富喬 (1815)-凱基-東勢券商分點個股進出

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
18.70
漲跌
▲0.30
漲幅
+1.63%
成交量
15,023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－凱基-東勢券商分點個股進出

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

凱基-東勢券商分點個股進出
凱基-東勢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
2024/05/07	0	0.00	7	18.96	18.70	-7	23,851	-0.03%
2024/05/06	0	0.00	7	18.70	18.40	-7	23,658	-0.03%
2024/05/03	11	18.47	0	0.00	18.50	11	23,475	0.05%
2024/04/30	6	18.75	1	18.45	18.20	5	23,158	0.02%
2024/04/29	6	18.63	0	0.00	18.50	6	23,017	0.03%
2024/04/26	15	17.50	0	0.00	17.50	15	22,859	0.07%
2024/04/23	1	17.20	0	0.00	17.15	1	22,852	0.00%
2024/04/22	10	17.65	0	0.00	16.90	10	22,841	0.04%
2024/04/19	1	17.80	5	18.03	17.70	-4	22,844	-0.02%
2024/04/18	0	0.00	2	18.15	18.15	-2	22,748	-0.01%
2024/04/17	9	18.62	0	0.00	18.50	9	22,774	0.04%
2024/04/16	0	17.95	16.1	17.93	17.90	-16.1	22,771	-0.07%
2024/04/15	3	18.90	10	18.50	18.50	-7	22,633	-0.03%
2024/04/12	0	0.00	30	19.58	19.30	-30	22,678	-0.13%
2024/04/11	1	18.70	0	0.00	18.65	1	22,334	0.00%
2024/04/10	2	19.08	1	18.90	18.90	1	22,284	0.00%
2024/04/09	6	18.73	1	19.00	19.05	5	22,220	0.02%
2024/04/03	6	18.97	0	0.00	18.90	6	21,879	0.03%
2024/04/02	18	19.66	8	19.66	19.30	10	21,729	0.05%
2024/04/01	14.1	19.35	15	19.55	20.05	-0.9	21,214	0.00%
2024/03/29	10	18.83	22	18.78	18.70	-12	20,485	-0.06%
2024/03/28	22	18.90	15	18.76	18.15	7	19,945	0.04%
2024/03/27	0	0.00	15	18.15	18.10	-15	19,583	-0.08%
2024/03/26	15	18.00	4	18.10	17.95	11	19,556	0.06%
2024/03/25	1	18.60	15	18.50	18.40	-14	19,458	-0.07%
2024/03/21	1	17.30	0	0.00	17.30	1	19,416	0.01%
2024/03/19	13	17.51	0	0.00	17.35	13	19,547	0.07%
2024/03/18	5	17.47	37	17.15	17.65	-32	19,956	-0.16%
2024/03/15	11	17.50	1	17.90	17.45	10	19,928	0.05%
2024/03/14	5	17.89	1	17.95	17.70	4	19,964	0.02%
2024/03/13	8	18.06	8	17.70	17.90	0	19,813	0.00%
2024/03/12	27	18.21	0	0.00	18.35	27	19,529	0.14%
2024/03/11	18	18.97	1	19.30	18.70	17	19,084	0.09%
2024/03/08	12.5	19.01	18	19.39	18.75	-5.5	18,736	-0.03%
2024/03/07	88.5	21.61	16	21.32	20.00	72.5	17,682	0.41%
2024/03/06	4	20.36	45.7	21.20	21.50	-41.7	14,861	-0.28%
2024/03/05	3	19.18	17	19.15	19.55	-14	13,947	-0.10%
2024/03/04	7	18.64	56	18.93	18.60	-49	12,976	-0.38%
2024/03/01	11	18.80	3	19.12	18.55	8	12,730	0.06%
2024/02/29	10	18.99	30.2	18.98	19.10	-20.2	12,721	-0.16%
2024/02/27	10	17.84	2	17.70	17.75	8	12,094	0.07%
2024/02/23	3	17.82	28	17.68	17.80	-25	12,086	-0.21%
2024/02/22	27	17.55	55	17.72	17.55	-28	11,838	-0.24%
2024/02/21	21	17.21	5	17.34	17.10	16	11,577	0.14%
2024/02/20	10	17.64	7	17.64	17.15	3	11,881	0.03%
2024/02/19	17	16.76	18	16.88	17.20	-1	11,745	-0.01%
2024/02/16	11	16.50	16	16.23	16.55	-5	11,485	-0.04%
2024/02/15	2	15.43	3	15.28	15.70	-1	10,811	-0.01%
2024/02/02	1	14.65	1	14.50	14.25	0	11,240	0.00%
2024/01/31	1	14.65	2	14.60	14.65	-1	13,007	-0.01%
2024/01/30	0	0.00	5	14.65	14.70	-5	14,820	-0.03%
2024/01/24	3	14.73	12.1	14.80	14.75	-9.1	19,442	-0.05%
2024/01/23	12	14.70	2	14.70	14.70	10	19,809	0.05%
2024/01/22	1	14.60	0	0.00	14.70	1	20,175	0.00%
2024/01/19	1	14.40	0	0.00	14.40	1	20,316	0.00%
2024/01/18	3	14.15	2	14.15	14.05	1	20,619	0.00%
2024/01/15	1	14.45	1	14.60	14.70	0	21,172	0.00%
2024/01/10	1	14.50	1	14.60	14.65	0	21,839	0.00%
2024/01/08	8	15.12	12	15.15	14.90	-4	22,383	-0.02%
2024/01/03	1	15.95	0	0.00	15.95	1	23,241	0.00%
2023/12/29	1	15.70	1	15.75	15.65	0	24,677	0.00%
2023/12/27	2	15.85	5	15.99	15.85	-3	26,143	-0.01%
2023/12/26	4	15.83	1	15.85	15.90	3	27,277	0.01%
2023/12/22	5	15.80	2	15.75	15.75	3	28,070	0.01%
2023/12/21	6	15.92	4	16.00	15.85	2	29,221	0.01%
2023/12/20	16	15.79	1	15.80	16.10	15	29,835	0.05%
2023/12/19	16	15.99	12	15.88	16.05	4	29,725	0.01%
2023/12/18	0	0.00	2.1	16.70	16.70	-2.1	29,512	-0.01%
2023/12/15	0	0.00	5	17.27	16.90	-5	29,470	-0.02%
2023/12/14	6	17.45	20	17.59	17.50	-14	29,626	-0.05%
2023/12/13	15	17.33	47	17.26	17.30	-32	29,449	-0.11%
2023/12/12	5	16.55	5	16.72	16.45	0	28,909	0.00%
2023/12/11	6	16.23	6	16.41	16.60	0	28,815	0.00%
2023/12/08	35	15.93	0	0.00	15.90	35	28,449	0.12%
2023/12/07	7	16.29	4	16.20	16.15	3	28,249	0.01%
2023/12/06	14	16.47	2	16.40	16.45	12	28,170	0.04%
2023/12/05	19	16.26	14	16.14	16.20	5	28,100	0.02%
2023/12/04	22	16.85	1	16.80	16.70	21	27,955	0.08%
2023/12/01	1	16.85	1	16.85	16.80	0	27,854	0.00%
2023/11/30	1	17.15	1	17.00	16.90	0	27,796	0.00%
2023/11/29	0	0.00	1	17.20	17.00	-1	27,799	0.00%
2023/11/28	13	17.00	59	17.04	17.00	-46	27,820	-0.17%
2023/11/27	11	16.96	2	16.93	16.90	9	27,708	0.03%
2023/11/24	19	17.67	8	17.74	17.35	11	27,310	0.04%
2023/11/22	10	17.79	14	17.85	17.80	-4	26,697	-0.01%
2023/11/21	34	17.67	29	17.52	17.45	5	26,274	0.02%
2023/11/20	40	17.37	50	17.58	17.60	-10	25,943	-0.04%
2023/11/17	9	17.31	5	17.44	17.10	4	25,629	0.02%
2023/11/16	24	17.76	26	17.48	17.60	-2	25,102	-0.01%
2023/11/15	34	17.25	6	16.94	16.85	28	24,494	0.11%
2023/11/14	12	17.71	2	17.30	17.25	10	24,061	0.04%
2023/11/13	6	17.63	6	17.69	17.50	0	23,797	0.00%
