如興 (4414)-富邦-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
3.31
漲跌
▲0.01
漲幅
+0.30%
成交量
1,333張
產業
上市紡織類股▼0.31%
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－富邦-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

富邦-高雄券商分點個股進出
富邦-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	4	3.24	0	0.00	3.25	4	937	0.43%
2024/05/07	1	3.65	0	0.00	3.62	1	837	0.12%
2024/05/06	5	3.65	0	0.00	3.66	5	846	0.59%
2024/04/26	0	0.00	10	3.53	3.53	-10	846	-1.18%
2024/04/18	0	0.00	3	3.55	3.60	-3	846	-0.35%
2024/04/16	5	3.52	0	0.00	3.54	5	853	0.59%
2024/04/12	5	3.59	0	0.00	3.61	5	826	0.60%
2024/04/09	0	0.00	0.4	3.70	3.62	-0.4	824	-0.05%
2024/04/08	0.4	3.75	0	0.00	3.58	0.4	831	0.04%
2024/04/02	0	0.00	0.6	4.00	3.65	-0.6	830	-0.08%
2024/03/29	0	0.00	0	3.99	3.66	0	835	0.00%
2024/03/28	5	3.63	0	4.04	3.63	5	843	0.59%
2024/03/27	0	0.00	0	3.92	3.68	0	846	0.00%
2024/03/26	0	0.00	0	3.82	3.68	0	863	0.00%
2024/03/25	0	0.00	0	3.96	3.69	0	872	0.00%
2024/03/22	0	0.00	0	3.97	3.64	0	901	0.00%
2024/03/19	0	0.00	0.1	3.90	3.77	-0.1	915	-0.01%
2024/03/18	0	0.00	0.3	3.90	3.83	-0.3	917	-0.04%
2024/03/14	0	0.00	0	3.91	3.60	0	911	0.00%
2024/03/11	5	3.58	0	3.88	3.62	5	944	0.53%
2024/03/08	0	0.00	0	3.88	3.59	0	973	0.00%
2024/03/06	0.2	3.61	0	0.00	3.64	0.2	992	0.02%
2024/02/29	0	0.00	0.1	4.05	3.80	-0.1	1,056	-0.01%
2024/02/23	0.9	3.94	0	0.00	3.86	0.9	1,068	0.09%
2024/02/22	0	0.00	7	3.92	3.87	-7	1,058	-0.66%
2024/02/21	3	3.99	0	0.00	3.91	3	1,046	0.29%
2024/02/20	4	3.82	0	0.00	3.82	4	981	0.41%
2024/01/05	5	3.60	0	0.00	3.60	5	944	0.53%
2023/12/28	0	0.00	2	3.62	3.60	-2	938	-0.21%
2023/12/25	2	3.60	0	0.00	3.60	2	946	0.21%
2023/12/20	5	3.61	0	0.00	3.59	5	916	0.55%
2023/12/19	0	0.00	2	3.59	3.59	-2	900	-0.22%
2023/12/14	0	0.00	5	3.64	3.62	-5	872	-0.57%
2023/12/11	0	0.00	16	3.75	3.73	-16	815	-1.96%
2023/12/04	0	0.00	3	3.97	3.99	-3	772	-0.39%
2023/11/29	3	4.01	0	0.00	4.00	3	749	0.40%
2023/11/20	1	3.92	0	0.00	3.92	1	688	0.15%
2023/11/13	0	0.00	2	3.66	3.65	-2	690	-0.29%
2023/10/30	0	0.00	20	3.53	3.53	-20	980	-2.04%
2023/10/25	1	3.44	0	0.00	3.42	1	1,034	0.10%
2023/10/24	10	3.39	0	0.00	3.45	10	1,053	0.95%
