富喬 (1815)-國泰-忠孝券商分點個股進出

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
17.15
漲跌
▲0.25
漲幅
+1.48%
成交量
5,680張
產業
上櫃電子零組件類股▲1.27%
363人加入追蹤

立即追蹤
本地時間:14:30(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－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/04/22	55	17.22	45	17.38	16.90	10	22,841	0.04%
2024/04/19	47	17.72	16	17.85	17.70	31	22,844	0.14%
2024/04/18	16	18.39	9.1	18.26	18.15	7	22,748	0.03%
2024/04/17	1	18.65	37	18.63	18.50	-36	22,774	-0.16%
2024/04/16	44.1	17.83	10	17.63	17.90	34.1	22,771	0.15%
2024/04/15	17	18.89	17.1	18.95	18.50	0	22,633	0.00%
2024/04/12	31	19.09	54	19.42	19.30	-23	22,678	-0.10%
2024/04/11	27	18.69	39.1	18.71	18.65	-12	22,334	-0.05%
2024/04/10	26	19.01	7	19.08	18.90	19	22,284	0.09%
2024/04/09	5.1	18.92	20	18.91	19.05	-15	22,220	-0.07%
2024/04/08	29	18.69	26.1	18.80	18.50	3	22,011	0.01%
2024/04/03	47	19.02	49	19.00	18.90	-2	21,879	-0.01%
2024/04/02	48.2	19.51	19.1	19.51	19.30	29.1	21,729	0.13%
2024/04/01	63.1	19.41	65.4	19.54	20.05	-2.3	21,214	-0.01%
2024/03/29	29.1	18.56	51	18.82	18.70	-22	20,485	-0.11%
2024/03/28	21	18.36	31.1	18.76	18.15	-10	19,945	-0.05%
2024/03/27	5	18.00	7	18.14	18.10	-2	19,583	-0.01%
2024/03/26	41	18.22	13	18.52	17.95	28	19,556	0.14%
2024/03/25	85	18.33	22	18.03	18.40	63	19,458	0.32%
2024/03/22	7	17.21	37	17.26	17.50	-30	19,380	-0.15%
2024/03/21	8	17.23	41	17.19	17.30	-33	19,416	-0.17%
2024/03/20	18	17.07	1	17.05	16.95	17	19,512	0.09%
2024/03/19	10	17.44	14	17.63	17.35	-4	19,547	-0.02%
2024/03/18	4	17.46	13	17.35	17.65	-9	19,956	-0.05%
2024/03/15	17	17.58	26	17.68	17.45	-9	19,928	-0.05%
2024/03/14	59	17.85	96	17.68	17.70	-37	19,964	-0.19%
2024/03/13	43.1	17.87	22	17.83	17.90	21.1	19,813	0.11%
2024/03/12	72.5	18.34	84	18.23	18.35	-11.5	19,529	-0.06%
2024/03/11	30.5	18.98	22	18.74	18.70	8.5	19,084	0.04%
2024/03/08	78	19.23	60	19.11	18.75	18	18,736	0.10%
2024/03/07	273.1	21.84	122	21.99	20.00	151.1	17,682	0.85%	大買/大賣/鉅額交易
2024/03/06	31	20.32	56.4	20.97	21.50	-25.4	14,861	-0.17%
2024/03/05	63	19.41	46	19.28	19.55	17	13,947	0.12%
2024/03/04	4	18.64	10.2	18.78	18.60	-6.2	12,976	-0.05%
2024/03/01	22	18.67	3	18.77	18.55	19	12,730	0.15%
2024/02/29	52	18.78	19.7	18.87	19.10	32.4	12,721	0.25%
2024/02/27	14	17.80	42	17.77	17.75	-28	12,094	-0.23%
2024/02/26	9.5	17.69	25	17.71	17.65	-15.5	11,846	-0.13%
2024/02/23	10	17.67	5	17.56	17.80	5	12,086	0.04%
2024/02/22	27	17.27	10	17.55	17.55	17	11,838	0.14%
2024/02/21	69	17.44	34	17.12	17.10	35	11,577	0.30%
2024/02/20	45.2	17.47	46.1	17.53	17.15	-0.9	11,881	-0.01%
2024/02/19	76.1	16.97	31	16.98	17.20	45.1	11,745	0.38%
2024/02/16	48	16.39	94	15.95	16.55	-46	11,485	-0.40%
2024/02/15	1	15.00	6	15.08	15.70	-5	10,811	-0.05%
2024/02/02	3	14.22	0	0.00	14.25	3	11,240	0.03%
2024/01/29	0.5	14.80	32	14.81	14.85	-31.5	16,248	-0.19%
2024/01/26	0.2	14.50	0	0.00	14.40	0.2	17,749	0.00%
2024/01/23	0	0.00	0.1	14.85	14.70	-0.1	19,809	0.00%
2024/01/22	0	14.63	0	0.00	14.70	0	20,175	0.00%
2024/01/17	1	14.20	0	0.00	14.20	1	21,008	0.00%
2024/01/16	17	14.62	0	0.00	14.50	17	21,150	0.08%
2024/01/15	32	14.70	32	14.45	14.70	0	21,172	0.00%
2024/01/12	2	14.70	0	0.00	14.70	2	21,193	0.01%
2024/01/11	15	15.05	0	0.00	15.00	15	21,331	0.07%
2024/01/10	0	0.00	10	14.60	14.65	-10	21,839	-0.05%
2024/01/09	0	0.00	1	14.85	14.90	-1	22,077	0.00%
2024/01/08	3	14.93	0	0.00	14.90	3	22,383	0.01%
2024/01/04	3	15.68	1	15.70	15.70	2	22,910	0.01%
2024/01/03	0.1	16.00	0	0.00	15.95	0.1	23,241	0.00%
2023/12/28	29	15.89	0	0.00	15.70	29	25,052	0.12%
2023/12/26	10	15.85	13.1	15.76	15.90	-3.1	27,277	-0.01%
2023/12/21	1	15.90	0	0.00	15.85	1	29,221	0.00%
2023/12/20	1	16.00	0.6	16.10	16.10	0.4	29,835	0.00%
2023/12/19	5.5	15.90	23	16.05	16.05	-17.5	29,725	-0.06%
2023/12/18	40	16.83	0	0.00	16.70	40	29,512	0.14%
2023/12/15	9	17.03	0.1	16.90	16.90	8.9	29,470	0.03%
2023/12/14	21	17.60	5	17.69	17.50	16	29,626	0.05%
2023/12/13	0.1	17.40	4	17.38	17.30	-3.9	29,449	-0.01%
2023/12/12	16	16.48	17	16.66	16.45	-1	28,909	0.00%
2023/12/11	15	16.28	18	16.06	16.60	-3	28,815	-0.01%
2023/12/08	29.2	15.84	21	16.15	15.90	8.2	28,449	0.03%
2023/12/07	3	16.17	0.1	16.50	16.15	2.9	28,249	0.01%
2023/12/06	0.5	16.40	0	0.00	16.45	0.5	28,170	0.00%
2023/12/05	5	16.36	2	16.23	16.20	3	28,100	0.01%
2023/12/04	3	16.80	4	17.05	16.70	-1	27,955	0.00%
2023/12/01	5	16.80	3	16.87	16.80	2	27,854	0.01%
2023/11/30	6	17.02	4	16.95	16.90	2	27,796	0.01%
2023/11/29	2	16.95	0	0.00	17.00	2	27,799	0.01%
2023/11/28	0	0.00	34	17.10	17.00	-34	27,820	-0.12%
2023/11/27	8.1	16.93	5	17.08	16.90	3.1	27,708	0.01%
2023/11/24	15	17.62	1.3	17.70	17.35	13.7	27,310	0.05%
2023/11/22	4	17.79	6	17.92	17.80	-2	26,697	-0.01%
2023/11/21	16	17.41	0	0.00	17.45	16	26,274	0.06%
2023/11/20	0	0.00	3	17.68	17.60	-3	25,943	-0.01%
2023/11/17	8	17.26	16	16.99	17.10	-8	25,629	-0.03%
2023/11/16	2.1	17.39	11	17.71	17.60	-9	25,102	-0.04%
2023/11/15	14.1	17.00	10	17.15	16.85	4.1	24,494	0.02%
2023/11/14	10	17.57	11	17.43	17.25	-1	24,061	0.00%
2023/11/13	5	17.68	1.7	17.49	17.50	3.3	23,797	0.01%
2023/11/10	26	17.97	12	17.93	17.85	14	23,475	0.06%