2023/11/10	29	17.98	22	17.86	17.85	7	23,475	0.03%
2023/11/09	15	18.23	11	18.06	18.00	4	23,155	0.02%
2023/11/08	28	18.47	3	18.77	18.65	25	22,550	0.11%
2023/11/07	69	20.00	18	19.70	20.05	51	21,376	0.24%
2023/11/06	2	19.40	74.8	19.84	20.10	-72.8	19,591	-0.37%
2023/11/03	74	18.55	56	18.74	18.30	18	18,201	0.10%
2023/11/02	23	18.01	13	17.96	18.45	10	16,724	0.06%
2023/11/01	5	16.53	4	16.39	16.80	1	15,569	0.01%
2023/10/31	11	17.41	10	17.22	16.85	1	15,105	0.01%
2023/10/30	4	17.23	6	17.11	17.15	-2	14,863	-0.01%
2023/10/27	10	16.84	8	16.86	16.45	2	14,678	0.01%
2023/10/26	7	17.03	10	17.07	16.85	-3	15,175	-0.02%
2023/10/25	8	16.74	15	16.46	17.00	-7	15,654	-0.04%
2023/10/24	12	15.98	2	15.85	16.00	10	15,633	0.06%
2023/10/20	7	15.36	1	15.25	15.40	6	15,676	0.04%
2023/10/18	4	16.14	1	15.79	15.35	3	15,377	0.02%
2023/10/16	2	18.28	2	17.75	17.85	0	14,547	0.00%
2023/10/13	1	17.75	2	18.03	17.80	-1	14,190	-0.01%
2023/10/12	0	0.00	21	17.70	17.30	-21	13,699	-0.15%
2023/10/11	1	17.55	4.1	17.62	17.40	-3.1	13,402	-0.02%
2023/10/06	7	18.31	4	18.08	18.00	3	13,036	0.02%
2023/10/05	39	18.36	43.1	18.74	18.25	-4.1	12,622	-0.03%
2023/10/04	33	17.96	8.2	17.80	18.10	24.8	11,474	0.22%
2023/10/03	16	18.33	14	18.30	18.15	2	11,078	0.02%
2023/10/02	34.1	17.08	48.3	17.84	18.15	-14.2	9,968	-0.14%
2023/09/28	2	16.35	66	16.55	16.50	-64	8,793	-0.73%
2023/09/27	40	15.45	10.3	15.52	16.25	29.7	8,305	0.36%
2023/09/26	22	16.63	33	16.47	15.35	-11	7,907	-0.14%
2023/09/25	5	16.24	92	15.95	16.40	-87	6,728	-1.29%
2023/09/22	0	0.00	13	15.17	15.30	-13	6,055	-0.21%
2023/09/21	4.4	15.14	0	0.00	15.45	4.4	5,909	0.07%
2023/09/20	1	14.90	12	14.97	14.90	-11	5,729	-0.19%
2023/09/19	82	14.95	11	15.16	15.15	71	5,659	1.25%
2023/09/18	0	0.00	7	14.27	14.70	-7	5,341	-0.13%
2023/09/14	4	13.88	1	13.80	13.85	3	5,279	0.06%
2023/09/11	0	0.00	91	13.95	13.70	-91	6,115	-1.49%
2023/09/06	1	14.90	1	14.45	14.45	0	6,268	0.00%
2023/09/04	90	14.18	0	0.00	14.10	90	6,445	1.40%
2023/08/30	1	13.35	1	13.45	13.50	0	6,672	0.00%
2023/08/29	1	13.00	1	13.00	13.00	0	6,602	0.00%
2023/08/17	3	13.40	1	13.55	13.60	2	6,478	0.03%
2023/08/15	2	13.10	0	0.00	13.15	2	6,429	0.03%
2023/08/08	1	14.80	1	14.60	14.55	0	6,195	0.00%
2023/08/07	5	14.75	0	0.00	14.85	5	6,125	0.08%
2023/08/04	1	14.95	0	0.00	14.95	1	6,057	0.02%
2023/08/01	3	15.67	1	15.45	15.45	2	5,812	0.03%
2023/07/31	29	16.09	4	16.50	15.40	25	5,603	0.45%
2023/07/28	0.1	15.15	50	15.12	15.70	-49.9	4,896	-1.02%
2023/07/27	41	14.90	17	14.40	14.80	24	4,056	0.59%
2023/07/26	5	13.90	0	0.00	13.80	5	3,641	0.14%
2023/07/25	18	13.90	0	0.00	14.25	18	3,526	0.51%
2023/07/21	5	13.05	0	0.00	13.10	5	3,258	0.15%
2023/07/20	2	13.45	2	13.48	13.40	0	3,226	0.00%
2023/07/19	5	12.80	0	0.00	12.65	5	3,089	0.16%
2023/07/18	5	12.80	0	0.00	12.65	5	3,082	0.16%
2023/07/17	5	12.95	0	0.00	12.95	5	3,057	0.16%
2023/07/13	0	0.00	5	12.80	12.70	-5	3,029	-0.17%
2023/07/12	0	0.00	23	12.85	12.85	-23	3,005	-0.77%
2023/07/10	0	0.00	5	13.10	12.95	-5	2,976	-0.17%
2023/07/03	1	13.65	0	0.00	13.60	1	2,834	0.04%
2023/06/20	0	0.00	10	13.80	13.65	-10	2,639	-0.38%
2023/06/19	9	14.16	1	14.00	13.85	8	2,604	0.31%
2023/06/16	32	14.69	10	14.20	14.30	22	2,527	0.87%
2023/06/15	15	13.42	27.1	13.57	14.65	-12.1	2,095	-0.58%
2023/06/14	5	13.40	10	13.40	13.35	-5	1,764	-0.28%
2023/06/13	6	13.69	13	13.49	13.45	-7	1,774	-0.39%
2023/06/12	13	13.83	20	13.85	13.85	-7	1,721	-0.41%
2023/06/09	25	13.91	10.1	13.85	13.95	14.9	1,563	0.96%
2023/06/07	0	0.00	20	13.48	13.50	-20	1,277	-1.57%
2023/06/06	0	0.00	30	13.20	13.40	-30	1,162	-2.58%
2023/06/05	30	12.60	0	0.00	12.95	30	961	3.12%
2023/05/30	0	0.00	0	12.15	12.10	0	920	0.00%
2023/05/22	10	12.20	0	0.00	12.20	10	936	1.07%
2023/04/25	10	11.90	0	0.00	11.70	10	1,102	0.91%
2023/03/14	0	0.00	2.1	12.20	12.20	-2.1	1,189	-0.18%
2023/02/08	10	12.75	0	0.00	12.75	10	1,774	0.56%
2022/12/27	0	0.00	0	11.90	11.80	0	1,711	0.00%
2022/12/26	0	0.00	2.1	11.80	11.75	-2.1	1,717	-0.12%
2022/12/20	0	0.00	20	11.85	11.80	-20	1,823	-1.10%
2022/12/15	10	12.30	0	0.00	12.35	10	1,879	0.53%
2022/12/08	15	12.55	0	0.00	12.30	15	1,940	0.77%
2022/12/02	10	12.80	40	12.85	12.80	-30	2,010	-1.49%
2022/11/25	0	0.00	2	12.45	12.30	-2	2,170	-0.09%
2022/11/17	10	12.80	0	0.00	12.65	10	2,755	0.36%
2022/11/15	30	12.87	43	12.67	12.80	-13	3,479	-0.37%
2022/11/14	0	0.00	10	12.20	12.20	-10	3,002	-0.33%
2022/11/09	0	0.00	1	12.30	12.05	-1	2,994	-0.03%
2022/10/25	2	11.20	3	11.15	11.10	-1	2,911	-0.03%
2022/10/24	1	11.25	0	0.00	11.20	1	2,910	0.03%
2022/10/11	9	11.80	0	0.00	11.80	9	2,857	0.31%
2022/09/30	1	12.30	0	0.00	12.30	1	2,791	0.04%
2022/09/28	0	0.00	0.1	12.30	12.05	-0.1	2,764	-0.01%
2022/09/19	0	0.00	1	13.70	13.50	-1	2,652	-0.04%
2022/09/14	5	13.80	2	13.80	13.80	3	2,607	0.12%
2022/09/12	10	13.95	10	13.95	13.85	0	2,549	0.00%
2022/09/06	5	14.00	14	14.00	14.00	-9	2,487	-0.36%
2022/09/02	20	14.55	0	0.00	14.30	20	2,395	0.83%
2022/08/30	11	14.62	3	14.63	14.65	8	2,278	0.35%
2022/08/29	17	14.00	16	14.04	14.10	1	2,221	0.05%
2022/08/26	19	14.91	13	14.93	14.50	6	2,174	0.28%
