富喬 (1815)-康和-台中券商分點個股進出

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
18.50
漲跌
▲0.40
漲幅
+2.21%
成交量
20,195張
產業
上櫃電子零組件類股
363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－康和-台中券商分點個股進出

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

康和-台中券商分點個股進出
康和-台中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
2024/05/03	29	18.80	37	18.58	18.50	-8	23,475	-0.03%
2024/05/02	5	18.18	5	18.10	18.10	0	23,185	0.00%
2024/04/30	7	18.49	7	18.26	18.20	0	23,158	0.00%
2024/04/29	3	18.03	33	18.59	18.50	-30	23,017	-0.13%
2024/04/26	5	17.75	5	17.50	17.50	0	22,859	0.00%
2024/04/25	10	17.65	10	17.35	17.35	0	22,854	0.00%
2024/04/24	5	17.35	5	17.60	17.80	0	22,841	0.00%
2024/04/23	13	17.09	7	17.20	17.15	6	22,852	0.03%
2024/04/22	5	17.75	6	17.02	16.90	-1	22,841	0.00%
2024/04/19	38	17.74	8	17.71	17.70	30	22,844	0.13%
2024/04/18	11	18.33	6	18.54	18.15	5	22,748	0.02%
2024/04/17	10	18.05	30	18.60	18.50	-20	22,774	-0.09%
2024/04/16	35	17.80	11	17.90	17.90	24	22,771	0.11%
2024/04/15	24	18.90	10	18.50	18.50	14	22,633	0.06%
2024/04/12	69	19.29	64	19.41	19.30	5	22,678	0.02%
2024/04/11	0	0.00	10.5	18.71	18.65	-10.5	22,334	-0.05%
2024/04/10	13	18.95	6	19.28	18.90	7	22,284	0.03%
2024/04/09	13	18.69	17	18.96	19.05	-4	22,220	-0.02%
2024/04/08	11	18.96	12.2	18.51	18.50	-1.2	22,011	-0.01%
2024/04/03	24	19.08	24.1	19.03	18.90	-0.1	21,879	0.00%
2024/04/02	74	19.58	2,166	19.74	19.30	-2,092	21,729	-9.63%	大賣/鉅額交易
2024/04/01	42	19.67	67	19.84	20.05	-25	21,214	-0.12%
2024/03/29	15	18.43	33	18.77	18.70	-18	20,485	-0.09%
2024/03/28	10	18.46	6	18.71	18.15	4	19,945	0.02%
2024/03/27	13.1	18.10	13	18.11	18.10	0.1	19,583	0.00%
2024/03/26	8.1	18.17	15	18.44	17.95	-6.9	19,556	-0.04%
2024/03/25	12	17.79	22	18.22	18.40	-10	19,458	-0.05%
2024/03/22	8	17.22	18	17.30	17.50	-10	19,380	-0.05%
2024/03/21	10	17.23	3	17.33	17.30	7	19,416	0.04%
2024/03/20	43	17.11	46	16.99	16.95	-3	19,512	-0.02%
2024/03/19	22	17.73	17	17.41	17.35	5	19,547	0.03%
2024/03/18	26	17.50	10	17.34	17.65	16	19,956	0.08%
2024/03/15	28	17.72	26	17.80	17.45	2	19,928	0.01%
2024/03/14	21	17.96	13	17.82	17.70	8	19,964	0.04%
2024/03/13	42	17.83	23	17.82	17.90	19	19,813	0.10%
2024/03/12	56	18.31	34	18.45	18.35	22	19,529	0.11%
2024/03/11	78	19.14	57	19.14	18.70	21	19,084	0.11%
2024/03/08	83	19.39	64	19.12	18.75	19	18,736	0.10%
2024/03/07	2,299	20.59	915	22.21	20.00	1,384	17,682	7.83%	大買/大賣/鉅額交易
2024/03/06	31	19.86	72.9	20.85	21.50	-41.9	14,861	-0.28%
2024/03/05	861	19.05	166.6	19.41	19.55	694.4	13,947	4.98%	大買/大賣/鉅額交易
2024/03/04	14.5	18.86	24.1	18.60	18.60	-9.6	12,976	-0.07%
2024/03/01	17	18.94	87	18.90	18.55	-70	12,730	-0.55%
2024/02/29	60.2	18.82	79	18.71	19.10	-18.8	12,721	-0.15%
2024/02/27	40	17.96	53	17.89	17.75	-13	12,094	-0.11%
2024/02/26	23	17.78	13	17.66	17.65	10	11,846	0.08%
2024/02/23	10	17.68	18.2	17.97	17.80	-8.2	12,086	-0.07%
2024/02/22	51	17.62	38	17.61	17.55	13	11,838	0.11%
2024/02/21	31	17.42	10	17.20	17.10	21	11,577	0.18%
2024/02/20	151	17.38	28.1	17.69	17.15	122.9	11,881	1.03%	大買/鉅額交易
2024/02/19	42	16.84	81	17.01	17.20	-39	11,745	-0.33%
2024/02/16	38	16.29	11	16.17	16.55	27	11,485	0.24%
2024/02/15	10	15.55	5	15.55	15.70	5	10,811	0.05%
2024/02/02	1	14.20	0	0.00	14.25	1	11,240	0.01%
2024/01/29	5	14.55	2	14.80	14.85	3	16,248	0.02%
2024/01/26	0	0.00	1	14.60	14.40	-1	17,749	-0.01%
2024/01/25	0	0.00	1	14.50	14.50	-1	18,945	-0.01%
2024/01/24	1	14.85	0	0.00	14.75	1	19,442	0.01%
2024/01/17	2	14.33	0	0.00	14.20	2	21,008	0.01%
2024/01/16	0	0.00	0	14.55	14.50	0	21,150	0.00%
2024/01/15	2	14.55	0	0.00	14.70	2	21,172	0.01%
2024/01/12	18	14.75	0	0.00	14.70	18	21,193	0.08%
2024/01/11	21	14.96	0	0.00	15.00	21	21,331	0.10%
2024/01/09	1	15.05	0	0.00	14.90	1	22,077	0.00%
2024/01/08	5	15.02	0	0.00	14.90	5	22,383	0.02%
2024/01/05	3	15.65	14	15.37	15.40	-11	22,668	-0.05%
2024/01/03	0	0.00	5	16.15	15.95	-5	23,241	-0.02%
2024/01/02	10	15.73	11	15.74	15.75	-1	23,555	0.00%
2023/12/29	11	15.74	5	15.65	15.65	6	24,677	0.02%
2023/12/28	2	15.90	22	15.84	15.70	-20	25,052	-0.08%
2023/12/27	4	15.99	0	0.00	15.85	4	26,143	0.02%
2023/12/26	6	15.83	0	0.00	15.90	6	27,277	0.02%
2023/12/22	6	15.93	6	15.79	15.75	0	28,070	0.00%
2023/12/21	8	15.96	23	15.93	15.85	-15	29,221	-0.05%
2023/12/20	34	15.93	15	15.78	16.10	19	29,835	0.06%
2023/12/19	14	16.50	14	15.91	16.05	0	29,725	0.00%
2023/12/18	17	16.89	2	16.70	16.70	15	29,512	0.05%
2023/12/15	22	17.39	32	17.15	16.90	-10	29,470	-0.03%
2023/12/14	7	17.63	19	17.58	17.50	-12	29,626	-0.04%
2023/12/13	14	16.99	24	17.23	17.30	-10	29,449	-0.03%
2023/12/12	3	16.60	5	16.55	16.45	-2	28,909	-0.01%
2023/12/11	23.1	16.57	14	16.50	16.60	9.1	28,815	0.03%
2023/12/08	1	15.80	1	15.90	15.90	0	28,449	0.00%
2023/12/07	11	16.39	8	16.43	16.15	3	28,249	0.01%
2023/12/06	12	16.40	12	16.49	16.45	0	28,170	0.00%
2023/12/05	3	16.32	5	16.25	16.20	-2	28,100	-0.01%
2023/12/04	17	16.91	10	16.95	16.70	7	27,955	0.03%
2023/12/01	11	16.94	9	16.83	16.80	2	27,854	0.01%
2023/11/30	14	17.06	9	16.98	16.90	5	27,796	0.02%
2023/11/29	10	17.10	10	17.10	17.00	0	27,799	0.00%
2023/11/28	17	17.06	20	17.10	17.00	-3	27,820	-0.01%
2023/11/27	20	17.25	17	16.97	16.90	3	27,708	0.01%
2023/11/24	14	17.72	16	17.93	17.35	-2	27,310	-0.01%
2023/11/22	20	17.77	34	17.89	17.80	-14	26,697	-0.05%
2023/11/21	21	17.54	26	17.77	17.45	-5	26,274	-0.02%
2023/11/20	1	17.55	11	17.42	17.60	-10	25,943	-0.04%
2023/11/17	40	17.11	22	17.37	17.10	18	25,629	0.07%
2023/11/16	77	17.72	52	17.64	17.60	25	25,102	0.10%
2023/11/15	15	17.10	5	16.85	16.85	10	24,494	0.04%
2023/11/14	61	17.61	28	17.62	17.25	33	24,061	0.14%
2023/11/13	6.1	17.98	12	17.63	17.50	-5.9	23,797	-0.02%
2023/11/10	9.3	17.92	7	18.02	17.85	2.3	23,475	0.01%
2023/11/09	37	18.24	36	18.21	18.00	1	23,155	0.00%
2023/11/08	169	18.72	183	18.72	18.65	-14	22,550	-0.06%	大買/大賣/
2023/11/07	225	19.86	203	19.98	20.05	22	21,376	0.10%	大買/大賣/
2023/11/06	57	19.63	97.2	19.65	20.10	-40.2	19,591	-0.21%
2023/11/03	140	18.47	174	18.60	18.30	-34	18,201	-0.19%	大買/大賣/
2023/11/02	98	17.85	68.1	17.68	18.45	29.9	16,724	0.18%
2023/11/01	31	16.50	21.2	16.59	16.80	9.8	15,569	0.06%
2023/10/31	22	17.23	47	17.35	16.85	-25	15,105	-0.17%
2023/10/30	45.1	17.18	24	17.04	17.15	21.1	14,863	0.14%
2023/10/27	24	16.77	32	16.82	16.45	-8	14,678	-0.05%
2023/10/26	22	17.10	20	17.07	16.85	2	15,175	0.01%
2023/10/25	12	16.20	23	16.53	17.00	-11	15,654	-0.07%
2023/10/24	11	15.67	6	15.85	16.00	5	15,633	0.03%
2023/10/23	11	15.59	3	15.45	15.45	8	15,534	0.05%
2023/10/20	3	15.40	0	0.00	15.40	3	15,676	0.02%
2023/10/19	12	15.48	14	15.59	15.30	-2	15,536	-0.01%
2023/10/18	45	16.20	43.1	15.45	15.35	1.9	15,377	0.01%
2023/10/17	20	17.21	25	17.68	17.00	-5	14,881	-0.03%
2023/10/16	24	17.93	32	18.01	17.85	-8	14,547	-0.05%
2023/10/13	129	17.75	168	17.73	17.80	-39	14,190	-0.27%	大買/大賣/
2023/10/12	215	17.39	145.9	17.30	17.30	69.1	13,699	0.50%	大買/大賣/
2023/10/11	219	17.88	221	17.42	17.40	-2	13,402	-0.01%	大買/大賣/
2023/10/06	114	18.12	315	18.00	18.00	-201	13,036	-1.54%	大買/大賣/鉅額交易