2023/11/09	14.2	18.04	37.5	18.02	18.00	-23.3	23,155	-0.10%
2023/11/08	40.6	19.01	25.2	18.74	18.65	15.5	22,550	0.07%
2023/11/07	211.7	19.57	160	19.99	20.05	51.7	21,376	0.24%	大買/大賣/
2023/11/06	18	19.22	38.2	19.40	20.10	-20.2	19,591	-0.10%
2023/11/03	39	18.38	32	18.35	18.30	7	18,201	0.04%
2023/11/02	25.1	17.69	88.2	17.93	18.45	-63	16,724	-0.38%
2023/11/01	9	16.24	2.1	16.20	16.80	6.9	15,569	0.04%
2023/10/31	24	17.19	12.1	17.09	16.85	11.9	15,105	0.08%
2023/10/30	11	16.47	21	17.10	17.15	-10	14,863	-0.07%
2023/10/27	4	16.96	0	16.70	16.45	4	14,678	0.03%
2023/10/26	38	17.23	1.1	17.29	16.85	36.9	15,175	0.24%
2023/10/25	2	17.20	3	16.78	17.00	-1	15,654	-0.01%
2023/10/24	1	15.85	50	15.70	16.00	-49	15,633	-0.31%
2023/10/23	0	0.00	16	15.59	15.45	-16	15,534	-0.10%
2023/10/20	26	14.89	5.2	15.04	15.40	20.8	15,676	0.13%
2023/10/19	5	15.35	3	15.33	15.30	2	15,536	0.01%
2023/10/18	69	15.37	0	0.00	15.35	69	15,377	0.45%
2023/10/17	4	17.84	3.8	17.39	17.00	0.2	14,881	0.00%
2023/10/16	3	17.68	40.2	18.18	17.85	-37.2	14,547	-0.26%
2023/10/13	110.3	17.70	119	17.69	17.80	-8.7	14,190	-0.06%	大買/大賣/
2023/10/12	3	17.30	5.9	17.37	17.30	-2.9	13,699	-0.02%
2023/10/11	1.5	17.48	15.2	17.78	17.40	-13.7	13,402	-0.10%
2023/10/06	77	18.35	65.4	18.15	18.00	11.6	13,036	0.09%
2023/10/05	28.4	18.94	33.2	18.81	18.25	-4.8	12,622	-0.04%
2023/10/04	2	17.85	0.2	18.00	18.10	1.8	11,474	0.02%
2023/10/03	43.1	18.23	15	18.34	18.15	28	11,078	0.25%
2023/10/02	64.3	17.88	90.4	17.95	18.15	-26.1	9,968	-0.26%
2023/09/28	13	16.66	17.4	16.50	16.50	-4.4	8,793	-0.05%
2023/09/27	44	15.47	44	15.31	16.25	0	8,305	0.00%
2023/09/26	96.1	16.45	59.1	16.41	15.35	37	7,907	0.47%
2023/09/25	3.4	16.56	29.4	15.93	16.40	-26	6,728	-0.39%
2023/09/22	24.1	15.30	24	15.35	15.30	0.1	6,055	0.00%
2023/09/21	2	14.91	9.1	15.19	15.45	-7.1	5,909	-0.12%
2023/09/20	4	14.86	1	15.00	14.90	3	5,729	0.05%
2023/09/19	36	15.27	36	15.25	15.15	0	5,659	0.00%
2023/09/18	4.1	14.70	4	14.45	14.70	0.1	5,341	0.00%
2023/09/15	0	0.00	29	13.90	13.75	-29	5,252	-0.55%
2023/09/12	15	13.75	4	13.75	13.65	11	5,789	0.19%
2023/09/11	10	13.80	41	13.75	13.70	-31	6,115	-0.51%
2023/09/08	0	0.00	3	14.00	14.00	-3	6,104	-0.05%
2023/09/07	1	14.50	4	14.05	14.00	-3	6,156	-0.05%
2023/09/06	1	14.90	1	14.50	14.45	0	6,268	0.00%
2023/09/05	1	13.90	0	0.00	14.30	1	6,443	0.02%
2023/09/04	0	0.00	5.1	14.17	14.10	-5.1	6,445	-0.08%
2023/09/01	36	14.03	70	14.01	13.90	-34	6,487	-0.52%
2023/08/30	61	13.48	23	13.50	13.50	38	6,672	0.57%
2023/08/29	0	0.00	3	13.00	13.00	-3	6,602	-0.05%
2023/08/28	6.1	12.84	0	0.00	12.85	6.1	6,590	0.09%
2023/08/25	20	13.05	0	0.00	13.15	20	6,574	0.30%
2023/08/24	2	13.45	0	0.00	13.40	2	6,564	0.03%
2023/08/18	0.1	13.57	30	13.67	13.25	-29.9	6,527	-0.46%
2023/08/17	0	0.00	34	13.36	13.60	-34	6,478	-0.52%
2023/08/14	34	12.85	0	0.00	12.90	34	6,405	0.53%
2023/08/10	0	0.00	9	13.67	13.80	-9	6,314	-0.14%
2023/08/09	51	14.51	11	14.31	14.05	40	6,263	0.64%
2023/08/07	1	14.90	1	14.85	14.85	0	6,125	0.00%
2023/08/04	4	14.83	2	14.98	14.95	2	6,057	0.03%
2023/08/02	6.8	14.89	10	14.82	14.75	-3.2	5,986	-0.05%
2023/08/01	8	15.43	8	15.66	15.45	0	5,812	0.00%
2023/07/31	36	16.06	4.3	15.97	15.40	31.7	5,603	0.57%
2023/07/28	16.1	15.39	72.1	15.53	15.70	-55.9	4,896	-1.14%
2023/07/27	12	14.83	6	14.71	14.80	6	4,056	0.15%
2023/07/26	1	13.85	0	0.00	13.80	1	3,641	0.03%
2023/07/25	0	0.00	8	14.02	14.25	-8	3,526	-0.23%
2023/07/24	0	0.00	3	13.40	13.20	-3	3,292	-0.09%
2023/07/20	3	13.25	53	13.19	13.40	-50	3,226	-1.55%
2023/07/18	10	12.85	0	0.00	12.65	10	3,082	0.32%
2023/07/17	13	12.95	0	0.00	12.95	13	3,057	0.43%
2023/07/12	0	13.15	0	0.00	12.85	0	3,005	0.00%
2023/07/11	0	0.00	1.1	13.10	13.05	-1.1	2,987	-0.04%
2023/07/10	5	13.00	0	0.00	12.95	5	2,976	0.17%
2023/07/07	26	13.34	0	0.00	13.25	26	2,934	0.89%
2023/07/06	0.1	13.85	3	13.70	13.65	-2.9	2,898	-0.10%
2023/07/04	25	13.55	1	13.70	13.65	24	2,863	0.84%
2023/07/03	2	13.65	5	13.67	13.60	-3	2,834	-0.11%
2023/06/30	4	13.43	0	0.00	13.55	4	2,792	0.14%
2023/06/28	1	13.40	5	13.35	13.35	-4	2,766	-0.14%
2023/06/27	0	0.00	3	13.60	13.35	-3	2,751	-0.11%
2023/06/26	3	13.52	0	0.00	13.45	3	2,716	0.11%
2023/06/21	0	0.00	1	13.90	13.95	-1	2,669	-0.04%
2023/06/20	6	13.70	0	0.00	13.65	6	2,639	0.23%
2023/06/19	4	13.83	1	14.00	13.85	3	2,604	0.12%
2023/06/16	12	14.55	0	0.00	14.30	12	2,527	0.47%
2023/06/15	7	14.48	18.7	14.51	14.65	-11.7	2,095	-0.56%
2023/06/14	0	0.00	2	13.30	13.35	-2	1,764	-0.11%
2023/06/13	1	13.75	0	0.00	13.45	1	1,774	0.06%
2023/06/12	12	13.98	1	13.85	13.85	11	1,721	0.64%
2023/06/09	5	14.00	13	13.70	13.95	-8	1,563	-0.51%
2023/06/08	1	13.20	0	0.00	13.15	1	1,317	0.08%
2023/06/07	2	13.50	7	13.43	13.50	-5	1,277	-0.39%
2023/06/06	3	13.37	0	0.00	13.40	3	1,162	0.26%
2023/06/05	0	0.00	4.1	12.84	12.95	-4.1	961	-0.42%
2023/06/02	0.1	12.20	0	0.00	12.15	0.1	859	0.01%
2023/06/01	0.1	12.10	0	0.00	12.05	0.1	870	0.01%
2023/05/29	0	0.00	5	12.30	12.30	-5	923	-0.54%
2023/05/26	7	12.11	0	0.00	12.05	7	920	0.76%
2023/05/25	5	12.30	0	0.00	12.20	5	940	0.53%
2023/05/24	0.1	12.10	10.5	12.15	12.20	-10.4	938	-1.11%
2023/05/23	0	0.00	30.8	12.22	12.20	-30.8	933	-3.30%