2022/08/25	6	14.63	6	14.50	14.55	0	2,019	0.00%
2022/08/24	1	14.95	3	15.00	14.90	-2	1,928	-0.10%
2022/08/23	19	14.90	13	15.05	15.25	6	1,757	0.34%
2022/08/22	1	14.70	11	14.65	15.10	-10	1,276	-0.78%
2022/08/19	10	13.00	1	13.70	13.75	9	990	0.91%
2022/08/18	0	0.00	30	12.48	12.50	-30	843	-3.56%
2022/08/17	0	0.00	40	12.50	12.45	-40	843	-4.74%
2022/08/11	35	12.45	0	0.00	12.35	35	916	3.82%
2022/08/10	15	12.45	0	0.00	12.45	15	917	1.64%
2022/07/01	0	0.00	4	12.65	12.15	-4	1,158	-0.35%
2022/06/10	0	0.00	2	14.20	14.15	-2	1,158	-0.17%
2022/06/01	0	0.00	2	14.38	14.30	-2	1,242	-0.16%
2022/05/31	0	0.00	5	14.20	14.25	-5	1,241	-0.40%
2022/05/30	2	13.93	0	0.00	14.00	2	1,226	0.16%
2022/05/24	0	0.00	5	13.95	13.70	-5	1,272	-0.39%
2022/05/23	5	14.30	0	0.00	14.05	5	1,272	0.39%
2022/05/20	0	0.00	1	14.10	14.00	-1	1,227	-0.08%
2022/04/22	1	14.05	0	0.00	14.00	1	1,500	0.07%
2022/04/18	5	13.80	0	0.00	13.70	5	1,713	0.29%
2022/04/08	0	0.00	2	14.95	14.95	-2	1,821	-0.11%
2022/03/24	0	0.00	18	15.35	15.40	-18	2,828	-0.64%
2022/03/23	17	15.55	2	15.50	15.50	15	2,844	0.53%
2022/03/22	1	15.20	0	0.00	15.40	1	2,854	0.04%
2022/03/14	4.9	15.00	0	0.00	15.00	4.9	2,977	0.16%
2022/03/10	0	0.00	5	14.80	14.70	-5	3,009	-0.17%
2022/03/09	0	0.00	1	14.25	14.40	-1	3,008	-0.03%
2022/03/08	0	0.00	118	14.06	14.05	-118	3,030	-3.89%	大賣/鉅額交易
2022/03/07	0	0.00	5	14.80	14.75	-5	2,991	-0.17%
2022/03/03	2	15.55	0	0.00	15.55	2	3,027	0.07%
2022/03/02	0	0.00	5	15.50	15.50	-5	3,094	-0.16%
2022/02/25	0	0.00	4	15.45	15.40	-4	3,120	-0.13%
2022/02/24	5	15.80	0	0.00	15.35	5	3,139	0.16%
2022/02/23	0	0.00	3	15.90	15.85	-3	3,131	-0.10%
2022/02/22	31	15.80	0	0.00	15.80	31	3,175	0.98%
2022/02/18	1	16.05	0	0.00	16.00	1	3,261	0.03%
2022/02/17	118	16.22	10	16.15	16.10	108	3,306	3.27%	大買/鉅額交易
2022/02/11	1	16.05	0	0.00	16.10	1	3,542	0.03%
2022/02/07	0	0.00	15	15.68	15.85	-15	3,817	-0.39%
2022/01/26	15	15.30	0	0.00	15.25	15	3,840	0.39%
2022/01/25	5	15.30	0	0.00	15.30	5	3,894	0.13%
2022/01/20	20	15.48	0	0.00	15.55	20	3,884	0.51%
2022/01/14	9	15.40	0	0.00	15.40	9	3,978	0.23%
2022/01/12	0	0.00	10	15.70	15.60	-10	3,989	-0.25%
2022/01/10	1	16.20	0	0.00	16.25	1	3,875	0.03%
2021/12/30	1	17.45	0	0.00	17.35	1	3,917	0.03%
2021/12/28	0	0.00	9	17.82	17.55	-9	3,915	-0.23%
2021/12/27	1	17.70	2	17.70	17.60	-1	3,838	-0.03%
2021/12/24	3	17.72	7	17.73	17.75	-4	3,823	-0.10%
2021/12/23	2	17.15	60	17.41	17.50	-58	3,647	-1.59%
2021/12/21	5	17.00	1	16.90	16.80	4	3,452	0.12%
2021/12/17	0	0.00	10	16.70	16.50	-10	3,326	-0.30%
2021/12/14	0	0.00	15	16.62	16.35	-15	3,397	-0.44%
2021/12/13	1	16.85	0	0.00	16.85	1	3,396	0.03%
2021/12/10	1	16.70	0	0.00	16.70	1	3,421	0.03%
2021/12/09	30	17.30	0	0.00	16.95	30	3,564	0.84%
2021/12/07	0	0.00	2	16.60	16.70	-2	3,534	-0.06%
2021/12/06	0	0.00	10	16.50	16.50	-10	3,541	-0.28%
2021/12/03	0	0.00	2	16.55	16.50	-2	3,587	-0.06%
2021/12/02	5	16.50	0	0.00	16.50	5	3,645	0.14%
2021/11/26	2	16.55	0	0.00	16.50	2	4,006	0.05%
2021/11/24	10	17.10	10	17.05	17.05	0	4,026	0.00%
2021/11/23	48	17.20	2	16.95	17.05	46	4,150	1.11%
2021/11/22	0	0.00	13	17.17	17.35	-13	4,173	-0.31%
2021/11/19	13	17.40	0	0.00	17.05	13	4,245	0.31%
2021/11/17	0	0.00	50	17.84	17.70	-50	4,225	-1.18%
2021/11/16	12	17.68	30	17.68	17.65	-18	4,243	-0.42%
2021/11/12	6	16.86	0	0.00	16.85	6	4,330	0.14%
2021/11/11	5	17.10	0	0.00	17.05	5	4,370	0.11%
2021/11/10	24	17.18	0	0.00	17.15	24	4,484	0.54%
2021/11/09	5	17.65	2	17.60	17.40	3	4,502	0.07%
2021/11/08	5	17.60	0	0.00	17.60	5	4,568	0.11%
2021/11/04	0	0.00	101	17.89	18.10	-101	4,774	-2.12%	大賣/鉅額交易
2021/11/02	20	17.48	20	17.80	17.10	0	4,964	0.00%
2021/11/01	31	17.94	5	17.95	17.75	26	5,329	0.49%
2021/10/29	5	17.70	0	0.00	17.50	5	5,362	0.09%
2021/10/28	76	17.55	141	17.44	17.20	-65	5,445	-1.19%	大賣/
2021/10/27	0	0.00	5	17.40	17.45	-5	5,501	-0.09%
2021/10/26	2	17.20	5	17.20	17.05	-3	5,607	-0.05%
2021/10/21	140	16.97	10	17.00	16.75	130	6,125	2.12%	大買/鉅額交易
2021/10/20	0	0.00	10	16.65	16.65	-10	6,452	-0.16%
2021/10/19	10	16.70	13	16.70	16.65	-3	6,633	-0.05%
2021/10/13	36	16.42	10	15.90	15.80	26	9,817	0.26%
2021/10/08	0	0.00	2	16.50	16.50	-2	11,146	-0.02%
2021/10/07	0	0.00	7	16.11	16.15	-7	11,810	-0.06%
2021/10/06	1	15.95	0	0.00	15.75	1	12,842	0.01%
2021/10/05	10	15.75	0	0.00	15.90	10	13,688	0.07%
2021/10/04	4	15.54	3	15.63	15.30	1	14,065	0.01%
2021/10/01	3	16.50	4	16.14	16.10	-1	14,220	-0.01%
2021/09/30	1	16.85	1	16.90	16.90	0	14,256	0.00%
2021/09/29	0	0.00	2	16.03	16.10	-2	14,340	-0.01%
2021/09/28	2	16.90	0	0.00	16.55	2	14,468	0.01%
2021/09/24	0	0.00	5	16.52	16.50	-5	15,241	-0.03%
2021/09/22	10	16.55	0	0.00	16.50	10	16,610	0.06%
2021/09/15	5	16.90	12	17.15	17.00	-7	16,918	-0.04%
2021/09/14	70	17.25	7	17.48	17.25	63	16,939	0.37%
2021/09/13	49	17.38	0	0.00	17.35	49	16,899	0.29%
2021/09/07	10	17.35	0	0.00	17.30	10	17,970	0.06%
2021/09/06	3	17.98	0	0.00	17.95	3	18,412	0.02%
2021/09/02	0	0.00	3	19.00	17.95	-3	18,369	-0.02%
2021/08/31	0	0.00	1	18.15	18.35	-1	18,318	-0.01%