2023/10/05	290	18.53	98	18.43	18.25	192	12,622	1.52%	大買/鉅額交易
2023/10/04	234	17.67	291	18.02	18.10	-57	11,474	-0.50%	大買/大賣/
2023/10/03	258	18.24	287	18.35	18.15	-29	11,078	-0.26%	大買/大賣/
2023/10/02	151	17.87	229.8	17.93	18.15	-78.8	9,968	-0.79%	大買/大賣/
2023/09/28	128	16.52	23.1	16.64	16.50	104.9	8,793	1.19%	大買/鉅額交易
2023/09/27	38	15.67	33.3	15.75	16.25	4.7	8,305	0.06%
2023/09/26	128.7	16.68	123	15.59	15.35	5.7	7,907	0.07%	大買/大賣/
2023/09/25	22.1	16.14	46	16.15	16.40	-23.9	6,728	-0.36%
2023/09/22	14	15.23	9	15.30	15.30	5	6,055	0.08%
2023/09/21	11	15.11	0	15.00	15.45	11	5,909	0.19%
2023/09/20	1	14.80	5	15.01	14.90	-4	5,729	-0.07%
2023/09/19	25	15.30	25	15.16	15.15	0	5,659	0.00%
2023/09/18	7	14.51	1	14.65	14.70	6	5,341	0.11%
2023/09/15	1	13.85	0	0.00	13.75	1	5,252	0.02%
2023/09/14	1	13.80	0	0.00	13.85	1	5,279	0.02%
2023/09/11	0	0.00	6	13.70	13.70	-6	6,115	-0.10%
2023/09/06	0	0.00	100	14.75	14.45	-100	6,268	-1.60%
2023/09/05	0	0.00	5	14.25	14.30	-5	6,443	-0.08%
2023/09/04	111	14.24	30.3	14.10	14.10	80.7	6,445	1.25%	大買/
2023/08/30	3	13.40	4	13.40	13.50	-1	6,672	-0.01%
2023/08/29	1	13.00	0	0.00	13.00	1	6,602	0.02%
2023/08/28	0	0.00	15	12.93	12.85	-15	6,590	-0.23%
2023/08/25	2	13.10	0	0.00	13.15	2	6,574	0.03%
2023/08/24	0	0.00	15.5	13.46	13.40	-15.5	6,564	-0.24%
2023/08/23	0	0.00	1	13.25	13.30	-1	6,554	-0.02%
2023/08/22	1	13.40	1	13.25	13.10	0	6,548	0.00%
2023/08/21	1	13.30	1	13.35	13.25	0	6,538	0.00%
2023/08/18	6	13.57	5	13.40	13.25	1	6,527	0.02%
2023/08/17	5	13.60	1	13.60	13.60	4	6,478	0.06%
2023/08/14	6	13.33	5	12.85	12.90	1	6,405	0.02%
2023/08/11	0	0.00	5	13.60	13.30	-5	6,366	-0.08%
2023/08/10	0	0.00	4	14.00	13.80	-4	6,314	-0.06%
2023/08/09	11	14.60	10	14.05	14.05	1	6,263	0.02%
2023/08/08	5	14.90	7	14.55	14.55	-2	6,195	-0.03%
2023/08/07	7	14.87	5	15.00	14.85	2	6,125	0.03%
2023/08/04	50	15.00	0	0.00	14.95	50	6,057	0.83%
2023/08/02	0	0.00	34	14.85	14.75	-34	5,986	-0.57%
2023/08/01	21	15.61	16	15.51	15.45	5	5,812	0.09%
2023/07/31	43	16.15	123.3	16.05	15.40	-80.3	5,603	-1.43%	大賣/
2023/07/28	83.1	15.45	73.7	15.56	15.70	9.4	4,896	0.19%
2023/07/27	47.1	14.40	52.1	14.60	14.80	-5	4,056	-0.12%
2023/07/26	31	14.07	1	13.80	13.80	30	3,641	0.82%
2023/07/25	31.1	13.95	7	13.91	14.25	24.1	3,526	0.68%
2023/07/24	2	13.25	3	13.32	13.20	-1	3,292	-0.03%
2023/07/20	21	13.26	15	13.42	13.40	6	3,226	0.19%
2023/07/17	2	12.70	0	0.00	12.95	2	3,057	0.07%
2023/07/13	0	0.00	16	12.85	12.70	-16	3,029	-0.53%
2023/07/11	17	13.17	3	13.10	13.05	14	2,987	0.47%
2023/07/10	1	13.00	0	0.00	12.95	1	2,976	0.03%
2023/07/05	2	13.75	0	0.00	13.65	2	2,878	0.07%
2023/06/29	1	13.45	0	0.00	13.45	1	2,775	0.04%
2023/06/28	12	13.50	0	0.00	13.35	12	2,766	0.43%
2023/06/27	0	0.00	8	13.40	13.35	-8	2,751	-0.29%
2023/06/21	10	13.85	7	13.95	13.95	3	2,669	0.11%
2023/06/19	56	13.88	0	0.00	13.85	56	2,604	2.15%
2023/06/16	15	14.70	10	14.91	14.30	5	2,527	0.20%
2023/06/15	10	14.35	7.6	14.21	14.65	2.4	2,095	0.12%
2023/06/13	2.3	13.31	0	0.00	13.45	2.3	1,774	0.13%
2023/06/12	0	0.00	1.1	13.69	13.85	-1.1	1,721	-0.06%
2023/06/09	25.3	13.84	26	13.98	13.95	-0.7	1,563	-0.04%
2023/06/08	1	13.20	21	13.26	13.15	-20	1,317	-1.52%
2023/06/07	0	0.00	3	13.45	13.50	-3	1,277	-0.23%
2023/06/06	35	13.31	2	13.38	13.40	33	1,162	2.84%
2023/06/05	2	12.88	5	12.90	12.95	-3	961	-0.31%
2023/06/02	3	12.15	0	0.00	12.15	3	859	0.35%
2023/05/29	4	12.30	0	0.00	12.30	4	923	0.43%
2023/05/25	0	0.00	2	12.25	12.20	-2	940	-0.21%
2023/05/12	16	11.75	0	0.00	11.75	16	928	1.72%
2023/05/11	4	11.70	0	0.00	11.65	4	931	0.43%
2023/05/08	0	0.00	1	12.00	11.95	-1	971	-0.10%
2023/05/04	3	11.85	0.1	11.90	11.85	2.9	991	0.30%
2023/05/03	1	11.85	2	11.80	11.90	-1	1,009	-0.10%
2023/04/28	2	11.80	0	0.00	11.75	2	1,099	0.18%
2023/04/26	0.1	11.70	0	0.00	11.75	0.1	1,101	0.01%
2023/04/20	0.1	12.15	0	0.00	12.10	0.1	1,141	0.00%
2023/04/13	0	0.00	1	12.25	12.15	-1	1,254	-0.08%
2023/04/12	0	0.00	11	12.10	12.05	-11	1,245	-0.88%
2023/03/31	2	12.15	15	12.20	12.15	-13	1,237	-1.05%
2023/03/16	0	0.00	40	12.15	11.75	-40	1,226	-3.26%
2023/03/15	0.1	12.30	25	12.25	12.15	-24.9	1,205	-2.06%
2023/03/13	5	12.30	0	0.00	12.30	5	1,190	0.42%
2023/03/07	1	12.85	10	12.90	12.90	-9	1,192	-0.75%
2023/03/02	6	12.46	0	0.00	12.45	6	1,152	0.52%
2023/02/24	23	12.84	4	12.81	12.70	19	1,103	1.72%
2023/02/23	10	12.80	15.2	12.74	12.70	-5.2	1,088	-0.47%
2023/02/21	0	0.00	2	12.70	12.70	-2	1,090	-0.18%
2023/02/16	1	12.45	1	12.50	12.60	0	1,736	0.00%
2023/02/15	1	12.55	0	0.00	12.35	1	1,735	0.06%
2023/02/14	5	12.50	0	0.00	12.45	5	1,732	0.29%
2023/02/13	5	12.40	1	12.40	12.40	4	1,749	0.23%
2023/02/08	5	12.75	0	0.00	12.75	5	1,774	0.28%
2023/02/03	0	0.00	3	12.65	12.65	-3	1,861	-0.16%
2023/02/02	0	0.00	4	12.55	12.55	-4	1,852	-0.22%
2023/02/01	4	12.54	0	0.00	12.45	4	1,842	0.22%
2023/01/17	3	12.25	0	0.00	12.15	3	1,741	0.17%
2023/01/16	0	0.00	1	12.25	12.30	-1	1,733	-0.06%
2023/01/10	3.2	12.42	7	12.46	12.30	-3.9	1,701	-0.23%
2023/01/09	11	12.59	12	12.53	12.60	-1	1,687	-0.06%
2023/01/06	6	12.37	0	0.00	12.35	6	1,633	0.37%
2023/01/05	0	0.00	9	12.09	12.30	-9	1,630	-0.55%
2023/01/04	1	11.80	0	0.00	11.80	1	1,603	0.06%
2022/12/28	1	11.65	0	0.00	11.65	1	1,707	0.06%
2022/12/21	3	11.85	0	0.00	11.70	3	1,808	0.17%
2022/12/16	2	12.20	0	0.00	12.20	2	1,873	0.11%
2022/12/14	0	0.00	2	12.25	12.20	-2	1,885	-0.11%
2022/12/13	4	12.10	0	0.00	12.10	4	1,887	0.21%
2022/12/12	3	12.05	0	0.00	12.05	3	1,900	0.16%
2022/12/08	3	12.30	0	0.00	12.30	3	1,940	0.15%
2022/12/07	4	12.48	4	12.60	12.35	0	1,959	0.00%
2022/12/05	0	0.00	0.1	12.85	12.80	-0.1	1,990	-0.01%
2022/12/01	0	0.00	10	12.83	12.75	-10	2,017	-0.50%
2022/11/30	0	0.00	10	12.70	12.60	-10	2,042	-0.49%
2022/11/28	2	12.35	0	0.00	12.40	2	2,134	0.09%
2022/11/18	5	12.75	0	0.00	12.40	5	2,577	0.19%
2022/11/17	5	12.80	9	12.68	12.65	-4	2,755	-0.15%
2022/11/16	1	12.65	1	12.70	12.70	0	3,224	0.00%
2022/11/15	16	12.87	4	12.74	12.80	12	3,479	0.34%
2022/11/14	2	12.20	4	12.20	12.20	-2	3,002	-0.07%
2022/11/11	0	0.00	0.1	12.15	12.05	-0.1	3,000	0.00%
2022/11/09	2	12.15	0	0.00	12.05	2	2,994	0.07%
2022/11/08	0	0.00	0.1	12.30	12.05	-0.1	2,989	0.00%
2022/11/07	0	12.45	1	12.25	12.30	-1	2,983	-0.03%
2022/11/04	0	0.00	6	12.01	12.10	-6	2,971	-0.20%
2022/11/02	10	12.23	3	12.23	12.20	7	2,971	0.24%
2022/10/03	0	0.00	0	12.35	12.25	0	2,786	0.00%
2022/09/28	0	0.00	0	12.30	12.05	0	2,764	0.00%
2022/09/23	10	13.40	0	0.00	13.25	10	2,682	0.37%
2022/09/20	0	0.00	1	13.60	13.55	-1	2,645	-0.04%
2022/09/19	0	0.00	18	13.55	13.50	-18	2,652	-0.68%
2022/09/15	2	13.80	0	0.00	13.80	2	2,630	0.08%
2022/09/14	0	0.00	10	13.75	13.80	-10	2,607	-0.38%
2022/09/12	0	0.00	1	13.95	13.85	-1	2,549	-0.04%
2022/09/08	10	14.10	11	14.01	14.10	-1	2,524	-0.04%
2022/09/07	6	13.86	5	13.85	13.80	1	2,505	0.04%
2022/09/06	5	14.25	13	14.17	14.00	-8	2,487	-0.32%
2022/09/05	12	14.37	4	14.03	14.00	8	2,440	0.33%
2022/09/02	10	14.55	10	14.45	14.30	0	2,395	0.00%
2022/09/01	11	14.48	11	14.63	14.40	0	2,360	0.00%
