-0.11%
2021/08/03	5	20.16	10	20.20	20.35	-5	20,052	-0.02%
2021/08/02	19	19.99	7	20.01	19.90	12	20,683	0.06%
2021/07/30	17	19.65	1	19.85	19.55	16	20,729	0.08%
2021/07/29	1	19.40	0	0.00	19.45	1	21,289	0.00%
2021/07/28	17	18.78	16	18.94	19.05	1	21,425	0.00%
2021/07/27	26	20.33	3	20.12	20.05	23	21,746	0.11%
2021/07/26	37	20.51	12	20.35	20.50	25	22,086	0.11%
2021/07/23	35	20.01	30	19.98	19.90	5	22,585	0.02%
2021/07/22	12	20.04	18	20.22	19.75	-6	23,754	-0.03%
2021/07/21	5	20.27	2	20.60	20.25	3	23,812	0.01%
2021/07/20	32.1	20.33	52	20.61	20.25	-20	23,934	-0.08%
2021/07/19	75	21.82	73	21.99	21.60	2	24,076	0.01%
2021/07/16	17	21.01	39	20.98	21.20	-22	22,754	-0.10%
2021/07/15	49.1	20.17	4	20.15	20.05	45.1	21,952	0.21%
2021/07/14	6	20.69	5.3	20.50	20.50	0.7	22,085	0.00%
2021/07/13	64	20.24	110	20.07	20.30	-46	21,705	-0.21%	大賣/
2021/07/12	96	19.71	47	19.61	19.80	49	21,564	0.23%
2021/07/09	6	18.65	8	18.62	18.65	-2	21,327	-0.01%
2021/07/08	0	0.00	6	18.23	18.30	-6	21,891	-0.03%
2021/07/07	0	0.00	7	18.15	17.80	-7	22,305	-0.03%
2021/07/06	1	17.95	6	18.05	18.00	-5	22,345	-0.02%
2021/07/05	0	0.00	2	18.15	17.90	-2	22,277	-0.01%
2021/07/02	1	18.00	1	17.70	17.75	0	22,289	0.00%
2021/07/01	25	18.03	18	18.33	17.95	7	22,217	0.03%
2021/06/30	35	18.71	40	18.96	19.10	-5	21,774	-0.02%
2021/06/29	32	17.67	10.1	17.81	17.40	22	20,731	0.11%
2021/06/25	4.3	17.56	0	0.00	17.35	4.3	20,572	0.02%
2021/06/24	5	17.74	10	17.54	17.80	-5	20,498	-0.02%
2021/06/23	1	16.90	3	17.23	17.10	-2	20,335	-0.01%
2021/06/22	10	17.40	5	16.90	16.80	5	20,331	0.02%
2021/06/21	3	16.63	1	17.01	17.30	2	20,393	0.01%
2021/06/18	2	17.25	1	17.55	17.25	1	20,451	0.00%
2021/06/17	3	17.80	2	17.90	17.60	1	20,516	0.00%
2021/06/16	33	18.15	6	18.10	17.60	27	20,182	0.13%
2021/06/15	4	18.65	18	18.05	18.90	-14	19,832	-0.07%
2021/06/11	3	17.50	0	0.00	17.50	3	19,478	0.02%
2021/06/09	3	17.45	10	17.49	17.35	-7	19,537	-0.04%
2021/06/08	6	17.58	18	17.52	17.60	-12	19,508	-0.06%
2021/06/07	0	0.00	2	17.00	17.20	-2	19,494	-0.01%
2021/06/04	10	17.90	6	17.43	17.20	4	19,551	0.02%
2021/06/03	18	17.70	5	17.53	17.60	13	19,543	0.07%
2021/06/02	10	17.40	16	17.51	17.35	-6	19,703	-0.03%
2021/06/01	27	17.95	2	17.70	17.30	25	19,431	0.13%
2021/05/31	0	0.00	3	17.30	17.30	-3	18,922	-0.02%
2021/05/28	4	15.75	6	15.68	15.75	-2	18,847	-0.01%
2021/05/27	0	0.00	2	14.98	15.00	-2	18,863	-0.01%
2021/05/26	10	14.90	1	14.85	15.20	9	18,919	0.05%
2021/05/25	3	15.18	10	14.96	15.00	-7	18,877	-0.04%
2021/05/24	3	14.40	2	14.85	14.50	1	18,717	0.01%
2021/05/20	1	14.25	5	14.04	13.80	-4	18,791	-0.02%
2021/05/19	15	14.36	10	14.50	14.30	5	18,771	0.03%
2021/05/18	0	0.00	6	13.31	13.85	-6	18,580	-0.03%
2021/05/17	3	13.30	43	12.99	12.60	-40	18,479	-0.22%
2021/05/14	3	14.77	2	14.25	13.85	1	18,270	0.01%
2021/05/13	0	0.00	10	14.18	14.30	-10	18,274	-0.05%
2021/05/12	0	0.00	34	15.20	14.70	-34	18,110	-0.19%
2021/05/11	0	0.00	11	17.19	16.25	-11	17,807	-0.06%
2021/05/10	18	18.39	53	18.44	17.85	-35	17,521	-0.20%
2021/05/07	0	0.00	14	17.48	17.75	-14	16,779	-0.08%
2021/05/06	21	17.70	3	17.55	17.65	18	16,665	0.11%
2021/05/05	1	17.85	0	18.00	17.40	1	15,975	0.01%
2021/05/04	60	17.54	11	17.00	17.65	49	15,747	0.31%
2021/05/03	85	19.23	16	20.06	18.70	69	15,167	0.45%
2021/04/29	47	20.96	72	21.58	20.60	-25	14,623	-0.17%