2021/08/30	2	18.43	0	0.00	18.20	2	18,425	0.01%
2021/08/27	0	0.00	188	18.09	18.45	-188	18,560	-1.01%	大賣/鉅額交易
2021/08/26	52	17.88	11	18.10	17.95	41	18,675	0.22%
2021/08/25	138	17.76	3	17.40	17.85	135	18,932	0.71%	大買/鉅額交易
2021/08/24	5	17.15	0	0.00	17.15	5	19,399	0.03%
2021/08/23	0	0.00	20	17.36	17.55	-20	19,527	-0.10%
2021/08/20	5	16.89	1.1	17.10	16.80	4	19,654	0.02%
2021/08/19	6	16.71	0	0.00	16.60	6	19,635	0.03%
2021/08/18	0	0.00	5	16.45	17.45	-5	19,653	-0.03%
2021/08/17	5	17.40	1	17.35	16.60	4	19,759	0.02%
2021/08/16	16	17.03	6	17.00	17.15	10	19,891	0.05%
2021/08/13	10	17.83	1	17.70	17.70	9	19,846	0.05%
2021/08/12	2	18.60	0	0.00	18.50	2	19,825	0.01%
2021/08/11	2	18.35	2	18.60	17.75	0	19,934	0.00%
2021/08/10	6	19.13	0	0.00	18.50	6	19,900	0.03%
2021/08/09	5	19.60	0	0.00	19.15	5	19,943	0.03%
2021/08/05	10	20.61	5	20.58	20.30	5	19,989	0.03%
2021/08/04	4	20.23	0	0.00	20.05	4	19,862	0.02%
2021/08/03	0	0.00	7	20.03	20.35	-7	20,052	-0.03%
2021/08/02	0	0.00	1	20.05	19.90	-1	20,683	0.00%
2021/07/30	1	19.55	1	19.65	19.55	0	20,729	0.00%
2021/07/29	2	19.10	0	0.00	19.45	2	21,289	0.01%
2021/07/28	7	19.01	22	18.56	19.05	-15	21,425	-0.07%
2021/07/27	3	20.25	5	20.20	20.05	-2	21,746	-0.01%
2021/07/26	5	20.24	2	20.50	20.50	3	22,086	0.01%
2021/07/22	8	19.80	2	19.95	19.75	6	23,754	0.03%
2021/07/21	13	20.42	11	20.55	20.25	2	23,812	0.01%
2021/07/20	22	20.26	16	20.43	20.25	6	23,934	0.03%
2021/07/19	19	22.18	122	21.61	21.60	-103	24,076	-0.43%	大賣/鉅額交易
2021/07/16	8	21.02	24	21.13	21.20	-16	22,754	-0.07%
2021/07/15	1	20.20	5.1	20.05	20.05	-4.1	21,952	-0.02%
2021/07/14	140	20.64	14	20.66	20.50	126	22,085	0.57%	大買/鉅額交易
2021/07/13	27.1	20.51	48	20.20	20.30	-21	21,705	-0.10%
2021/07/12	5	19.64	3	19.68	19.80	2	21,564	0.01%
2021/07/09	0	0.00	33	18.68	18.65	-33	21,327	-0.15%
2021/07/08	0	0.00	31	18.26	18.30	-31	21,891	-0.14%
2021/07/07	0	0.00	2	17.95	17.80	-2	22,305	-0.01%
2021/07/06	0	0.00	1	18.15	18.00	-1	22,345	0.00%
2021/07/05	1	18.00	1	17.95	17.90	0	22,277	0.00%
2021/07/02	3	17.90	3	17.72	17.75	0	22,289	0.00%
2021/07/01	26	18.39	0.2	17.90	17.95	25.8	22,217	0.12%
2021/06/30	35	18.85	56	18.76	19.10	-21	21,774	-0.10%
2021/06/29	4	17.85	13	17.72	17.40	-9	20,731	-0.04%
2021/06/28	3	17.30	7	17.50	17.45	-4	20,543	-0.02%
2021/06/25	6	17.53	0	0.00	17.35	6	20,572	0.03%
2021/06/24	8	17.85	32	17.69	17.80	-24	20,498	-0.12%
2021/06/23	1	16.80	7	17.01	17.10	-6	20,335	-0.03%
2021/06/22	10	16.95	0	0.00	16.80	10	20,331	0.05%
2021/06/21	14	16.75	8	16.95	17.30	6	20,393	0.03%
2021/06/18	12	17.49	6	17.43	17.25	6	20,451	0.03%
2021/06/17	49	17.63	3	17.80	17.60	46	20,516	0.22%
2021/06/16	32	17.94	0	0.00	17.60	32	20,182	0.16%
2021/06/15	2	18.80	40	18.11	18.90	-38	19,832	-0.19%
2021/06/11	0	0.00	22	17.51	17.50	-22	19,478	-0.11%
2021/06/09	2	17.50	2	17.70	17.35	0	19,537	0.00%
2021/06/08	0	0.00	2	17.60	17.60	-2	19,508	-0.01%
2021/06/07	16	17.05	16	17.06	17.20	0	19,494	0.00%
2021/06/04	21	17.43	3	17.80	17.20	18	19,551	0.09%
2021/06/03	16	17.85	7	17.74	17.60	9	19,543	0.05%
2021/06/02	10	17.41	29	17.57	17.35	-19	19,703	-0.10%
2021/06/01	44	17.34	26	17.50	17.30	18	19,431	0.09%
2021/05/31	0	0.00	31	17.20	17.30	-31	18,922	-0.16%
2021/05/28	0	0.00	2	15.50	15.75	-2	18,847	-0.01%
2021/05/27	0	0.00	5	15.30	15.00	-5	18,863	-0.03%
2021/05/26	5	14.85	13	15.14	15.20	-8	18,919	-0.04%
2021/05/25	7	14.98	6	15.20	15.00	1	18,877	0.01%
2021/05/24	5	14.80	0	0.00	14.50	5	18,717	0.03%
2021/05/21	0	0.00	43	14.22	14.30	-43	18,654	-0.23%
2021/05/20	19	14.24	6	14.35	13.80	13	18,791	0.07%
2021/05/19	45	14.21	35	13.85	14.30	10	18,771	0.05%
2021/05/18	0	0.00	6	13.58	13.85	-6	18,580	-0.03%
2021/05/17	0	0.00	10	13.00	12.60	-10	18,479	-0.05%
2021/05/14	1	14.45	0	0.00	13.85	1	18,270	0.01%
2021/05/13	12	14.06	21	14.37	14.30	-9	18,274	-0.05%
2021/05/12	30	14.91	20	15.27	14.70	10	18,110	0.06%
2021/05/11	30	17.40	33	16.22	16.25	-3	17,807	-0.02%
2021/05/10	59	18.20	28	18.50	17.85	31	17,521	0.18%
2021/05/07	0	0.00	11	17.61	17.75	-11	16,779	-0.07%
2021/05/06	3	17.57	9	17.35	17.65	-6	16,665	-0.04%
2021/05/05	7	18.03	3	17.40	17.40	4	15,975	0.03%
2021/05/04	10	17.23	6	18.28	17.65	4	15,747	0.03%
2021/05/03	59	19.66	0	0.00	18.70	59	15,167	0.39%
2021/04/29	67	21.53	32	20.63	20.60	35	14,623	0.24%
2021/04/28	21	20.97	122.6	20.89	21.50	-101.6	13,783	-0.74%	大賣/鉅額交易
2021/04/27	60	19.65	36	19.58	19.55	24	12,486	0.19%
2021/04/26	51	20.06	45	20.07	19.85	6	12,077	0.05%
2021/04/23	75	19.70	73	19.77	20.05	2	11,698	0.02%
2021/04/22	34	19.25	1	20.30	18.50	33	10,985	0.30%
2021/04/21	42	19.50	34.1	19.65	19.55	7.9	10,504	0.08%
2021/04/20	15	18.81	65.4	19.51	19.35	-50.4	10,322	-0.49%
2021/04/19	24	18.83	67	19.04	18.60	-43	9,886	-0.43%
2021/04/16	42.1	18.38	144	18.14	18.80	-101.9	9,570	-1.06%	大賣/鉅額交易
2021/04/15	390	17.91	256	18.09	17.65	134	8,716	1.54%	大買/大賣/鉅額交易
2021/04/14	33	16.34	69	16.05	17.80	-36	8,193	-0.44%
2021/04/13	18	16.80	31	17.00	16.20	-13	7,368	-0.18%
2021/04/12	11	15.83	0	0.00	15.70	11	6,790	0.16%
2021/04/09	10	15.80	0	0.00	15.75	10	6,699	0.15%