2023/05/22	0	0.00	81.1	12.30	12.20	-81.1	936	-8.66%
2023/04/28	0.1	11.80	0	0.00	11.75	0.1	1,099	0.01%
2023/04/27	1	11.60	0	0.00	11.70	1	1,106	0.09%
2023/04/24	10	11.85	0	0.00	11.90	10	1,107	0.90%
2023/04/18	1	12.20	0	0.00	12.15	1	1,225	0.08%
2023/04/14	0.1	12.20	1	12.15	12.15	-0.9	1,260	-0.07%
2023/04/13	1	12.15	0	0.00	12.15	1	1,254	0.08%
2023/04/12	1.1	12.05	0	0.00	12.05	1.1	1,245	0.09%
2023/03/30	0.1	12.15	1	12.10	12.10	-0.9	1,236	-0.07%
2023/03/29	0.1	12.15	0	0.00	12.10	0.1	1,244	0.01%
2023/03/27	0	12.25	0	0.00	12.15	0	1,250	0.00%
2023/03/24	0	12.30	0	0.00	12.20	0	1,247	0.00%
2023/03/17	0	12.00	0	0.00	11.80	0	1,202	0.00%
2023/03/16	3	11.77	0	0.00	11.75	3	1,226	0.24%
2023/03/14	0	12.25	0	0.00	12.20	0	1,189	0.00%
2023/03/10	1	12.50	0	0.00	12.45	1	1,185	0.09%
2023/03/07	0	0.00	1	12.80	12.90	-1	1,192	-0.08%
2023/03/06	0	12.75	0	0.00	12.75	0	1,177	0.00%
2023/03/02	0	0.00	35.6	12.50	12.45	-35.6	1,152	-3.09%
2023/03/01	1	12.75	1	12.75	12.75	0	1,113	0.00%
2023/02/21	20	12.70	0	0.00	12.70	20	1,090	1.83%
2023/02/20	0.1	12.80	0	0.00	12.65	0.1	1,117	0.01%
2023/02/16	0	12.45	0	0.00	12.60	0	1,736	0.00%
2023/02/10	0.3	12.65	0	0.00	12.45	0.3	1,763	0.02%
2023/02/02	40.1	12.52	0	0.00	12.55	40.1	1,852	2.16%
2023/01/31	0.3	12.40	0	0.00	12.45	0.3	1,829	0.02%
2023/01/11	0	0.00	1	12.45	12.40	-1	1,726	-0.06%
2023/01/09	18	12.60	18	12.65	12.60	0	1,687	0.00%
2023/01/05	1	12.25	11	12.07	12.30	-10	1,630	-0.61%
2022/12/30	0.1	11.75	0	0.00	11.65	0.1	1,684	0.01%
2022/12/28	1	11.65	0	0.00	11.65	1	1,707	0.06%
2022/12/08	2	12.30	0	0.00	12.30	2	1,940	0.10%
2022/12/06	2	12.50	0	0.00	12.50	2	1,962	0.10%
2022/12/01	30	12.75	0	0.00	12.75	30	2,017	1.49%
2022/11/22	0	0.00	0.1	12.45	12.40	-0.1	2,317	0.00%
2022/11/21	0.3	12.42	0.5	12.45	12.35	-0.2	2,479	-0.01%
2022/11/16	18.2	12.70	18	12.55	12.70	0.2	3,224	0.01%
2022/11/15	20.2	12.81	20	12.83	12.80	0.2	3,479	0.01%
2022/11/09	0	0.00	0	12.15	12.05	0	2,994	0.00%
2022/11/04	0.1	12.00	0	0.00	12.10	0.1	2,971	0.00%
2022/11/02	14	12.20	36	12.28	12.20	-22	2,971	-0.74%
2022/11/01	1	11.35	0	0.00	11.35	1	2,887	0.03%
2022/10/31	20	11.35	0	0.00	11.30	20	2,898	0.69%
2022/10/28	0.2	11.23	0	0.00	11.05	0.2	2,904	0.01%
2022/10/26	0.1	11.25	0	0.00	11.10	0.1	2,912	0.00%
2022/10/25	1	11.20	0	0.00	11.10	1	2,911	0.03%
2022/10/21	0.2	11.15	5	11.20	11.10	-4.8	2,909	-0.16%
2022/10/20	0	11.25	0	0.00	11.20	0	2,907	0.00%
2022/10/14	0	11.35	0	0.00	11.45	0	2,898	0.00%
2022/10/13	0	11.65	0	0.00	11.10	0	2,895	0.00%
2022/10/03	0	0.00	0	12.30	12.25	0	2,786	0.00%
2022/09/29	1	12.35	1.1	12.26	12.20	-0.1	2,779	0.00%
2022/09/27	5	12.65	0	0.00	12.75	5	2,713	0.18%
2022/09/26	1	12.50	1	12.60	12.55	0	2,693	0.00%
2022/09/21	2	13.20	0	0.00	13.25	2	2,661	0.08%
2022/09/20	1	13.55	0	13.60	13.55	1	2,645	0.04%
2022/09/16	1	13.80	0	0.00	13.75	1	2,639	0.04%
2022/09/15	15	13.90	15	14.05	13.80	0	2,630	0.00%
2022/09/13	16	13.89	0	0.00	13.70	16	2,560	0.62%
2022/09/06	2	14.00	0	0.00	14.00	2	2,487	0.08%
2022/09/01	0	0.00	12	14.50	14.40	-12	2,360	-0.51%
2022/08/31	13	14.40	1	14.45	14.40	12	2,322	0.52%
2022/08/30	0	0.00	10	14.45	14.65	-10	2,278	-0.44%
2022/08/29	10	14.00	11	14.12	14.10	-1	2,221	-0.05%
2022/08/26	20	14.78	110	14.74	14.50	-90	2,174	-4.14%	大賣/
2022/08/25	75	14.55	2	14.55	14.55	73	2,019	3.61%
2022/08/24	6.1	15.07	40	15.12	14.90	-33.9	1,928	-1.76%
2022/08/23	25	14.90	31	14.94	15.25	-6	1,757	-0.34%
2022/08/22	17	14.42	19	14.98	15.10	-2	1,276	-0.16%
2022/08/19	2	12.95	48	13.08	13.75	-46	990	-4.65%
2022/08/15	0	0.00	0	12.75	12.50	0	916	0.00%
2022/08/12	1.3	12.27	0	0.00	12.20	1.3	912	0.14%
2022/08/09	0.1	12.30	0	0.00	12.20	0.1	916	0.01%
2022/08/08	2	13.08	0	0.00	13.10	2	897	0.22%
2022/08/03	0.1	12.80	0	0.00	12.65	0.1	940	0.01%
2022/08/01	0.1	12.90	0	0.00	12.85	0.1	962	0.01%
2022/07/29	0	0.00	1	12.80	12.80	-1	961	-0.10%
2022/07/25	0	13.00	0	0.00	12.85	0	971	0.00%
2022/07/21	0	0.00	10	12.85	12.95	-10	1,024	-0.98%
2022/07/14	0	0.00	1	12.25	12.25	-1	1,063	-0.09%
2022/07/13	1	11.90	0	0.00	11.95	1	1,059	0.09%
2022/07/07	2	12.00	0	0.00	12.30	2	1,084	0.18%
2022/07/05	0	12.20	0	0.00	12.25	0	1,146	0.00%
2022/07/01	2	12.30	0	0.00	12.15	2	1,158	0.17%
2022/06/23	0	0.00	2	12.70	12.75	-2	1,155	-0.17%
2022/06/20	15	13.20	0	0.00	12.90	15	1,147	1.31%
2022/06/16	2	13.48	0	0.00	13.45	2	1,137	0.18%
2022/06/15	1	13.90	0	0.00	13.70	1	1,142	0.09%
2022/06/09	0	0.00	1	14.50	14.50	-1	1,145	-0.09%
2022/06/08	0	0.00	10	14.55	14.45	-10	1,140	-0.88%
2022/06/07	1	14.40	4	14.40	14.45	-3	1,153	-0.26%
2022/06/02	0	0.00	4	14.35	14.35	-4	1,212	-0.33%
2022/06/01	0	0.00	1	14.35	14.30	-1	1,242	-0.08%
2022/05/31	0	0.00	22	14.20	14.25	-22	1,241	-1.77%
2022/05/30	1	14.00	2	14.05	14.00	-1	1,226	-0.08%
2022/05/26	2	13.65	0	0.00	13.70	2	1,225	0.16%
2022/05/24	1	13.90	8	14.05	13.70	-7	1,272	-0.55%
2022/05/23	5	14.23	4	14.14	14.05	1	1,272	0.08%
2022/05/20	2	14.10	2	14.05	14.00	0	1,227	0.00%
2022/05/19	1	14.05	1	14.10	14.10	0	1,230	0.00%
2022/04/27	23	12.74	0	0.00	12.95	23	1,527	1.51%
2022/04/19	1	13.80	0	0.00	13.80	1	1,612	0.06%
2022/04/15	0.1	14.00	0	0.00	13.95	0.1	1,731	0.00%