2023/10/11	1	3.55	80	3.56	3.56	-79	1,375	-5.74%
2023/10/03	0	0.00	120	3.57	3.66	-120	1,637	-7.33%	大賣/鉅額交易
2023/09/20	1	3.88	0	0.00	3.90	1	3,630	0.03%
2023/09/12	5	3.97	0	0.00	3.97	5	4,707	0.11%
2023/09/07	22	4.00	15	3.99	3.99	7	5,082	0.14%
2023/09/05	207	4.01	0	0.00	4.00	207	5,317	3.89%	大買/鉅額交易
2023/09/04	2	3.99	2	3.99	3.99	0	5,417	0.00%
2023/09/01	2	4.01	0	0.00	3.99	2	5,564	0.04%
2023/08/29	0	0.00	8	3.89	3.91	-8	7,619	-0.10%
2023/08/28	10	3.95	0	0.00	3.95	10	7,624	0.13%
2023/08/22	24	4.01	0	0.00	3.95	24	7,667	0.31%
2023/08/18	1	3.98	0	0.00	3.98	1	7,892	0.01%
2023/08/11	0.1	3.62	5	3.68	3.62	-5	7,781	-0.06%
2023/07/26	0	0.00	31	3.93	3.87	-31	7,783	-0.40%
2023/07/24	1	4.12	0	0.00	4.10	1	7,761	0.01%
2023/07/21	0	0.00	10	4.24	4.24	-10	7,768	-0.13%
2023/07/20	2	4.25	0	0.00	4.30	2	7,766	0.03%
2023/07/19	1	4.33	0	0.00	4.39	1	7,784	0.01%
2023/07/18	1	4.34	0	0.00	4.31	1	7,818	0.01%
2023/07/17	3	4.43	0	0.00	4.38	3	7,802	0.04%
2023/07/14	3	4.80	7	4.40	4.58	-4	7,784	-0.05%
2023/07/13	2	4.53	0	0.00	4.40	2	7,752	0.03%
2023/07/12	8	4.73	3	4.54	4.57	5	7,710	0.06%
2023/07/11	3	4.90	0	0.00	4.91	3	7,634	0.04%
2023/07/10	0	0.00	1	5.09	4.93	-1	7,616	-0.01%
2023/07/07	20	5.04	3	4.84	4.83	17	7,585	0.22%
2023/07/06	42	5.02	0	0.00	5.08	42	7,496	0.56%
2023/07/05	68	5.44	23	5.53	5.43	45	7,338	0.61%
2023/07/04	5	5.14	1.4	5.14	5.14	3.6	7,011	0.05%
2023/07/03	6	4.68	0	0.00	4.68	6	6,825	0.09%
2023/06/30	5	4.20	230	4.35	4.26	-225	6,687	-3.36%	大賣/鉅額交易
2023/06/29	261	4.26	8	4.23	4.26	253	6,543	3.87%	大買/鉅額交易
2023/06/28	0	0.00	0.1	3.88	3.88	-0.1	5,765	0.00%
2023/06/26	0	0.00	28	3.21	3.21	-28	5,672	-0.49%
2022/08/17	0	2.84	55	2.83	2.92	-55	5,600	-0.98%
2022/08/16	10	3.13	0	0.00	3.13	10	5,175	0.19%
2022/08/15	0	0.00	44	3.03	3.47	-44	5,156	-0.85%
2022/08/12	0	0.00	5	3.28	3.30	-5	5,029	-0.10%
2022/08/11	0	0.00	13	3.48	3.62	-13	4,910	-0.26%
2022/08/10	10	3.46	5	3.46	3.46	5	4,684	0.11%
2022/08/09	20	3.15	0	0.00	3.15	20	4,642	0.43%
2022/08/05	1	2.61	13	2.61	2.61	-12	4,660	-0.26%
2022/08/03	0	0.00	4	2.65	2.64	-4	4,404	-0.09%
2022/07/29	16	2.94	135	2.90	2.90	-119	3,183	-3.74%	大賣/鉅額交易
2022/07/28	0	0.00	110	3.22	3.22	-110	2,340	-4.70%	大賣/鉅額交易