2021/04/08	0	0.00	11	16.20	16.00	-11	6,641	-0.17%
2021/04/07	1	15.95	0	0.00	15.95	1	6,502	0.02%
2021/04/06	1	15.95	0	0.00	16.05	1	6,540	0.02%
2021/04/01	1	15.65	1	15.85	15.60	0	6,452	0.00%
2021/03/25	0	0.00	5	15.25	15.35	-5	7,371	-0.07%
2021/03/24	10	15.40	1	15.15	15.40	9	7,412	0.12%
2021/03/23	1	15.95	0	0.00	15.90	1	7,296	0.01%
2021/03/22	4	16.24	0	0.00	16.55	4	7,130	0.06%
2021/03/18	8	15.58	0	0.00	15.55	8	6,926	0.12%
2021/03/17	2	15.00	0	0.00	15.20	2	6,898	0.03%
2021/03/15	1	15.20	10.2	15.25	15.20	-9.2	6,826	-0.13%
2021/03/12	10	15.75	6	15.78	15.60	4	6,816	0.06%
2021/03/11	1	15.70	0	0.00	15.80	1	6,959	0.01%
2021/03/09	0	0.00	1	15.80	16.20	-1	6,928	-0.01%
2021/03/08	10	15.95	0	0.00	16.10	10	6,818	0.15%
2021/03/05	0	0.00	1	15.05	15.15	-1	6,491	-0.02%
2021/03/04	3	15.30	0	0.00	15.25	3	6,616	0.05%
2021/03/03	2	15.45	0	0.00	15.50	2	6,724	0.03%
2021/03/02	10	15.85	3	15.20	15.35	7	6,835	0.10%
2021/02/26	5	15.35	0	0.00	15.45	5	6,738	0.07%
2021/02/25	1	15.20	0	0.00	15.20	1	6,730	0.01%
2021/02/23	0.2	15.20	0	0.00	15.15	0.2	7,074	0.00%
2021/02/22	0	0.00	1	14.95	15.50	-1	7,203	-0.01%
2021/02/18	0	0.00	0	13.90	13.90	0	7,081	0.00%
2021/02/04	1	13.85	4	13.79	13.70	-3	6,960	-0.04%
2021/01/29	3	13.80	0	0.00	13.25	3	6,696	0.04%
2021/01/28	26	13.40	26	13.50	13.55	0	6,690	0.00%
2021/01/26	0	0.00	10	12.95	13.00	-10	6,605	-0.15%
2021/01/22	0	0.00	0.1	12.45	13.15	-0.1	6,589	0.00%
2021/01/21	0	0.00	2	12.95	12.65	-2	6,576	-0.03%
2021/01/18	1	13.45	1	13.30	13.20	0	6,453	0.00%
2021/01/14	1	13.80	0.1	13.55	13.85	0.9	6,231	0.01%
2021/01/13	5	13.50	1	13.70	13.65	4	6,188	0.06%
2021/01/08	25	13.50	0	0.00	13.20	25	5,978	0.42%
2021/01/04	0	0.00	0.5	14.80	14.80	-0.5	5,587	-0.01%
2020/12/31	0	0.00	1	14.65	14.60	-1	5,528	-0.02%
2020/12/29	0	0.00	8	15.16	14.85	-8	5,498	-0.15%
2020/12/25	3	15.55	0	0.00	15.50	3	5,217	0.06%
2020/12/24	0	0.00	5	14.90	14.80	-5	4,812	-0.10%
2020/12/22	2	14.18	5	14.65	13.85	-3	4,436	-0.07%
2020/12/18	10	13.95	0	0.00	13.95	10	3,947	0.25%
2020/12/17	0	0.00	3	13.70	13.75	-3	3,858	-0.08%
2020/12/15	3	14.07	3	13.93	13.50	0	3,878	0.00%
2020/12/14	0	0.00	0.5	13.60	13.90	-0.5	3,829	-0.01%
2020/12/08	0	0.00	1	14.40	14.10	-1	3,601	-0.03%
2020/12/07	7	14.30	6	14.28	14.50	1	3,506	0.03%
2020/12/04	0	0.00	9.1	13.66	13.85	-9.1	3,347	-0.27%
2020/12/03	0	0.00	3	13.00	13.00	-3	3,162	-0.09%
2020/11/30	0	0.00	20	13.35	13.10	-20	3,062	-0.65%
2020/11/27	0	0.00	20	13.30	12.90	-20	3,003	-0.67%
2020/11/26	50	12.77	0	0.00	13.05	50	2,870	1.74%
2020/11/24	0	0.00	3	12.20	12.25	-3	2,622	-0.11%
2020/11/20	3	11.55	6	11.58	12.00	-3	2,320	-0.13%
2020/11/19	0	0.00	50	11.45	11.50	-50	2,083	-2.40%
2020/11/18	0	0.00	55	10.59	11.20	-55	1,788	-3.08%
2020/11/11	0	0.00	20	10.10	10.15	-20	1,674	-1.19%
2020/10/27	10	10.20	0	0.00	10.15	10	1,757	0.57%
2020/10/21	0	0.00	10	10.20	10.15	-10	1,768	-0.57%
2020/09/25	15	10.05	0	0.00	10.00	15	2,191	0.68%
2020/09/24	10	10.15	5	10.25	10.15	5	2,180	0.23%
2020/09/23	10	10.50	0	0.00	10.45	10	2,188	0.46%
2020/09/15	0	0.00	5	10.95	11.00	-5	2,127	-0.24%
2020/09/14	0	0.00	1	10.85	10.85	-1	2,135	-0.05%
2020/09/11	30	10.79	25	10.88	10.65	5	2,258	0.22%
2020/09/10	15	11.10	10	11.05	10.90	5	2,297	0.22%
2020/09/09	40	10.85	5	11.00	11.05	35	2,253	1.55%
2020/09/08	10	10.95	0	0.00	10.85	10	2,214	0.45%
2020/09/07	13	10.82	12	10.83	10.60	1	2,172	0.05%
2020/09/04	5	10.30	0	0.00	10.35	5	2,163	0.23%
2020/09/02	6	10.50	10	10.60	10.65	-4	2,172	-0.18%
2020/09/01	0	0.00	20	10.43	10.40	-20	2,149	-0.93%
2020/08/21	0	0.00	0.2	10.30	10.00	-0.2	2,248	-0.01%
2020/08/20	10	10.08	3	10.00	9.99	7	2,241	0.31%
2020/08/17	0	0.00	22	10.25	10.35	-22	2,194	-1.00%
2020/08/12	5	10.25	0	0.00	10.25	5	2,194	0.23%
2020/08/11	2	10.35	0	0.00	10.50	2	2,183	0.09%
2020/08/07	5	10.25	0	0.00	10.25	5	2,142	0.23%
2020/08/05	0	0.00	5	10.45	10.25	-5	2,168	-0.23%
2020/08/04	10	10.20	0	0.00	10.15	10	2,169	0.46%
2020/07/30	5	10.10	0	0.00	10.15	5	2,231	0.22%
2020/07/28	0	0.00	0.1	10.10	10.05	-0.1	2,234	0.00%
2020/07/27	10	10.25	0	0.00	10.20	10	2,244	0.45%
2020/07/24	10	10.40	0	0.00	10.30	10	2,270	0.44%
2020/07/20	10	10.10	10	10.40	10.40	0	2,285	0.00%
2020/07/09	5	11.45	0	0.00	11.30	5	2,211	0.23%
2020/07/06	0.2	11.10	10	11.20	11.10	-9.8	2,395	-0.41%
2020/06/19	1	11.25	0	0.00	11.15	1	2,357	0.04%
2020/06/18	2	11.15	15	11.28	11.50	-13	2,329	-0.56%
2020/06/17	4	10.68	7	10.64	10.70	-3	2,197	-0.14%
2020/06/16	1	10.35	0	0.00	10.45	1	2,161	0.05%
2020/06/12	2.9	10.20	0	0.00	10.15	2.9	2,211	0.13%
2020/06/10	0	0.00	2	10.25	10.25	-2	2,206	-0.09%
2020/06/08	3	10.60	0	0.00	10.55	3	2,270	0.13%
2020/06/05	2	10.30	2	10.25	10.30	0	2,186	0.00%
2020/06/04	0	0.00	4	10.15	10.10	-4	2,185	-0.18%
2020/06/03	0	0.00	2	10.25	10.20	-2	2,186	-0.09%
2020/06/02	0	0.00	2.3	10.10	10.15	-2.3	2,156	-0.11%
2020/05/20	0	0.00	5.1	9.93	9.87	-5.1	2,036	-0.25%
2020/05/18	0	0.00	2	9.94	9.85	-2	2,035	-0.10%
2020/05/13	7	10.29	2	10.15	10.15	5	2,125	0.24%
2020/05/07	0	0.00	2	10.40	10.40	-2	2,176	-0.09%
2020/05/06	5	10.25	5	10.34	10.20	0	2,173	0.00%