2022/08/30	0	0.00	29	14.17	14.65	-29	2,278	-1.27%
2022/08/29	33	13.95	5	14.10	14.10	28	2,221	1.26%
2022/08/26	11	14.95	7	14.86	14.50	4	2,174	0.18%
2022/08/25	7	14.74	5	14.65	14.55	2	2,019	0.10%
2022/08/24	17	15.16	26	15.16	14.90	-9	1,928	-0.47%
2022/08/23	41	14.90	17	14.95	15.25	24	1,757	1.37%
2022/08/22	10	14.67	10	15.00	15.10	0	1,276	0.00%
2022/08/19	7	13.60	17	13.58	13.75	-10	990	-1.01%
2022/08/18	5	12.50	5	12.45	12.50	0	843	0.00%
2022/08/17	10	12.50	1	12.50	12.45	9	843	1.07%
2022/08/15	0	0.00	10	12.40	12.50	-10	916	-1.09%
2022/08/12	10	12.30	1	12.30	12.20	9	912	0.99%
2022/08/11	0	0.00	10	12.60	12.35	-10	916	-1.09%
2022/08/10	20	12.43	4	12.30	12.45	16	917	1.74%
2022/08/09	1	12.15	0	0.00	12.20	1	916	0.11%
2022/08/08	2	13.05	0	13.10	13.10	2	897	0.22%
2022/08/05	16	12.88	10	12.94	12.90	6	883	0.68%
2022/08/03	4	12.70	0	0.00	12.65	4	940	0.43%
2022/08/01	0	0.00	5	12.85	12.85	-5	962	-0.52%
2022/07/29	2	12.75	0	0.00	12.80	2	961	0.21%
2022/07/21	0	0.00	3	12.90	12.95	-3	1,024	-0.29%
2022/07/20	0	0.00	2	12.90	12.85	-2	1,041	-0.19%
2022/07/15	3	12.35	0	0.00	12.35	3	1,068	0.28%
2022/07/01	0	0.00	100	12.50	12.15	-100	1,158	-8.63%
2022/06/28	0	0.00	11	13.16	13.15	-11	1,137	-0.97%
2022/06/27	100	13.15	1	13.20	13.20	99	1,151	8.60%
2022/06/22	10	13.30	1	13.10	12.85	9	1,149	0.78%
2022/06/21	0	0.00	3	13.07	13.15	-3	1,143	-0.26%
2022/06/15	0	0.00	20	13.70	13.70	-20	1,142	-1.75%
2022/06/14	10	13.85	10	13.75	13.75	0	1,147	0.00%
2022/06/13	3	13.92	0	0.00	13.75	3	1,154	0.26%
2022/06/10	2	14.10	5	14.14	14.15	-3	1,158	-0.26%
2022/06/09	10	14.50	0	0.00	14.50	10	1,145	0.87%
2022/06/08	13	14.51	3	14.45	14.45	10	1,140	0.88%
2022/06/07	0	0.00	2	14.40	14.45	-2	1,153	-0.17%
2022/06/06	10	14.35	10	14.45	14.45	0	1,165	0.00%
2022/06/02	10	14.30	47	14.30	14.35	-37	1,212	-3.05%
2022/06/01	5	14.40	12	14.28	14.30	-7	1,242	-0.56%
2022/05/31	15	13.95	35	14.24	14.25	-20	1,241	-1.61%
2022/05/30	0	0.00	10	14.00	14.00	-10	1,226	-0.82%
2022/05/27	10	13.90	10	13.75	13.70	0	1,220	0.00%
2022/05/25	5	13.85	0	0.00	13.80	5	1,242	0.40%
2022/05/23	15	14.23	10	14.25	14.05	5	1,272	0.39%
2022/05/20	10	14.20	13	14.09	14.00	-3	1,227	-0.24%
2022/05/18	15	14.05	5	13.95	13.95	10	1,236	0.81%
2022/05/17	5	13.80	0	0.00	13.90	5	1,254	0.40%
2022/05/16	5	13.90	0	0.00	13.60	5	1,256	0.40%
2022/05/13	10	13.65	10	13.75	13.65	0	1,258	0.00%
2022/05/12	5	13.80	0	0.00	13.60	5	1,267	0.39%
2022/05/11	5	13.70	15	13.90	13.95	-10	1,257	-0.80%
2022/05/10	5	12.80	5	13.10	13.40	0	1,211	0.00%
2022/05/09	0	0.00	5	12.75	12.70	-5	1,217	-0.41%
2022/05/05	5	13.50	5	13.40	13.45	0	1,280	0.00%
2022/05/04	0	0.00	5	13.35	13.35	-5	1,301	-0.38%
2022/05/03	5	13.39	0	0.00	13.30	5	1,334	0.37%
2022/04/29	5	13.40	0	0.00	13.30	5	1,386	0.36%
2022/04/26	1	13.55	2	13.35	13.45	-1	1,507	-0.07%
2022/04/25	0	0.00	3	13.55	13.55	-3	1,504	-0.20%
2022/04/22	1	14.05	0	0.00	14.00	1	1,500	0.07%
2022/04/21	0	0.00	2	14.15	14.15	-2	1,537	-0.13%
2022/04/19	0	0.00	12	13.82	13.80	-12	1,612	-0.74%
2022/04/15	0	0.00	4	13.85	13.95	-4	1,731	-0.23%
2022/04/14	0	0.00	5	14.15	14.15	-5	1,801	-0.28%
2022/04/12	6	14.17	28	14.10	14.00	-22	1,840	-1.20%
2022/04/11	0	0.00	4	14.45	14.15	-4	1,838	-0.22%
2022/04/07	0	0.00	5	14.95	14.95	-5	1,856	-0.27%
2022/03/30	10	15.25	0	0.00	15.30	10	2,385	0.42%
2022/03/29	5	15.45	0	0.00	15.15	5	2,630	0.19%
2022/03/28	5	15.30	0	0.00	15.30	5	2,647	0.19%
2022/03/24	0	0.00	5	15.40	15.40	-5	2,828	-0.18%
2022/03/23	2	15.55	7	15.46	15.50	-5	2,844	-0.18%
2022/03/22	5	15.35	0	0.00	15.40	5	2,854	0.18%
2022/03/16	5	14.95	1	14.85	14.70	4	2,908	0.14%
2022/03/15	0	0.00	5	14.70	14.70	-5	2,960	-0.17%
2022/03/14	5	15.00	0	0.00	15.00	5	2,977	0.17%
2022/03/09	1	14.25	0	0.00	14.40	1	3,008	0.03%
2022/03/08	2	14.30	0	0.00	14.05	2	3,030	0.07%
2022/03/02	4	15.50	2	15.50	15.50	2	3,094	0.06%
2022/02/24	0	0.00	5	15.50	15.35	-5	3,139	-0.16%
2022/02/23	10	15.97	5	15.85	15.85	5	3,131	0.16%
2022/02/22	0	0.00	8	15.69	15.80	-8	3,175	-0.25%
2022/02/17	10	16.19	5	16.10	16.10	5	3,306	0.15%
2022/02/10	3	16.35	0	0.00	16.15	3	3,588	0.08%
2022/02/09	0	0.00	5	16.25	16.20	-5	3,685	-0.14%
2022/02/08	8	16.07	18	16.18	16.30	-10	3,731	-0.27%
2022/01/26	10	15.35	0	0.00	15.25	10	3,840	0.26%
2022/01/25	5	15.35	0	0.00	15.30	5	3,894	0.13%
2022/01/21	4	16.05	23	16.12	15.85	-19	3,977	-0.48%
2022/01/19	0	0.00	5	15.60	15.45	-5	3,935	-0.13%
2022/01/18	12.1	15.81	5	15.90	15.65	7.1	3,968	0.18%
2022/01/14	4	15.61	0	0.00	15.40	4	3,978	0.10%
2022/01/13	0	0.00	9	15.70	15.70	-9	3,988	-0.23%
2022/01/12	2	15.65	0	0.00	15.60	2	3,989	0.05%
2022/01/07	13	16.73	0	0.00	16.35	13	3,867	0.34%
2022/01/06	0	0.00	2	17.00	16.80	-2	3,801	-0.05%
2022/01/04	0	0.00	1	17.20	17.15	-1	3,852	-0.03%
2021/12/30	0	0.00	1	17.35	17.35	-1	3,917	-0.03%
2021/12/28	17	17.67	67	17.65	17.55	-50	3,915	-1.28%
2021/12/27	11	17.76	3	17.60	17.60	8	3,838	0.21%
2021/12/24	13	17.78	10	17.83	17.75	3	3,823	0.08%
2021/12/23	62.3	17.21	15	17.17	17.50	47.3	3,647	1.30%
2021/12/22	10	16.85	1	16.60	16.65	9	3,446	0.26%
2021/12/21	7	17.01	2	16.80	16.80	5	3,452	0.14%
2021/12/14	3	16.80	0	0.00	16.35	3	3,397	0.09%
2021/12/13	0	0.00	1	16.95	16.85	-1	3,396	-0.03%
2021/12/10	7	16.84	0	0.00	16.70	7	3,421	0.20%
2021/12/07	5	16.60	5	16.70	16.70	0	3,534	0.00%
2021/12/03	1	16.55	0	0.00	16.50	1	3,587	0.03%
2021/12/01	0	0.00	5	16.97	17.00	-5	3,734	-0.13%
2021/11/30	0	0.00	4	16.89	16.80	-4	3,812	-0.10%
2021/11/29	0	0.00	1	16.45	16.45	-1	4,014	-0.02%
2021/11/26	4	16.55	0	0.00	16.50	4	4,006	0.10%
2021/11/25	0	0.00	20	17.00	17.00	-20	3,982	-0.50%
2021/11/22	0	0.00	5	17.40	17.35	-5	4,173	-0.12%
2021/11/19	0	0.00	1	17.25	17.05	-1	4,245	-0.02%
2021/11/18	2	17.38	2	17.30	17.30	0	4,239	0.00%
2021/11/17	7	17.74	0	0.00	17.70	7	4,225	0.17%
2021/11/16	3	17.77	0	0.00	17.65	3	4,243	0.07%
2021/11/15	5	17.45	0	0.00	17.40	5	4,261	0.12%
2021/11/12	0	0.00	15	16.87	16.85	-15	4,330	-0.35%
2021/11/10	1	17.10	7	17.25	17.15	-6	4,484	-0.13%
2021/11/08	3	17.60	0	0.00	17.60	3	4,568	0.07%
2021/11/05	6	17.98	0	0.00	18.00	6	4,646	0.13%
2021/11/04	14	18.05	2	18.00	18.10	12	4,774	0.25%
2021/11/02	3	17.90	0	0.00	17.10	3	4,964	0.06%
2021/11/01	0	0.00	3	17.90	17.75	-3	5,329	-0.06%
2021/10/29	0	0.00	5	17.55	17.50	-5	5,362	-0.09%
2021/10/28	8	17.24	0	0.00	17.20	8	5,445	0.15%
2021/10/27	0	0.00	44	17.21	17.45	-44	5,501	-0.80%
2021/10/22	0	0.00	20	16.70	16.70	-20	5,910	-0.34%
2021/10/21	7	16.86	7	17.01	16.75	0	6,125	0.00%
2021/10/20	2	16.85	0	0.00	16.65	2	6,452	0.03%
2021/10/18	3	16.35	0	0.00	16.40	3	6,966	0.04%
2021/10/13	1	15.95	0	0.00	15.80	1	9,817	0.01%
2021/10/08	2	16.68	6	16.75	16.50	-4	11,146	-0.04%
2021/10/05	0	0.00	3	15.75	15.90	-3	13,688	-0.02%
2021/10/04	0	0.00	6	16.02	15.30	-6	14,065	-0.04%
2021/09/23	2	16.40	0	0.00	16.30	2	16,449	0.01%
2021/09/22	0	0.00	2	16.60	16.50	-2	16,610	-0.01%
2021/09/16	0	0.00	2	17.00	16.80	-2	16,749	-0.01%
2021/09/15	10	17.00	0	0.00	17.00	10	16,918	0.06%
2021/09/14	2	17.35	0	0.00	17.25	2	16,939	0.01%
2021/09/13	10	17.35	10	17.50	17.35	0	16,899	0.00%
