如興 (4414)-合庫-高雄券商分點個股進出

台股 » 個股 » 如興 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

如興

(4414)

股價
3.25
漲跌
▼0.35
漲幅
-9.72%
成交量
9,002張
產業
上市紡織類股
214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

如興 (4414)籌碼相關－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/05/15	124	3.25	0	0.00	3.25	124	937	13.23%	大買/鉅額交易
2024/05/10	0	0.00	0	3.51	3.59	0	827	0.00%
2024/05/09	1	3.62	0	0.00	3.62	1	834	0.12%
2024/05/08	1	3.64	0	0.00	3.62	1	838	0.12%
2024/05/07	4	3.66	0	0.00	3.62	4	837	0.48%
2024/05/02	1	3.56	0	0.00	3.59	1	841	0.12%
2024/04/30	8	3.52	0	0.00	3.54	8	839	0.95%
2024/04/29	1	3.58	0	0.00	3.54	1	844	0.12%
2024/04/26	1	3.57	0	0.00	3.53	1	846	0.12%
2024/04/25	1	3.56	0	0.00	3.52	1	845	0.12%
2024/04/24	1	3.56	0	0.00	3.53	1	846	0.12%
2024/04/17	2	3.57	0	0.00	3.56	2	849	0.24%
2024/04/16	10	3.57	0	0.00	3.54	10	853	1.17%
2024/04/08	5	3.58	0	0.00	3.58	5	831	0.60%
2024/04/03	11	3.60	0	0.00	3.65	11	831	1.32%
2024/04/01	10	3.69	0	0.00	3.67	10	830	1.20%
2024/03/29	15	3.67	0	0.00	3.66	15	835	1.80%
2024/03/28	7	3.63	0	0.00	3.63	7	843	0.83%
2024/03/26	1	3.74	0	0.00	3.68	1	863	0.12%
2024/03/25	2	3.69	0	0.00	3.69	2	872	0.23%
2024/03/22	11	3.67	10	3.67	3.64	1	901	0.11%
2024/03/21	0	0.00	30	3.71	3.71	-30	906	-3.31%
2024/03/20	20	3.80	0	0.00	3.71	20	908	2.20%
2024/03/19	16	3.71	0	0.00	3.77	16	915	1.75%
2024/03/18	4	3.83	0	0.00	3.83	4	917	0.44%
2024/03/11	4	3.56	0	0.00	3.62	4	944	0.42%
2024/03/08	2	3.58	0	0.00	3.59	2	973	0.21%
2024/03/05	3	3.64	0	0.00	3.60	3	995	0.30%
2024/03/04	2	3.75	0	0.00	3.71	2	1,030	0.19%
2024/02/29	1	3.87	0	0.00	3.80	1	1,056	0.09%
2024/02/27	0	0.00	10	3.83	3.83	-10	1,049	-0.95%
2024/02/26	7	3.91	0	0.00	3.87	7	1,059	0.66%
2024/02/23	17	3.85	0	0.00	3.86	17	1,068	1.59%
2024/02/21	1	3.99	5	3.96	3.91	-4	1,046	-0.38%
2024/02/20	1	3.75	4	3.81	3.82	-3	981	-0.31%
2024/02/19	4	3.61	8	3.57	3.59	-4	992	-0.40%
2024/02/16	3	3.58	0	0.00	3.56	3	991	0.30%
2024/02/05	100	3.43	0	0.00	3.47	100	967	10.34%
2024/01/30	4	3.45	0	0.00	3.44	4	945	0.42%
2024/01/23	5	3.45	0	0.00	3.46	5	928	0.54%
2024/01/17	2	3.48	0	0.00	3.44	2	927	0.22%
2024/01/03	2	3.60	0	0.00	3.59	2	964	0.21%
2023/12/29	0	0.00	6	3.59	3.60	-6	942	-0.64%
2023/12/27	2	3.61	0	0.00	3.62	2	947	0.21%
2023/12/25	2	3.59	0	0.00	3.60	2	946	0.21%
2023/12/12	13	3.64	0	0.00	3.59	13	845	1.54%
2023/12/07	5	3.78	0	0.00	3.80	5	814	0.61%
2023/12/06	1	3.78	0	0.00	3.80	1	800	0.12%
2023/12/05	9	3.90	0	0.00	3.89	9	787	1.14%
2023/11/30	3	4.01	0	0.00	4.01	3	756	0.40%
2023/11/21	0	0.00	1	3.94	3.93	-1	685	-0.15%
2023/11/08	5	3.61	2	3.63	3.62	3	847	0.35%
2023/10/23	2	3.42	0	0.00	3.42	2	1,093	0.18%
2023/10/20	10	3.44	14	3.48	3.46	-4	1,127	-0.35%
2023/10/18	2	3.49	0	0.00	3.46	2	1,170	0.17%
2023/10/17	4	3.43	0	0.00	3.45	4	1,176	0.34%
2023/10/13	6	3.43	0	0.00	3.42	6	1,208	0.50%
2023/10/12	2	3.49	0	0.00	3.49	2	1,266	0.16%
2023/10/11	4	3.57	2	3.65	3.56	2	1,375	0.15%
2023/10/06	2	3.65	0	0.00	3.66	2	1,430	0.14%
2023/10/05	8	3.66	0	0.00	3.65	8	1,532	0.52%
2023/10/04	3	3.68	0	0.00	3.67	3	1,569	0.19%
2023/10/03	53	3.60	0	0.00	3.66	53	1,637	3.24%
2023/10/02	7	3.71	4	3.73	3.72	3	1,715	0.17%
2023/09/27	55	3.76	0	0.00	3.76	55	2,221	2.48%
2023/09/25	2	3.86	0	0.00	3.85	2	2,572	0.08%
2023/09/21	5	3.86	0	0.00	3.85	5	3,524	0.14%
2023/09/19	11	3.91	0	0.00	3.90	11	3,652	0.30%
2023/09/15	0	0.00	5	3.98	3.98	-5	4,218	-0.12%
2023/09/07	5	3.99	0	0.00	3.99	5	5,082	0.10%
2023/09/04	25	4.02	0	0.00	3.99	25	5,417	0.46%
2023/08/30	14	4.13	7	4.18	4.11	7	6,775	0.10%
2023/08/29	10	3.89	0	0.00	3.91	10	7,619	0.13%
2023/08/28	5	3.95	0	0.00	3.95	5	7,624	0.07%
2023/08/25	1	3.93	0	0.00	3.96	1	7,621	0.01%
2023/08/18	25	3.97	0	0.00	3.98	25	7,892	0.32%
2023/08/17	67	3.93	0	0.00	3.85	67	7,900	0.85%
2023/08/16	6	3.98	0	0.00	4.08	6	7,887	0.08%
2023/08/11	11	3.69	0	0.00	3.62	11	7,781	0.14%
2023/08/10	45	3.77	0	0.00	3.70	45	7,784	0.58%
2023/08/09	10	3.88	0	0.00	3.88	10	7,754	0.13%
2023/08/08	9	3.89	1	3.88	3.86	8	7,757	0.10%
2023/08/07	74	3.81	3	3.85	3.80	71	7,756	0.92%
2023/08/04	3	3.89	0	0.00	3.89	3	7,736	0.04%
2023/08/02	1	3.87	0	0.00	3.81	1	7,754	0.01%
2023/08/01	2	3.91	0	0.00	3.88	2	7,753	0.03%
2023/07/31	3	3.94	0	0.00	3.91	3	7,759	0.04%