2020/05/05	5	10.40	0	0.00	10.50	5	2,121	0.24%
2020/04/30	3	10.75	1	10.80	10.65	2	2,137	0.09%
2020/04/29	0	0.00	11	10.80	10.65	-11	2,155	-0.51%
2020/04/27	0	0.00	15	10.58	10.70	-15	2,161	-0.69%
2020/04/24	0.7	10.30	10	10.25	10.30	-9.3	2,049	-0.45%
2020/04/23	6	10.00	6	10.20	9.99	0	2,019	0.00%
2020/04/22	1	9.72	0	0.00	9.94	1	2,003	0.05%
2020/04/21	0.6	9.77	1	9.92	9.77	-0.4	2,001	-0.02%
2020/04/17	5	10.00	5	10.20	9.95	0	1,993	0.00%
2020/04/15	0	0.00	20	10.14	10.10	-20	1,968	-1.02%
2020/04/14	0.2	10.05	20	10.00	10.00	-19.8	1,948	-1.02%
2020/04/09	4	10.02	13	10.11	10.20	-9	1,814	-0.50%
2020/04/08	0	0.00	2	9.26	9.30	-2	1,670	-0.12%
2020/03/31	0	0.00	8	9.00	8.98	-8	1,621	-0.49%
2020/03/26	3	8.88	0	0.00	8.98	3	1,646	0.18%
2020/03/24	0	0.00	45	8.49	8.38	-45	1,572	-2.86%
2020/03/17	5	8.96	0	0.00	8.56	5	1,603	0.31%
2020/03/16	0	0.00	5	9.58	9.22	-5	1,576	-0.32%
2020/03/13	7	9.05	10	9.06	9.20	-3	1,587	-0.19%
2020/03/12	10	10.53	0	0.00	10.05	10	1,570	0.64%
2020/03/11	7	10.83	5	11.10	10.80	2	1,840	0.11%
2020/03/10	6	10.90	2	11.00	11.00	4	1,962	0.20%
2020/03/09	6	11.40	0	0.00	11.25	6	1,981	0.30%
2020/03/06	10	11.95	0	0.00	11.90	10	1,975	0.51%
2020/03/03	0	0.00	10	12.10	11.95	-10	1,986	-0.50%
2020/03/02	5	11.80	0	0.00	11.85	5	1,976	0.25%
2020/02/27	10	12.30	10	12.50	12.05	0	1,965	0.00%
2020/02/26	0	0.00	15	12.38	12.35	-15	1,948	-0.77%
2020/02/25	0	0.00	10	12.30	12.20	-10	1,927	-0.52%
2020/02/24	10	12.15	1	12.25	12.25	9	1,921	0.47%
2020/02/21	5	12.30	0	0.00	12.30	5	1,918	0.26%
2020/02/20	10	12.40	0	0.00	12.50	10	1,933	0.52%
2020/02/19	0	0.00	15	12.50	12.35	-15	1,933	-0.78%
2020/02/18	10	12.40	1	12.55	12.40	9	1,926	0.47%
2020/02/17	10	12.25	11	12.45	12.40	-1	1,935	-0.05%
2020/02/14	11	12.32	12	12.49	12.40	-1	1,922	-0.05%
2020/02/12	0	0.00	11	12.17	12.40	-11	1,863	-0.59%
2020/02/11	10	11.50	0	0.00	11.60	10	1,804	0.55%
2020/02/03	0	0.00	10	10.35	10.40	-10	1,765	-0.57%
2020/01/30	11	11.52	0	0.00	11.25	11	1,736	0.63%
2020/01/08	5	12.20	0	0.00	12.40	5	1,890	0.26%
2020/01/07	3	12.43	0	0.00	12.50	3	1,876	0.16%
2020/01/06	1	12.55	0	0.00	12.60	1	1,874	0.05%
2019/12/27	20	12.90	5	12.90	12.95	15	1,853	0.81%
2019/12/26	10	12.85	0	0.00	12.90	10	1,880	0.53%
2019/12/25	2	12.90	2	12.95	12.80	0	1,898	0.00%
2019/12/18	1	13.00	2	13.08	12.85	-1	1,895	-0.05%
2019/12/17	0	0.00	0.1	12.65	12.65	-0.1	1,815	-0.01%
2019/12/11	2	12.88	0	0.00	12.80	2	1,825	0.11%
2019/12/06	4	13.45	0	0.00	13.40	4	1,775	0.23%
2019/12/05	0	0.00	3	13.20	13.20	-3	1,491	-0.20%
2019/11/27	0	0.00	0	12.75	12.70	0	1,665	0.00%
2019/11/20	0	0.00	0	12.80	12.65	0	1,731	0.00%
2019/11/13	0	0.00	2	13.00	13.00	-2	1,862	-0.11%
2019/11/11	1	13.20	0	0.00	13.10	1	1,863	0.05%
2019/11/08	50	13.75	0	0.00	13.75	50	1,814	2.76%
2019/11/06	3	13.82	0	0.00	13.75	3	1,821	0.16%
2019/11/05	0	0.00	50	13.85	13.80	-50	1,821	-2.74%
2019/11/01	1	13.80	0	0.00	13.90	1	1,836	0.05%
2019/10/31	4	13.93	0	0.00	13.85	4	1,852	0.22%
2019/10/30	1	14.05	0	0.00	14.05	1	1,855	0.05%
2019/10/29	25	14.13	0	0.00	14.10	25	1,894	1.32%
2019/10/28	51	14.30	21	14.41	14.25	30	1,913	1.57%
2019/10/24	1	14.35	0	0.00	14.40	1	1,899	0.05%
2019/10/23	31	14.31	5	14.40	14.25	26	1,904	1.37%
2019/10/18	0	0.00	5	13.85	13.85	-5	1,968	-0.25%
2019/10/17	0	0.00	2	13.80	13.85	-2	2,176	-0.09%
2019/10/09	10	13.85	0	0.00	13.80	10	2,177	0.46%
2019/10/07	1	13.90	0	0.00	13.95	1	2,182	0.05%
2019/10/03	30	14.05	0	0.00	14.00	30	2,231	1.34%
2019/09/27	2	14.03	0	0.00	14.00	2	2,212	0.09%
2019/09/26	5	14.35	0	0.00	14.30	5	2,189	0.23%
2019/09/25	2	14.43	0	0.00	14.40	2	2,189	0.09%
2019/09/12	1	14.70	1	14.65	14.55	0	2,256	0.00%
2019/09/06	47	15.40	7	15.10	15.15	40	2,239	1.79%
2019/09/04	0	0.00	1	14.85	14.90	-1	2,086	-0.05%
2019/09/03	1	14.60	3	14.70	14.55	-2	2,066	-0.10%
2019/09/02	4	15.15	0	0.00	15.15	4	2,022	0.20%
2019/08/23	2	15.25	1	15.25	15.20	1	1,883	0.05%
2019/08/22	14	15.42	4	15.49	15.45	10	1,866	0.54%
2019/08/20	0	0.00	1	14.75	14.60	-1	1,709	-0.06%
2019/08/12	1	14.50	0	0.00	14.45	1	1,702	0.06%
2019/08/05	0	0.00	1	14.30	14.25	-1	1,713	-0.06%
2019/08/02	2	14.75	0	0.00	14.70	2	1,720	0.12%
2019/07/31	10	15.18	0	0.00	15.20	10	1,737	0.58%
2019/07/23	0	0.00	2	15.95	15.90	-2	1,684	-0.12%
2019/07/19	3	15.75	2	16.00	15.95	1	1,571	0.06%
2019/07/16	1	15.00	6	15.00	15.00	-5	1,425	-0.35%
2019/07/10	0	0.00	20	14.95	14.90	-20	1,549	-1.29%
2019/07/05	5	15.55	0	0.00	15.55	5	1,584	0.32%
2019/06/21	5	15.15	1	15.20	15.20	4	2,087	0.19%
2019/06/20	0	0.00	11	15.10	15.15	-11	2,110	-0.52%
2019/06/18	1	14.85	0	0.00	14.65	1	2,225	0.04%
2019/06/14	0	0.00	20	14.75	14.70	-20	2,261	-0.88%
2019/06/13	0	0.00	10	14.65	14.65	-10	2,372	-0.42%
2019/06/12	2	14.70	0	0.00	14.75	2	2,428	0.08%
2019/05/31	0	0.00	1	14.70	14.65	-1	3,553	-0.03%
2019/05/30	0	0.00	2	14.45	14.50	-2	3,633	-0.06%
2019/05/28	10	14.20	0	0.00	14.25	10	3,847	0.26%
2019/05/20	1	14.40	0	0.00	14.35	1	4,588	0.02%
2019/05/15	0	0.00	1	15.15	15.15	-1	4,899	-0.02%
2019/05/09	2	15.03	0	0.00	15.10	2	5,028	0.04%