2021/04/28	88	21.19	43	20.97	21.50	45	13,783	0.33%
2021/04/27	25	19.50	8	19.52	19.55	17	12,486	0.14%
2021/04/26	19	20.09	126	20.34	19.85	-107	12,077	-0.89%	大賣/鉅額交易
2021/04/23	157	19.97	64	19.63	20.05	93	11,698	0.79%	大買/
2021/04/22	47	18.89	12	18.77	18.50	35	10,985	0.32%
2021/04/21	4	19.46	2	19.50	19.55	2	10,504	0.02%
2021/04/20	45	18.74	5	19.31	19.35	40	10,322	0.39%
2021/04/19	16	18.88	4	18.94	18.60	12	9,886	0.12%
2021/04/16	25	18.73	32	18.54	18.80	-7	9,570	-0.07%
2021/04/15	20.5	17.77	76	17.53	17.65	-55.5	8,716	-0.64%
2021/04/14	78	17.57	14.2	17.09	17.80	63.8	8,193	0.78%
2021/04/13	10	16.60	15	16.58	16.20	-5	7,368	-0.07%
2021/04/12	2	15.75	10	15.85	15.70	-8	6,790	-0.12%
2021/04/09	5	15.82	4	16.05	15.75	1	6,699	0.01%
2021/04/08	0	0.00	5	16.00	16.00	-5	6,641	-0.08%
2021/04/07	0	0.00	15	15.93	15.95	-15	6,502	-0.23%
2021/04/06	1	15.55	65	15.63	16.05	-64	6,540	-0.98%
2021/04/01	0	0.00	2	15.45	15.60	-2	6,452	-0.03%
2021/03/31	0	0.00	1	15.50	15.50	-1	6,663	-0.02%
2021/03/30	0	0.00	5	15.65	15.70	-5	6,813	-0.07%
2021/03/29	0	0.00	3	15.60	15.60	-3	6,931	-0.04%
2021/03/26	0	0.00	2	15.30	15.55	-2	7,322	-0.03%
2021/03/25	6	15.24	0	0.00	15.35	6	7,371	0.08%
2021/03/24	10	15.28	50	15.20	15.40	-40	7,412	-0.54%
2021/03/23	25	16.27	33	16.04	15.90	-8	7,296	-0.11%
2021/03/22	0	0.00	23	16.22	16.55	-23	7,130	-0.32%
2021/03/19	0	0.00	2	15.45	15.70	-2	6,955	-0.03%
2021/03/18	11	15.29	5	15.55	15.55	6	6,926	0.09%
2021/03/17	2	15.18	0	0.00	15.20	2	6,898	0.03%
2021/03/16	16	15.27	4	15.35	15.35	12	6,830	0.18%
2021/03/15	16	15.29	0	0.00	15.20	16	6,826	0.23%
2021/03/12	1	15.60	0	0.00	15.60	1	6,816	0.01%
2021/03/11	11	15.71	2	15.78	15.80	9	6,959	0.13%
2021/03/10	26	15.98	6	16.25	15.90	20	7,090	0.28%
2021/03/09	31	15.85	3	15.78	16.20	28	6,928	0.40%
2021/03/08	86	15.91	3	16.35	16.10	83	6,818	1.22%
2021/03/05	2	15.00	0	0.00	15.15	2	6,491	0.03%
2021/03/04	3	15.27	10	15.55	15.25	-7	6,616	-0.11%
2021/03/02	5	15.37	16	15.41	15.35	-11	6,835	-0.16%
2021/02/26	1	15.30	1	15.35	15.45	0	6,738	0.00%
2021/02/25	18	15.20	2	15.35	15.20	16	6,730	0.24%
2021/02/24	4	15.21	7	15.20	15.25	-3	6,896	-0.04%
2021/02/23	1	15.15	0	0.00	15.15	1	7,074	0.01%
2021/02/22	19	15.30	1	15.10	15.50	18	7,203	0.25%
2021/02/17	0	0.00	13	13.95	14.00	-13	7,042	-0.18%
2021/02/05	32	13.68	0	0.00	13.70	32	6,994	0.46%
2021/02/04	11	13.71	0	0.00	13.70	11	6,960	0.16%
2021/02/03	2	13.40	0	0.00	13.55	2	6,739	0.03%
2021/02/01	7	12.94	0	0.00	13.05	7	6,712	0.10%
2021/01/29	9	13.43	0	0.00	13.25	9	6,696	0.13%
2021/01/28	22	13.48	0	0.00	13.55	22	6,690	0.33%
2021/01/27	5	13.25	1	13.25	13.15	4	6,639	0.06%
2021/01/26	16	13.03	0	0.00	13.00	16	6,605	0.24%
2021/01/25	30	13.01	0	0.00	13.10	30	6,596	0.45%
2021/01/21	0	0.00	1	12.50	12.65	-1	6,576	-0.02%
2021/01/20	1	12.80	0	0.00	12.75	1	6,535	0.02%
2021/01/18	0	0.00	37	13.22	13.20	-37	6,453	-0.57%
2021/01/15	4	13.80	0	0.00	13.40	4	6,369	0.06%
2021/01/13	0	0.00	2.6	13.55	13.65	-2.6	6,188	-0.04%
2021/01/11	0	0.00	111	13.61	13.65	-111	6,038	-1.84%	大賣/鉅額交易
2021/01/07	1	13.85	454	13.63	13.50	-453	5,927	-7.64%	大賣/鉅額交易
2021/01/06	20	14.08	0	0.00	13.50	20	5,813	0.34%
2021/01/05	30	14.68	0	0.00	14.40	30	5,649	0.53%
2020/12/31	5	14.60	0	0.00	14.60	5	5,528	0.09%
2020/12/28	10	15.33	2	15.40	15.40	8	5,360	0.15%
2020/12/25	6	14.74	3	14.93	15.50	3	5,217	0.06%