2023/07/28	0	0.00	1	3.99	3.97	-1	7,787	-0.01%
2023/07/27	1	3.93	0	0.00	4.00	1	7,786	0.01%
2023/07/26	10	3.84	0	0.00	3.87	10	7,783	0.13%
2023/07/25	8	4.00	0	0.00	3.99	8	7,772	0.10%
2023/07/24	59	4.19	0	0.00	4.10	59	7,761	0.76%
2023/07/20	10	4.29	0	0.00	4.30	10	7,766	0.13%
2023/07/18	6	4.30	0	0.00	4.31	6	7,818	0.08%
2023/07/17	58	4.40	0	0.00	4.38	58	7,802	0.74%
2023/07/14	30	4.58	3	4.63	4.58	27	7,784	0.35%
2023/07/13	10	4.57	82	4.51	4.40	-72	7,752	-0.93%
2023/07/12	111	4.61	32	4.61	4.57	79	7,710	1.02%	大買/
2023/07/11	10	4.87	4	4.91	4.91	6	7,634	0.08%
2023/07/10	86	5.03	50	5.05	4.93	36	7,616	0.47%
2023/07/07	41	4.83	116	4.82	4.83	-75	7,585	-0.99%	大賣/
2023/07/06	10	5.28	54	5.08	5.08	-44	7,496	-0.59%
2023/07/05	170	5.62	10	5.63	5.43	160	7,338	2.18%	大買/鉅額交易
2023/07/04	10	5.14	5	5.10	5.14	5	7,011	0.07%
2023/07/03	0	0.00	10	4.68	4.68	-10	6,825	-0.15%
2023/06/30	13	4.31	8	4.26	4.26	5	6,687	0.07%
2023/06/29	104	4.24	115	4.26	4.26	-11	6,543	-0.17%	大買/大賣/
2022/08/17	185	2.83	25.1	2.91	2.92	159.9	5,600	2.85%	大買/鉅額交易
2022/08/16	15	3.16	0	0.00	3.13	15	5,175	0.29%
2022/08/15	10	2.99	0	0.00	3.47	10	5,156	0.19%
2022/08/12	27	3.31	33	3.34	3.30	-6	5,029	-0.12%
2022/08/11	53	3.63	37	3.63	3.62	16	4,910	0.33%
2022/08/10	1	3.46	1	3.46	3.46	0	4,684	0.00%
2022/08/05	39	2.54	0	0.00	2.61	39	4,660	0.84%
2022/08/04	25	2.39	3	2.40	2.38	22	4,476	0.49%
2022/08/03	24	2.67	55	2.65	2.64	-31	4,404	-0.70%
2022/08/02	6	2.88	1	2.86	2.93	5	4,307	0.12%
2022/08/01	48	2.79	68	2.84	2.95	-20	4,293	-0.47%
2022/07/29	96	2.91	26	2.90	2.90	70	3,183	2.20%
2022/07/26	2	3.96	0	0.00	3.96	2	2,554	0.08%
2022/07/21	8	4.30	0	0.00	4.39	8	2,767	0.29%
2022/07/20	1	4.32	7	4.40	4.48	-6	2,744	-0.22%
2022/07/19	2	4.76	1	4.81	4.75	1	2,623	0.04%
2022/07/18	2	4.79	0	0.00	4.83	2	2,631	0.08%
2022/07/15	5	4.86	0	0.00	4.85	5	2,627	0.19%
2022/07/14	0	0.00	1	4.90	4.90	-1	2,643	-0.04%
2022/07/13	0	0.00	30	4.83	4.87	-30	2,657	-1.13%
2022/07/12	1	4.66	0	0.00	4.67	1	2,687	0.04%
2022/07/08	6	4.90	0	0.00	4.92	6	2,767	0.22%
2022/07/07	0	0.00	2	4.90	4.93	-2	2,790	-0.07%
2022/07/05	0	0.00	1	4.95	4.87	-1	2,933	-0.03%
2022/07/04	0	0.00	5	4.81	4.73	-5	2,945	-0.17%
2022/07/01	5	4.79	0	0.00	4.71	5	3,034	0.16%
2022/06/30	12	4.90	2	5.00	4.87	10	3,063	0.33%
2022/06/24	0	0.00	4	5.16	5.08	-4	3,199	-0.13%
2022/06/22	2	5.14	0	0.00	5.01	2	3,210	0.06%
2022/06/20	1	4.90	16	4.98	4.89	-15	3,208	-0.47%
2022/06/16	16	5.21	2	5.29	5.12	14	3,230	0.43%
2022/06/15	6	5.39	15	5.13	5.38	-9	3,260	-0.28%
2022/06/14	2	4.99	1	4.98	5.03	1	3,234	0.03%
2022/06/10	1	5.09	0	0.00	5.09	1	3,340	0.03%
2022/06/09	16	5.05	0	0.00	5.15	16	3,375	0.47%
2022/06/02	0	0.00	2	5.06	5.02	-2	3,488	-0.06%
2022/06/01	0	0.00	10	5.03	5.06	-10	3,563	-0.28%
2022/05/31	8	5.03	2	5.04	5.03	6	3,576	0.17%
2022/05/30	0	0.00	40	5.03	5.04	-40	3,606	-1.11%
2022/05/27	0	0.00	40	5.01	4.98	-40	3,623	-1.10%
2022/05/26	5	4.97	40	5.03	4.99	-35	3,628	-0.96%
2022/05/25	0	0.00	18	5.00	4.98	-18	3,658	-0.49%
2022/05/24	100	4.99	2	5.20	4.96	98	3,690	2.66%
2022/05/23	58	5.15	2	5.07	5.15	56	3,664	1.53%
2022/05/20	0	0.00	9	4.58	4.96	-9	3,580	-0.25%
2022/05/17	2	4.42	0	0.00	4.45	2	3,624	0.06%
2022/05/12	0	0.00	2	4.50	4.52	-2	3,654	-0.05%
2022/05/11	5	4.65	0	0.00	4.63	5	3,724	0.13%
2022/05/04	1	4.99	0	0.00	4.92	1	3,770	0.03%
2022/05/03	13	5.25	0	0.00	5.25	13	3,739	0.35%
2022/04/29	3	5.00	0	0.00	5.12	3	3,672	0.08%
2022/04/28	6	4.70	704	4.66	4.66	-698	3,631	-19.22%	大賣/鉅額交易
2022/04/27	1	4.79	0	0.00	4.79	1	3,598	0.03%
2022/04/26	1	5.08	0	0.00	5.07	1	3,560	0.03%
2022/04/25	1	5.10	412	5.12	5.08	-411	3,578	-11.49%	大賣/鉅額交易
2022/04/19	1	5.30	0	0.00	5.28	1	3,660	0.03%
2022/04/18	1	5.24	0	0.00	5.11	1	3,680	0.03%
2022/04/15	50	5.31	0	0.00	5.26	50	3,667	1.36%
2022/04/14	5	5.45	1	5.66	5.46	4	3,654	0.11%
2022/04/13	101	5.43	198	5.57	5.63	-97	3,639	-2.66%	大買/大賣/
2022/04/12	201	5.56	46	5.54	5.45	155	3,648	4.25%	大買/鉅額交易
2022/04/11	207	5.76	200	5.70	5.70	7	3,611	0.19%	大買/大賣/
2022/04/07	100	5.92	84	5.89	5.89	16	3,583	0.45%
2022/04/06	0	0.00	2	6.09	6.03	-2	3,620	-0.06%
2022/04/01	106	6.10	100	6.04	6.04	6	3,602	0.17%	大買/
2022/03/31	7	6.12	20	6.17	6.14	-13	3,604	-0.36%
2022/03/29	0	0.00	1	6.25	6.13	-1	3,622	-0.03%