2021/09/09	21	17.10	0	0.00	17.20	21	17,165	0.12%
2021/09/08	3	17.20	0	0.00	16.80	3	17,542	0.02%
2021/09/07	2	18.05	4	17.35	17.30	-2	17,970	-0.01%
2021/09/06	17	18.12	0	0.00	17.95	17	18,412	0.09%
2021/09/03	0	0.00	7	18.70	18.65	-7	18,383	-0.04%
2021/09/02	8	18.33	5	19.05	17.95	3	18,369	0.02%
2021/08/31	4	18.35	1	18.30	18.35	3	18,318	0.02%
2021/08/30	10	18.20	20	18.20	18.20	-10	18,425	-0.05%
2021/08/27	4	18.35	2	18.40	18.45	2	18,560	0.01%
2021/08/26	2	18.00	2	17.95	17.95	0	18,675	0.00%
2021/08/25	0	0.00	5	18.00	17.85	-5	18,932	-0.03%
2021/08/24	5	17.50	0	0.00	17.15	5	19,399	0.03%
2021/08/23	1	17.30	0	0.00	17.55	1	19,527	0.01%
2021/08/20	1	16.90	13	16.94	16.80	-12	19,654	-0.06%
2021/08/19	6	16.88	2	16.73	16.60	4	19,635	0.02%
2021/08/18	7	17.16	0	0.00	17.45	7	19,653	0.04%
2021/08/16	0	0.00	5	16.68	17.15	-5	19,891	-0.03%
2021/08/13	5	18.20	0	0.00	17.70	5	19,846	0.03%
2021/08/12	5	18.60	4	18.50	18.50	1	19,825	0.01%
2021/08/11	1	17.90	2	18.50	17.75	-1	19,934	-0.01%
2021/08/10	0	0.00	5	18.80	18.50	-5	19,900	-0.03%
2021/08/09	0	0.00	13	19.72	19.15	-13	19,943	-0.07%
2021/08/06	2	20.15	0	0.00	20.25	2	19,949	0.01%
2021/08/05	15	20.48	15	20.49	20.30	0	19,989	0.00%
2021/08/04	18	20.28	1	20.25	20.05	17	19,862	0.09%
2021/08/03	0	0.00	20	19.97	20.35	-20	20,052	-0.10%
2021/07/30	23	19.73	0	0.00	19.55	23	20,729	0.11%
2021/07/29	1	19.45	17	19.23	19.45	-16	21,289	-0.08%
2021/07/28	12	19.15	2	18.73	19.05	10	21,425	0.05%
2021/07/27	13	20.21	11	20.05	20.05	2	21,746	0.01%
2021/07/26	2	20.60	3	20.48	20.50	-1	22,086	0.00%
2021/07/23	6	20.01	21	19.95	19.90	-15	22,585	-0.07%
2021/07/22	7	20.07	10	20.50	19.75	-3	23,754	-0.01%
2021/07/21	19	20.29	14	20.62	20.25	5	23,812	0.02%
2021/07/20	34	20.26	46	20.78	20.25	-12	23,934	-0.05%
2021/07/19	114	21.93	27	21.90	21.60	87	24,076	0.36%	大買/
2021/07/16	30	20.96	76.2	20.94	21.20	-46.2	22,754	-0.20%
2021/07/15	9	20.27	12	20.40	20.05	-3	21,952	-0.01%
2021/07/14	24	20.64	61	20.48	20.50	-37	22,085	-0.17%
2021/07/13	25	20.17	11	20.35	20.30	14	21,705	0.06%
2021/07/12	27	19.57	19	19.67	19.80	8	21,564	0.04%
2021/07/09	23	18.57	14	18.88	18.65	9	21,327	0.04%
2021/07/08	6	18.15	14	18.35	18.30	-8	21,891	-0.04%
2021/07/07	2	17.95	20	17.75	17.80	-18	22,305	-0.08%
2021/07/06	6	17.98	4	18.05	18.00	2	22,345	0.01%
2021/07/05	0	0.00	33	17.97	17.90	-33	22,277	-0.15%
2021/07/02	41	18.01	5	17.92	17.75	36	22,289	0.16%
2021/07/01	87	18.32	13	18.11	17.95	74	22,217	0.33%
2021/06/30	44	18.73	61	19.00	19.10	-17	21,774	-0.08%
2021/06/29	7	17.80	9	17.78	17.40	-2	20,731	-0.01%
2021/06/28	5	17.60	5	17.50	17.45	0	20,543	0.00%
2021/06/25	10	17.70	0	0.00	17.35	10	20,572	0.05%
2021/06/24	3	17.42	13	17.63	17.80	-10	20,498	-0.05%
2021/06/23	2	17.05	16	16.95	17.10	-14	20,335	-0.07%
2021/06/22	8	17.21	2	16.90	16.80	6	20,331	0.03%
2021/06/21	3	16.95	3	17.00	17.30	0	20,393	0.00%
2021/06/18	0	0.00	2	17.50	17.25	-2	20,451	-0.01%
2021/06/17	6	17.58	9	17.92	17.60	-3	20,516	-0.01%
2021/06/16	64	18.00	112	18.10	17.60	-48	20,182	-0.24%	大賣/
2021/06/15	137	18.82	107	18.58	18.90	30	19,832	0.15%	大買/大賣/
2021/06/09	17	17.61	3	17.50	17.35	14	19,537	0.07%
2021/06/08	25	17.64	3	17.60	17.60	22	19,508	0.11%
2021/06/04	0	0.00	10	17.70	17.20	-10	19,551	-0.05%
2021/06/03	26	17.62	0	0.00	17.60	26	19,543	0.13%
2021/06/02	4	17.28	16	17.53	17.35	-12	19,703	-0.06%
2021/06/01	16	17.46	0	0.00	17.30	16	19,431	0.08%
2021/05/31	0	0.00	2	17.30	17.30	-2	18,922	-0.01%
2021/05/28	5	15.35	6.1	15.71	15.75	-1.1	18,847	-0.01%
2021/05/27	10	15.00	0	0.00	15.00	10	18,863	0.05%
2021/05/26	0	0.00	12	14.99	15.20	-12	18,919	-0.06%
2021/05/25	2	15.05	5	15.20	15.00	-3	18,877	-0.02%
2021/05/21	10	14.30	3	14.20	14.30	7	18,654	0.04%
2021/05/20	0	0.00	20	13.90	13.80	-20	18,791	-0.11%
2021/05/19	23	14.15	5	14.50	14.30	18	18,771	0.10%
2021/05/18	11	13.10	12	13.50	13.85	-1	18,580	-0.01%
2021/05/17	8	13.31	113	12.58	12.60	-105	18,479	-0.57%	大賣/鉅額交易
2021/05/14	13	14.26	0	0.00	13.85	13	18,270	0.07%
2021/05/13	12	14.33	2	14.30	14.30	10	18,274	0.05%
2021/05/12	8	15.41	31	16.22	14.70	-23	18,110	-0.13%
2021/05/11	22	16.54	54	16.91	16.25	-32	17,807	-0.18%
2021/05/10	7	18.06	12	18.20	17.85	-5	17,521	-0.03%
2021/05/07	7	17.56	3	17.45	17.75	4	16,779	0.02%
2021/05/06	21	17.84	13	18.11	17.65	8	16,665	0.05%
2021/05/05	116	17.66	5	18.15	17.40	111	15,975	0.69%	大買/鉅額交易
2021/05/04	18	17.68	5	17.47	17.65	13	15,747	0.08%
2021/05/03	27	19.03	14	19.65	18.70	13	15,167	0.09%
2021/04/29	58	21.50	61	20.77	20.60	-3	14,623	-0.02%
2021/04/28	148	21.23	33	21.33	21.50	115	13,783	0.83%	大買/鉅額交易
2021/04/27	37	19.59	7	19.64	19.55	30	12,486	0.24%
2021/04/26	49	20.11	15	19.88	19.85	34	12,077	0.28%
2021/04/23	34	19.90	13	19.88	20.05	21	11,698	0.18%
2021/04/22	8	19.54	3	19.77	18.50	5	10,985	0.05%
2021/04/21	8	19.56	1.7	19.56	19.55	6.3	10,504	0.06%
2021/04/20	8	19.33	62	18.91	19.35	-54	10,322	-0.52%
2021/04/19	6	18.90	5.1	18.85	18.60	0.9	9,886	0.01%
2021/04/16	55	18.84	75	18.47	18.80	-20	9,570	-0.21%
2021/04/15	129	17.63	142	17.57	17.65	-13	8,716	-0.15%	大買/大賣/
2021/04/14	46	16.69	62.2	16.90	17.80	-16.2	8,193	-0.20%
2021/04/13	32	16.66	17	16.52	16.20	15	7,368	0.20%
2021/04/12	8	15.84	0	0.00	15.70	8	6,790	0.12%
2021/04/09	0	0.00	3	15.83	15.75	-3	6,699	-0.04%
2021/04/08	0	0.00	4	15.95	16.00	-4	6,641	-0.06%
2021/04/07	0	0.00	10	16.10	15.95	-10	6,502	-0.15%
2021/04/06	14	15.71	1	15.60	16.05	13	6,540	0.20%
2021/03/30	2	15.60	0	0.00	15.70	2	6,813	0.03%
2021/03/29	6	15.63	0	0.00	15.60	6	6,931	0.09%
2021/03/26	0	0.00	0	15.60	15.55	0	7,322	0.00%
2021/03/25	10	15.30	0	0.00	15.35	10	7,371	0.14%
2021/03/24	1	15.35	12	15.29	15.40	-11	7,412	-0.15%
2021/03/23	16	15.95	14	16.04	15.90	2	7,296	0.03%
2021/03/22	7	16.29	16	16.34	16.55	-9	7,130	-0.13%
2021/03/19	5	15.55	5	15.40	15.70	0	6,955	0.00%
2021/03/18	18	15.34	0	0.00	15.55	18	6,926	0.26%
2021/03/17	2	15.20	0	0.00	15.20	2	6,898	0.03%
2021/03/16	0	0.00	5	15.25	15.35	-5	6,830	-0.07%
2021/03/12	2	15.85	0	0.00	15.60	2	6,816	0.03%
2021/03/11	2	15.85	0	15.75	15.80	2	6,959	0.03%
2021/03/10	2	16.15	0	0.00	15.90	2	7,090	0.03%
2021/03/09	2	15.65	2	16.15	16.20	0	6,928	0.00%
2021/03/08	16	15.97	19	16.17	16.10	-3	6,818	-0.04%
2021/03/04	3	15.50	11	15.34	15.25	-8	6,616	-0.12%
2021/03/03	2	15.20	5	14.95	15.50	-3	6,724	-0.04%
2021/03/02	1	15.50	8	15.59	15.35	-7	6,835	-0.10%
2021/02/26	0	0.00	8	15.25	15.45	-8	6,738	-0.12%
2021/02/25	2	15.25	0	0.00	15.20	2	6,730	0.03%
2021/02/24	5	15.30	5	15.10	15.25	0	6,896	0.00%
2021/02/23	0	0.00	15	15.41	15.15	-15	7,074	-0.21%
2021/02/22	10	15.00	4	14.99	15.50	6	7,203	0.08%
2021/02/19	10	14.10	15	14.33	14.50	-5	7,129	-0.07%
2021/02/18	1	13.90	10	13.95	13.90	-9	7,081	-0.13%
2021/02/17	0	0.00	11	13.95	14.00	-11	7,042	-0.16%
2021/02/05	0	0.00	2	13.70	13.70	-2	6,994	-0.03%
2021/02/04	23	13.99	12	13.69	13.70	11	6,960	0.16%
2021/02/03	10	13.50	0	0.00	13.55	10	6,739	0.15%
2021/02/01	0.1	12.80	0	0.00	13.05	0.1	6,712	0.00%
2021/01/29	0	0.00	5	13.40	13.25	-5	6,696	-0.07%