2019/05/08	5	15.15	0	0.00	15.15	5	5,043	0.10%
2019/05/07	0	0.00	10	15.30	15.40	-10	5,154	-0.19%
2019/05/06	0	0.00	2	15.50	15.15	-2	5,218	-0.04%
2019/05/03	3	15.85	0	0.00	15.80	3	5,228	0.06%
2019/04/29	5	15.75	0	0.00	15.70	5	5,376	0.09%
2019/04/26	2	16.10	0	0.00	16.15	2	5,435	0.04%
2019/04/23	1	16.85	1	16.80	16.70	0	5,996	0.00%
2019/04/22	0	0.00	1	16.75	16.90	-1	5,973	-0.02%
2019/04/18	13	16.72	150	16.71	16.60	-137	5,969	-2.29%	大賣/鉅額交易
2019/04/17	6	17.07	1	17.10	16.90	5	6,070	0.08%
2019/04/11	12	16.99	10	16.90	16.95	2	6,038	0.03%
2019/04/10	0	0.00	15	17.20	17.15	-15	6,000	-0.25%
2019/04/09	1	17.65	31	17.52	17.45	-30	5,961	-0.50%
2019/04/08	0	0.00	136	17.36	17.25	-136	5,792	-2.35%	大賣/鉅額交易
2019/03/29	5	16.90	0	0.00	17.00	5	5,621	0.09%
2019/03/27	3	17.00	0	0.00	17.00	3	5,597	0.05%
2019/03/26	1	17.05	6	17.15	17.25	-5	5,591	-0.09%
2019/03/25	6	16.65	0	0.00	16.50	6	5,603	0.11%
2019/03/22	41	17.10	0	0.00	16.80	41	5,608	0.73%
2019/03/21	20	17.10	0	0.00	17.10	20	5,529	0.36%
2019/03/20	20	17.18	0	0.00	17.15	20	5,485	0.36%
2019/03/19	1	17.20	0	0.00	17.25	1	5,478	0.02%
2019/03/18	0	0.00	2	17.45	17.40	-2	5,438	-0.04%
2019/03/15	21	17.15	0	0.00	17.05	21	5,356	0.39%
2019/03/12	3	17.37	4	17.35	17.30	-1	5,382	-0.02%
2019/03/11	1	17.60	0	0.00	17.50	1	5,324	0.02%
2019/03/08	21	17.55	1	17.65	17.70	20	5,130	0.39%
2019/03/07	30	17.45	0	0.00	17.45	30	4,952	0.61%
2019/03/06	0	0.00	10	17.35	17.50	-10	4,694	-0.21%
2019/03/04	0	0.00	0	17.20	17.20	0	4,559	0.00%
2019/02/26	1	16.95	0	0.00	16.90	1	4,455	0.02%
2019/02/25	1	17.25	2	17.25	17.10	-1	4,736	-0.02%
2019/02/22	1	17.00	0	0.00	17.00	1	4,708	0.02%
2019/02/21	1	17.45	9	17.36	17.40	-8	4,642	-0.17%
2019/02/20	10	16.98	2	17.00	17.00	8	4,370	0.18%
2019/02/19	5	17.00	0	0.00	17.05	5	4,377	0.11%
2019/02/18	0	0.00	12	16.96	16.95	-12	4,390	-0.27%
2019/02/14	3	16.50	1	16.55	16.40	2	4,205	0.05%
2019/02/12	10	16.15	1	16.55	16.50	9	4,223	0.21%
2019/01/30	0	0.00	50	15.95	16.00	-50	4,672	-1.07%
2019/01/29	1	15.95	0	0.00	16.10	1	4,686	0.02%
2019/01/28	3	16.43	2	16.50	16.30	1	4,653	0.02%
2019/01/24	1	15.95	0	0.00	16.05	1	4,606	0.02%
2019/01/22	0	0.00	2	16.15	16.15	-2	4,643	-0.04%
2019/01/18	0	0.00	10	15.95	16.20	-10	4,708	-0.21%
2019/01/17	20	16.50	0	0.00	16.10	20	4,661	0.43%
2019/01/16	0	0.00	2	16.00	16.20	-2	4,194	-0.05%
2019/01/14	1	15.35	0	0.00	15.30	1	4,103	0.02%
2019/01/11	1	15.40	2	15.50	15.40	-1	4,133	-0.02%
2019/01/10	0	0.00	3	15.55	15.45	-3	4,160	-0.07%
2019/01/09	16	15.90	12	15.72	15.60	4	4,163	0.10%
2019/01/08	0	0.00	7	15.56	15.75	-7	4,043	-0.17%
2019/01/07	0	0.00	1	15.05	15.00	-1	4,012	-0.02%
2019/01/04	1	14.80	0	0.00	14.65	1	4,107	0.02%
2018/12/26	0	0.00	130	15.07	14.95	-130	4,451	-2.92%	大賣/鉅額交易
2018/12/25	5	15.40	10	15.45	15.40	-5	4,515	-0.11%
2018/12/21	3	15.35	0	0.00	15.55	3	4,645	0.06%
2018/12/14	10	16.10	0	0.00	16.05	10	4,556	0.22%
2018/12/06	1	16.15	0	0.00	15.75	1	4,785	0.02%
2018/12/05	1	16.30	10	16.30	16.45	-9	4,724	-0.19%
2018/12/04	0	0.00	17	16.70	16.60	-17	4,732	-0.36%
2018/12/03	10	16.65	15	16.77	16.80	-5	4,739	-0.11%
2018/11/30	10	16.40	0	0.00	16.35	10	4,680	0.21%
2018/11/29	7	16.52	10	16.60	16.30	-3	4,691	-0.06%
2018/11/28	20	16.25	0	0.00	16.55	20	4,629	0.43%
2018/11/23	20	16.05	0	0.00	16.15	20	4,564	0.44%
2018/11/22	3	16.65	8	16.44	16.00	-5	4,524	-0.11%
2018/11/21	6	16.14	0	0.00	16.35	6	4,230	0.14%
2018/11/16	70	16.11	0	0.00	15.90	70	4,344	1.61%
2018/11/15	4	16.05	4	15.95	16.05	0	4,383	0.00%
2018/11/13	0	0.00	14	15.09	15.45	-14	4,290	-0.33%
2018/11/12	0	0.00	3	15.40	15.40	-3	4,246	-0.07%
2018/11/09	5	15.65	5	15.55	15.75	0	4,234	0.00%
2018/11/08	19	16.02	7	15.96	15.85	12	4,172	0.29%
2018/11/02	5	15.10	1	15.05	15.00	4	3,869	0.10%
2018/11/01	5	15.10	0	0.00	14.90	5	4,126	0.12%
2018/10/29	10	14.30	0	0.00	14.10	10	4,281	0.23%
2018/10/26	0	0.00	10	14.25	14.30	-10	4,329	-0.23%
2018/10/25	20	13.98	0	0.00	13.90	20	4,371	0.46%
2018/10/19	10	14.25	0	0.00	14.50	10	4,891	0.20%
2018/10/12	20	14.05	0	0.00	14.50	20	4,880	0.41%
2018/10/08	20	15.75	0	0.00	15.70	20	4,803	0.42%
2018/10/05	50	15.99	0	0.00	15.90	50	4,931	1.01%
2018/09/28	2	16.53	0	0.00	16.40	2	4,668	0.04%
2018/09/26	0	0.00	40	16.10	16.10	-40	4,585	-0.87%
2018/09/20	20	15.90	0	0.00	15.85	20	4,654	0.43%
2018/09/19	0	0.00	5	16.15	16.10	-5	4,668	-0.11%
2018/09/18	10	16.70	10	16.45	15.95	0	4,677	0.00%
2018/09/14	10	16.13	0	0.00	16.20	10	4,593	0.22%
2018/09/12	0	0.00	10	15.70	15.65	-10	4,625	-0.22%
2018/09/11	5	15.60	1	15.85	15.75	4	4,733	0.08%
2018/09/05	10	16.70	0	0.00	16.45	10	5,089	0.20%
2018/08/27	0	0.00	1	16.90	16.90	-1	6,357	-0.02%
2018/08/24	1	16.60	0	0.00	16.75	1	6,536	0.02%
2018/08/20	0	0.00	41	16.05	16.05	-41	7,257	-0.56%
2018/08/17	1	16.40	0	0.00	16.20	1	7,310	0.01%
2018/08/14	5	16.60	0	0.00	16.60	5	7,950	0.06%
2018/08/13	45	16.89	2	16.10	16.15	43	8,002	0.54%
2018/08/10	1	17.35	0	0.00	17.35	1	7,930	0.01%
2018/08/08	3	17.98	6	17.65	17.90	-3	8,109	-0.04%
2018/08/07	0	0.00	1	17.25	17.70	-1	7,844	-0.01%
2018/08/06	25	17.17	7	17.12	17.25	18	7,815	0.23%