2022/03/28	0	0.00	2	6.21	6.24	-2	3,727	-0.05%
2022/03/24	0	0.00	1	6.43	6.35	-1	3,827	-0.03%
2022/03/23	0	0.00	1	6.39	6.35	-1	3,874	-0.03%
2022/03/18	0	0.00	3	6.31	6.39	-3	4,030	-0.07%
2022/03/16	3	6.14	0	0.00	6.14	3	3,982	0.08%
2022/03/15	105	5.94	0	0.00	5.90	105	3,966	2.65%	大買/鉅額交易
2022/03/14	4	6.04	0	0.00	6.03	4	3,936	0.10%
2022/03/10	12	6.23	22	6.22	6.19	-10	3,986	-0.25%
2022/03/09	13	6.12	12	6.18	6.18	1	4,159	0.02%
2022/03/07	10	6.18	2	6.18	6.15	8	4,290	0.19%
2022/03/04	100	6.43	0	0.00	6.42	100	4,462	2.24%
2022/03/03	100	6.52	0	0.00	6.51	100	4,498	2.22%
2022/03/02	154	6.57	0	0.00	6.58	154	4,582	3.36%	大買/鉅額交易
2022/02/25	1	6.61	0	0.00	6.62	1	4,632	0.02%
2022/02/24	103	6.72	0	0.00	6.63	103	4,661	2.21%	大買/鉅額交易
2022/02/23	300	6.83	0	0.00	6.82	300	4,680	6.41%	大買/鉅額交易
2022/02/22	10	6.85	0	0.00	6.84	10	4,696	0.21%
2022/02/21	0	0.00	8	7.01	7.02	-8	4,682	-0.17%
2022/02/17	7	7.01	505	6.95	6.95	-498	4,645	-10.72%	大賣/鉅額交易
2022/02/16	5	6.91	482	6.90	6.86	-477	4,580	-10.41%	大賣/鉅額交易
2022/02/15	10	6.63	0	0.00	6.67	10	4,531	0.22%
2022/02/14	131	6.68	0	0.00	6.60	131	4,574	2.86%	大買/鉅額交易
2022/02/11	124	6.94	129	7.10	6.88	-5	4,536	-0.11%	大買/大賣/
2022/02/10	5	6.90	500	6.85	6.91	-495	4,436	-11.16%	大賣/鉅額交易
2022/02/09	0	0.00	1	6.75	6.71	-1	4,381	-0.02%
2022/02/08	0	0.00	109	6.71	6.72	-109	4,378	-2.49%	大賣/鉅額交易
2022/01/26	0	0.00	200	6.17	6.17	-200	4,295	-4.66%	大賣/鉅額交易
2022/01/25	100	6.21	81	6.15	6.15	19	4,283	0.44%
2022/01/24	3	6.34	0	0.00	6.29	3	4,242	0.07%
2022/01/21	135	6.47	1	6.50	6.43	134	4,209	3.18%	大買/鉅額交易
2022/01/19	8	6.67	0	0.00	6.62	8	4,135	0.19%
2022/01/18	243	6.73	0	0.00	6.71	243	4,112	5.91%	大買/鉅額交易
2022/01/17	178	6.75	0	0.00	6.75	178	4,090	4.35%	大買/鉅額交易
2022/01/12	182	7.05	261	7.14	7.13	-79	4,045	-1.95%	大買/大賣/
2022/01/11	558	6.98	0	0.00	7.03	558	4,033	13.83%	大買/鉅額交易
2022/01/10	300	6.97	2	6.95	6.95	298	4,051	7.35%	大買/鉅額交易
2022/01/07	130	7.00	5	7.02	7.01	125	4,025	3.10%	大買/鉅額交易
2022/01/06	220	7.02	0	0.00	7.02	220	3,996	5.51%	大買/鉅額交易
2022/01/05	10	7.15	0	0.00	7.06	10	4,001	0.25%
2022/01/03	1	7.10	0	0.00	7.10	1	3,939	0.03%
2021/12/30	1	7.20	0	0.00	7.20	1	3,921	0.03%
2021/12/29	0	0.00	21	7.17	7.30	-21	3,873	-0.54%
2021/12/27	2	7.08	1	7.11	7.10	1	3,715	0.03%
2021/12/22	4	6.98	0	0.00	6.90	4	3,580	0.11%
2021/12/21	4	6.48	0	0.00	6.73	4	3,439	0.12%
2021/12/20	21	6.62	2	6.62	6.61	19	3,331	0.57%
2021/12/17	6	6.75	7	6.79	6.68	-1	3,297	-0.03%
2021/12/16	7	6.84	0	0.00	6.75	7	3,238	0.22%
2021/12/15	3	6.84	2	6.88	6.84	1	3,215	0.03%
2021/12/14	2	6.92	0	0.00	6.86	2	3,193	0.06%
2021/12/09	3	7.03	22	7.02	7.04	-19	3,027	-0.63%
2021/12/08	4	7.05	0	0.00	7.01	4	3,018	0.13%
2021/12/03	14	7.03	8	7.07	7.05	6	2,884	0.21%
2021/12/02	12	7.18	6	7.19	7.15	6	2,691	0.22%
2021/12/01	1	7.38	1	7.57	7.37	0	2,575	0.00%
2021/11/29	5	7.23	0	0.00	7.42	5	2,362	0.21%
2021/11/26	12	7.31	0	0.00	7.28	12	2,361	0.51%
2021/11/25	3	7.56	0	0.00	7.56	3	2,347	0.13%
2021/11/24	1	7.60	0	0.00	7.63	1	2,642	0.04%
2021/11/19	4	7.52	0	0.00	7.52	4	2,537	0.16%
2021/11/18	0	0.00	2	7.60	7.60	-2	2,507	-0.08%
2021/11/16	2	7.69	119	7.71	7.67	-117	2,475	-4.73%	大賣/鉅額交易
2021/11/15	0	0.00	131	7.65	7.62	-131	2,476	-5.29%	大賣/鉅額交易
2021/11/11	28	7.82	0	0.00	7.75	28	2,476	1.13%
2021/11/10	0	0.00	98	8.14	8.03	-98	2,421	-4.05%
2021/11/08	30	8.05	0	0.00	8.06	30	2,447	1.23%
2021/11/05	300	8.05	0	0.00	8.06	300	2,461	12.19%	大買/鉅額交易
2021/10/28	0	0.00	1	8.61	8.56	-1	2,448	-0.04%
2021/10/21	0	0.00	4	8.62	8.77	-4	2,408	-0.17%
2021/10/20	0	0.00	3	8.38	8.44	-3	2,356	-0.13%
2021/10/18	3	8.30	0	0.00	8.42	3	2,347	0.13%
2021/10/08	0	0.00	1	7.84	7.84	-1	2,306	-0.04%
2021/10/06	1	7.59	0	0.00	7.55	1	2,399	0.04%
2021/10/01	1	7.79	0	0.00	7.75	1	2,436	0.04%
2021/09/28	1	7.95	0	0.00	8.00	1	2,421	0.04%
2021/09/22	1	7.86	0	0.00	7.92	1	2,556	0.04%
2021/09/15	0	0.00	2	8.00	8.12	-2	2,556	-0.08%
2021/09/13	0	0.00	3	8.09	8.13	-3	2,545	-0.12%
2021/09/02	0	0.00	25	7.74	7.75	-25	2,580	-0.97%
2021/09/01	21	8.09	1	8.00	8.00	20	2,519	0.79%
2021/08/31	11	7.42	10	7.74	7.99	1	2,467	0.04%
2021/08/30	18	7.25	30	7.26	7.40	-12	2,404	-0.50%
2021/08/27	3	8.34	0	0.00	8.04	3	2,123	0.14%
2021/08/26	1	8.27	0	0.00	8.40	1	2,185	0.05%