2020/12/24	1	14.65	157.5	14.98	14.80	-156.5	4,812	-3.25%	大賣/鉅額交易
2020/12/23	102	14.74	8	14.27	14.75	94	4,628	2.03%	大買/
2020/12/22	31	14.74	4	14.30	13.85	27	4,436	0.61%
2020/12/21	100	13.97	0	0.00	14.20	100	4,017	2.49%
2020/12/18	5	13.95	8	14.00	13.95	-3	3,947	-0.08%
2020/12/15	8	13.65	8	14.10	13.50	0	3,878	0.00%
2020/12/11	3	13.55	0	0.00	13.45	3	3,798	0.08%
2020/12/10	10	14.00	2	14.25	13.95	8	3,724	0.21%
2020/12/09	7	13.91	0	0.00	14.05	7	3,645	0.19%
2020/12/08	15	14.13	8	13.90	14.10	7	3,601	0.19%
2020/12/07	11	14.35	16	14.30	14.50	-5	3,506	-0.14%
2020/12/04	15	13.58	2	13.73	13.85	13	3,347	0.39%
2020/12/03	1	13.00	0	0.00	13.00	1	3,162	0.03%
2020/12/02	5	12.95	10	13.05	12.90	-5	3,189	-0.16%
2020/12/01	0	0.00	32	13.10	13.00	-32	3,129	-1.02%
2020/11/30	0	0.00	130	13.20	13.10	-130	3,062	-4.24%	大賣/鉅額交易
2020/11/26	25	13.07	22	13.04	13.05	3	2,870	0.10%
2020/11/25	10	12.50	21	12.58	12.40	-11	2,708	-0.41%
2020/11/24	30	12.25	0	0.00	12.25	30	2,622	1.14%
2020/11/23	92	12.27	12	12.40	12.50	80	2,535	3.15%
2020/11/20	30	11.90	0	11.85	12.00	30	2,320	1.29%
2020/11/19	63	11.38	1	11.55	11.50	62	2,083	2.98%
2020/11/18	50	10.98	0	0.00	11.20	50	1,788	2.80%
2020/11/17	0	0.00	20	10.25	10.25	-20	1,608	-1.24%
2020/11/06	20	10.15	0	0.00	10.10	20	1,688	1.18%
2020/11/02	5	10.05	0	0.00	10.10	5	1,730	0.29%
2020/10/29	10	10.05	0	0.00	10.10	10	1,759	0.57%
2020/10/28	1	10.15	0	0.00	10.15	1	1,760	0.06%
2020/10/26	25	10.21	0	0.00	10.30	25	1,765	1.42%
2020/10/23	10	10.33	0	0.00	10.35	10	1,766	0.57%
2020/10/16	10	10.10	0	0.00	10.15	10	1,927	0.52%
2020/10/13	10	10.10	0	0.00	10.15	10	2,008	0.50%
2020/10/08	5	10.40	0	0.00	10.40	5	2,039	0.25%
2020/10/07	5	10.50	0	0.00	10.45	5	2,067	0.24%
2020/09/25	10	10.00	0	0.00	10.00	10	2,191	0.46%
2020/09/24	25	10.20	50	10.18	10.15	-25	2,180	-1.15%
2020/09/23	5	10.55	0	0.00	10.45	5	2,188	0.23%
2020/09/22	8	10.69	0	0.00	10.60	8	2,205	0.36%
2020/09/17	50	10.85	0	0.00	10.85	50	2,104	2.38%
2020/09/11	5	10.70	0	0.00	10.65	5	2,258	0.22%
2020/09/08	0	0.00	2	10.85	10.85	-2	2,214	-0.09%
2020/09/07	10	10.78	0	0.00	10.60	10	2,172	0.46%
2020/09/04	5	10.25	0	0.00	10.35	5	2,163	0.23%
2020/09/03	15	10.53	3	10.55	10.55	12	2,171	0.55%
2020/09/02	5	10.60	0	0.00	10.65	5	2,172	0.23%
2020/08/31	5	10.25	3	10.35	10.20	2	2,141	0.09%
2020/08/28	0.3	10.20	0	0.00	10.15	0.3	2,101	0.01%
2020/08/26	1	10.05	0	0.00	10.00	1	2,213	0.05%
2020/08/25	5	10.00	0	0.00	10.00	5	2,209	0.23%
2020/08/24	11	9.99	0	0.00	9.97	11	2,192	0.50%
2020/08/20	55	10.05	5	9.93	9.99	50	2,241	2.23%
2020/08/19	11	10.30	2	10.30	10.30	9	2,222	0.40%
2020/08/14	1	10.20	0	0.00	10.20	1	2,182	0.05%
2020/08/11	5	10.50	0	0.00	10.50	5	2,183	0.23%
2020/08/07	5	10.25	0	0.00	10.25	5	2,142	0.23%
2020/07/30	12	10.13	0	0.00	10.15	12	2,231	0.54%
2020/07/28	6	10.08	0	0.00	10.05	6	2,234	0.27%
2020/07/24	5	10.55	0	0.00	10.30	5	2,270	0.22%
2020/07/23	5	10.75	0	0.00	10.75	5	2,269	0.22%
2020/07/22	14	10.88	0	0.00	11.00	14	2,365	0.59%
2020/07/09	2	11.25	2	11.30	11.30	0	2,211	0.00%
2020/06/19	0	0.00	7	11.23	11.15	-7	2,357	-0.30%
2020/06/18	3	11.05	0	0.00	11.50	3	2,329	0.13%
2020/06/17	0	0.00	3	10.70	10.70	-3	2,197	-0.14%
2020/06/15	0	0.00	10	10.25	10.20	-10	2,201	-0.45%
2020/06/12	0	0.00	7	9.80	10.15	-7	2,211	-0.32%
2020/06/11	20	10.42	3	10.45	10.30	17	2,245	0.76%