2022/07/20	2	4.30	20	4.70	4.48	-18	2,744	-0.66%
2022/07/06	0	0.00	10	4.82	4.81	-10	2,863	-0.35%
2022/07/01	1	4.71	0	0.00	4.71	1	3,034	0.03%
2022/06/30	0	0.00	5	4.90	4.87	-5	3,063	-0.16%
2022/06/27	0	0.00	1	5.19	5.20	-1	3,186	-0.03%
2022/06/17	2	5.16	0	0.00	5.12	2	3,203	0.06%
2022/06/16	20	5.25	10	5.31	5.12	10	3,230	0.31%
2022/06/15	7	5.39	0	0.00	5.38	7	3,260	0.21%
2022/06/09	0	0.00	2	5.13	5.15	-2	3,375	-0.06%
2022/06/06	1	5.03	3	5.07	5.03	-2	3,432	-0.06%
2022/06/02	1	5.04	0	0.00	5.02	1	3,488	0.03%
2022/05/30	0	0.00	2	5.02	5.04	-2	3,606	-0.06%
2022/05/16	0	0.00	1	4.36	4.35	-1	3,670	-0.03%
2022/05/12	0	0.00	7	4.54	4.52	-7	3,654	-0.19%
2022/05/10	0	0.00	2	4.45	4.64	-2	3,761	-0.05%
2022/05/09	0	0.00	1	4.61	4.51	-1	3,737	-0.03%
2022/05/04	2	4.93	0	0.00	4.92	2	3,770	0.05%
2022/05/03	15	5.26	0	0.00	5.25	15	3,739	0.40%
2022/04/29	10	5.10	2	5.12	5.12	8	3,672	0.22%
2022/04/28	1	4.65	0	0.00	4.66	1	3,631	0.03%
2022/04/27	5	4.76	0	0.00	4.79	5	3,598	0.14%
2022/04/22	0	0.00	1	5.21	5.26	-1	3,558	-0.03%
2022/04/18	0	0.00	1	5.17	5.11	-1	3,680	-0.03%
2022/04/15	2	5.30	0	0.00	5.26	2	3,667	0.05%
2022/04/14	1	5.45	0	0.00	5.46	1	3,654	0.03%
2022/04/12	5	5.48	3	5.49	5.45	2	3,648	0.05%
2022/04/11	8	5.76	0	0.00	5.70	8	3,611	0.22%
2022/04/08	0	0.00	12	5.92	5.90	-12	3,561	-0.34%
2022/04/07	6	5.97	0	0.00	5.89	6	3,583	0.17%
2022/04/01	1	6.06	0	0.00	6.04	1	3,602	0.03%
2022/03/29	1	6.26	0	0.00	6.13	1	3,622	0.03%
2022/03/28	100	6.21	100	6.19	6.24	0	3,727	0.00%
2022/03/25	10	6.28	0	0.00	6.29	10	3,812	0.26%
2022/03/23	1	6.38	0	0.00	6.35	1	3,874	0.03%
2022/03/22	0	0.00	100	6.41	6.35	-100	3,923	-2.55%
2022/03/21	12	6.46	0	0.00	6.45	12	3,941	0.30%
2022/03/18	1	6.39	1	6.39	6.39	0	4,030	0.00%
2022/03/16	1	5.97	2	6.00	6.14	-1	3,982	-0.03%
2022/03/15	12	5.93	0	0.00	5.90	12	3,966	0.30%
2022/03/14	1	6.05	1	6.05	6.03	0	3,936	0.00%
2022/03/09	1	6.15	3	6.10	6.18	-2	4,159	-0.05%
2022/03/08	6	6.08	0	0.00	6.03	6	4,258	0.14%
2022/03/07	6	6.17	0	0.00	6.15	6	4,290	0.14%
2022/02/25	3	6.59	0	0.00	6.62	3	4,632	0.06%
2022/02/23	1	6.87	0	0.00	6.82	1	4,680	0.02%
2022/02/21	10	6.94	0	0.00	7.02	10	4,682	0.21%