2021/08/25	0	0.00	24	8.19	8.25	-24	2,250	-1.07%
2021/08/23	1	7.99	0	0.00	8.05	1	2,301	0.04%
2021/08/20	1	7.90	0	0.00	7.95	1	2,337	0.04%
2021/08/18	2	7.98	0	0.00	8.20	2	2,362	0.08%
2021/08/17	1	8.18	0	0.00	8.12	1	2,436	0.04%
2021/08/16	6	8.45	0	0.00	8.38	6	2,503	0.24%
2021/08/12	4	8.56	0	0.00	8.55	4	2,585	0.15%
2021/08/11	1	8.73	0	0.00	8.60	1	2,621	0.04%
2021/08/10	1	8.57	0	0.00	8.61	1	2,680	0.04%
2021/08/09	1	8.67	0	0.00	8.68	1	2,796	0.04%
2021/08/06	4	8.77	0	0.00	8.74	4	2,912	0.14%
2021/08/05	1	8.85	6	8.81	8.80	-5	3,145	-0.16%
2021/08/04	1	8.94	0	0.00	8.92	1	3,848	0.03%
2021/08/03	20	8.96	0	0.00	9.00	20	4,821	0.41%
2021/07/28	2	8.75	0	0.00	8.96	2	5,034	0.04%
2021/07/27	3	8.82	30	8.78	8.78	-27	5,419	-0.50%
2021/07/26	1	8.95	0	0.00	8.91	1	6,784	0.01%
2021/07/22	0	0.00	1	8.85	8.85	-1	6,941	-0.01%
2021/07/21	1	8.90	1	8.83	8.78	0	6,965	0.00%
2021/07/20	9	8.77	5	8.81	9.05	4	6,987	0.06%
2021/07/19	1	8.90	0	0.00	8.87	1	7,010	0.01%
2021/07/16	3	8.81	0	0.00	9.00	3	7,209	0.04%
2021/07/13	10	8.86	0	0.00	8.76	10	8,635	0.12%
2021/07/12	4	9.02	0	0.00	9.11	4	8,661	0.05%
2021/07/09	12	9.08	0	0.00	9.06	12	8,675	0.14%
2021/07/08	2	9.10	0	0.00	9.09	2	8,755	0.02%
2021/07/07	3	9.14	0	0.00	9.11	3	8,901	0.03%
2021/07/02	5	9.33	5	9.23	9.20	0	9,077	0.00%
2021/07/01	10	9.23	0	0.00	9.16	10	9,077	0.11%
2021/06/30	10	9.22	13	9.16	9.22	-3	9,077	-0.03%
2021/06/29	3	9.07	0	0.00	9.15	3	9,093	0.03%
2021/06/28	2	9.17	0	0.00	9.16	2	9,264	0.02%
2021/06/25	10	9.25	0	0.00	9.17	10	9,277	0.11%
2021/06/24	3	9.22	0	0.00	9.29	3	9,306	0.03%
2021/06/21	1	9.09	0	0.00	9.07	1	9,334	0.01%
2021/06/16	2	9.24	0	0.00	9.30	2	9,320	0.02%
2021/06/15	1	9.31	2	9.31	9.31	-1	9,289	-0.01%
2021/06/11	2	9.45	1	9.46	9.43	1	9,315	0.01%
2021/06/10	2	9.53	0	0.00	9.53	2	9,282	0.02%
2021/06/09	3	9.70	0	0.00	9.70	3	9,252	0.03%
2021/06/07	6	9.78	0	0.00	9.71	6	9,274	0.06%
2021/06/04	10	9.94	0	0.00	9.94	10	9,230	0.11%
2021/06/03	5	10.35	7	10.33	10.20	-2	9,170	-0.02%
2021/06/01	1	9.80	2	9.84	9.90	-1	8,981	-0.01%
2021/05/27	2	9.73	0	0.00	9.78	2	8,872	0.02%
2021/05/17	4	8.69	0	0.00	8.69	4	8,449	0.05%
2021/05/14	2	9.73	0	0.00	9.65	2	8,330	0.02%
2021/05/13	6	9.70	4	9.61	9.56	2	8,226	0.02%
2021/05/12	19	11.04	6	10.59	10.60	13	7,991	0.16%
2021/05/11	17	11.49	35	11.43	11.70	-18	7,296	-0.25%
2021/05/10	72	10.64	1	10.70	10.65	71	6,317	1.12%
2021/05/07	1	10.35	0	0.00	10.35	1	6,262	0.02%
2021/05/06	0	0.00	1	10.65	10.45	-1	6,215	-0.02%
2021/05/04	7	11.31	2	10.93	10.50	5	6,078	0.08%
2021/05/03	6	11.55	0	0.00	11.30	6	5,687	0.11%
2021/04/28	3	11.35	0	0.00	11.30	3	4,242	0.07%
2021/04/23	0	0.00	1	10.85	10.80	-1	4,146	-0.02%
2021/04/22	3	11.40	50	11.50	11.05	-47	4,138	-1.14%
2021/04/21	39	11.71	1	11.60	11.60	38	3,929	0.97%
2021/04/19	3	11.65	11	11.15	11.55	-8	2,915	-0.27%
2021/04/16	2	10.60	0	0.00	10.95	2	2,483	0.08%
2021/04/15	0	0.00	1	10.55	10.70	-1	2,397	-0.04%
2021/04/14	0	0.00	15	10.20	10.35	-15	2,416	-0.62%
2021/04/12	2	10.50	16	10.50	10.55	-14	2,284	-0.61%
2021/04/09	8	10.28	30	10.18	10.25	-22	2,167	-1.02%
2021/04/07	1	10.05	0	0.00	10.00	1	2,101	0.05%
2021/04/06	1	10.25	0	0.00	10.10	1	2,095	0.05%
2021/03/31	13	10.28	1	10.30	10.45	12	2,032	0.59%
2021/03/29	3	10.22	11	10.10	10.15	-8	1,865	-0.43%
2021/03/25	10	9.73	2	9.68	9.68	8	1,820	0.44%
2021/03/16	0	0.00	2	9.99	9.98	-2	1,928	-0.10%
2021/03/12	10	10.10	0	0.00	10.00	10	1,971	0.51%
2021/03/04	10	9.84	0	0.00	9.81	10	2,193	0.46%
2021/02/05	0	0.00	1	9.88	9.84	-1	2,365	-0.04%
2021/01/29	2	9.36	0	0.00	9.59	2	2,342	0.09%
2021/01/26	3	9.62	0	0.00	9.79	3	2,354	0.13%
2021/01/21	0	0.00	3	9.39	9.51	-3	2,382	-0.13%
2021/01/20	9	9.52	2	9.37	9.50	7	2,368	0.30%
2021/01/15	5	9.84	4	9.86	9.83	1	2,334	0.04%
2021/01/12	4	10.06	0	0.00	10.05	4	2,320	0.17%
2021/01/07	2	10.13	0	0.00	10.05	2	2,399	0.08%
2021/01/06	2	10.50	0	0.00	10.30	2	2,376	0.08%
2021/01/05	1	11.00	0	0.00	11.00	1	2,332	0.04%
2020/12/29	1	11.15	0	0.00	11.15	1	2,364	0.04%
2020/12/25	3	11.38	7	11.45	11.25	-4	2,384	-0.17%
2020/12/23	2	11.05	0	0.00	11.05	2	2,377	0.08%
2020/12/22	1	11.25	0	0.00	11.10	1	2,433	0.04%
2020/12/11	26	11.14	0	0.00	11.05	26	2,794	0.93%
2020/12/09	2	11.60	0	0.00	11.55	2	2,819	0.07%