2020/06/09	0	0.00	4	10.60	10.50	-4	2,252	-0.18%
2020/06/03	0	0.00	5	10.18	10.20	-5	2,186	-0.23%
2020/06/02	42	10.07	51	10.06	10.15	-9	2,156	-0.42%
2020/06/01	0	9.78	0	0.00	9.77	0	2,061	0.00%
2020/05/29	2	9.70	0	0.00	9.68	2	2,059	0.10%
2020/05/28	8	9.85	5	9.84	9.75	3	2,064	0.15%
2020/05/21	1	9.89	0	0.00	9.89	1	2,033	0.05%
2020/05/20	2	9.87	1	10.00	9.87	1	2,036	0.05%
2020/05/19	0	0.00	4	9.92	9.85	-4	2,017	-0.20%
2020/05/18	1	9.85	0	0.00	9.85	1	2,035	0.05%
2020/05/14	3	9.98	0	0.00	10.05	3	2,047	0.15%
2020/05/13	0	0.00	1	10.20	10.15	-1	2,125	-0.05%
2020/05/12	1	10.05	0	0.00	10.15	1	2,122	0.05%
2020/05/07	0	0.00	0	10.40	10.40	0	2,176	0.00%
2020/05/06	0	0.00	0	10.30	10.20	0	2,173	0.00%
2020/05/04	0	0.00	3	10.45	10.40	-3	2,124	-0.14%
2020/04/29	2	10.95	0	0.00	10.65	2	2,155	0.09%
2020/04/16	0	0.00	1	10.10	10.05	-1	1,973	-0.05%
2020/04/15	1	10.10	1	10.15	10.10	0	1,968	0.00%
2020/04/13	1	9.94	1	10.10	9.94	0	1,936	0.00%
2020/04/10	1	9.93	0	0.00	9.94	1	1,849	0.05%
2020/04/09	5	9.99	0	0.00	10.20	5	1,814	0.28%
2020/03/25	0	0.00	6	8.58	9.11	-6	1,630	-0.37%
2020/03/23	5	8.31	0	0.00	8.34	5	1,641	0.30%
2020/03/20	0	0.00	5	8.78	8.72	-5	1,642	-0.30%
2020/03/17	5	8.93	0	0.00	8.56	5	1,603	0.31%
2020/03/13	1	9.05	0	0.00	9.20	1	1,587	0.06%
2020/03/12	1	9.94	0	0.00	10.05	1	1,570	0.06%
2020/03/11	0	0.00	5	11.15	10.80	-5	1,840	-0.27%
2020/03/10	7	10.89	25.5	10.95	11.00	-18.5	1,962	-0.94%
2020/03/06	1	11.90	0	0.00	11.90	1	1,975	0.05%
2020/03/03	0	0.00	3	12.10	11.95	-3	1,986	-0.15%
2020/03/02	3	11.70	0	0.00	11.85	3	1,976	0.15%
2020/02/25	0	0.00	1	12.20	12.20	-1	1,927	-0.05%
2020/02/24	1	12.20	1	12.20	12.25	0	1,921	0.00%
2020/02/21	0	0.00	30	12.36	12.30	-30	1,918	-1.57%
2020/02/06	0	0.00	5	11.15	11.30	-5	1,780	-0.28%
2020/02/05	0	0.00	10	11.03	10.95	-10	1,778	-0.56%
2020/01/31	2	11.25	0	0.00	11.30	2	1,739	0.11%
2020/01/30	2	11.38	4	11.46	11.25	-2	1,736	-0.12%
2020/01/16	2	12.40	0	0.00	12.40	2	1,742	0.11%
2020/01/15	5	12.40	0	0.00	12.40	5	1,814	0.28%
2020/01/13	8	12.50	15	12.55	12.45	-7	1,887	-0.37%
2020/01/06	0	0.00	0	12.65	12.60	0	1,874	0.00%
2020/01/03	1	12.90	26	13.05	12.85	-25	1,871	-1.34%
2020/01/02	25	12.95	25	12.95	13.00	0	1,859	0.00%
2019/12/31	0	0.00	1	13.00	12.95	-1	1,857	-0.05%
2019/12/30	0	0.00	1	13.00	12.95	-1	1,855	-0.05%
2019/12/27	1	12.90	0	0.00	12.95	1	1,853	0.05%
2019/12/25	12	12.79	13	13.03	12.80	-1	1,898	-0.05%
2019/12/24	1	12.75	1	12.90	12.80	0	1,876	0.00%
2019/12/23	2	12.80	0	0.00	12.80	2	1,885	0.11%
2019/12/18	25	12.84	15	12.95	12.85	10	1,895	0.53%
2019/12/17	2	12.60	0	0.00	12.65	2	1,815	0.11%
2019/12/16	1	12.55	0	0.00	12.55	1	1,812	0.06%
2019/12/12	12	12.83	11	13.05	12.70	1	1,841	0.05%
2019/12/11	12	12.86	11	13.00	12.80	1	1,825	0.05%
2019/12/10	1	12.90	0	0.00	12.85	1	1,808	0.06%
2019/12/09	1	13.40	1	13.25	13.20	0	1,782	0.00%
2019/12/06	19	13.43	8	13.46	13.40	11	1,775	0.62%
2019/12/05	0	0.00	2	12.88	13.20	-2	1,491	-0.13%
2019/11/19	24	12.62	0	0.00	12.60	24	1,862	1.29%
2019/11/15	0	0.00	1	12.70	12.65	-1	1,891	-0.05%
2019/11/06	0	0.00	1	13.85	13.75	-1	1,821	-0.05%
2019/10/29	1	14.20	0	0.00	14.10	1	1,894	0.05%
2019/10/28	2	14.28	2	14.50	14.25	0	1,913	0.00%
2019/10/25	1	14.25	0	0.00	14.25	1	1,884	0.05%
2019/10/24	1	14.40	1	14.40	14.40	0	1,899	0.00%
2019/10/23	1	14.25	2	14.28	14.25	-1	1,904	-0.05%