2022/02/18	0	0.00	60	6.85	6.89	-60	4,661	-1.29%
2022/02/17	80	6.97	0	0.00	6.95	80	4,645	1.72%
2022/02/16	0	0.00	2	6.89	6.86	-2	4,580	-0.04%
2022/02/14	0	0.00	2	6.62	6.60	-2	4,574	-0.04%
2022/02/11	0	0.00	1	7.05	6.88	-1	4,536	-0.02%
2022/02/10	0	0.00	5	6.86	6.91	-5	4,436	-0.11%
2022/02/08	0	0.00	2	6.69	6.72	-2	4,378	-0.05%
2022/02/07	0	0.00	3	6.55	6.53	-3	4,336	-0.07%
2022/01/26	1	6.19	3	6.19	6.17	-2	4,295	-0.05%
2022/01/25	15	6.19	0	0.00	6.15	15	4,283	0.35%
2022/01/20	2	6.53	0	0.00	6.55	2	4,162	0.05%
2022/01/19	0	0.00	1	6.64	6.62	-1	4,135	-0.02%
2022/01/17	4	6.76	0	0.00	6.75	4	4,090	0.10%
2022/01/14	1	7.02	0	0.00	6.84	1	4,095	0.02%
2022/01/13	0	0.00	1	7.18	7.02	-1	4,075	-0.02%
2022/01/12	1	7.11	4	7.11	7.13	-3	4,045	-0.07%
2022/01/11	0	0.00	1	7.05	7.03	-1	4,033	-0.02%
2022/01/06	2	7.02	0	0.00	7.02	2	3,996	0.05%
2022/01/05	1	7.08	0	0.00	7.06	1	4,001	0.02%
2022/01/04	0	0.00	1	7.14	7.17	-1	3,978	-0.03%
2022/01/03	1	7.10	0	0.00	7.10	1	3,939	0.03%
2021/12/30	7	7.19	0	0.00	7.20	7	3,921	0.18%
2021/12/29	1	7.37	15	7.23	7.30	-14	3,873	-0.36%
2021/12/27	10	7.14	0	0.00	7.10	10	3,715	0.27%
2021/12/22	4	7.04	0.3	7.00	6.90	3.7	3,580	0.10%
2021/12/21	5	6.54	28	6.48	6.73	-23	3,439	-0.67%
2021/12/17	10	6.75	0	0.00	6.68	10	3,297	0.30%
2021/12/15	50.3	6.85	0	0.00	6.84	50.3	3,215	1.56%
2021/12/14	11	7.08	10	6.98	6.86	1	3,193	0.03%
2021/12/13	16	7.02	0	0.00	7.08	16	3,061	0.52%
2021/12/10	3	7.02	0	0.00	7.00	3	3,039	0.10%
2021/12/08	0	0.00	2	7.19	7.01	-2	3,018	-0.07%
2021/12/06	2	7.08	0	0.00	7.09	2	2,951	0.07%
2021/12/02	6	7.16	0	0.00	7.15	6	2,691	0.22%
2021/11/29	1	7.20	0	0.00	7.42	1	2,362	0.04%
2021/11/26	3	7.28	0	0.00	7.28	3	2,361	0.13%
2021/11/22	2	7.80	0	0.00	7.89	2	2,591	0.08%
2021/11/18	3	7.60	0	0.00	7.60	3	2,507	0.12%
2021/11/17	1	7.62	0	0.00	7.62	1	2,485	0.04%
2021/11/16	10	7.73	0	0.00	7.67	10	2,475	0.40%
2021/11/12	2	7.75	0	0.00	7.69	2	2,475	0.08%
2021/11/11	9	7.87	1	7.90	7.75	8	2,476	0.32%
2021/11/10	12	8.12	0	0.00	8.03	12	2,421	0.50%
2021/11/08	1	8.10	0	0.00	8.06	1	2,447	0.04%
2021/11/02	4	8.23	0	0.00	8.16	4	2,441	0.16%
2021/11/01	2	8.37	1	8.35	8.33	1	2,424	0.04%
2021/10/29	3	8.45	0	0.00	8.44	3	2,426	0.12%