2020/12/01	3	11.62	1	11.60	11.85	2	3,395	0.06%
2020/11/30	0	0.00	7	11.76	11.85	-7	3,500	-0.20%
2020/11/27	5	11.20	0	0.00	11.20	5	3,389	0.15%
2020/11/24	2	11.15	0	0.00	11.05	2	3,458	0.06%
2020/11/20	1	11.35	0	0.00	11.35	1	3,489	0.03%
2020/11/19	1	11.45	0	0.00	11.40	1	3,549	0.03%
2020/11/10	1	11.35	0	0.00	11.30	1	4,529	0.02%
2020/11/02	10	11.15	0	0.00	11.15	10	6,996	0.14%
2020/10/30	1	11.40	0	0.00	11.45	1	7,174	0.01%
2020/10/29	0	0.00	1	11.60	11.55	-1	7,676	-0.01%
2020/10/27	1	11.85	0	0.00	11.85	1	8,605	0.01%
2020/10/23	0	0.00	1	12.00	12.05	-1	8,884	-0.01%
2020/10/22	1	12.00	0	0.00	11.90	1	8,975	0.01%
2020/10/16	5	11.85	0	0.00	11.65	5	9,954	0.05%
2020/10/13	10	11.75	0	0.00	11.70	10	10,485	0.10%
2020/10/12	1	11.95	2	12.05	12.00	-1	10,688	-0.01%
2020/10/06	1	12.40	0	0.00	12.50	1	12,052	0.01%
2020/09/30	0	0.00	2	12.30	12.30	-2	12,445	-0.02%
2020/09/29	0	0.00	1	12.25	12.15	-1	12,668	-0.01%
2020/09/28	0	0.00	2	12.00	12.10	-2	12,740	-0.02%
2020/09/25	1	11.75	0	0.00	11.95	1	12,798	0.01%
2020/09/24	3	11.68	1	11.85	11.70	2	12,884	0.02%
2020/09/23	13	12.47	14	13.30	12.30	-1	12,824	-0.01%
2020/09/22	15	13.21	0	0.00	13.10	15	12,800	0.12%
2020/09/21	1	13.15	0	0.00	13.30	1	12,966	0.01%
2020/09/18	1	12.90	3	13.07	13.15	-2	13,068	-0.02%
2020/09/16	5	12.55	0	0.00	12.70	5	13,462	0.04%
2020/09/11	2	12.50	0	0.00	12.35	2	15,884	0.01%
2020/09/10	0	0.00	1	13.75	13.40	-1	16,839	-0.01%
2020/09/09	0	0.00	2	13.20	13.65	-2	17,264	-0.01%
2020/09/08	1	13.60	0	0.00	13.15	1	18,053	0.01%
2020/09/07	0	0.00	2	13.65	13.50	-2	18,234	-0.01%
2020/09/04	5	13.25	0	0.00	13.25	5	18,148	0.03%
2020/09/02	0	0.00	1	12.60	12.55	-1	18,037	-0.01%
2020/09/01	0	0.00	2	12.50	12.55	-2	18,228	-0.01%
2020/08/31	0	0.00	2	12.75	12.45	-2	18,274	-0.01%
2020/08/25	0	0.00	7	12.31	12.40	-7	18,065	-0.04%
2020/08/21	2	11.75	0	0.00	11.90	2	17,898	0.01%
2020/08/20	2	11.53	1	11.90	11.90	1	17,746	0.01%
2020/08/19	4	12.06	0	0.00	12.10	4	17,550	0.02%
2020/08/17	1	12.30	0	0.00	12.25	1	17,254	0.01%
2020/08/14	0	0.00	8	12.62	12.70	-8	17,095	-0.05%
2020/08/13	3	12.25	14	12.80	12.30	-11	16,938	-0.06%
2020/08/12	5	12.63	20	12.56	13.00	-15	16,673	-0.09%
2020/08/11	9	13.55	0	0.00	13.55	9	16,092	0.06%
2020/08/10	25	15.79	3	15.60	15.05	22	15,976	0.14%
2020/08/07	35	15.67	17	15.82	15.75	18	15,564	0.12%
2020/08/06	5	16.10	4	16.55	15.95	1	15,191	0.01%
2020/08/05	0	0.00	3	15.37	15.45	-3	14,444	-0.02%
2020/08/04	6	15.63	0	0.00	15.40	6	14,250	0.04%
2020/08/03	8	14.98	41	14.97	15.75	-33	13,748	-0.24%
2020/07/31	11	14.58	1	14.90	14.35	10	13,101	0.08%
2020/07/30	1	14.25	10	14.61	14.55	-9	12,812	-0.07%
2020/07/29	1	14.25	1	14.00	14.25	0	12,624	0.00%
2020/07/28	1	14.05	0	0.00	13.85	1	12,574	0.01%
2020/07/27	0	0.00	2	14.20	14.10	-2	12,514	-0.02%
2020/07/24	4	14.05	5	13.98	14.05	-1	12,240	-0.01%
2020/07/23	2	13.43	0	0.00	13.40	2	11,850	0.02%
2020/07/22	6	14.10	5	13.90	13.70	1	11,721	0.01%
2020/07/21	0	0.00	1	13.90	13.85	-1	11,600	-0.01%
2020/07/20	7	13.82	1	14.00	13.80	6	11,489	0.05%
2020/07/17	0	0.00	12	13.98	13.60	-12	11,305	-0.11%
2020/07/16	10	14.43	1	14.20	14.00	9	10,973	0.08%
2020/07/15	2	13.90	1	14.25	13.80	1	10,716	0.01%
2020/07/14	32	14.65	25	14.76	14.25	7	10,247	0.07%
2020/07/13	22	14.94	56	15.02	15.05	-34	9,772	-0.35%
2020/07/10	21	14.03	1	13.95	13.70	20	9,325	0.21%
2020/07/09	2	13.55	0	0.00	13.05	2	9,064	0.02%
2020/07/08	0	0.00	4	14.00	13.65	-4	8,877	-0.05%
2020/07/07	25	13.54	26	13.77	13.80	-1	8,634	-0.01%
2020/07/06	4	14.25	3	14.10	14.10	1	8,535	0.01%
2020/07/03	17	13.84	23	14.01	14.10	-6	8,475	-0.07%
2020/07/02	4	13.25	1	13.30	13.30	3	8,345	0.04%
2020/07/01	1	13.45	10	13.53	13.25	-9	8,277	-0.11%
2020/06/30	9	12.61	6	12.78	13.40	3	8,128	0.04%
2020/06/29	7	12.27	6	12.40	12.20	1	7,970	0.01%
2020/06/24	22	12.58	22	12.71	12.75	0	7,825	0.00%
2020/06/23	6	13.17	15	13.15	13.05	-9	7,669	-0.12%
2020/06/22	54	13.98	30	14.16	13.85	24	7,370	0.33%
2020/06/19	4	15.14	22	15.05	15.00	-18	7,074	-0.25%
2020/06/18	33	14.39	24	14.71	14.75	9	5,911	0.15%
2020/06/17	18	14.37	21	14.24	14.70	-3	4,818	-0.06%
2020/06/16	9	13.38	4	13.40	13.40	5	3,639	0.14%
2020/06/15	32	12.20	3	12.20	12.20	29	3,178	0.91%