2019/10/22	1	14.10	0	0.00	14.15	1	1,858	0.05%
2019/10/21	1	14.20	3	14.13	14.20	-2	1,892	-0.11%
2019/10/08	1	13.90	0	0.00	13.90	1	2,177	0.05%
2019/10/01	10	14.00	0	0.00	13.90	10	2,220	0.45%
2019/09/27	1	14.05	0	0.00	14.00	1	2,212	0.05%
2019/09/25	1	14.40	0	0.00	14.40	1	2,189	0.05%
2019/09/24	1	14.55	0	0.00	14.55	1	2,191	0.05%
2019/09/17	2	14.73	2	14.73	14.70	0	2,254	0.00%
2019/09/16	1	14.50	0	0.00	14.40	1	2,232	0.04%
2019/09/12	1	14.55	0	0.00	14.55	1	2,256	0.04%
2019/09/11	0	0.00	1	14.65	14.60	-1	2,273	-0.04%
2019/09/10	1	14.50	0	0.00	14.60	1	2,280	0.04%
2019/09/06	3	15.25	6	15.33	15.15	-3	2,239	-0.13%
2019/08/22	3	15.40	0	0.00	15.45	3	1,866	0.16%
2019/08/05	0	0.00	3	14.60	14.25	-3	1,713	-0.18%
2019/07/30	0	0.00	1	15.90	15.60	-1	1,695	-0.06%
2019/07/22	5	16.12	2	16.15	16.25	3	1,687	0.18%
2019/07/19	1	15.75	0	0.00	15.95	1	1,571	0.06%
2019/07/12	0	0.00	2	15.00	14.95	-2	1,474	-0.14%
2019/07/10	0	0.00	16	15.00	14.90	-16	1,549	-1.03%
2019/07/09	0	0.00	5	15.30	15.25	-5	1,525	-0.33%
2019/07/05	0	0.00	2	15.63	15.55	-2	1,584	-0.13%
2019/07/03	0	0.00	1	15.25	15.20	-1	1,804	-0.06%
2019/07/02	1	15.30	0	0.00	15.30	1	1,891	0.05%
2019/07/01	0	0.00	2	15.35	15.30	-2	1,929	-0.10%
2019/06/27	0	0.00	20	15.40	15.40	-20	1,991	-1.00%
2019/06/26	6	15.35	0	0.00	15.40	6	2,013	0.30%
2019/06/17	20	14.98	0	0.00	14.95	20	2,248	0.89%
2019/05/27	0	0.00	3	14.30	14.20	-3	3,922	-0.08%
2019/05/20	0	0.00	22	14.41	14.35	-22	4,588	-0.48%
2019/05/17	0	0.00	5	14.50	14.55	-5	4,810	-0.10%
2019/05/16	0	0.00	3	14.85	14.75	-3	4,843	-0.06%
2019/05/10	1	14.80	30	14.73	14.75	-29	5,007	-0.58%
2019/05/09	2	15.10	48	15.17	15.10	-46	5,028	-0.91%
2019/05/07	9	15.30	0	0.00	15.40	9	5,154	0.17%
2019/05/06	17	15.27	0	0.00	15.15	17	5,218	0.33%
2019/04/30	1	15.65	0	0.00	15.75	1	5,291	0.02%
2019/04/29	3	15.82	0	0.00	15.70	3	5,376	0.06%
2019/04/26	42	16.28	0	0.00	16.15	42	5,435	0.77%
2019/04/25	8	16.58	0	0.00	16.55	8	5,869	0.14%
2019/04/22	1	16.75	0	0.00	16.90	1	5,973	0.02%
2019/04/18	24	16.75	0	0.00	16.60	24	5,969	0.40%
2019/04/17	0	0.00	8	17.05	16.90	-8	6,070	-0.13%
2019/04/16	0	0.00	5	16.90	16.90	-5	6,069	-0.08%
2019/04/15	4	16.85	0	0.00	16.95	4	6,050	0.07%
2019/04/12	13	16.87	0	0.00	16.85	13	6,059	0.21%
2019/04/11	13	17.07	0	0.00	16.95	13	6,038	0.22%
2019/04/10	8	17.13	0	0.00	17.15	8	6,000	0.13%
2019/04/09	1	17.70	13	17.50	17.45	-12	5,961	-0.20%
2019/04/08	1	17.30	3	17.35	17.25	-2	5,792	-0.03%
2019/04/02	5	16.85	0	0.00	16.85	5	5,692	0.09%
2019/04/01	1	16.95	10	17.04	16.95	-9	5,653	-0.16%
2019/03/29	0	0.00	2	16.95	17.00	-2	5,621	-0.04%
2019/03/28	5	16.79	0	0.00	16.80	5	5,609	0.09%
2019/03/27	6	17.04	7	17.10	17.00	-1	5,597	-0.02%
2019/03/26	7	16.74	5	17.04	17.25	2	5,591	0.04%
2019/03/25	4	16.49	0	0.00	16.50	4	5,603	0.07%
2019/03/22	12	16.95	0	0.00	16.80	12	5,608	0.21%
2019/03/21	8	17.13	0	0.00	17.10	8	5,529	0.14%
2019/03/20	3	17.25	1	17.25	17.15	2	5,485	0.04%
2019/03/19	6	17.25	0	0.00	17.25	6	5,478	0.11%
2019/03/18	8	17.24	9	17.34	17.40	-1	5,438	-0.02%
2019/03/15	4	17.11	0	0.00	17.05	4	5,356	0.07%
2019/03/14	12	17.20	0	0.00	17.05	12	5,335	0.22%
2019/03/13	3	17.25	0	0.00	17.20	3	5,387	0.06%
2019/03/12	8	17.46	0	0.00	17.30	8	5,382	0.15%
2019/03/11	8	17.62	3	17.75	17.50	5	5,324	0.09%
2019/03/08	1	17.45	1	17.55	17.70	0	5,130	0.00%