2021/01/28	0	0.00	6	13.42	13.55	-6	6,690	-0.09%
2021/01/27	4	13.20	4	13.35	13.15	0	6,639	0.00%
2021/01/26	5	13.20	5	12.80	13.00	0	6,605	0.00%
2021/01/25	0	0.00	5	13.10	13.10	-5	6,596	-0.08%
2021/01/22	5	12.60	0	0.00	13.15	5	6,589	0.08%
2021/01/21	0	0.00	1	12.50	12.65	-1	6,576	-0.02%
2021/01/20	2	12.85	15	12.90	12.75	-13	6,535	-0.20%
2021/01/14	5	13.80	5	13.79	13.85	0	6,231	0.00%
2021/01/13	6	13.50	5	13.70	13.65	1	6,188	0.02%
2021/01/11	5	13.60	0	0.00	13.65	5	6,038	0.08%
2021/01/08	1	13.50	0	0.00	13.20	1	5,978	0.02%
2021/01/07	12	13.78	5	13.55	13.50	7	5,927	0.12%
2021/01/04	12	15.05	12	15.00	14.80	0	5,587	0.00%
2020/12/31	12	14.66	2	14.75	14.60	10	5,528	0.18%
2020/12/30	2	15.00	2	14.85	14.75	0	5,549	0.00%
2020/12/29	12	15.25	2	15.00	14.85	10	5,498	0.18%
2020/12/28	7	15.35	13.1	15.34	15.40	-6.1	5,360	-0.11%
2020/12/25	19	15.07	28	15.38	15.50	-9	5,217	-0.17%
2020/12/24	23	14.86	6	15.01	14.80	17	4,812	0.35%
2020/12/23	10	14.15	18	14.50	14.75	-8	4,628	-0.17%
2020/12/22	31	14.75	57	14.71	13.85	-26	4,436	-0.59%
2020/12/21	2	13.95	0	0.00	14.20	2	4,017	0.05%
2020/12/18	5	13.80	21	14.05	13.95	-16	3,947	-0.41%
2020/12/17	11	13.65	7	13.71	13.75	4	3,858	0.10%
2020/12/16	2	13.60	0	0.00	13.50	2	3,891	0.05%
2020/12/15	18	13.66	7	13.89	13.50	11	3,878	0.28%
2020/12/14	2	13.80	4	13.93	13.90	-2	3,829	-0.05%
2020/12/11	4	13.85	0	0.00	13.45	4	3,798	0.11%
2020/12/10	2	14.20	0	0.00	13.95	2	3,724	0.05%
2020/12/09	10	13.99	0	0.00	14.05	10	3,645	0.27%
2020/12/08	22	14.00	2	13.85	14.10	20	3,601	0.56%
2020/12/07	14	14.25	9	14.12	14.50	5	3,506	0.14%
2020/12/04	2	13.75	15.1	13.76	13.85	-13.1	3,347	-0.39%
2020/12/03	5	13.00	0	0.00	13.00	5	3,162	0.16%
2020/12/02	1	13.10	1	13.10	12.90	0	3,189	0.00%
2020/12/01	2	13.00	0	0.00	13.00	2	3,129	0.06%
2020/11/30	30	13.30	30	13.15	13.10	0	3,062	0.00%
2020/11/27	6	12.98	10	13.18	12.90	-4	3,003	-0.13%
2020/11/26	11	13.06	17	12.97	13.05	-6	2,870	-0.21%
2020/11/25	2	12.40	2	12.55	12.40	0	2,708	0.00%
2020/11/24	4	12.23	0	0.00	12.25	4	2,622	0.15%
2020/11/23	3	12.25	6	12.43	12.50	-3	2,535	-0.12%
2020/11/20	2	11.35	8	11.70	12.00	-6	2,320	-0.26%
2020/11/19	5.9	11.55	9	11.58	11.50	-3.1	2,083	-0.15%
2020/11/18	0	0.00	3	10.67	11.20	-3	1,788	-0.17%
2020/11/17	5	10.10	2	10.25	10.25	3	1,608	0.19%
2020/11/16	5	10.10	0	0.00	10.05	5	1,601	0.31%
2020/11/12	0	0.00	2	10.15	10.05	-2	1,660	-0.12%
2020/11/02	0	0.00	1	10.10	10.10	-1	1,730	-0.06%
2020/10/28	0	0.00	10	10.15	10.15	-10	1,760	-0.57%
2020/10/27	2	10.15	0	0.00	10.15	2	1,757	0.11%
2020/10/23	0	0.00	6	10.33	10.35	-6	1,766	-0.34%
2020/10/21	10	10.15	0	0.00	10.15	10	1,768	0.57%
2020/10/20	10	10.15	0	0.00	10.15	10	1,787	0.56%
2020/10/15	2	10.30	2	10.30	10.30	0	1,945	0.00%
2020/10/14	2	10.15	0	0.00	10.15	2	1,987	0.10%
2020/10/07	2	10.30	4	10.55	10.45	-2	2,067	-0.10%
2020/10/06	0	0.00	2	10.40	10.40	-2	2,015	-0.10%
2020/09/29	2	10.25	0	0.00	10.20	2	2,147	0.09%
2020/09/24	0	0.00	2	10.20	10.15	-2	2,180	-0.09%
2020/09/22	2	10.70	0	0.00	10.60	2	2,205	0.09%
2020/09/18	0	0.00	15.1	10.95	10.80	-15.1	2,127	-0.71%
2020/09/15	2	10.95	2	11.10	11.00	0	2,127	0.00%
2020/09/11	0	0.00	0.1	10.65	10.65	-0.1	2,258	0.00%
2020/09/10	2	10.95	0	0.00	10.90	2	2,297	0.09%
2020/09/09	0	0.00	6	11.04	11.05	-6	2,253	-0.27%
2020/09/08	5	10.86	14	10.89	10.85	-9	2,214	-0.41%
2020/09/07	5	10.69	4	10.85	10.60	1	2,172	0.05%
2020/09/04	2	10.30	5	10.35	10.35	-3	2,163	-0.14%
2020/09/03	4	10.53	2	10.70	10.55	2	2,171	0.09%
2020/09/02	2	10.35	2	10.60	10.65	0	2,172	0.00%
2020/09/01	0	0.00	4	10.43	10.40	-4	2,149	-0.19%
2020/08/31	2	10.20	2	10.40	10.20	0	2,141	0.00%
2020/08/27	0	0.00	0	10.35	10.10	0	2,125	0.00%
2020/08/25	2.1	10.06	2	10.20	10.00	0.1	2,209	0.00%
2020/08/21	2	10.00	0	0.00	10.00	2	2,248	0.09%
2020/08/19	0	0.00	0.1	10.30	10.30	-0.1	2,222	0.00%
2020/08/18	0	0.00	5.1	10.40	10.35	-5.1	2,201	-0.23%
2020/08/17	0	0.00	2	10.30	10.35	-2	2,194	-0.09%
2020/08/13	1	10.25	5	10.29	10.20	-4	2,198	-0.18%
2020/08/12	4	10.25	0.7	10.50	10.25	3.3	2,194	0.15%
2020/08/11	0	0.00	37	10.29	10.50	-37	2,183	-1.69%
2020/08/05	0	0.00	8	10.41	10.25	-8	2,168	-0.37%
2020/08/04	2.9	10.20	0	0.00	10.15	2.9	2,169	0.13%
2020/08/03	0	0.00	2	10.35	10.30	-2	2,165	-0.09%
2020/07/30	2	10.15	0	0.00	10.15	2	2,231	0.09%
2020/07/24	2	10.55	0	0.00	10.30	2	2,270	0.09%
2020/07/22	5	10.90	7	10.76	11.00	-2	2,365	-0.08%
2020/07/20	0	0.00	2	10.40	10.40	-2	2,285	-0.09%
2020/07/17	1	10.55	0	0.00	10.25	1	2,236	0.04%
2020/07/15	0	0.00	10	10.85	10.70	-10	2,211	-0.45%
2020/07/10	2	11.20	10	11.05	10.95	-8	2,220	-0.36%
2020/07/09	0	0.00	2	11.35	11.30	-2	2,211	-0.09%
2020/07/08	0	0.00	0.1	11.20	11.10	-0.1	2,227	0.00%
2020/07/07	2	11.05	15	10.98	10.90	-13	2,264	-0.57%
2020/07/06	17	11.17	2	11.20	11.10	15	2,395	0.63%
2020/07/03	2	11.05	0	0.00	11.05	2	2,401	0.08%
2020/07/02	0	0.00	2	11.15	11.15	-2	2,394	-0.08%
2020/07/01	2	10.95	0	0.00	10.95	2	2,370	0.08%
2020/06/30	0	0.00	2	11.00	10.90	-2	2,347	-0.09%
2020/06/22	2	11.10	3	11.05	11.15	-1	2,322	-0.04%
2020/06/19	2	11.15	12	11.20	11.15	-10	2,357	-0.42%
2020/06/18	23	11.22	10	11.23	11.50	13	2,329	0.56%
2020/06/17	0	0.00	4	10.68	10.70	-4	2,197	-0.18%
2020/06/15	0	0.00	2	10.25	10.20	-2	2,201	-0.09%
2020/06/12	2	9.98	2	10.15	10.15	0	2,211	0.00%
2020/06/11	4	10.30	6	10.43	10.30	-2	2,245	-0.09%
2020/06/10	4	10.38	2	10.45	10.25	2	2,206	0.09%
2020/06/09	2	10.45	0	0.00	10.50	2	2,252	0.09%
2020/06/08	2	10.35	10	10.54	10.55	-8	2,270	-0.35%
2020/06/05	0	0.00	24	10.18	10.30	-24	2,186	-1.10%
2020/06/04	2	10.10	2.1	10.20	10.10	-0.1	2,185	0.00%
2020/06/03	0	0.00	3	10.20	10.20	-3	2,186	-0.14%
2020/05/28	2	9.75	2	9.86	9.75	0	2,064	0.00%
2020/05/18	2	9.94	0	0.00	9.85	2	2,035	0.10%
2020/05/14	0	0.00	10	9.97	10.05	-10	2,047	-0.49%
2020/05/13	10	10.20	0	0.00	10.15	10	2,125	0.47%
2020/05/11	2	10.20	0	0.00	10.20	2	2,177	0.09%
2020/05/08	2	10.30	0	0.00	10.35	2	2,178	0.09%
2020/05/06	20	10.55	0	0.00	10.20	20	2,173	0.92%
2020/05/04	0	0.00	5	10.45	10.40	-5	2,124	-0.24%
2020/04/30	1	10.70	30	10.65	10.65	-29	2,137	-1.36%
2020/04/29	3	10.75	0	0.00	10.65	3	2,155	0.14%
2020/04/27	5	10.60	0	0.00	10.70	5	2,161	0.23%
2020/04/24	0	0.00	4	10.23	10.30	-4	2,049	-0.20%
2020/04/23	0	0.00	2	10.00	9.99	-2	2,019	-0.10%
2020/04/22	0	0.00	20	9.89	9.94	-20	2,003	-1.00%
2020/04/17	2	10.15	0	0.00	9.95	2	1,993	0.10%
2020/04/16	0.1	10.05	0	0.00	10.05	0.1	1,973	0.01%
2020/04/15	0	0.00	1	10.15	10.10	-1	1,968	-0.05%
2020/04/13	34	10.05	12	10.28	9.94	22	1,936	1.14%
2020/04/10	14	9.93	2	9.94	9.94	12	1,849	0.65%
2020/04/09	35	10.05	17	10.16	10.20	18	1,814	0.99%
2020/04/08	0	0.00	2	9.25	9.30	-2	1,670	-0.12%
2020/04/07	2	9.08	0	0.00	9.06	2	1,642	0.12%
2020/04/01	0	0.00	2	9.07	9.06	-2	1,632	-0.12%
2020/03/27	2	8.99	0	0.00	8.90	2	1,657	0.12%
2020/03/26	0	0.00	0.2	9.10	8.98	-0.2	1,646	-0.01%
2020/03/25	0	0.00	2	8.72	9.11	-2	1,630	-0.12%
2020/03/24	2	8.51	0	0.00	8.38	2	1,572	0.13%
2020/03/20	2	8.75	4	8.65	8.72	-2	1,642	-0.12%
2020/03/19	5	7.86	22	7.87	8.35	-17	1,624	-1.05%
2020/03/17	6	9.00	5	8.93	8.56	1	1,603	0.06%