2020/06/12	7	11.04	1	11.00	11.10	6	2,328	0.26%
2020/06/09	1	10.30	0	0.00	10.30	1	2,210	0.05%
2020/06/08	6	10.85	8	11.09	11.00	-2	2,209	-0.09%
2020/06/02	0	0.00	1	8.99	8.93	-1	1,950	-0.05%
2020/05/20	0	0.00	12	8.48	8.47	-12	1,945	-0.62%
2020/05/14	2	8.63	0	0.00	8.51	2	2,086	0.10%
2020/05/13	1	8.88	0	0.00	8.87	1	2,080	0.05%
2020/05/07	0	0.00	11	9.20	9.24	-11	2,035	-0.54%
2020/05/06	0	0.00	15	9.21	9.16	-15	2,035	-0.74%
2020/04/30	2	9.15	0	0.00	9.30	2	1,993	0.10%
2020/04/29	1	8.83	0	0.00	9.08	1	1,959	0.05%
2020/04/28	2	8.83	0	0.00	8.81	2	1,917	0.10%
2020/04/27	0	8.87	0	0.00	8.79	0	1,922	0.00%
2020/04/24	2	8.44	0	0.00	8.75	2	1,883	0.11%
2020/04/15	2	8.88	0	0.00	8.95	2	1,903	0.11%
2020/04/06	0	8.37	3	8.31	8.29	-3	1,884	-0.16%
2020/03/31	0	0.00	2	8.56	8.56	-2	1,862	-0.11%
2020/03/30	0	8.60	0	0.00	8.52	0	1,810	0.00%
2020/03/27	2	8.68	0	0.00	8.80	2	1,777	0.11%
2020/03/19	1	7.74	7	7.76	7.48	-6	1,666	-0.36%
2020/03/18	0	0.00	5	8.48	8.31	-5	1,575	-0.32%
2020/03/13	0	0.00	32	8.56	9.25	-32	1,532	-2.09%
2020/03/05	6	10.10	0	0.00	10.05	6	1,415	0.42%
2020/03/02	2	9.98	0	0.00	10.00	2	1,439	0.14%
2020/02/18	17	11.19	7	11.24	11.15	10	1,372	0.73%
2020/02/17	0	0.00	6	10.99	11.00	-6	1,314	-0.46%
2020/02/03	3	10.12	0	0.00	10.35	3	1,415	0.21%
2020/01/31	0	0.00	80	10.40	10.35	-80	1,426	-5.61%
2020/01/30	1	11.10	0	0.00	10.40	1	1,441	0.07%
2020/01/20	1	11.40	0	0.00	11.40	1	1,436	0.07%
2020/01/10	1	11.65	0	0.00	11.65	1	1,455	0.07%
2020/01/08	0	0.00	20	11.85	11.90	-20	1,472	-1.36%
2019/12/09	0	0.00	5	12.20	12.15	-5	1,854	-0.27%
2019/12/04	0	0.00	2	11.95	12.00	-2	1,803	-0.11%
2019/11/28	0	0.00	5	12.00	11.85	-5	1,933	-0.26%
2019/11/22	4	11.25	0	0.00	11.40	4	1,929	0.21%
2019/11/20	1	11.25	0	0.00	11.30	1	1,979	0.05%
2019/11/18	2	11.45	0	0.00	11.35	2	2,015	0.10%
2019/11/01	0	0.00	10	11.50	11.45	-10	2,410	-0.41%
2019/10/31	10	11.50	10	11.60	11.50	0	2,451	0.00%
2019/10/29	20	11.60	0	0.00	11.50	20	2,602	0.77%
2019/10/22	10	11.55	0	0.00	11.35	10	3,200	0.31%
2019/10/16	0	0.00	15	10.90	10.90	-15	3,125	-0.48%
2019/10/09	1	11.30	0	0.00	11.05	1	3,099	0.03%
2019/10/04	1	11.50	5	11.40	11.45	-4	3,102	-0.13%
2019/10/01	0	0.00	2	11.60	11.60	-2	3,115	-0.06%
2019/09/24	1	12.05	0	0.00	12.00	1	3,087	0.03%
2019/09/23	1	12.10	6	12.15	12.10	-5	3,080	-0.16%
2019/09/20	1	12.20	0	0.00	12.25	1	3,008	0.03%
2019/09/16	0	0.00	59	12.54	12.50	-59	2,941	-2.01%
2019/09/12	0	0.00	1	12.40	12.55	-1	2,810	-0.04%
2019/09/11	0	0.00	1	12.30	12.45	-1	2,820	-0.04%
2019/09/10	1	12.00	0	0.00	12.00	1	2,774	0.04%
2019/09/09	0	0.00	4	12.30	12.20	-4	2,770	-0.14%
2019/09/06	0	0.00	2	12.20	12.20	-2	2,775	-0.07%
2019/09/03	30	12.08	0	0.00	11.80	30	2,787	1.08%
2019/09/02	0	0.00	21	11.98	12.00	-21	2,739	-0.77%
2019/08/30	2	10.95	0	0.00	10.95	2	2,668	0.07%
2019/08/26	0	0.00	2	10.85	11.00	-2	2,957	-0.07%
2019/08/14	2	10.80	0	0.00	10.95	2	4,826	0.04%
2019/08/13	0	0.00	2	10.75	10.70	-2	4,780	-0.04%
2019/08/12	32	10.45	218	10.82	10.35	-186	4,688	-3.97%	大賣/鉅額交易
2019/08/08	9	11.55	0	0.00	11.50	9	4,524	0.20%
2019/08/06	0	0.00	3	11.70	11.65	-3	4,538	-0.07%
2019/08/05	13	11.70	10	11.65	11.65	3	4,533	0.07%
2019/08/02	5	11.73	156	11.63	11.65	-151	4,534	-3.33%	大賣/鉅額交易
2019/08/01	0	0.00	2	11.55	11.55	-2	4,515	-0.04%
2019/07/31	6	12.13	6	12.18	12.20	0	4,500	0.00%
2019/07/30	124	12.36	322	11.96	11.95	-198	4,434	-4.46%	大買/大賣/鉅額交易
2019/07/29	5	13.25	71	13.25	13.25	-66	3,955	-1.67%
2019/07/26	12	14.70	0	0.00	14.70	12	3,811	0.31%
2019/07/25	0	0.00	1	14.45	14.40	-1	3,843	-0.03%
2019/07/18	0	0.00	1	14.20	14.25	-1	4,186	-0.02%
2019/07/11	8	14.28	0	0.00	14.25	8	4,529	0.18%
2019/07/10	5	14.60	0	0.00	14.40	5	4,524	0.11%
2019/07/08	1	14.25	1	14.25	14.25	0	4,596	0.00%
2019/07/05	0	0.00	2	14.50	14.35	-2	4,606	-0.04%
2019/07/04	6	14.32	0	0.00	14.35	6	4,625	0.13%
2019/07/02	2	14.05	1	14.10	14.10	1	4,582	0.02%
2019/07/01	2	14.03	0	0.00	14.00	2	4,628	0.04%
2019/06/27	2	14.05	0	0.00	14.00	2	4,637	0.04%
2019/06/24	1	14.00	0	0.00	14.00	1	4,735	0.02%
2019/06/20	3	14.07	0	0.00	14.10	3	4,794	0.06%
2019/06/19	6	14.07	0	0.00	14.20	6	4,791	0.13%
2019/06/18	1	14.05	0	0.00	14.10	1	4,769	0.02%
2019/06/14	4	14.00	0	0.00	13.90	4	4,800	0.08%