2019/03/07	20	17.53	55	17.47	17.45	-35	4,952	-0.71%
2019/03/06	42	17.30	74	17.27	17.50	-32	4,694	-0.68%
2019/03/05	3	17.12	9	17.28	17.30	-6	4,615	-0.13%
2019/03/04	2	17.40	0	0.00	17.20	2	4,559	0.04%
2019/02/27	0	0.00	8	17.01	17.30	-8	4,536	-0.18%
2019/02/25	0	0.00	2	17.25	17.10	-2	4,736	-0.04%
2019/02/22	28	17.18	0	0.00	17.00	28	4,708	0.59%
2019/02/21	1	17.50	5	17.37	17.40	-4	4,642	-0.09%
2019/02/20	0	0.00	9	17.06	17.00	-9	4,370	-0.21%
2019/02/19	4	16.80	5	16.94	17.05	-1	4,377	-0.02%
2019/02/18	2	17.08	24	16.89	16.95	-22	4,390	-0.50%
2019/02/15	0	0.00	3	16.55	16.40	-3	4,188	-0.07%
2019/02/14	22	16.45	0	0.00	16.40	22	4,205	0.52%
2019/02/13	10	16.35	2	16.35	16.40	8	4,176	0.19%
2019/02/12	0	0.00	1	16.30	16.50	-1	4,223	-0.02%
2019/02/11	0	0.00	8	16.05	16.05	-8	4,605	-0.17%
2019/01/29	15	16.03	0	0.00	16.10	15	4,686	0.32%
2019/01/28	8	16.43	0	0.00	16.30	8	4,653	0.17%
2019/01/25	0	0.00	13	16.24	16.25	-13	4,598	-0.28%
2019/01/24	10	16.05	0	0.00	16.05	10	4,606	0.22%
2019/01/23	5	16.00	7	16.00	16.05	-2	4,665	-0.04%
2019/01/22	22	16.09	12	16.25	16.15	10	4,643	0.22%
2019/01/21	17	16.31	0	0.00	16.25	17	4,648	0.37%
2019/01/17	2	16.55	13	16.55	16.10	-11	4,661	-0.24%
2019/01/16	0	0.00	15	16.03	16.20	-15	4,194	-0.36%
2019/01/15	7	15.45	7	15.53	15.60	0	4,092	0.00%
2019/01/14	13	15.34	0	0.00	15.30	13	4,103	0.32%
2019/01/11	3	15.50	3	15.65	15.40	0	4,133	0.00%
2019/01/09	15	15.87	10	15.70	15.60	5	4,163	0.12%
2019/01/08	4	15.60	15	15.52	15.75	-11	4,043	-0.27%
2019/01/07	8	15.00	10	15.03	15.00	-2	4,012	-0.05%
2019/01/04	4	14.75	1	14.70	14.65	3	4,107	0.07%
2019/01/02	1	15.25	0	0.00	15.20	1	4,197	0.02%
2018/12/26	10	15.17	5	15.40	14.95	5	4,451	0.11%
2018/12/21	1	15.50	0	0.00	15.55	1	4,645	0.02%
2018/12/19	9	15.92	0	0.00	15.90	9	4,649	0.19%
2018/12/18	4	16.18	0	0.00	16.00	4	4,647	0.09%
2018/12/17	4	15.90	0	0.00	16.35	4	4,579	0.09%
2018/12/14	12	16.05	35	16.04	16.05	-23	4,556	-0.50%
2018/12/13	9	15.90	10	15.95	15.90	-1	4,546	-0.02%
2018/12/10	10	15.57	3	15.80	15.40	7	4,788	0.15%
2018/12/07	18	15.90	10	16.00	15.85	8	4,800	0.17%
2018/12/06	30	15.86	2	15.80	15.75	28	4,785	0.59%
2018/12/05	0	0.00	2	16.35	16.45	-2	4,724	-0.04%
2018/12/04	5	16.67	0	0.00	16.60	5	4,732	0.11%
2018/12/03	2	16.75	3	16.65	16.80	-1	4,739	-0.02%
2018/11/27	0	0.00	2	16.30	16.30	-2	4,590	-0.04%
2018/11/22	10	16.73	13	16.39	16.00	-3	4,524	-0.07%
2018/11/21	3	16.20	0	0.00	16.35	3	4,230	0.07%
2018/11/16	1	16.00	10	16.19	15.90	-9	4,344	-0.21%
2018/11/15	17	15.87	30	15.60	16.05	-13	4,383	-0.30%
2018/11/12	5	15.55	0	0.00	15.40	5	4,246	0.12%
2018/11/09	9	15.59	4	15.70	15.75	5	4,234	0.12%
2018/11/08	68	15.97	18	16.13	15.85	50	4,172	1.20%
2018/11/07	0	0.00	9	15.02	15.20	-9	3,792	-0.24%
2018/11/06	24	14.95	30	15.02	14.75	-6	3,838	-0.16%
2018/11/05	15	14.88	15	14.95	14.85	0	3,808	0.00%
2018/11/02	12	15.10	12	15.18	15.00	0	3,869	0.00%
2018/11/01	48	14.88	48	15.00	14.90	0	4,126	0.00%
2018/10/31	0	0.00	10	14.51	14.85	-10	4,115	-0.24%
2018/10/30	20	14.15	24	14.25	14.10	-4	4,062	-0.10%
2018/10/29	19	14.31	10	14.26	14.10	9	4,281	0.21%
2018/10/26	26	14.10	27	14.19	14.30	-1	4,329	-0.02%
2018/10/25	38	13.90	0	0.00	13.90	38	4,371	0.87%
2018/10/19	0	0.00	3	14.20	14.50	-3	4,891	-0.06%
2018/10/18	0	0.00	1	14.70	14.50	-1	4,889	-0.02%
2018/10/17	0	0.00	4	14.45	14.50	-4	4,869	-0.08%