2020/03/16	4	9.26	23	9.47	9.22	-19	1,576	-1.21%
2020/03/13	11	9.08	2	9.23	9.20	9	1,587	0.57%
2020/03/12	5	10.09	5	10.00	10.05	0	1,570	0.00%
2020/03/11	12	10.83	8	11.11	10.80	4	1,840	0.22%
2020/03/10	2	10.90	0	0.00	11.00	2	1,962	0.10%
2020/03/06	2	12.00	0	0.00	11.90	2	1,975	0.10%
2020/03/05	0	0.00	4	12.13	12.05	-4	1,986	-0.20%
2020/03/04	0	0.00	2	12.00	11.95	-2	1,984	-0.10%
2020/03/03	2	12.05	0	0.00	11.95	2	1,986	0.10%
2020/02/27	4	12.25	7	12.21	12.05	-3	1,965	-0.15%
2020/02/26	0	0.00	6	12.35	12.35	-6	1,948	-0.31%
2020/02/25	2	12.20	2	12.30	12.20	0	1,927	0.00%
2020/02/24	2	12.20	0	0.00	12.25	2	1,921	0.10%
2020/02/18	5	12.45	21	12.50	12.40	-16	1,926	-0.83%
2020/02/17	5	12.40	2	12.45	12.40	3	1,935	0.15%
2020/02/14	2	12.55	32	12.40	12.40	-30	1,922	-1.56%
2020/02/12	0	0.00	2	12.15	12.40	-2	1,863	-0.11%
2020/02/11	0	0.00	2	11.60	11.60	-2	1,804	-0.11%
2020/02/10	10	11.20	0	0.00	11.25	10	1,777	0.56%
2020/02/06	0	0.00	5	11.30	11.30	-5	1,780	-0.28%
2020/02/05	0	0.00	6	11.00	10.95	-6	1,778	-0.34%
2020/02/04	0	0.00	4	10.80	11.00	-4	1,774	-0.23%
2020/02/03	7	10.34	0	0.00	10.40	7	1,765	0.40%
2020/01/31	13	11.42	0	0.00	11.30	13	1,739	0.75%
2020/01/30	1	11.25	0	0.00	11.25	1	1,736	0.06%
2020/01/15	1	12.40	0	0.00	12.40	1	1,814	0.06%
2020/01/06	2	12.65	0	0.00	12.60	2	1,874	0.11%
2019/12/30	0	0.00	5	12.90	12.95	-5	1,855	-0.27%
2019/12/27	0	0.00	0	12.95	12.95	0	1,853	0.00%
2019/12/25	14	12.96	4	13.00	12.80	10	1,898	0.53%
2019/12/24	2	12.80	0	0.00	12.80	2	1,876	0.11%
2019/12/18	6	12.90	0	0.00	12.85	6	1,895	0.32%
2019/12/13	5	12.50	10	12.55	12.50	-5	1,813	-0.28%
2019/12/12	1	13.00	0	0.00	12.70	1	1,841	0.05%
2019/12/10	1	12.80	1	12.85	12.85	0	1,808	0.00%
2019/12/09	12	13.37	10	13.22	13.20	2	1,782	0.11%
2019/12/06	17	13.39	4	13.40	13.40	13	1,775	0.73%
2019/12/05	10	13.10	11	13.08	13.20	-1	1,491	-0.07%
2019/12/04	3	12.00	0	0.00	12.00	3	1,500	0.20%
2019/12/03	6	12.35	0	0.00	12.25	6	1,498	0.40%
2019/11/26	0	0.00	20	12.65	12.75	-20	1,678	-1.19%
2019/11/25	0	0.00	20	12.65	12.60	-20	1,699	-1.18%
2019/11/21	0	0.00	2	12.75	12.75	-2	1,718	-0.12%
2019/11/19	2	12.65	0	0.00	12.60	2	1,862	0.11%
2019/11/11	5	13.15	0	0.00	13.10	5	1,863	0.27%
2019/11/08	2	13.75	0	0.00	13.75	2	1,814	0.11%
2019/11/06	1	13.80	0	0.00	13.75	1	1,821	0.05%
2019/10/31	1	13.95	0	14.05	13.85	1	1,852	0.05%
2019/10/29	0	0.00	3	14.05	14.10	-3	1,894	-0.16%
2019/10/28	1	14.35	147.5	14.35	14.25	-146.5	1,913	-7.65%	大賣/鉅額交易
2019/10/25	1	14.25	0.3	14.35	14.25	0.7	1,884	0.04%
2019/10/24	1	14.25	2.3	14.38	14.40	-1.3	1,899	-0.07%
2019/10/23	4	14.44	5	14.53	14.25	-1	1,904	-0.05%
2019/10/22	1	14.10	0.1	14.25	14.15	0.9	1,858	0.05%
2019/10/21	4	13.80	1	14.20	14.20	3	1,892	0.16%
2019/10/14	2	13.90	0.1	13.95	13.90	1.9	2,178	0.09%
2019/10/03	1	14.00	0	0.00	14.00	1	2,231	0.04%
2019/10/02	3	14.15	2	14.28	14.10	1	2,231	0.04%
2019/10/01	1	14.00	0	0.00	13.90	1	2,220	0.05%
2019/09/27	2	14.10	2	14.10	14.00	0	2,212	0.00%
2019/09/20	0	0.00	2	14.50	14.55	-2	2,204	-0.09%
2019/09/18	3	14.67	3	14.65	14.60	0	2,241	0.00%
2019/09/17	2	14.80	1	14.80	14.70	1	2,254	0.04%
2019/09/16	0	0.00	2	14.45	14.40	-2	2,232	-0.09%
2019/09/12	1	14.60	8	14.70	14.55	-7	2,256	-0.31%
2019/09/11	1	14.55	3	14.55	14.60	-2	2,273	-0.09%
2019/09/10	0	0.00	3	14.70	14.60	-3	2,280	-0.13%
2019/09/06	5	15.40	14	15.13	15.15	-9	2,239	-0.40%
2019/09/04	7	14.94	0	0.00	14.90	7	2,086	0.34%
2019/09/03	2	14.55	0	0.00	14.55	2	2,066	0.10%
2019/08/30	10	15.15	0	0.00	15.00	10	1,985	0.50%
2019/08/29	146	15.08	0	0.00	15.00	146	1,935	7.54%	大買/鉅額交易
2019/08/28	20	15.05	1	15.15	15.10	19	1,922	0.99%
2019/08/27	1	14.95	1	15.15	14.90	0	1,896	0.00%
2019/08/26	1	14.90	0	0.00	15.00	1	1,894	0.05%
2019/08/23	5	15.30	4	15.20	15.20	1	1,883	0.05%
2019/08/22	6	15.38	1	15.55	15.45	5	1,866	0.27%
2019/08/21	1	14.65	4	15.01	15.05	-3	1,732	-0.17%
2019/08/20	3	14.68	1	14.85	14.60	2	1,709	0.12%
2019/08/19	0	0.00	70	14.60	14.55	-70	1,691	-4.14%
2019/08/16	0	0.00	1	14.55	14.50	-1	1,691	-0.06%
2019/08/15	2	14.40	0	0.00	14.40	2	1,691	0.12%
2019/08/13	0	0.00	11	14.55	14.50	-11	1,691	-0.65%
2019/08/12	1	14.45	0	0.00	14.45	1	1,702	0.06%
2019/08/08	1	14.50	1	14.65	14.50	0	1,712	0.00%
2019/08/07	5	14.39	1	14.45	14.40	4	1,711	0.23%
2019/08/05	5	14.25	0	0.00	14.25	5	1,713	0.29%
2019/08/02	7	14.76	0	0.00	14.70	7	1,720	0.41%
2019/08/01	0	0.00	4	15.13	15.05	-4	1,742	-0.23%
2019/07/31	1	15.25	0	0.00	15.20	1	1,737	0.06%
2019/07/30	2	15.68	21	15.71	15.60	-19	1,695	-1.12%
2019/07/29	0	0.00	1	15.80	15.80	-1	1,700	-0.06%
2019/07/26	2	15.75	2	15.75	15.75	0	1,698	0.00%
2019/07/24	2	15.83	2	15.95	15.90	0	1,682	0.00%
2019/07/23	2	15.95	5	16.00	15.90	-3	1,684	-0.18%
2019/07/22	3	16.00	7	16.16	16.25	-4	1,687	-0.24%
2019/07/19	6	15.77	35	15.90	15.95	-29	1,571	-1.85%
2019/07/17	0	0.00	1	15.15	15.15	-1	1,399	-0.07%
2019/07/16	1	15.00	0	0.00	15.00	1	1,425	0.07%
2019/07/15	0	0.00	1	15.10	15.05	-1	1,434	-0.07%
2019/07/12	1	14.90	0	0.00	14.95	1	1,474	0.07%
2019/07/11	10	14.90	0	0.00	14.85	10	1,525	0.66%
2019/07/10	1	14.90	1	15.05	14.90	0	1,549	0.00%
2019/07/05	5	15.55	0	0.00	15.55	5	1,584	0.32%
2019/07/02	11	15.35	0	0.00	15.30	11	1,891	0.58%
2019/07/01	0	0.00	2	15.35	15.30	-2	1,929	-0.10%
2019/06/26	0	0.00	1	15.35	15.40	-1	2,013	-0.05%
2019/06/21	0	0.00	6	15.33	15.20	-6	2,087	-0.29%
2019/06/20	0	0.00	9	15.13	15.15	-9	2,110	-0.43%
2019/06/19	1	14.90	1	14.95	14.90	0	2,195	0.00%
2019/06/18	1	14.65	1	15.00	14.65	0	2,225	0.00%
2019/06/17	2	14.93	12	14.94	14.95	-10	2,248	-0.44%
2019/06/11	1	14.55	1	14.55	14.70	0	2,451	0.00%
2019/05/30	0	0.00	4	14.43	14.50	-4	3,633	-0.11%
2019/05/29	0	0.00	2	14.40	14.35	-2	3,695	-0.05%
2019/05/28	1	14.20	0	0.00	14.25	1	3,847	0.03%
2019/05/27	1	14.30	0	0.00	14.20	1	3,922	0.03%
2019/05/23	6	14.32	0	0.00	14.35	6	4,100	0.15%
2019/05/22	0	0.00	2	14.58	14.50	-2	4,401	-0.05%
2019/05/21	1	14.30	1	14.45	14.50	0	4,494	0.00%
2019/05/20	1	14.40	0	0.00	14.35	1	4,588	0.02%
2019/05/17	1	14.65	0	0.00	14.55	1	4,810	0.02%
2019/05/16	10	14.86	0	0.00	14.75	10	4,843	0.21%
2019/05/15	0	0.00	2	14.98	15.15	-2	4,899	-0.04%
2019/05/14	2	14.75	0	0.00	14.80	2	4,933	0.04%
2019/05/13	3	14.80	8	14.75	14.75	-5	5,000	-0.10%
2019/05/08	1	15.10	1	15.20	15.15	0	5,043	0.00%
2019/05/06	12	15.40	0	0.00	15.15	12	5,218	0.23%
2019/05/02	0	0.00	1	15.85	15.80	-1	5,266	-0.02%
2019/04/29	16	15.78	2	16.15	15.70	14	5,376	0.26%
2019/04/26	6	16.19	2	16.10	16.15	4	5,435	0.07%
2019/04/25	5	16.56	0	0.00	16.55	5	5,869	0.09%
2019/04/23	4	16.83	0	0.00	16.70	4	5,996	0.07%
2019/04/22	1	16.80	1	17.00	16.90	0	5,973	0.00%
2019/04/19	2	16.75	1	16.75	16.75	1	5,955	0.02%
2019/04/18	3	16.68	0	0.00	16.60	3	5,969	0.05%
2019/04/17	0	0.00	1	17.20	16.90	-1	6,070	-0.02%
2019/04/16	1	16.80	1	16.95	16.90	0	6,069	0.00%
2019/04/15	4	16.90	5	16.90	16.95	-1	6,050	-0.02%
2019/04/12	2	16.93	8	16.85	16.85	-6	6,059	-0.10%
2019/04/11	2	16.98	4	16.90	16.95	-2	6,038	-0.03%
2019/04/10	12	17.21	4	17.15	17.15	8	6,000	0.13%