2022/04/14	1	14.35	0	0.00	14.15	1	1,801	0.06%
2022/04/11	6	14.25	0	0.00	14.15	6	1,838	0.33%
2022/03/30	1	15.30	0	0.00	15.30	1	2,385	0.04%
2022/03/25	0	0.00	5	15.30	15.25	-5	2,820	-0.18%
2022/03/24	0	15.45	0	0.00	15.40	0	2,828	0.00%
2022/03/22	0	0.00	21	15.25	15.40	-21	2,854	-0.74%
2022/03/14	1	14.90	1	15.05	15.00	0	2,977	0.00%
2022/03/11	1	14.80	1	14.80	14.80	0	2,993	0.00%
2022/03/08	4	14.30	1	14.15	14.05	3	3,030	0.10%
2022/03/07	3	14.80	0	0.00	14.75	3	2,991	0.10%
2022/03/03	0	0.00	1	15.60	15.55	-1	3,027	-0.03%
2022/03/02	0	0.00	2	15.50	15.50	-2	3,094	-0.06%
2022/03/01	15	15.40	46	15.60	15.55	-31	3,106	-1.00%
2022/02/25	0	0.00	3	15.37	15.40	-3	3,120	-0.10%
2022/02/23	4	15.90	4	15.85	15.85	0	3,131	0.00%
2022/02/22	3	15.75	0	0.00	15.80	3	3,175	0.09%
2022/02/21	0	0.00	1	16.00	16.10	-1	3,222	-0.03%
2022/02/18	0	16.00	0	0.00	16.00	0	3,261	0.00%
2022/02/15	0	0.00	5	15.70	15.65	-5	3,396	-0.15%
2022/02/08	0	0.00	30	16.20	16.30	-30	3,731	-0.80%
2022/02/07	1	15.50	30	15.78	15.85	-29	3,817	-0.76%
2022/01/26	60	15.22	1	15.35	15.25	59	3,840	1.54%
2022/01/21	13	16.09	51	15.93	15.85	-38	3,977	-0.96%
2022/01/20	4	15.50	0	0.00	15.55	4	3,884	0.10%
2022/01/19	10	15.55	0	0.00	15.45	10	3,935	0.25%
2022/01/18	0	0.00	5	15.85	15.65	-5	3,968	-0.13%
2022/01/14	50	15.35	0	0.00	15.40	50	3,978	1.26%
2022/01/12	2	15.60	0	0.00	15.60	2	3,989	0.05%
2022/01/11	2	16.05	0	0.00	15.95	2	3,956	0.05%
2022/01/10	0	16.20	0	0.00	16.25	0	3,875	0.00%
2022/01/07	10	16.35	0	0.00	16.35	10	3,867	0.26%
2022/01/05	20	17.05	0	0.00	17.05	20	3,808	0.53%
2022/01/03	1	17.30	10	17.15	17.15	-9	3,926	-0.23%
2021/12/24	20	17.80	6	17.64	17.75	14	3,823	0.37%
2021/12/23	16	17.18	13	17.24	17.50	3	3,647	0.08%
2021/12/21	12	16.88	11	16.85	16.80	1	3,452	0.03%
2021/12/20	0	0.00	1	16.55	16.50	-1	3,309	-0.03%
2021/12/15	3	16.45	3	16.47	16.50	0	3,386	0.00%
2021/12/14	3	16.53	2	16.45	16.35	1	3,397	0.03%
2021/12/13	1	16.90	1	16.85	16.85	0	3,396	0.00%
2021/12/09	41	17.05	1	17.30	16.95	40	3,564	1.12%
2021/12/08	0	0.00	1	16.90	16.90	-1	3,531	-0.03%
2021/12/07	6	16.71	5	16.73	16.70	1	3,534	0.03%
2021/12/06	0	0.00	4	16.54	16.50	-4	3,541	-0.11%
2021/11/30	0	0.00	72	16.88	16.80	-72	3,812	-1.89%
2021/11/26	1	17.05	0.2	16.50	16.50	0.8	4,006	0.02%
2021/11/25	1	16.95	2	17.15	17.00	-1	3,982	-0.03%
2021/11/22	0	0.00	4	17.14	17.35	-4	4,173	-0.10%
2021/11/19	3	17.17	0	0.00	17.05	3	4,245	0.07%
2021/11/18	21	17.49	0	0.00	17.30	21	4,239	0.50%
2021/11/17	0	0.00	11	17.70	17.70	-11	4,225	-0.26%
2021/11/16	14	17.65	6	17.69	17.65	8	4,243	0.19%
2021/11/15	0	0.00	41	17.30	17.40	-41	4,261	-0.96%
2021/11/12	1	17.00	0	0.00	16.85	1	4,330	0.02%
2021/11/11	2	17.13	0	0.00	17.05	2	4,370	0.05%
2021/11/09	20	17.48	2	17.70	17.40	18	4,502	0.40%
2021/11/08	5	17.64	2	17.60	17.60	3	4,568	0.07%
2021/11/05	20	17.85	0	0.00	18.00	20	4,646	0.43%
2021/11/04	4	18.09	32	18.06	18.10	-28	4,774	-0.59%
2021/11/02	45	17.40	10	17.35	17.10	35	4,964	0.71%
2021/11/01	1	17.65	2	17.83	17.75	-1	5,329	-0.02%
2021/10/29	2	17.60	0	0.00	17.50	2	5,362	0.04%
2021/10/28	10	17.70	2	17.30	17.20	8	5,445	0.15%
2021/10/27	1	17.45	16.1	17.24	17.45	-15.1	5,501	-0.27%
2021/10/26	41.1	17.02	6	17.09	17.05	35.1	5,607	0.63%
2021/10/22	0	0.00	15	16.75	16.70	-15	5,910	-0.25%
2021/10/21	0	0.00	1	16.90	16.75	-1	6,125	-0.02%
2021/10/20	1	16.65	5	16.60	16.65	-4	6,452	-0.06%
2021/10/19	36	16.65	0	0.00	16.65	36	6,633	0.54%
2021/10/18	1.4	16.36	0	0.00	16.40	1.4	6,966	0.02%
2021/10/13	10	16.05	0	0.00	15.80	10	9,817	0.10%
2021/10/12	5	16.30	22	16.59	16.40	-17	10,840	-0.16%
2021/10/08	2	16.70	80	16.56	16.50	-78	11,146	-0.70%
2021/10/07	30	16.12	10	16.15	16.15	20	11,810	0.17%
2021/10/06	1	15.85	90	16.01	15.75	-89	12,842	-0.69%
2021/10/05	1	15.30	25	15.81	15.90	-24	13,688	-0.18%
2021/10/04	5	15.52	0	0.00	15.30	5	14,065	0.04%
2021/10/01	13	16.30	0	0.00	16.10	13	14,220	0.09%
2021/09/28	71	16.59	0	0.00	16.55	71	14,468	0.49%
2021/09/27	0	0.00	2	17.00	16.90	-2	14,605	-0.01%
2021/09/24	49	16.45	4	16.41	16.50	45	15,241	0.30%
2021/09/23	0	0.00	1	16.35	16.30	-1	16,449	-0.01%
2021/09/22	35	16.55	0.5	16.60	16.50	34.5	16,610	0.21%
2021/09/17	0	0.00	30	16.95	16.95	-30	16,646	-0.18%
2021/09/16	60	16.90	0	0.00	16.80	60	16,749	0.36%
2021/09/15	0	0.00	30	16.95	17.00	-30	16,918	-0.18%
2021/09/14	30.1	17.10	0	0.00	17.25	30.1	16,939	0.18%
2021/09/10	0	0.00	30	17.50	17.40	-30	17,022	-0.18%
2021/09/08	0	0.00	1	16.90	16.80	-1	17,542	-0.01%
2021/09/07	0	0.00	5	17.38	17.30	-5	17,970	-0.03%
2021/09/06	22	18.18	23.1	18.01	17.95	-1.1	18,412	-0.01%
2021/09/03	7	18.69	113	18.35	18.65	-106	18,383	-0.58%	大賣/鉅額交易
2021/09/02	37	18.78	77	18.14	17.95	-40	18,369	-0.22%
2021/08/31	1	18.10	6	18.22	18.35	-5	18,318	-0.03%
2021/08/30	46	18.21	0	0.00	18.20	46	18,425	0.25%
2021/08/27	70.1	17.84	70	18.21	18.45	0.1	18,560	0.00%
2021/08/26	58	17.78	30	18.01	17.95	28	18,675	0.15%
2021/08/25	21	17.75	2	17.80	17.85	19	18,932	0.10%
2021/08/24	66	17.40	0	0.00	17.15	66	19,399	0.34%
2021/08/23	2	17.43	1	17.25	17.55	1	19,527	0.01%
2021/08/20	0	0.00	3	17.00	16.80	-3	19,654	-0.02%