2018/10/16	1	14.40	25	14.40	14.35	-24	4,870	-0.49%
2018/10/15	0	0.00	5	14.44	14.15	-5	4,884	-0.10%
2018/10/12	19	14.00	89	14.08	14.50	-70	4,880	-1.43%
2018/10/08	9	15.80	9	15.85	15.70	0	4,803	0.00%
2018/10/05	41	15.92	10	16.05	15.90	31	4,931	0.63%
2018/10/04	10	16.70	19	16.74	16.55	-9	4,861	-0.19%
2018/10/03	0	0.00	4	16.68	16.75	-4	4,697	-0.09%
2018/10/01	2	16.50	0	0.00	16.60	2	4,643	0.04%
2018/09/28	3	16.52	5	16.49	16.40	-2	4,668	-0.04%
2018/09/27	0	0.00	20	16.22	16.25	-20	4,584	-0.44%
2018/09/19	0	0.00	1	16.10	16.10	-1	4,668	-0.02%
2018/09/18	32	16.64	29	16.71	15.95	3	4,677	0.06%
2018/09/17	0	0.00	1	16.50	16.50	-1	4,602	-0.02%
2018/09/14	3	16.22	0	0.00	16.20	3	4,593	0.07%
2018/09/13	0	0.00	12	15.77	16.00	-12	4,592	-0.26%
2018/09/12	12	15.66	7	15.75	15.65	5	4,625	0.11%
2018/09/10	3	15.55	5	15.55	15.60	-2	4,896	-0.04%
2018/09/07	0	0.00	12	15.88	15.85	-12	4,937	-0.24%
2018/09/06	6	16.25	0	0.00	16.15	6	4,966	0.12%
2018/09/03	3	16.70	3	16.60	16.45	0	5,695	0.00%
2018/08/30	0	0.00	5	16.80	16.75	-5	6,028	-0.08%
2018/08/29	2	16.80	0	0.00	16.80	2	6,113	0.03%
2018/08/28	4	16.75	0	0.00	16.70	4	6,330	0.06%
2018/08/24	6	16.55	0	0.00	16.75	6	6,536	0.09%
2018/08/23	15	16.88	28	16.94	16.80	-13	7,265	-0.18%
2018/08/20	1	16.15	27	16.04	16.05	-26	7,257	-0.36%
2018/08/17	9	16.50	0	0.00	16.20	9	7,310	0.12%
2018/08/16	5	16.20	0	0.00	16.30	5	7,391	0.07%
2018/08/15	3	16.43	0	0.00	16.25	3	7,885	0.04%
2018/08/14	2	16.35	0	0.00	16.60	2	7,950	0.03%
2018/08/13	55	16.29	0	0.00	16.15	55	8,002	0.69%
2018/08/09	10	17.55	0	0.00	17.60	10	8,005	0.12%
2018/08/08	0	0.00	1	17.90	17.90	-1	8,109	-0.01%
2018/08/06	7	17.16	0	0.00	17.25	7	7,815	0.09%
2018/08/03	26	17.43	12	17.71	17.30	14	7,830	0.18%
2018/08/01	13	18.51	3	18.68	18.75	10	7,752	0.13%
2018/07/31	32	18.47	26	18.41	18.45	6	7,600	0.08%
2018/07/27	3	18.00	10	18.00	18.00	-7	7,388	-0.09%
2018/07/26	10	18.45	0	0.00	18.45	10	7,300	0.14%
2018/07/25	5	17.80	0	0.00	18.10	5	7,238	0.07%
2018/07/20	22	18.05	0	0.00	17.80	22	7,471	0.29%
2018/07/19	88	18.10	0	0.00	18.15	88	7,477	1.18%
2018/07/18	5	18.35	0	0.00	18.10	5	7,612	0.07%
2018/07/17	0	0.00	2	18.40	18.25	-2	7,612	-0.03%
2018/07/16	0	0.00	2	18.40	18.40	-2	7,577	-0.03%
2018/07/13	25	18.29	24	18.36	18.35	1	7,551	0.01%
2018/07/03	1	17.80	0	0.00	17.30	1	7,802	0.01%
2018/06/20	30	18.55	30	18.65	18.65	0	7,804	0.00%
2018/06/19	8	19.52	10	19.58	19.35	-2	7,776	-0.03%
2018/06/15	0	0.00	2	19.30	19.45	-2	7,652	-0.03%
2018/06/14	0	0.00	3	19.30	19.25	-3	7,633	-0.04%
2018/06/13	3	19.50	14	19.34	19.20	-11	7,617	-0.14%
2018/06/12	18	20.11	16	19.88	19.65	2	7,640	0.03%
2018/06/11	10	19.20	1	18.95	19.20	9	7,535	0.12%
2018/06/08	0	0.00	10	18.75	18.75	-10	7,467	-0.13%
2018/06/05	50	19.00	76	18.97	18.80	-26	7,280	-0.36%
2018/06/04	41	18.82	24	18.78	18.70	17	7,085	0.24%
2018/06/01	60	19.01	50	18.80	18.70	10	7,041	0.14%
2018/05/31	36	19.71	32	19.21	19.05	4	6,878	0.06%
2018/05/30	1	18.00	0	0.00	18.00	1	6,152	0.02%
2018/05/29	1	18.05	0	0.00	18.00	1	6,195	0.02%
2018/05/25	0	0.00	9	18.15	17.90	-9	6,072	-0.15%
2018/05/23	45	18.89	31	18.63	18.25	14	6,062	0.23%
2018/05/22	0	0.00	1	17.95	18.00	-1	5,648	-0.02%
2018/05/21	1	18.20	0	0.00	18.20	1	5,674	0.02%
2018/05/18	0	0.00	50	17.46	17.50	-50	5,654	-0.88%
2018/05/17	34	17.95	86	17.91	17.90	-52	5,848	-0.89%