2019/04/09	9	17.52	17	17.59	17.45	-8	5,961	-0.13%
2019/04/08	7	17.26	3	17.33	17.25	4	5,792	0.07%
2019/04/03	1	16.95	1	17.15	17.10	0	5,724	0.00%
2019/04/02	4	17.00	6	16.99	16.85	-2	5,692	-0.04%
2019/04/01	2	17.03	1	16.95	16.95	1	5,653	0.02%
2019/03/29	0	0.00	20	17.15	17.00	-20	5,621	-0.36%
2019/03/28	7	16.83	4	16.80	16.80	3	5,609	0.05%
2019/03/27	3	17.13	2	17.00	17.00	1	5,597	0.02%
2019/03/26	0	0.00	6	17.12	17.25	-6	5,591	-0.11%
2019/03/25	27	16.54	1	16.65	16.50	26	5,603	0.46%
2019/03/21	10	17.18	10	17.25	17.10	0	5,529	0.00%
2019/03/19	16	17.22	10	17.25	17.25	6	5,478	0.11%
2019/03/18	11	17.08	2	17.40	17.40	9	5,438	0.17%
2019/03/15	1	17.10	149	17.20	17.05	-148	5,356	-2.76%	大賣/鉅額交易
2019/03/14	1	17.05	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	159	17.52	7.1	17.35	17.30	151.9	5,382	2.82%	大買/鉅額交易
2019/03/11	41	17.58	31	17.60	17.50	10	5,324	0.19%
2019/03/08	67	17.47	21	17.46	17.70	46	5,130	0.90%
2019/03/07	7	17.35	2	17.40	17.45	5	4,952	0.10%
2019/03/06	1	17.25	3	17.50	17.50	-2	4,694	-0.04%
2019/03/05	0	0.00	2	17.30	17.30	-2	4,615	-0.04%
2019/03/04	2	17.20	2	17.30	17.20	0	4,559	0.00%
2019/02/27	3	16.82	2	17.08	17.30	1	4,536	0.02%
2019/02/26	2	17.15	3	17.00	16.90	-1	4,455	-0.02%
2019/02/25	1	17.20	1	17.30	17.10	0	4,736	0.00%
2019/02/22	2	17.13	2	17.15	17.00	0	4,708	0.00%
2019/02/21	16	17.44	29	17.42	17.40	-13	4,642	-0.28%
2019/02/20	6	17.04	16	17.01	17.00	-10	4,370	-0.23%
2019/02/19	2	16.95	7	17.04	17.05	-5	4,377	-0.11%
2019/02/18	16	16.99	14	16.91	16.95	2	4,390	0.05%
2019/02/15	1	16.50	0	0.00	16.40	1	4,188	0.02%
2019/02/14	9	16.54	2	16.60	16.40	7	4,205	0.17%
2019/02/13	1	16.35	52	16.35	16.40	-51	4,176	-1.22%
2019/02/12	0	0.00	13	16.29	16.50	-13	4,223	-0.31%
2019/02/11	22	16.07	3	16.00	16.05	19	4,605	0.41%
2019/01/30	2	15.98	0	0.00	16.00	2	4,672	0.04%
2019/01/29	43	16.04	4	16.15	16.10	39	4,686	0.83%
2019/01/28	12	16.44	19	16.44	16.30	-7	4,653	-0.15%
2019/01/25	0	0.00	22	16.16	16.25	-22	4,598	-0.48%
2019/01/24	1	16.05	2	16.05	16.05	-1	4,606	-0.02%
2019/01/23	22	16.04	1	16.05	16.05	21	4,665	0.45%
2019/01/22	2	16.18	0	0.00	16.15	2	4,643	0.04%
2019/01/21	2	16.23	7	16.30	16.25	-5	4,648	-0.11%
2019/01/18	3	15.95	1	16.05	16.20	2	4,708	0.04%
2019/01/17	29	16.38	38	16.48	16.10	-9	4,661	-0.19%
2019/01/16	0	0.00	7	16.01	16.20	-7	4,194	-0.17%
2019/01/15	1	15.75	1	15.55	15.60	0	4,092	0.00%
2019/01/14	2	15.30	2	15.30	15.30	0	4,103	0.00%
2019/01/11	3	15.40	7	15.60	15.40	-4	4,133	-0.10%
2019/01/10	21	15.72	0	0.00	15.45	21	4,160	0.50%
2019/01/09	0	0.00	2	15.85	15.60	-2	4,163	-0.05%
2019/01/08	0	0.00	8	15.52	15.75	-8	4,043	-0.20%
2019/01/07	0	0.00	1	15.05	15.00	-1	4,012	-0.02%
2019/01/04	4	14.60	4	14.85	14.65	0	4,107	0.00%
2019/01/03	2	15.10	0	0.00	15.10	2	4,168	0.05%
2018/12/28	1	15.05	3	15.20	15.50	-2	4,221	-0.05%
2018/12/27	1	15.05	11	15.24	15.15	-10	4,285	-0.23%
2018/12/26	4	15.21	10	15.35	14.95	-6	4,451	-0.13%
2018/12/25	1	15.45	1	15.40	15.40	0	4,515	0.00%
2018/12/24	1	15.60	1	15.75	15.70	0	4,513	0.00%
2018/12/22	5	15.50	4	15.65	15.55	1	4,537	0.02%
2018/12/21	4	15.35	0	0.00	15.55	4	4,645	0.09%
2018/12/20	1	15.80	1	15.80	15.50	0	4,647	0.00%
2018/12/19	3	15.92	0	0.00	15.90	3	4,649	0.06%
2018/12/18	2	16.13	0	0.00	16.00	2	4,647	0.04%
2018/12/17	0	0.00	2	16.20	16.35	-2	4,579	-0.04%
2018/12/14	2	15.78	3	16.03	16.05	-1	4,556	-0.02%
2018/12/13	3	15.88	2	16.00	15.90	1	4,546	0.02%
2018/12/12	0	0.00	10	15.90	15.90	-10	4,684	-0.21%
2018/12/10	10	15.63	0	0.00	15.40	10	4,788	0.21%
2018/12/07	0	0.00	13	15.83	15.85	-13	4,800	-0.27%
2018/12/06	47	16.35	1	16.00	15.75	46	4,785	0.96%
2018/12/05	6	16.35	1	16.45	16.45	5	4,724	0.11%
2018/12/04	1	16.65	0	0.00	16.60	1	4,732	0.02%
2018/12/03	1	16.55	10	16.75	16.80	-9	4,739	-0.19%
2018/11/30	1	16.35	0	0.00	16.35	1	4,680	0.02%
2018/11/29	3	16.50	6	16.58	16.30	-3	4,691	-0.06%
2018/11/28	1	16.40	1	16.45	16.55	0	4,629	0.00%
2018/11/27	0	0.00	1	16.30	16.30	-1	4,590	-0.02%
2018/11/26	2	16.08	2	16.23	16.10	0	4,580	0.00%
2018/11/23	8	16.09	4	16.13	16.15	4	4,564	0.09%
2018/11/22	24	16.58	14	16.78	16.00	10	4,524	0.22%
2018/11/21	0	0.00	5	15.97	16.35	-5	4,230	-0.12%
2018/11/20	6	15.94	5	16.00	16.05	1	4,207	0.02%
2018/11/19	1	15.85	2	15.98	16.10	-1	4,250	-0.02%
2018/11/16	1	16.20	1	15.95	15.90	0	4,344	0.00%
2018/11/15	7	15.64	21	15.86	16.05	-14	4,383	-0.32%
2018/11/14	2	15.45	1	15.65	15.45	1	4,296	0.02%
2018/11/13	12	15.15	1	15.30	15.45	11	4,290	0.26%
2018/11/12	1	15.60	4	15.65	15.40	-3	4,246	-0.07%
2018/11/09	8	15.55	23	15.73	15.75	-15	4,234	-0.35%
2018/11/08	20	15.99	13	16.07	15.85	7	4,172	0.17%
2018/11/07	12	14.90	13	15.01	15.20	-1	3,792	-0.03%
2018/11/06	2	15.00	1	15.10	14.75	1	3,838	0.03%
2018/11/01	6	15.06	1	15.10	14.90	5	4,126	0.12%
2018/10/31	0	0.00	27	14.54	14.85	-27	4,115	-0.66%
2018/10/30	8	14.08	6	14.06	14.10	2	4,062	0.05%
2018/10/29	6	14.42	57	14.39	14.10	-51	4,281	-1.19%
2018/10/26	57	14.27	90	14.25	14.30	-33	4,329	-0.76%
2018/10/25	6	14.01	10	14.06	13.90	-4	4,371	-0.09%
2018/10/24	0	0.00	1	14.65	14.55	-1	4,621	-0.02%
2018/10/23	1	14.55	0	0.00	14.55	1	4,671	0.02%
2018/10/22	0	0.00	4	14.78	14.80	-4	4,795	-0.08%
2018/10/19	2	14.28	2	14.40	14.50	0	4,891	0.00%
2018/10/18	90	14.51	6	14.71	14.50	84	4,889	1.72%
2018/10/17	0	0.00	1	14.50	14.50	-1	4,869	-0.02%
2018/10/16	2	14.28	4	14.40	14.35	-2	4,870	-0.04%
2018/10/15	2	14.35	0	0.00	14.15	2	4,884	0.04%
2018/10/12	1	14.00	6	14.48	14.50	-5	4,880	-0.10%
2018/10/11	23	14.02	1	14.10	13.95	22	4,801	0.46%
2018/10/09	1	15.65	0	0.00	15.45	1	4,771	0.02%
2018/10/05	4	16.00	0	0.00	15.90	4	4,931	0.08%
2018/10/04	2	16.73	8	16.71	16.55	-6	4,861	-0.12%
2018/10/03	0	0.00	5	16.61	16.75	-5	4,697	-0.11%
2018/09/28	1	16.45	2	16.50	16.40	-1	4,668	-0.02%
2018/09/27	3	16.10	2	16.18	16.25	1	4,584	0.02%
2018/09/26	1	16.05	1	16.15	16.10	0	4,585	0.00%
2018/09/25	1	16.05	1	16.20	16.20	0	4,636	0.00%
2018/09/21	2	15.93	1	16.10	15.95	1	4,639	0.02%
2018/09/20	1	15.95	0	0.00	15.85	1	4,654	0.02%
2018/09/19	1	16.10	1	16.10	16.10	0	4,668	0.00%
2018/09/18	1	16.75	0	0.00	15.95	1	4,677	0.02%
2018/09/17	2	16.03	2	16.20	16.50	0	4,602	0.00%
2018/09/14	1	16.00	1	16.15	16.20	0	4,593	0.00%
2018/09/13	1	15.85	2	16.00	16.00	-1	4,592	-0.02%
2018/09/12	5	15.80	5	15.65	15.65	0	4,625	0.00%
2018/09/10	1	15.55	5	15.65	15.60	-4	4,896	-0.08%
2018/09/07	1	16.10	1	15.85	15.85	0	4,937	0.00%
2018/09/06	3	16.17	4	16.20	16.15	-1	4,966	-0.02%
2018/09/03	1	16.75	0	0.00	16.45	1	5,695	0.02%
2018/08/31	0	0.00	1	16.90	16.85	-1	5,849	-0.02%
2018/08/29	1	16.75	1	16.85	16.80	0	6,113	0.00%
2018/08/28	2	16.90	0	0.00	16.70	2	6,330	0.03%
2018/08/27	0	0.00	17	16.60	16.90	-17	6,357	-0.27%
2018/08/24	1	16.70	9	16.60	16.75	-8	6,536	-0.12%
2018/08/23	1	17.10	1	16.80	16.80	0	7,265	0.00%
2018/08/22	4	16.71	6	16.84	17.00	-2	7,204	-0.03%
2018/08/21	1	16.10	2	16.35	16.45	-1	7,150	-0.01%
2018/08/20	1	16.10	0	0.00	16.05	1	7,257	0.01%
2018/08/16	10	16.15	0	0.00	16.30	10	7,391	0.14%
2018/08/15	1	16.45	0	0.00	16.25	1	7,885	0.01%
2018/08/14	0	0.00	7	16.49	16.60	-7	7,950	-0.09%