2021/08/19	16	16.89	3	17.15	16.60	13	19,635	0.07%
2021/08/18	3	17.25	23.5	16.91	17.45	-20.5	19,653	-0.10%
2021/08/17	2	17.05	12	17.27	16.60	-10	19,759	-0.05%
2021/08/16	4.1	17.20	38	17.26	17.15	-33.9	19,891	-0.17%
2021/08/13	23.1	18.02	9	17.96	17.70	14.1	19,846	0.07%
2021/08/12	4	18.41	138.5	18.14	18.50	-134.5	19,825	-0.68%	大賣/鉅額交易
2021/08/11	95	18.32	23	18.13	17.75	72	19,934	0.36%
2021/08/10	65	18.42	12	18.74	18.50	53	19,900	0.27%
2021/08/09	8	19.70	10	19.52	19.15	-2	19,943	-0.01%
2021/08/06	4	20.15	3.1	20.15	20.25	0.9	19,949	0.00%
2021/08/05	68	20.61	92.1	20.59	20.30	-24.1	19,989	-0.12%
2021/08/04	51	20.42	0	0.00	20.05	51	19,862	0.26%
2021/08/03	52	19.98	18	20.07	20.35	34	20,052	0.17%
2021/08/02	1.1	19.85	3	19.93	19.90	-2	20,683	-0.01%
2021/07/30	7	19.82	21	20.05	19.55	-14	20,729	-0.07%
2021/07/29	0	0.00	17	19.28	19.45	-17	21,289	-0.08%
2021/07/28	10	19.41	61	19.51	19.05	-51	21,425	-0.24%
2021/07/27	166	20.10	55	20.05	20.05	111	21,746	0.51%	大買/鉅額交易
2021/07/26	6	20.01	9	20.33	20.50	-3	22,086	-0.01%
2021/07/23	7	19.97	38.2	20.00	19.90	-31.2	22,585	-0.14%
2021/07/22	29	19.59	14	20.18	19.75	15	23,754	0.06%
2021/07/21	14	20.63	3	20.22	20.25	11	23,812	0.05%
2021/07/20	36.3	20.44	20	20.35	20.25	16.3	23,934	0.07%
2021/07/19	131.3	21.91	243.1	22.02	21.60	-111.9	24,076	-0.46%	大買/大賣/鉅額交易
2021/07/16	88.9	20.90	132	20.71	21.20	-43.1	22,754	-0.19%	大賣/
2021/07/15	55	20.17	39	20.10	20.05	16	21,952	0.07%
2021/07/14	72.3	20.58	48.2	20.73	20.50	24.1	22,085	0.11%
2021/07/13	53.5	20.24	33	20.11	20.30	20.5	21,705	0.09%
2021/07/12	47	19.56	101.9	19.65	19.80	-54.9	21,564	-0.25%	大賣/
2021/07/09	54.9	18.60	7	18.75	18.65	47.9	21,327	0.22%
2021/07/08	35	18.25	2	18.20	18.30	33	21,891	0.15%
2021/07/07	1.1	18.14	30.1	18.05	17.80	-29	22,305	-0.13%
2021/07/06	10	18.30	15	18.03	18.00	-5	22,345	-0.02%
2021/07/05	3.1	18.03	2	18.00	17.90	1.1	22,277	0.00%
2021/07/02	5	18.15	12	17.80	17.75	-7	22,289	-0.03%
2021/07/01	40.2	18.44	21	17.96	17.95	19.2	22,217	0.09%
2021/06/30	73	18.79	100	18.48	19.10	-27	21,774	-0.12%
2021/06/29	19.2	17.66	67	18.05	17.40	-47.8	20,731	-0.23%
2021/06/25	48	17.60	0	0.00	17.35	48	20,572	0.23%
2021/06/21	5	16.70	61	17.05	17.30	-56	20,393	-0.27%
2021/06/18	2	17.65	2	17.25	17.25	0	20,451	0.00%
2021/06/17	2	17.75	42	18.14	17.60	-40	20,516	-0.19%
2021/06/16	103	17.91	118	18.60	17.60	-15	20,182	-0.07%	大買/大賣/
2021/06/15	138	18.60	53	18.15	18.90	85	19,832	0.43%	大買/
2021/06/11	30	17.45	2	17.53	17.50	28	19,478	0.14%
2021/06/09	0	0.00	7	17.49	17.35	-7	19,537	-0.04%
2021/06/08	2	17.60	10	17.55	17.60	-8	19,508	-0.04%
2021/06/07	1	17.20	24	17.21	17.20	-23	19,494	-0.12%
2021/06/04	12	17.77	26	17.53	17.20	-14	19,551	-0.07%
2021/06/03	87	17.52	28.1	17.77	17.60	59	19,543	0.30%
2021/06/02	6	17.50	2	17.58	17.35	4	19,703	0.02%
2021/06/01	75	17.67	32	17.53	17.30	43	19,431	0.22%
2021/05/31	1	16.85	18	16.55	17.30	-17	18,922	-0.09%
2021/05/28	20	15.68	30	15.45	15.75	-10	18,847	-0.05%
2021/05/26	0	0.00	4	15.10	15.20	-4	18,919	-0.02%
2021/05/25	24	15.05	50	14.99	15.00	-26	18,877	-0.14%
2021/05/24	2	14.63	30	14.75	14.50	-28	18,717	-0.15%
2021/05/21	0	0.00	2	14.15	14.30	-2	18,654	-0.01%
2021/05/20	52	13.91	30	14.25	13.80	22	18,791	0.12%
2021/05/19	58	14.01	8	14.18	14.30	50	18,771	0.27%
2021/05/18	36	13.28	63	13.56	13.85	-27	18,580	-0.15%
2021/05/17	44	12.77	82	13.25	12.60	-38	18,479	-0.21%
2021/05/14	83	14.48	2	14.25	13.85	81	18,270	0.44%
2021/05/13	33	13.99	63	14.57	14.30	-30	18,274	-0.16%
2021/05/12	54	15.55	94	15.96	14.70	-40	18,110	-0.22%
2021/05/11	31	16.87	44	16.88	16.25	-13	17,807	-0.07%
2021/05/10	12	18.09	5	18.32	17.85	7	17,521	0.04%
2021/05/07	26	17.42	1	17.45	17.75	25	16,779	0.15%
2021/05/06	1	17.20	37	17.97	17.65	-36	16,665	-0.22%
2021/05/05	2	17.85	2	17.75	17.40	0	15,975	0.00%
2021/05/04	26	18.03	104	18.04	17.65	-78	15,747	-0.50%	大賣/
2021/05/03	27	19.73	77	20.06	18.70	-50	15,167	-0.33%
2021/04/29	116.1	21.02	29	20.85	20.60	87.1	14,623	0.60%	大買/
2021/04/28	16	20.85	125	21.17	21.50	-109	13,783	-0.79%	大賣/鉅額交易
2021/04/27	14	19.67	89.6	19.68	19.55	-75.6	12,486	-0.61%
2021/04/26	31	19.92	10	20.02	19.85	21	12,077	0.17%
2021/04/23	80	19.63	84	19.79	20.05	-4	11,698	-0.03%
2021/04/22	70	19.00	99	19.22	18.50	-29	10,985	-0.26%
2021/04/21	10	19.45	11	19.70	19.55	-1	10,504	-0.01%
2021/04/20	35	19.37	48	19.29	19.35	-13	10,322	-0.13%
2021/04/19	45	18.84	25	19.03	18.60	20	9,886	0.20%
2021/04/16	43.6	18.62	13	18.48	18.80	30.6	9,570	0.32%
2021/04/15	32	17.19	15	17.69	17.65	17	8,716	0.20%
2021/04/14	40	16.82	1,087	15.84	17.80	-1,047	8,193	-12.78%	大賣/鉅額交易
2021/04/13	23	16.38	9.5	16.79	16.20	13.5	7,368	0.18%
2021/04/12	1	15.70	5	15.75	15.70	-4	6,790	-0.06%
2021/04/09	11	15.81	0	0.00	15.75	11	6,699	0.16%
2021/04/08	10	16.00	17	16.01	16.00	-7	6,641	-0.11%
2021/04/07	5	15.90	0	0.00	15.95	5	6,502	0.08%
2021/04/06	14.5	15.83	6	16.05	16.05	8.5	6,540	0.13%
2021/03/31	21	15.53	0	0.00	15.50	21	6,663	0.32%
2021/03/30	20	15.60	0	0.00	15.70	20	6,813	0.29%
2021/03/29	18	15.59	7	15.65	15.60	11	6,931	0.16%
2021/03/26	4	15.55	0	0.00	15.55	4	7,322	0.05%
2021/03/25	6	15.30	0	0.00	15.35	6	7,371	0.08%