2018/05/16	105	17.36	4	17.45	17.75	101	5,998	1.68%	大買/鉅額交易
2018/05/10	5	17.19	26	17.45	17.05	-21	6,398	-0.33%
2018/05/08	23	17.09	0	0.00	17.05	23	7,126	0.32%
2018/05/07	4	17.30	0	0.00	17.25	4	7,247	0.06%
2018/05/04	0	0.00	2	17.05	16.85	-2	7,311	-0.03%
2018/05/02	0	0.00	4	16.80	17.20	-4	7,486	-0.05%
2018/04/30	4	17.20	0	0.00	17.20	4	7,714	0.05%
2018/04/26	6	16.15	0	0.00	15.45	6	8,167	0.07%
2018/04/25	5	16.05	6	15.85	16.05	-1	8,388	-0.01%
2018/04/24	0	0.00	5	16.05	15.90	-5	9,363	-0.05%
2018/04/23	1	17.30	0	0.00	17.30	1	9,509	0.01%
2018/04/19	0	0.00	6	17.35	17.40	-6	10,585	-0.06%
2018/04/18	9	17.28	3	17.55	17.20	6	10,752	0.06%
2018/04/16	5	18.85	5	18.55	18.50	0	12,078	0.00%
2018/04/13	0	0.00	1	18.90	18.95	-1	12,706	-0.01%
2018/04/11	4	18.65	4	18.75	19.05	0	13,630	0.00%
2018/04/09	2	18.65	0	0.00	18.50	2	14,761	0.01%
2018/04/03	0	0.00	2	19.00	18.95	-2	15,531	-0.01%
2018/04/02	7	19.49	0	0.00	19.40	7	16,392	0.04%
2018/03/31	0	0.00	6	19.27	19.35	-6	17,581	-0.03%
2018/03/30	1	19.40	0	0.00	19.20	1	18,764	0.01%
2018/03/27	2	19.50	4	19.35	19.45	-2	23,586	-0.01%
2018/03/23	10	18.84	1	19.10	18.85	9	24,766	0.04%
2018/03/22	10	19.71	35	19.90	19.70	-25	24,810	-0.10%
2018/03/21	2	19.68	0	0.00	19.70	2	24,960	0.01%
2018/03/20	1	19.75	8	19.80	19.90	-7	25,132	-0.03%
2018/03/19	0	0.00	5	20.60	20.35	-5	25,359	-0.02%
2018/03/16	1	20.65	2	20.65	20.40	-1	25,671	0.00%
2018/03/15	15	20.99	9	20.91	21.05	6	25,711	0.02%
2018/03/14	74	19.94	66	20.06	20.00	8	25,456	0.03%
2018/03/13	0	0.00	8	20.00	20.00	-8	25,529	-0.03%
2018/03/12	34	19.23	45	19.60	19.05	-11	25,509	-0.04%
2018/03/08	2	20.05	0	0.00	19.80	2	26,390	0.01%
2018/03/07	3	19.60	0	0.00	19.55	3	26,556	0.01%
2018/03/06	32	19.80	0	0.00	19.95	32	26,747	0.12%
2018/03/05	9	19.75	0	0.00	19.50	9	27,371	0.03%
2018/03/01	6	20.55	6	20.67	20.75	0	27,454	0.00%
2018/02/23	1	21.60	1	21.40	21.35	0	27,403	0.00%
2018/02/22	1	21.10	0	0.00	21.15	1	27,350	0.00%
2018/02/21	1	21.15	5	20.88	21.00	-4	27,269	-0.01%
2018/02/12	5	20.00	4	20.15	20.15	1	27,185	0.00%
2018/02/09	13	19.18	13	19.20	20.00	0	27,102	0.00%
2018/02/08	5	20.31	1	20.55	19.80	4	26,868	0.01%
2018/02/06	10	21.04	76	20.99	20.60	-66	26,524	-0.25%
2018/02/05	9	21.82	4	22.49	22.70	5	26,220	0.02%
2018/02/02	1	22.95	0	0.00	22.95	1	26,176	0.00%
2018/02/01	3	24.18	3	24.05	23.25	0	26,287	0.00%
2018/01/31	10	23.59	19	23.56	23.75	-9	25,931	-0.03%
2018/01/24	11	23.41	0	0.00	23.50	11	25,310	0.04%
2018/01/23	8	22.86	13	23.03	22.60	-5	25,059	-0.02%
2018/01/22	24	23.10	30	23.90	23.35	-6	24,794	-0.02%
2018/01/19	13	23.63	5	23.67	23.90	8	24,475	0.03%
2018/01/18	95	25.06	103	24.33	23.70	-8	24,277	-0.03%	大賣/
2018/01/17	17	24.32	85	24.36	24.40	-68	23,460	-0.29%
2018/01/16	54	24.32	23	24.43	24.20	31	23,261	0.13%
2018/01/15	36	24.35	33	24.33	24.90	3	22,927	0.01%
2018/01/12	15	23.69	3	23.70	23.45	12	22,435	0.05%
2018/01/11	36	23.60	41	23.42	23.30	-5	22,256	-0.02%
2018/01/10	374	24.99	319	24.39	24.00	55	21,933	0.25%	大買/大賣/
2018/01/09	17	24.05	14	23.84	24.45	3	20,832	0.01%
2018/01/08	15	23.52	20	23.52	23.10	-5	20,237	-0.02%
2018/01/05	41	23.94	142	23.97	23.90	-101	19,752	-0.51%	大賣/鉅額交易
2018/01/04	11	23.85	11	24.00	23.70	0	19,324	0.00%
2018/01/03	64	24.35	80	24.14	23.60	-16	18,966	-0.08%
2018/01/02	68	23.36	70	23.31	24.00	-2	18,296	-0.01%