2018/08/13	8	16.48	1	17.10	16.15	7	8,002	0.09%
2018/08/09	2	17.63	1	17.50	17.60	1	8,005	0.01%
2018/08/08	3	17.90	13	17.92	17.90	-10	8,109	-0.12%
2018/08/07	12	17.34	2	17.40	17.70	10	7,844	0.13%
2018/08/06	2	17.13	0	0.00	17.25	2	7,815	0.03%
2018/08/03	20	17.50	3	17.35	17.30	17	7,830	0.22%
2018/08/02	13	18.37	0	0.00	18.20	13	7,770	0.17%
2018/08/01	20	18.50	3	18.55	18.75	17	7,752	0.22%
2018/07/31	67	18.46	24	18.46	18.45	43	7,600	0.57%
2018/07/30	6	17.85	1	18.25	18.25	5	7,381	0.07%
2018/07/27	3	17.85	2	18.00	18.00	1	7,388	0.01%
2018/07/26	5	18.20	5	18.34	18.45	0	7,300	0.00%
2018/07/25	0	0.00	2	17.90	18.10	-2	7,238	-0.03%
2018/07/23	1	17.60	0	0.00	17.35	1	7,456	0.01%
2018/07/20	0	0.00	10	18.00	17.80	-10	7,471	-0.13%
2018/07/19	1	18.10	0	0.00	18.15	1	7,477	0.01%
2018/07/18	0	0.00	2	18.15	18.10	-2	7,612	-0.03%
2018/07/17	0	0.00	1	18.40	18.25	-1	7,612	-0.01%
2018/07/13	13	18.39	15	18.23	18.35	-2	7,551	-0.03%
2018/07/12	1	17.15	1	17.30	17.40	0	7,465	0.00%
2018/07/11	1	17.15	0	0.00	17.10	1	7,593	0.01%
2018/07/10	1	17.35	1	17.40	17.40	0	7,629	0.00%
2018/07/09	1	16.90	1	17.10	17.00	0	7,671	0.00%
2018/07/06	1	16.60	0	0.00	16.90	1	7,682	0.01%
2018/07/05	5	17.55	0	0.00	17.05	5	7,766	0.06%
2018/07/04	0	0.00	1	17.40	17.30	-1	7,780	-0.01%
2018/07/03	4	17.73	0	0.00	17.30	4	7,802	0.05%
2018/07/02	1	18.40	0	0.00	18.00	1	7,768	0.01%
2018/06/29	1	18.35	0	0.00	18.35	1	7,869	0.01%
2018/06/28	0	0.00	3	18.62	18.50	-3	7,857	-0.04%
2018/06/27	1	18.20	1	18.35	18.35	0	7,848	0.00%
2018/06/22	2	18.05	1	17.90	18.25	1	7,829	0.01%
2018/06/21	5	18.33	10	18.20	18.35	-5	7,777	-0.06%
2018/06/20	4	18.96	131	18.70	18.65	-127	7,804	-1.63%	大賣/鉅額交易
2018/06/19	29	19.53	6	19.63	19.35	23	7,776	0.30%
2018/06/15	0	0.00	5	19.28	19.45	-5	7,652	-0.07%
2018/06/14	1	19.25	1	19.30	19.25	0	7,633	0.00%
2018/06/13	2	19.35	0	0.00	19.20	2	7,617	0.03%
2018/06/12	32	20.06	45	20.20	19.65	-13	7,640	-0.17%
2018/06/11	77	19.24	21	19.23	19.20	56	7,535	0.74%
2018/06/08	5	18.96	1	19.15	18.75	4	7,467	0.05%
2018/06/07	2	18.70	2	18.98	18.70	0	7,427	0.00%
2018/06/06	18	18.81	1	18.90	18.70	17	7,354	0.23%
2018/06/05	81	19.13	7	18.98	18.80	74	7,280	1.02%
2018/06/04	1	18.70	20	18.85	18.70	-19	7,085	-0.27%
2018/06/01	7	18.71	1	18.85	18.70	6	7,041	0.09%
2018/05/31	63	19.22	13	19.18	19.05	50	6,878	0.73%
2018/05/30	1	17.80	10	18.00	18.00	-9	6,152	-0.15%
2018/05/29	13	18.08	2	18.00	18.00	11	6,195	0.18%
2018/05/28	5	18.35	9	18.34	18.40	-4	6,152	-0.07%
2018/05/25	0	0.00	2	17.90	17.90	-2	6,072	-0.03%
2018/05/24	11	18.35	1	18.35	18.15	10	6,076	0.16%
2018/05/23	1	18.65	5	18.66	18.25	-4	6,062	-0.07%
2018/05/22	6	18.03	24	18.10	18.00	-18	5,648	-0.32%
2018/05/21	3	18.17	15	18.16	18.20	-12	5,674	-0.21%
2018/05/18	0	0.00	2	17.40	17.50	-2	5,654	-0.04%
2018/05/17	16	18.04	20	17.93	17.90	-4	5,848	-0.07%
2018/05/16	2	17.50	4	17.61	17.75	-2	5,998	-0.03%
2018/05/15	0	0.00	2	17.05	16.90	-2	5,972	-0.03%
2018/05/14	0	0.00	1	16.80	16.80	-1	6,273	-0.02%
2018/05/11	22	16.64	30	16.67	16.65	-8	6,356	-0.13%
2018/05/10	6	17.45	0	0.00	17.05	6	6,398	0.09%
2018/05/09	1	17.15	2	17.28	17.05	-1	6,669	-0.01%
2018/05/07	10	17.00	3	17.05	17.25	7	7,247	0.10%
2018/05/04	5	17.10	12	17.05	16.85	-7	7,311	-0.10%
2018/05/03	14	16.74	5	16.79	16.80	9	7,359	0.12%
2018/05/02	0	0.00	2	17.08	17.20	-2	7,486	-0.03%
2018/04/30	1	16.40	2	16.73	17.20	-1	7,714	-0.01%
2018/04/25	2	16.00	1	16.25	16.05	1	8,388	0.01%
2018/04/24	10	16.10	0	0.00	15.90	10	9,363	0.11%
2018/04/23	2	17.53	0	0.00	17.30	2	9,509	0.02%
2018/04/20	0	0.00	2	17.60	17.70	-2	9,901	-0.02%
2018/04/19	0	0.00	10	17.55	17.40	-10	10,585	-0.09%
2018/04/18	10	17.25	0	0.00	17.20	10	10,752	0.09%
2018/04/17	1	17.75	4	17.55	17.30	-3	11,064	-0.03%
2018/04/16	1	18.55	0	0.00	18.50	1	12,078	0.01%
2018/04/13	5	18.95	1	19.05	18.95	4	12,706	0.03%
2018/04/12	2	18.75	0	0.00	18.75	2	13,183	0.02%
2018/04/11	0	0.00	1	18.90	19.05	-1	13,630	-0.01%
2018/04/10	13	18.59	7	18.64	18.55	6	14,034	0.04%
2018/04/03	4	19.01	0	0.00	18.95	4	15,531	0.03%
2018/04/02	20	19.59	2	19.58	19.40	18	16,392	0.11%
2018/03/31	0	0.00	8	19.36	19.35	-8	17,581	-0.05%
2018/03/30	12	19.10	1	19.40	19.20	11	18,764	0.06%
2018/03/29	1	19.15	1	19.40	19.05	0	19,849	0.00%
2018/03/28	1	19.20	3	19.20	19.15	-2	21,765	-0.01%
2018/03/27	2	19.33	1	19.40	19.45	1	23,586	0.00%
2018/03/26	6	18.80	0	0.00	18.80	6	24,685	0.02%
2018/03/23	1	18.75	21	18.95	18.85	-20	24,766	-0.08%
2018/03/22	5	19.80	1	20.15	19.70	4	24,810	0.02%
2018/03/21	2	19.75	0	0.00	19.70	2	24,960	0.01%
2018/03/20	12	19.85	15	19.88	19.90	-3	25,132	-0.01%
2018/03/19	20	20.60	10	20.50	20.35	10	25,359	0.04%
2018/03/16	6	20.63	1	20.80	20.40	5	25,671	0.02%
2018/03/15	45	21.03	23	21.10	21.05	22	25,711	0.09%
2018/03/13	2	19.55	33	19.20	20.00	-31	25,529	-0.12%
2018/03/12	1	19.00	8	19.39	19.05	-7	25,509	-0.03%
2018/03/09	2	19.85	0	0.00	19.80	2	25,555	0.01%
2018/03/08	0	0.00	1	20.00	19.80	-1	26,390	0.00%
2018/03/07	38	19.76	4	19.60	19.55	34	26,556	0.13%
2018/03/06	1	20.05	3	19.95	19.95	-2	26,747	-0.01%
2018/03/05	0	0.00	4	19.75	19.50	-4	27,371	-0.01%
2018/03/02	3	20.13	8	20.00	20.00	-5	27,547	-0.02%
2018/03/01	12	20.58	0	0.00	20.75	12	27,454	0.04%
2018/02/27	1	21.00	0	0.00	20.75	1	27,447	0.00%
2018/02/26	1	21.40	0	0.00	20.90	1	27,442	0.00%
2018/02/23	0	0.00	11	21.30	21.35	-11	27,403	-0.04%
2018/02/22	16	20.81	2	21.25	21.15	14	27,350	0.05%
2018/02/21	1	21.05	0	0.00	21.00	1	27,269	0.00%
2018/02/12	2	20.00	0	0.00	20.15	2	27,185	0.01%
2018/02/09	20	18.82	23	19.32	20.00	-3	27,102	-0.01%
2018/02/08	17	19.79	42	19.83	19.80	-25	26,868	-0.09%
2018/02/07	7	21.35	24	21.34	20.85	-17	26,649	-0.06%
2018/02/06	27	21.02	19	20.72	20.60	8	26,524	0.03%
2018/02/05	2	22.18	2	22.50	22.70	0	26,220	0.00%
2018/02/02	1	22.90	5	23.00	22.95	-4	26,176	-0.02%
2018/02/01	54	24.04	11	24.07	23.25	43	26,287	0.16%
2018/01/31	11	23.87	9	23.87	23.75	2	25,931	0.01%
2018/01/30	13	23.03	2	23.20	22.60	11	25,445	0.04%
2018/01/26	6	22.63	6	22.68	22.65	0	25,313	0.00%
2018/01/25	0	0.00	40	23.05	22.70	-40	25,384	-0.16%
2018/01/24	13	23.08	17	22.89	23.50	-4	25,310	-0.02%
2018/01/23	6	22.80	53	23.32	22.60	-47	25,059	-0.19%
2018/01/22	5	23.56	104	23.14	23.35	-99	24,794	-0.40%	大賣/
2018/01/19	17	23.59	13	23.85	23.90	4	24,475	0.02%
2018/01/18	72	25.09	84	25.13	23.70	-12	24,277	-0.05%
2018/01/17	8	24.29	18	24.32	24.40	-10	23,460	-0.04%
2018/01/16	5	23.90	2	24.40	24.20	3	23,261	0.01%
2018/01/15	44	24.46	68	24.44	24.90	-24	22,927	-0.10%
2018/01/12	40	23.74	0	0.00	23.45	40	22,435	0.18%
2018/01/11	15.1	23.55	2	23.40	23.30	13.1	22,256	0.06%
2018/01/10	206	24.59	61	24.44	24.00	145	21,933	0.66%	大買/鉅額交易
2018/01/09	20	23.97	27	23.93	24.45	-7	20,832	-0.03%
2018/01/08	35	23.72	37	23.06	23.10	-2	20,237	-0.01%
2018/01/05	35	23.99	263	24.10	23.90	-228	19,752	-1.15%	大賣/鉅額交易
2018/01/04	273	23.72	59	23.94	23.70	214	19,324	1.11%	大買/鉅額交易
2018/01/03	26	23.89	12	23.93	23.60	14	18,966	0.07%
2018/01/02	10	23.30	105	23.65	24.00	-95	18,296	-0.52%	大賣/