2021/03/24	526	15.38	6	15.25	15.40	520	7,412	7.02%	大買/鉅額交易
2021/03/23	3	16.37	3	16.10	15.90	0	7,296	0.00%
2021/03/22	4	16.16	4	16.11	16.55	0	7,130	0.00%
2021/03/19	0	0.00	7	15.36	15.70	-7	6,955	-0.10%
2021/03/18	90	15.35	38	15.37	15.55	52	6,926	0.75%
2021/03/17	8	15.37	25	15.16	15.20	-17	6,898	-0.25%
2021/03/16	3	15.35	0	0.00	15.35	3	6,830	0.04%
2021/03/15	14	15.26	1	15.85	15.20	13	6,826	0.19%
2021/03/12	40	15.73	1	15.75	15.60	39	6,816	0.57%
2021/03/11	165	15.74	23	15.71	15.80	142	6,959	2.04%	大買/鉅額交易
2021/03/10	300	16.19	2	16.13	15.90	298	7,090	4.20%	大買/鉅額交易
2021/03/09	41	15.93	0	0.00	16.20	41	6,928	0.59%
2021/03/08	23	15.93	74	16.10	16.10	-51	6,818	-0.75%
2021/03/05	56	15.06	2	15.05	15.15	54	6,491	0.83%
2021/03/04	1	15.20	0	0.00	15.25	1	6,616	0.02%
2021/03/03	15	14.90	0	0.00	15.50	15	6,724	0.22%
2021/03/02	17	15.19	30	15.60	15.35	-13	6,835	-0.19%
2021/02/26	30	15.20	0	0.00	15.45	30	6,738	0.45%
2021/02/24	4	15.14	2	15.18	15.25	2	6,896	0.03%
2021/02/23	5	15.34	2	15.45	15.15	3	7,074	0.04%
2021/02/22	29	15.15	0	0.00	15.50	29	7,203	0.40%
2021/02/18	0	0.00	272	14.06	13.90	-272	7,081	-3.84%	大賣/鉅額交易
2021/02/17	0	0.00	2	14.03	14.00	-2	7,042	-0.03%
2021/02/05	8	13.75	20	13.69	13.70	-12	6,994	-0.17%
2021/02/04	283	13.73	1	13.70	13.70	282	6,960	4.05%	大買/鉅額交易
2021/01/28	0	0.00	3	13.48	13.55	-3	6,690	-0.04%
2021/01/21	0	0.00	1	13.05	12.65	-1	6,576	-0.02%
2021/01/15	5	13.75	0	0.00	13.40	5	6,369	0.08%
2021/01/12	1	13.45	0	0.00	13.20	1	6,107	0.02%
2021/01/07	1.1	13.56	0	0.00	13.50	1.1	5,927	0.02%
2021/01/06	52	13.60	0	0.00	13.50	52	5,813	0.89%
2021/01/05	0	0.00	2	14.55	14.40	-2	5,649	-0.04%
2021/01/04	2	14.80	0	0.00	14.80	2	5,587	0.04%
2020/12/31	0	0.00	31	14.61	14.60	-31	5,528	-0.56%
2020/12/30	30	14.80	13	14.80	14.75	17	5,549	0.31%
2020/12/29	7	14.86	60	15.05	14.85	-53	5,498	-0.96%
2020/12/28	36	15.35	127	15.37	15.40	-91	5,360	-1.70%	大賣/
2020/12/25	10	15.38	6	14.97	15.50	4	5,217	0.08%
2020/12/24	140	14.88	9	14.88	14.80	131	4,812	2.72%	大買/鉅額交易
2020/12/23	25	14.25	62	14.54	14.75	-37	4,628	-0.80%
2020/12/22	118.1	14.76	1	14.35	13.85	117.1	4,436	2.64%	大買/鉅額交易
2020/12/21	1	14.15	0	0.00	14.20	1	4,017	0.02%
2020/12/18	0	13.90	6	14.10	13.95	-6	3,947	-0.15%
2020/12/17	0	0.00	25	13.65	13.75	-25	3,858	-0.65%
2020/12/14	5	13.30	0	0.00	13.90	5	3,829	0.13%
2020/12/11	2	13.45	0	0.00	13.45	2	3,798	0.05%
2020/12/10	0	0.00	5.1	14.20	13.95	-5.1	3,724	-0.14%
2020/12/09	8	14.00	1	14.00	14.05	7	3,645	0.19%
2020/12/08	4	14.00	0.1	14.05	14.10	3.9	3,601	0.11%
2020/12/07	0	14.40	18	14.18	14.50	-18	3,506	-0.51%
2020/12/04	32	13.44	0	0.00	13.85	32	3,347	0.96%
2020/12/03	0	12.95	0	0.00	13.00	0	3,162	0.00%
2020/12/02	0	0.00	0	13.00	12.90	0	3,189	0.00%
2020/12/01	0.1	13.00	0	13.00	13.00	0.1	3,129	0.00%
2020/11/30	0	13.10	7	13.17	13.10	-7	3,062	-0.23%
2020/11/27	33	13.05	14.1	13.17	12.90	18.9	3,003	0.63%
2020/11/26	28.1	12.97	0	0.00	13.05	28.1	2,870	0.98%
2020/11/25	6	12.40	3	12.55	12.40	3	2,708	0.11%
2020/11/24	5	12.34	5	12.25	12.25	0	2,622	0.00%
2020/11/23	5	12.30	29	12.31	12.50	-24	2,535	-0.95%
2020/11/20	62	11.88	60	11.58	12.00	2	2,320	0.09%
2020/11/19	55	11.50	5	11.45	11.50	50	2,083	2.40%
2020/11/18	0	0.00	4	10.63	11.20	-4	1,788	-0.22%
2020/11/12	0	0.00	0.1	10.15	10.05	-0.1	1,660	-0.01%
2020/11/10	0	10.30	1	10.15	10.15	-1	1,676	-0.06%
2020/11/09	3.1	10.10	0	0.00	10.05	3.1	1,674	0.18%
2020/11/06	1	10.25	0	0.00	10.10	1	1,688	0.06%
2020/11/05	0	0.00	10	10.30	10.30	-10	1,753	-0.57%
2020/11/02	0.3	10.25	0	0.00	10.10	0.3	1,730	0.01%
2020/10/30	0	0.00	0	10.15	10.00	0	1,753	0.00%
2020/10/29	2	10.00	0	0.00	10.10	2	1,759	0.11%
2020/10/21	0.1	10.20	0	0.00	10.15	0.1	1,768	0.00%
2020/10/14	1.1	10.16	0	0.00	10.15	1.1	1,987	0.06%
2020/10/12	1	10.20	0	0.00	10.15	1	2,032	0.05%
2020/09/29	0.1	10.55	0	0.00	10.20	0.1	2,147	0.00%
2020/09/24	0.1	10.25	0	0.00	10.15	0.1	2,180	0.00%
2020/09/23	2	10.70	0	0.00	10.45	2	2,188	0.09%
2020/09/21	20	10.80	0	0.00	10.90	20	2,229	0.90%
2020/09/10	30	11.03	1	11.05	10.90	29	2,297	1.26%
2020/09/07	0	0.00	1	11.00	10.60	-1	2,172	-0.05%
2020/09/02	40	10.58	0	0.00	10.65	40	2,172	1.84%
2020/09/01	1	10.40	1	10.45	10.40	0	2,149	0.00%
2020/08/27	1	10.10	0	0.00	10.10	1	2,125	0.05%
2020/08/21	0	0.00	0.1	10.30	10.00	-0.1	2,248	0.00%
2020/08/19	1	10.35	0	0.00	10.30	1	2,222	0.04%
2020/08/14	0	0.00	9	10.15	10.20	-9	2,182	-0.41%
2020/08/04	1	10.20	0	0.00	10.15	1	2,169	0.05%
2020/07/24	1	10.40	0	0.00	10.30	1	2,270	0.04%
2020/07/17	0	0.00	1	10.45	10.25	-1	2,236	-0.04%
2020/07/14	0	0.00	6	10.90	10.90	-6	2,211	-0.27%
2020/07/08	0	0.00	32	10.93	11.10	-32	2,227	-1.44%
2020/06/29	0	0.00	20	10.75	10.75	-20	2,313	-0.86%
2020/06/24	0	0.00	1	10.85	10.85	-1	2,311	-0.04%
2020/06/22	0	0.00	48	11.28	11.15	-48	2,322	-2.07%
2020/06/19	11	11.17	0	0.00	11.15	11	2,357	0.47%
2020/06/18	0	0.00	2	11.38	11.50	-2	2,329	-0.09%
2020/06/17	1	10.65	0	10.70	10.70	1	2,197	0.04%
2020/06/16	0	0.00	2	10.35	10.45	-2	2,161	-0.09%
2020/06/11	2	10.30	11	10.50	10.30	-9	2,245	-0.40%
2020/06/09	30	10.55	1	10.55	10.50	29	2,252	1.29%
2020/06/08	0	0.00	20	10.50	10.55	-20	2,270	-0.88%