2018/08/03	8	17.59	0	0.00	17.30	8	7,830	0.10%
2018/08/02	5	18.30	0	0.00	18.20	5	7,770	0.06%
2018/08/01	5	18.30	25	18.61	18.75	-20	7,752	-0.26%
2018/07/31	3	18.40	0	0.00	18.45	3	7,600	0.04%
2018/07/27	0	0.00	5	18.25	18.00	-5	7,388	-0.07%
2018/07/25	5	18.10	0	0.00	18.10	5	7,238	0.07%
2018/07/18	5	18.40	0	0.00	18.10	5	7,612	0.07%
2018/07/06	2	16.45	3	16.75	16.90	-1	7,682	-0.01%
2018/07/05	26	17.50	1	17.60	17.05	25	7,766	0.32%
2018/07/04	40	17.25	0	0.00	17.30	40	7,780	0.51%
2018/06/28	1	18.50	0	0.00	18.50	1	7,857	0.01%
2018/06/26	1	17.85	0	0.00	18.15	1	7,840	0.01%
2018/06/25	0	0.00	2	18.50	18.25	-2	7,795	-0.03%
2018/06/22	13	18.39	11	18.25	18.25	2	7,829	0.03%
2018/06/21	0	0.00	10	18.65	18.35	-10	7,777	-0.13%
2018/06/20	0	0.00	5	18.65	18.65	-5	7,804	-0.06%
2018/06/13	10	19.30	2	19.50	19.20	8	7,617	0.11%
2018/06/12	77	20.06	5	19.85	19.65	72	7,640	0.94%
2018/06/11	2	19.30	18	19.19	19.20	-16	7,535	-0.21%
2018/06/08	1	19.05	0	0.00	18.75	1	7,467	0.01%
2018/06/07	2	18.90	21	19.03	18.70	-19	7,427	-0.26%
2018/06/06	11	18.68	23	18.87	18.70	-12	7,354	-0.16%
2018/06/05	8	19.04	7	19.04	18.80	1	7,280	0.01%
2018/06/04	30	18.78	0	0.00	18.70	30	7,085	0.42%
2018/06/01	1	18.85	2	18.85	18.70	-1	7,041	-0.01%
2018/05/31	10	19.03	36	19.28	19.05	-26	6,878	-0.38%
2018/05/28	15	18.02	0	0.00	18.40	15	6,152	0.24%
2018/05/24	31	18.35	21	18.10	18.15	10	6,076	0.16%
2018/05/23	20	19.05	21	18.80	18.25	-1	6,062	-0.02%
2018/05/22	0	0.00	21	17.97	18.00	-21	5,648	-0.37%
2018/05/21	25	18.15	11	17.63	18.20	14	5,674	0.25%
2018/05/18	0	0.00	10	17.55	17.50	-10	5,654	-0.18%
2018/05/16	20	17.65	3	17.45	17.75	17	5,998	0.28%
2018/05/15	0	0.00	4	16.90	16.90	-4	5,972	-0.07%
2018/05/11	4	16.73	0	0.00	16.65	4	6,356	0.06%
2018/05/10	11	17.43	9	17.07	17.05	2	6,398	0.03%
2018/05/09	0	0.00	5	17.25	17.05	-5	6,669	-0.07%
2018/05/07	0	0.00	2	17.30	17.25	-2	7,247	-0.03%
2018/05/03	0	0.00	10	16.80	16.80	-10	7,359	-0.14%
2018/05/02	7	16.86	2	16.85	17.20	5	7,486	0.07%
2018/04/26	0	0.00	20	15.99	15.45	-20	8,167	-0.24%
2018/04/25	10	16.10	0	0.00	16.05	10	8,388	0.12%
2018/04/24	7	16.19	0	0.00	15.90	7	9,363	0.07%
2018/04/23	5	17.30	0	0.00	17.30	5	9,509	0.05%
2018/04/20	20	17.50	0	0.00	17.70	20	9,901	0.20%
2018/04/19	20	17.38	1	17.50	17.40	19	10,585	0.18%
2018/04/18	4	17.30	0	0.00	17.20	4	10,752	0.04%
2018/04/17	0	0.00	9	17.71	17.30	-9	11,064	-0.08%
2018/04/16	36	18.55	10	18.75	18.50	26	12,078	0.22%
2018/04/13	10	18.90	0	0.00	18.95	10	12,706	0.08%
2018/04/11	8	18.61	0	0.00	19.05	8	13,630	0.06%
2018/04/09	0	18.60	0	0.00	18.50	0	14,761	0.00%
2018/04/03	0	0.00	20	18.98	18.95	-20	15,531	-0.13%
2018/04/02	6	19.65	2	19.58	19.40	4	16,392	0.02%
2018/03/30	0	0.00	3	19.10	19.20	-3	18,764	-0.02%
2018/03/29	1	19.15	0	0.00	19.05	1	19,849	0.01%
2018/03/28	0	0.00	1	19.15	19.15	-1	21,765	0.00%
2018/03/27	0	0.00	10	19.50	19.45	-10	23,586	-0.04%
2018/03/23	5	18.96	0	0.00	18.85	5	24,766	0.02%
2018/03/21	1	19.80	0	0.00	19.70	1	24,960	0.00%
2018/03/19	0	0.00	1	20.50	20.35	-1	25,359	0.00%
2018/03/16	2	20.45	0	0.00	20.40	2	25,671	0.01%
2018/03/15	32	21.05	11	21.05	21.05	21	25,711	0.08%
2018/03/14	0	0.00	1	19.80	20.00	-1	25,456	0.00%
2018/03/13	3	19.57	10	19.95	20.00	-7	25,529	-0.03%
2018/03/12	0	0.00	2	19.05	19.05	-2	25,509	-0.01%
2018/03/09	0	0.00	1	19.75	19.80	-1	25,555	0.00%
2018/03/08	16	20.00	6	19.85	19.80	10	26,390	0.04%
2018/03/06	0	0.00	2	20.00	19.95	-2	26,747	-0.01%
2018/03/05	1	19.85	28	19.80	19.50	-27	27,371	-0.10%
2018/03/02	1	19.85	1	20.00	20.00	0	27,547	0.00%
2018/02/26	10	21.45	1	21.05	20.90	9	27,442	0.03%
2018/02/23	11	21.31	0	0.00	21.35	11	27,403	0.04%
2018/02/12	0	0.00	1	20.00	20.15	-1	27,185	0.00%
2018/02/06	4	21.50	16	20.50	20.60	-12	26,524	-0.05%
2018/02/05	0	0.00	3	22.13	22.70	-3	26,220	-0.01%
2018/02/02	3	22.95	1	23.10	22.95	2	26,176	0.01%
2018/02/01	10	23.80	3	23.43	23.25	7	26,287	0.03%
2018/01/31	14	23.73	60	23.67	23.75	-46	25,931	-0.18%
2018/01/30	27	22.66	27	23.24	22.60	0	25,445	0.00%
2018/01/29	30	22.42	36	22.64	22.60	-6	25,338	-0.02%
2018/01/26	21	22.69	0	0.00	22.65	21	25,313	0.08%
2018/01/25	6	22.87	1	22.95	22.70	5	25,384	0.02%
2018/01/24	2	22.85	10	23.14	23.50	-8	25,310	-0.03%
2018/01/23	11	22.78	5	23.16	22.60	6	25,059	0.02%
2018/01/22	19	23.17	13	23.40	23.35	6	24,794	0.02%
2018/01/19	5	23.65	11	23.55	23.90	-6	24,475	-0.02%
2018/01/18	163	24.64	118	23.84	23.70	45	24,277	0.19%	大買/大賣/
2018/01/17	0	0.00	1	24.35	24.40	-1	23,460	0.00%
2018/01/16	5	24.40	20	24.44	24.20	-15	23,261	-0.06%
2018/01/15	14	25.07	5	24.23	24.90	9	22,927	0.04%
2018/01/12	17	23.66	3	23.72	23.45	14	22,435	0.06%
2018/01/11	7	23.42	1	23.60	23.30	6	22,256	0.03%
2018/01/10	13	24.10	35	24.69	24.00	-22	21,933	-0.10%
2018/01/09	11	24.13	11.2	23.20	24.45	-0.2	20,832	0.00%
2018/01/08	4	23.68	13	23.21	23.10	-9	20,237	-0.04%
2018/01/05	13	24.01	23	23.94	23.90	-10	19,752	-0.05%
2018/01/04	31	24.15	6	24.31	23.70	25	19,324	0.13%
2018/01/03	33	24.02	10	24.06	23.60	23	18,966	0.12%
2018/01/02	4	23.46	9	23.21	24.00	-5	18,296	-0.03%