2019/06/06	0	0.00	20	14.10	14.15	-20	5,180	-0.39%
2019/06/03	42	14.04	38	14.54	14.00	4	5,160	0.08%
2019/05/31	15	14.66	9	14.70	14.55	6	5,063	0.12%
2019/05/30	31	15.01	5	14.83	14.70	26	4,955	0.52%
2019/05/29	3	15.50	0	0.00	15.60	3	4,823	0.06%
2019/05/28	31	15.85	22	15.25	15.50	9	4,502	0.20%
2019/05/10	7	14.16	0	0.00	14.30	7	3,420	0.20%
2019/05/09	4	14.15	0	0.00	14.00	4	3,399	0.12%
2019/05/08	8	14.43	0	0.00	14.45	8	3,358	0.24%
2019/05/07	8	14.37	0	0.00	14.35	8	3,283	0.24%
2019/05/06	2	14.20	0	0.00	14.20	2	3,254	0.06%
2019/05/03	8	14.08	0	0.00	14.15	8	3,266	0.24%
2019/05/02	2	14.10	3	14.35	13.95	-1	3,257	-0.03%
2019/04/26	5	13.74	0	0.00	13.70	5	3,187	0.16%
2019/04/15	0	0.00	30	14.06	14.00	-30	2,592	-1.16%
2019/04/03	2	14.05	0	0.00	14.40	2	2,495	0.08%
2019/04/02	2	14.25	0	0.00	14.15	2	2,460	0.08%
2019/04/01	2	14.52	0	0.00	14.45	2	2,463	0.08%
2019/03/29	3	14.55	0	0.00	14.55	3	2,508	0.12%
2019/03/27	3	14.58	0	0.00	14.55	3	2,801	0.11%
2019/03/25	3	14.38	0	0.00	14.30	3	2,804	0.11%
2019/03/22	0	0.00	1	14.90	14.85	-1	2,761	-0.04%
2019/03/20	3	14.85	0	0.00	14.85	3	2,760	0.11%
2019/03/19	3	15.00	0	0.00	14.95	3	2,745	0.11%
2019/03/15	5	15.00	0	0.00	15.00	5	2,600	0.19%
2019/03/14	2	14.90	0	0.00	14.90	2	2,325	0.09%
2019/03/12	3	15.00	0	0.00	15.00	3	2,287	0.13%
2019/03/11	3	15.00	0	0.00	14.90	3	2,281	0.13%
2019/03/08	3	15.00	0	0.00	15.00	3	2,497	0.12%
2019/03/07	0	14.80	0	0.00	14.90	0	2,490	0.00%
2019/03/04	2	14.85	0	0.00	14.85	2	2,517	0.08%
2019/02/27	3	14.70	0	0.00	14.70	3	2,524	0.12%
2019/02/22	0	0.00	2	14.85	14.90	-2	2,598	-0.08%
2019/02/14	2	15.65	0	0.00	15.20	2	2,680	0.07%
2019/02/13	5	15.85	0	0.00	15.50	5	2,685	0.19%
2019/02/11	26	15.27	2	15.35	15.50	24	2,519	0.95%
2019/01/23	1	13.90	0	0.00	13.80	1	2,403	0.04%
2019/01/21	5	14.30	0	0.00	14.30	5	2,406	0.21%
2019/01/17	5	14.75	0	0.00	14.75	5	2,447	0.20%
2019/01/16	10	14.95	1	15.10	14.85	9	2,482	0.36%
2019/01/15	10	15.00	0	0.00	15.00	10	2,492	0.40%
2019/01/14	10	14.88	0	0.00	14.90	10	2,505	0.40%
2019/01/11	5	14.60	0	0.00	14.60	5	2,624	0.19%
2019/01/10	5	14.60	0	0.00	14.60	5	2,707	0.18%
2019/01/08	0	0.00	2	14.60	14.50	-2	2,900	-0.07%
2019/01/04	10	14.50	2	14.50	14.50	8	2,911	0.27%
2018/12/28	30	14.45	0	0.00	14.40	30	3,079	0.97%
2018/12/27	1	14.00	0	0.00	14.05	1	3,130	0.03%
2018/12/25	0	0.00	3	13.95	14.00	-3	3,190	-0.09%
2018/12/21	45	14.11	1	14.00	14.15	44	3,276	1.34%
2018/12/20	46	14.28	1	14.20	14.25	45	3,361	1.34%
2018/12/07	16	13.52	0	0.00	13.50	16	2,946	0.54%
2018/12/05	5	13.75	0	0.00	13.85	5	2,949	0.17%
2018/11/28	2	14.10	0	0.00	14.10	2	2,693	0.07%
2018/11/27	0	0.00	1	14.20	14.20	-1	2,686	-0.04%
2018/11/21	1	13.80	0	0.00	13.70	1	2,621	0.04%
2018/11/20	1	14.05	3	14.15	14.00	-2	2,601	-0.08%
2018/11/16	2	13.15	0	0.00	13.25	2	2,522	0.08%
2018/11/15	3	13.25	0	0.00	13.25	3	2,509	0.12%
2018/11/09	1	13.00	0	0.00	13.10	1	2,629	0.04%
2018/11/08	1	13.05	0	0.00	13.10	1	2,749	0.04%
2018/11/05	1.1	13.13	0	0.00	13.50	1.1	2,697	0.04%
2018/11/01	0	13.85	0	0.00	13.80	0	2,641	0.00%
2018/10/31	1	13.45	7	13.48	13.60	-6	2,627	-0.23%
2018/10/30	0	0.00	1	13.15	13.05	-1	2,604	-0.04%
2018/10/26	5	12.86	1	13.10	12.85	4	2,575	0.16%
2018/10/25	2	13.40	5	13.55	13.30	-3	2,558	-0.12%
2018/10/24	0	0.00	1	13.95	13.95	-1	2,531	-0.04%
2018/10/23	13	13.84	12	13.94	13.80	1	2,499	0.04%
2018/10/22	0	0.00	8	14.15	14.15	-8	2,482	-0.32%
2018/10/19	1.3	14.29	15	14.45	14.25	-13.7	2,476	-0.55%
2018/10/18	0	0.00	2	13.95	14.05	-2	2,305	-0.09%
2018/10/17	75	13.75	5	13.76	14.00	70	2,222	3.15%
2018/10/16	23	12.85	0	0.00	12.80	23	2,120	1.08%
2018/10/15	0.6	13.30	0	0.00	13.30	0.6	2,084	0.03%
2018/10/12	22	13.85	4	13.50	13.85	18	2,116	0.85%
2018/10/11	89	13.47	226	13.56	13.45	-137	2,105	-6.51%	大賣/鉅額交易
2018/10/08	0	0.00	3	13.90	13.90	-3	1,969	-0.15%
2018/09/28	5	12.00	0	0.00	12.05	5	1,801	0.28%
2018/09/27	29	12.47	21	12.20	12.00	8	1,824	0.44%
2018/09/10	10	13.63	14	13.93	14.05	-4	2,308	-0.17%
2018/08/31	10	14.45	0	0.00	14.45	10	2,371	0.42%
2018/08/28	1	14.10	0	0.00	14.20	1	2,466	0.04%
2018/08/24	0	0.00	30	14.05	14.05	-30	2,682	-1.12%
2018/08/21	0	0.00	5	14.10	14.05	-5	2,719	-0.18%
2018/08/20	0	0.00	30	14.04	14.05	-30	2,593	-1.16%