2020/06/03	30	10.20	0	0.00	10.20	30	2,186	1.37%
2020/06/02	40	10.15	0	0.00	10.15	40	2,156	1.86%
2020/05/26	0	0.00	20	9.48	9.47	-20	2,039	-0.98%
2020/05/25	1	9.32	0	0.00	9.35	1	2,048	0.05%
2020/05/21	0	0.00	20	9.92	9.89	-20	2,033	-0.98%
2020/05/20	0	0.00	20	9.88	9.87	-20	2,036	-0.98%
2020/05/19	1	9.88	0	0.00	9.85	1	2,017	0.05%
2020/05/18	1	9.94	0	0.00	9.85	1	2,035	0.05%
2020/05/15	0	0.00	30	10.03	10.05	-30	2,043	-1.47%
2020/05/13	0	0.00	0	10.25	10.15	0	2,125	0.00%
2020/04/29	3	10.68	20	10.70	10.65	-17	2,155	-0.79%
2020/04/28	0	0.00	1	10.55	10.55	-1	2,134	-0.05%
2020/04/27	1	10.55	1	10.60	10.70	0	2,161	0.00%
2020/04/17	0	0.00	30	10.05	9.95	-30	1,993	-1.51%
2020/04/14	10	10.00	0	0.00	10.00	10	1,948	0.51%
2020/04/10	20	9.98	0	0.00	9.94	20	1,849	1.08%
2020/04/09	20	10.20	1	10.20	10.20	19	1,814	1.05%
2020/03/26	5	9.16	0	0.00	8.98	5	1,646	0.30%
2020/03/25	10	8.57	6	9.08	9.11	4	1,630	0.25%
2020/03/24	0	0.00	10	8.38	8.38	-10	1,572	-0.64%
2020/03/20	14	8.75	0	0.00	8.72	14	1,642	0.85%
2020/03/18	0	0.00	2	8.60	8.72	-2	1,596	-0.13%
2020/03/16	6	9.34	0	0.00	9.22	6	1,576	0.38%
2020/03/13	1	9.05	0	0.00	9.20	1	1,587	0.06%
2020/03/12	1	10.20	0	0.00	10.05	1	1,570	0.06%
2020/02/27	35	12.28	0	0.00	12.05	35	1,965	1.78%
2020/02/26	15	12.30	0	0.00	12.35	15	1,948	0.77%
2020/02/21	43	12.37	0	0.00	12.30	43	1,918	2.24%
2020/02/20	3	12.45	0	0.00	12.50	3	1,933	0.16%
2020/02/14	0	0.00	2	12.45	12.40	-2	1,922	-0.10%
2020/02/13	30	12.13	0	0.00	12.20	30	1,835	1.63%
2020/02/12	30	11.88	1	12.05	12.40	29	1,863	1.56%
2020/01/30	2	11.25	0	0.00	11.25	2	1,736	0.12%
2020/01/13	0.5	12.50	0	0.00	12.45	0.5	1,887	0.02%
2020/01/08	1	12.25	0	0.00	12.40	1	1,890	0.05%
2019/12/18	2	13.05	1	13.10	12.85	1	1,895	0.05%
2019/12/16	0	0.00	2	12.55	12.55	-2	1,812	-0.11%
2019/12/13	0	0.00	21	12.74	12.50	-21	1,813	-1.16%
2019/12/11	0	0.00	1	12.85	12.80	-1	1,825	-0.05%
2019/12/10	0	0.00	1	12.80	12.85	-1	1,808	-0.06%
2019/12/09	10	13.40	0	0.00	13.20	10	1,782	0.56%
2019/12/06	23	13.49	7	13.47	13.40	16	1,775	0.90%
2019/12/05	0	0.00	1	13.20	13.20	-1	1,491	-0.07%
2019/12/04	0	0.00	20	12.10	12.00	-20	1,500	-1.33%
2019/12/02	0	0.00	83	12.50	12.35	-83	1,534	-5.41%
2019/11/21	2	12.58	0	0.00	12.75	2	1,718	0.12%
2019/11/19	1	12.60	0	0.00	12.60	1	1,862	0.05%
2019/11/11	1	13.45	0	0.00	13.10	1	1,863	0.05%
2019/11/06	2	13.75	0	0.00	13.75	2	1,821	0.11%
2019/10/28	0	0.00	2	14.50	14.25	-2	1,913	-0.10%
2019/10/23	2	14.60	0	0.00	14.25	2	1,904	0.11%
2019/10/21	0	0.00	1	14.15	14.20	-1	1,892	-0.05%
2019/10/17	0	0.00	1	13.90	13.85	-1	2,176	-0.05%
2019/10/14	3	13.90	0	0.00	13.90	3	2,178	0.14%
2019/10/02	0	0.00	1	14.15	14.10	-1	2,231	-0.04%
2019/09/26	1	14.35	0	0.00	14.30	1	2,189	0.05%
2019/09/12	1	14.70	0	0.00	14.55	1	2,256	0.04%
2019/09/10	1	14.55	0	0.00	14.60	1	2,280	0.04%
2019/08/30	0	0.00	3	15.15	15.00	-3	1,985	-0.15%
2019/08/22	7	15.43	21	15.50	15.45	-14	1,866	-0.75%
2019/08/13	5	14.45	0	0.00	14.50	5	1,691	0.30%
2019/08/08	4	14.50	0	0.00	14.50	4	1,712	0.23%
2019/08/06	1	14.05	0	0.00	14.20	1	1,716	0.06%
2019/08/05	6	14.33	1	14.65	14.25	5	1,713	0.29%
2019/08/02	0	0.00	12	14.74	14.70	-12	1,720	-0.70%
2019/08/01	10	15.10	0	0.00	15.05	10	1,742	0.57%
2019/07/31	0	0.00	10	15.05	15.20	-10	1,737	-0.58%
2019/07/30	6	15.69	0	0.00	15.60	6	1,695	0.35%
2019/07/26	11	15.75	1	15.75	15.75	10	1,698	0.59%
2019/07/25	5	15.85	0	0.00	15.85	5	1,690	0.30%
2019/07/24	4	15.83	0	0.00	15.90	4	1,682	0.24%
2019/07/23	5	15.90	2	16.05	15.90	3	1,684	0.18%
2019/07/22	0	0.00	7	16.23	16.25	-7	1,687	-0.41%
2019/07/19	2	15.60	6	15.86	15.95	-4	1,571	-0.25%
2019/07/17	1	15.20	0	0.00	15.15	1	1,399	0.07%
2019/07/10	5	15.10	0	0.00	14.90	5	1,549	0.32%
2019/07/05	5	15.50	0	0.00	15.55	5	1,584	0.32%
2019/07/03	5	15.20	0	0.00	15.20	5	1,804	0.28%
2019/05/29	5	14.35	0	0.00	14.35	5	3,695	0.14%
2019/05/23	0.2	14.40	0	0.00	14.35	0.2	4,100	0.00%
2019/05/09	10	15.20	0	0.00	15.10	10	5,028	0.20%
2019/04/09	5	17.65	5	17.65	17.45	0	5,961	0.00%
2019/03/20	20	17.30	0	0.00	17.15	20	5,485	0.36%
2019/03/18	0	0.00	22	17.09	17.40	-22	5,438	-0.40%
2019/03/11	2	17.70	0	0.00	17.50	2	5,324	0.04%
2019/03/08	0	0.00	3	17.70	17.70	-3	5,130	-0.06%
2019/03/07	3	17.18	0	0.00	17.45	3	4,952	0.06%
2019/02/26	0	0.00	10	16.90	16.90	-10	4,455	-0.22%
2019/02/21	10	17.50	22	17.34	17.40	-12	4,642	-0.26%
2019/02/18	12	16.95	5	16.89	16.95	7	4,390	0.16%
2019/02/15	0	0.00	1	16.55	16.40	-1	4,188	-0.02%
2019/02/12	0	0.00	5	16.45	16.50	-5	4,223	-0.12%
2019/01/29	1	16.00	0	0.00	16.10	1	4,686	0.02%
2019/01/18	1	15.90	0	0.00	16.20	1	4,708	0.02%
2019/01/17	4	16.25	0	0.00	16.10	4	4,661	0.09%
2019/01/08	0	0.00	1	15.70	15.75	-1	4,043	-0.02%
2019/01/04	1	14.65	0	0.00	14.65	1	4,107	0.02%
2018/12/21	0	0.00	2	15.55	15.55	-2	4,645	-0.04%
2018/12/11	0	0.00	1	15.55	15.55	-1	4,707	-0.02%
2018/12/07	2	15.95	3	15.95	15.85	-1	4,800	-0.02%
2018/12/06	0	0.00	2	16.55	15.75	-2	4,785	-0.04%
2018/12/03	0	0.00	1	16.60	16.80	-1	4,739	-0.02%
2018/11/30	1	16.40	0	0.00	16.35	1	4,680	0.02%
2018/11/29	0	0.00	5	16.45	16.30	-5	4,691	-0.11%
2018/11/28	10	16.32	5	16.35	16.55	5	4,629	0.11%
2018/11/27	0	0.00	1	16.25	16.30	-1	4,590	-0.02%
2018/11/23	3	16.12	0	0.00	16.15	3	4,564	0.07%
2018/11/22	13	16.67	0	0.00	16.00	13	4,524	0.29%
2018/11/13	20	15.20	0	0.00	15.45	20	4,290	0.47%
2018/11/12	0	0.00	20	15.40	15.40	-20	4,246	-0.47%
2018/11/08	2	15.90	4	16.08	15.85	-2	4,172	-0.05%
2018/10/12	0	0.00	30	13.52	14.50	-30	4,880	-0.61%
2018/10/11	1	14.00	0	0.00	13.95	1	4,801	0.02%
2018/10/09	0	0.00	2	15.70	15.45	-2	4,771	-0.04%
2018/10/05	0	0.00	1	16.00	15.90	-1	4,931	-0.02%
2018/09/19	0	0.00	1	16.15	16.10	-1	4,668	-0.02%
2018/09/13	0	0.00	4	15.80	16.00	-4	4,592	-0.09%
2018/09/10	1	15.95	0	0.00	15.60	1	4,896	0.02%
2018/09/07	1	15.70	0	0.00	15.85	1	4,937	0.02%
2018/08/28	4	16.90	0	0.00	16.70	4	6,330	0.06%
2018/08/24	0	0.00	1	16.75	16.75	-1	6,536	-0.02%
2018/08/17	1	16.40	0	0.00	16.20	1	7,310	0.01%
2018/08/16	0	0.00	1	16.30	16.30	-1	7,391	-0.01%
2018/08/14	1	16.55	0	0.00	16.60	1	7,950	0.01%
2018/08/13	1	16.15	0	0.00	16.15	1	8,002	0.01%
2018/08/06	2	17.15	0	0.00	17.25	2	7,815	0.03%
2018/08/03	1	17.35	0	0.00	17.30	1	7,830	0.01%
2018/08/01	1	18.30	2	18.25	18.75	-1	7,752	-0.01%
2018/07/31	2	18.45	0	0.00	18.45	2	7,600	0.03%
2018/07/27	1	18.15	10	18.10	18.00	-9	7,388	-0.12%
2018/07/26	0	0.00	6	18.43	18.45	-6	7,300	-0.08%
2018/07/25	1	17.85	0	0.00	18.10	1	7,238	0.01%
2018/07/17	0	0.00	35	18.26	18.25	-35	7,612	-0.46%
2018/07/16	0	0.00	3	18.25	18.40	-3	7,577	-0.04%
2018/07/13	3	18.35	0	0.00	18.35	3	7,551	0.04%
2018/07/12	0	0.00	1	17.35	17.40	-1	7,465	-0.01%
2018/07/11	35	17.24	1	17.10	17.10	34	7,593	0.45%
2018/07/10	1	17.25	0	0.00	17.40	1	7,629	0.01%
2018/07/09	0	0.00	2	17.00	17.00	-2	7,671	-0.03%
2018/07/05	10	17.35	0	0.00	17.05	10	7,766	0.13%
2018/07/04	0	0.00	1	17.35	17.30	-1	7,780	-0.01%
2018/06/28	0	0.00	7	18.60	18.50	-7	7,857	-0.09%
2018/06/25	0	0.00	2	18.20	18.25	-2	7,795	-0.03%
2018/06/22	1	18.50	0	0.00	18.25	1	7,829	0.01%
2018/06/20	1	19.00	0	0.00	18.65	1	7,804	0.01%
2018/06/19	16	19.65	5	19.50	19.35	11	7,776	0.14%
2018/06/12	0	0.00	8	19.98	19.65	-8	7,640	-0.10%
2018/06/07	2	18.80	0	0.00	18.70	2	7,427	0.03%
2018/06/05	4	19.13	0	0.00	18.80	4	7,280	0.05%
2018/05/31	6	19.26	51	19.19	19.05	-45	6,878	-0.65%
2018/05/25	0	0.00	2	18.20	17.90	-2	6,072	-0.03%
2018/05/24	1	18.10	0	0.00	18.15	1	6,076	0.02%
2018/05/23	22	18.44	12	19.00	18.25	10	6,062	0.16%
2018/05/22	2	17.98	1	18.00	18.00	1	5,648	0.02%
2018/05/18	1	17.75	0	0.00	17.50	1	5,654	0.02%
2018/05/16	20	17.65	0	0.00	17.75	20	5,998	0.33%
2018/05/10	0	0.00	20	17.10	17.05	-20	6,398	-0.31%
2018/05/07	0	0.00	1	17.20	17.25	-1	7,247	-0.01%
2018/05/04	2	16.95	0	0.00	16.85	2	7,311	0.03%
2018/05/03	0	0.00	1	16.70	16.80	-1	7,359	-0.01%
2018/05/02	21	16.91	0	0.00	17.20	21	7,486	0.28%
2018/04/30	13	16.90	3	17.17	17.20	10	7,714	0.13%
2018/04/24	1	16.20	0	0.00	15.90	1	9,363	0.01%
2018/04/13	10	18.95	0	0.00	18.95	10	12,706	0.08%
2018/04/02	0	0.00	1	19.40	19.40	-1	16,392	-0.01%
2018/03/31	1	19.20	1	19.35	19.35	0	17,581	0.00%
2018/03/30	2	19.23	1	19.20	19.20	1	18,764	0.01%
2018/03/27	2	19.33	10	19.60	19.45	-8	23,586	-0.03%
2018/03/23	12	18.96	2	19.05	18.85	10	24,766	0.04%
2018/03/22	1	20.00	1	19.70	19.70	0	24,810	0.00%
2018/03/20	0	0.00	4	20.10	19.90	-4	25,132	-0.02%
2018/03/16	1	20.75	0	0.00	20.40	1	25,671	0.00%
2018/03/15	2	20.70	6	20.83	21.05	-4	25,711	-0.02%
2018/03/14	0	0.00	3	19.70	20.00	-3	25,456	-0.01%
2018/03/13	3	19.33	2	19.50	20.00	1	25,529	0.00%
2018/03/12	6	19.21	1	19.05	19.05	5	25,509	0.02%
2018/03/06	3	20.10	0	0.00	19.95	3	26,747	0.01%
2018/03/01	1	20.55	1	20.75	20.75	0	27,454	0.00%
2018/02/27	0	0.00	1	20.90	20.75	-1	27,447	0.00%
2018/02/26	1	21.15	2	21.45	20.90	-1	27,442	0.00%
2018/02/23	6	21.33	1	21.50	21.35	5	27,403	0.02%
2018/02/12	0	0.00	1	20.20	20.15	-1	27,185	0.00%
2018/02/09	0	0.00	1	18.40	20.00	-1	27,102	0.00%
2018/02/08	0	0.00	5	19.90	19.80	-5	26,868	-0.02%
2018/02/07	1	21.35	1	21.40	20.85	0	26,649	0.00%
2018/02/06	3	20.48	21	20.52	20.60	-18	26,524	-0.07%
2018/02/05	1	21.80	2	22.53	22.70	-1	26,220	0.00%
2018/02/02	0	0.00	6	22.93	22.95	-6	26,176	-0.02%
2018/02/01	4	23.61	8	23.88	23.25	-4	26,287	-0.02%
2018/01/31	6	23.78	6	23.51	23.75	0	25,931	0.00%
2018/01/30	0	0.00	4	23.03	22.60	-4	25,445	-0.02%
2018/01/26	0	0.00	1	22.55	22.65	-1	25,313	0.00%
2018/01/25	10	23.00	0	0.00	22.70	10	25,384	0.04%
2018/01/24	27	23.30	0	0.00	23.50	27	25,310	0.11%
2018/01/19	18	23.71	16	23.95	23.90	2	24,475	0.01%
2018/01/18	154	25.15	367	24.60	23.70	-213	24,277	-0.88%	大買/大賣/鉅額交易
2018/01/17	8	24.40	186	24.40	24.40	-178	23,460	-0.76%	大賣/鉅額交易
2018/01/16	21	24.29	7	24.29	24.20	14	23,261	0.06%
2018/01/15	6	24.25	45	24.53	24.90	-39	22,927	-0.17%
2018/01/12	1	23.40	0	0.00	23.45	1	22,435	0.00%
2018/01/11	1	23.50	1	23.50	23.30	0	22,256	0.00%
2018/01/10	38	24.48	29	24.63	24.00	9	21,933	0.04%
2018/01/09	20	23.45	10	24.20	24.45	10	20,832	0.05%
2018/01/08	13	23.67	11	23.74	23.10	2	20,237	0.01%
2018/01/05	10	23.94	7	24.01	23.90	3	19,752	0.02%
2018/01/04	2	23.70	0	0.00	23.70	2	19,324	0.01%
2018/01/03	52	24.07	5	24.32	23.60	47	18,966	0.25%
2018/01/02	33	23.16	33	23.31	24.00	0	18,296	0.00%