2018/08/17	0	0.00	45	13.99	14.05	-45	2,522	-1.78%
2018/08/16	0	0.00	56	13.98	14.05	-56	2,527	-2.22%
2018/08/10	5	14.00	2	14.20	14.00	3	2,434	0.12%
2018/08/09	10	14.19	2	14.20	14.25	8	2,477	0.32%
2018/08/08	10	14.40	6	14.47	14.30	4	2,500	0.16%
2018/08/07	5	14.30	2	14.30	14.30	3	2,529	0.12%
2018/08/03	2	14.35	0	0.00	14.35	2	2,699	0.07%
2018/08/02	40	14.46	2	14.30	14.30	38	2,755	1.38%
2018/08/01	121	14.72	10	14.75	14.70	111	2,757	4.02%	大買/鉅額交易
2018/07/31	0	0.00	10	14.35	14.45	-10	2,769	-0.36%
2018/07/30	0	0.00	99	14.20	14.25	-99	2,827	-3.50%
2018/07/26	20	14.55	0	0.00	14.55	20	2,905	0.69%
2018/07/25	0	0.00	25	14.70	14.70	-25	3,133	-0.80%
2018/07/20	1	15.55	1	15.45	15.40	0	3,228	0.00%
2018/07/19	3	15.25	0	0.00	15.25	3	3,217	0.09%
2018/07/18	6	15.03	0	0.00	15.00	6	3,189	0.19%
2018/07/17	3	15.10	0	0.00	15.10	3	3,193	0.09%
2018/07/13	3	15.15	0	0.00	15.15	3	3,213	0.09%
2018/07/12	6	15.10	0	0.00	15.10	6	3,225	0.19%
2018/07/10	6	14.90	0	0.00	14.90	6	3,255	0.18%
2018/07/04	0	0.00	1	15.30	15.30	-1	3,299	-0.03%
2018/06/29	10	14.39	0	0.00	14.40	10	3,254	0.31%
2018/06/28	0	0.00	1	13.95	14.20	-1	3,245	-0.03%
2018/06/27	0.2	14.15	0	0.00	14.00	0.2	3,215	0.01%
2018/06/26	3	14.32	6	14.30	14.25	-3	3,281	-0.09%
2018/06/20	3	14.80	0	0.00	14.80	3	3,276	0.09%
2018/06/13	1.5	15.10	0	0.00	15.00	1.5	3,298	0.04%
2018/06/11	2.4	15.56	0	0.00	15.30	2.4	3,273	0.07%
2018/06/08	10.5	15.56	0	0.00	15.70	10.5	3,271	0.32%
2018/06/07	11	15.65	0	0.00	15.70	11	3,272	0.34%
2018/06/05	6	15.90	168	15.90	15.90	-162	3,269	-4.96%	大賣/鉅額交易
2018/06/04	88.5	15.63	0	0.00	15.65	88.5	3,208	2.76%
2018/06/01	22	15.04	0	0.00	15.05	22	3,004	0.73%
2018/05/31	0	0.00	11	14.83	15.10	-11	2,996	-0.37%
2018/05/30	5	14.95	0	0.00	14.85	5	2,994	0.17%
2018/05/28	12	15.55	0	0.00	15.25	12	3,065	0.39%
2018/05/25	10	15.45	0	0.00	15.30	10	3,201	0.31%
2018/05/23	1	15.50	4	15.50	15.35	-3	3,282	-0.09%
2018/05/21	1	15.90	2	15.80	15.80	-1	3,375	-0.03%
2018/05/18	6	16.02	0	0.00	15.90	6	3,403	0.18%
2018/05/17	143.6	15.98	0	0.00	15.65	143.6	3,393	4.23%	大買/鉅額交易
2018/05/16	107	16.27	0	0.00	16.20	107	3,395	3.15%	大買/鉅額交易
2018/05/14	2	16.55	3	16.50	16.40	-1	3,570	-0.03%
2018/05/10	0	0.00	2	15.90	15.85	-2	3,517	-0.06%
2018/05/09	2	15.50	0	0.00	15.55	2	3,497	0.06%
2018/05/08	0	0.00	14	15.90	15.85	-14	3,525	-0.40%
2018/05/07	0	0.00	5	15.95	15.90	-5	3,547	-0.14%
2018/05/04	2	15.40	2	15.20	15.45	0	3,557	0.00%
2018/05/03	7	15.74	0	0.00	15.60	7	3,640	0.19%
2018/05/02	9	16.09	6	16.23	16.10	3	3,718	0.08%
2018/04/30	4	14.73	0	0.00	15.10	4	3,601	0.11%
2018/04/27	2	13.85	0	0.00	13.75	2	3,897	0.05%
2018/04/26	4	14.08	0	0.00	13.80	4	4,353	0.09%
2018/04/20	5	15.15	0	0.00	15.15	5	4,926	0.10%
2018/04/19	3	14.90	0	0.00	14.90	3	4,954	0.06%
2018/04/18	0.3	14.80	0	0.00	14.75	0.3	5,002	0.01%
2018/04/16	2	15.15	0	0.00	15.15	2	5,058	0.04%
2018/04/10	4	14.85	0	0.00	14.80	4	5,134	0.08%
2018/04/09	1	15.40	1	15.25	15.25	0	5,115	0.00%
2018/03/29	1	14.45	0	0.00	14.45	1	5,145	0.02%
2018/03/27	1	15.40	0	0.00	15.15	1	5,041	0.02%
2018/03/23	3	15.38	0	0.00	15.40	3	5,007	0.06%
2018/03/22	2	16.15	0	0.00	16.15	2	4,923	0.04%
2018/03/16	1	17.30	0	0.00	17.30	1	4,768	0.02%
2018/03/06	0.1	17.15	0	0.00	17.10	0.1	5,141	0.00%
2018/03/01	2	17.80	2	17.85	17.80	0	5,079	0.00%
2018/02/27	4	18.85	0	0.00	18.15	4	5,066	0.08%
2018/02/22	1	17.75	0	0.00	17.90	1	5,047	0.02%
2018/02/12	0.3	16.70	0	0.00	16.65	0.3	4,966	0.01%
2018/02/06	2	17.05	23	16.61	16.55	-21	4,972	-0.42%
2018/02/05	0	0.00	1	18.10	18.15	-1	4,786	-0.02%
2018/01/29	0	0.00	1	18.45	18.45	-1	4,853	-0.02%
2018/01/25	0.2	18.85	2	18.95	18.95	-1.8	5,075	-0.04%
2018/01/24	9	18.84	2	18.95	19.00	7	5,029	0.14%
2018/01/23	170	18.40	1	18.50	18.45	169	4,905	3.45%	大買/鉅額交易
2018/01/22	21	19.23	169	19.00	18.90	-148	4,807	-3.08%	大賣/鉅額交易
2018/01/19	37	18.47	7	18.06	18.75	30	4,514	0.66%
2018/01/18	165	17.64	7	17.72	17.55	158	4,056	3.89%	大買/鉅額交易
2018/01/17	1	17.05	0	0.00	17.10	1	3,588	0.03%
2018/01/15	1	17.10	0	0.00	17.05	1	3,541	0.03%
2018/01/12	0.5	17.20	0	0.00	17.15	0.5	3,504	0.01%
2018/01/10	1	17.25	0	0.00	17.25	1	3,463	0.03%
2018/01/09	1.5	17.38	0	0.00	17.35	1.5	3,485	0.04%
2018/01/05	2	17.60	0	0.00	17.55	2	3,452	0.06%