2021/10/27	0	0.00	1	8.89	8.77	-1	2,447	-0.04%
2021/10/22	2	8.88	5	8.90	8.80	-3	2,439	-0.12%
2021/10/21	7	8.81	15	8.77	8.77	-8	2,408	-0.33%
2021/10/20	0	0.00	5	8.42	8.44	-5	2,356	-0.21%
2021/10/18	2	8.20	7	8.26	8.42	-5	2,347	-0.21%
2021/10/15	0	0.00	4	8.00	8.05	-4	2,298	-0.17%
2021/10/14	0	0.00	6	8.04	8.03	-6	2,319	-0.26%
2021/10/06	3	7.68	0	0.00	7.55	3	2,399	0.13%
2021/10/05	1	7.70	0	0.00	7.67	1	2,424	0.04%
2021/10/01	5	7.81	1	7.81	7.75	4	2,436	0.16%
2021/09/30	20	8.19	20	8.19	8.01	0	2,440	0.00%
2021/09/23	7	7.91	7	7.86	7.86	0	2,529	0.00%
2021/09/22	12	7.94	2	8.02	7.92	10	2,556	0.39%
2021/09/14	0	0.00	3	8.16	8.02	-3	2,555	-0.12%
2021/09/13	1	8.12	0	0.00	8.13	1	2,545	0.04%
2021/09/10	0	0.00	5	7.95	7.99	-5	2,530	-0.20%
2021/09/08	3	7.86	0	0.00	7.89	3	2,539	0.12%
2021/09/06	5	7.80	0	0.00	7.92	5	2,578	0.19%
2021/09/03	4.2	7.73	1	7.87	7.87	3.2	2,585	0.12%
2021/09/02	2.2	7.97	18	7.62	7.75	-15.8	2,580	-0.61%
2021/09/01	18	8.01	3	8.06	8.00	15	2,519	0.60%
2021/08/31	0	0.00	16	7.70	7.99	-16	2,467	-0.65%
2021/08/30	12	7.26	105.5	7.26	7.40	-93.5	2,404	-3.89%	大賣/
2021/08/27	0	0.00	32	8.08	8.04	-32	2,123	-1.51%
2021/08/26	0	0.00	3	8.25	8.40	-3	2,185	-0.14%
2021/08/25	0	0.00	2	8.11	8.25	-2	2,250	-0.09%
2021/08/24	1	7.95	0	0.00	8.07	1	2,274	0.04%
2021/08/23	0	0.00	2	8.05	8.05	-2	2,301	-0.09%
2021/08/19	8	8.20	0	0.00	8.05	8	2,342	0.34%
2021/08/16	11	8.41	0	0.00	8.38	11	2,503	0.44%
2021/08/13	3	8.52	10	8.65	8.65	-7	2,544	-0.28%
2021/08/12	0	0.00	1	8.56	8.55	-1	2,585	-0.04%
2021/08/11	2	8.81	0	0.00	8.60	2	2,621	0.08%
2021/08/10	3	8.71	3	8.61	8.61	0	2,680	0.00%
2021/08/09	2	8.72	0	0.00	8.68	2	2,796	0.07%
2021/08/04	110.4	8.99	0	0.00	8.92	110.4	3,848	2.87%	大買/鉅額交易
2021/08/03	0.5	9.05	0	0.00	9.00	0.5	4,821	0.01%
2021/07/28	1	8.77	0	0.00	8.96	1	5,034	0.02%
2021/07/23	1	8.96	0	0.00	8.96	1	6,886	0.01%
2021/07/22	3	8.90	0	0.00	8.85	3	6,941	0.04%
2021/07/21	5	8.90	5	8.81	8.78	0	6,965	0.00%
2021/07/16	0.3	8.99	0	0.00	9.00	0.3	7,209	0.00%
2021/07/15	1	8.78	0	0.00	8.80	1	7,976	0.01%
2021/07/14	0.2	8.85	0	0.00	8.81	0.2	8,213	0.00%
2021/07/13	1	8.79	0	0.00	8.76	1	8,635	0.01%
2021/07/12	3	9.06	4	9.02	9.11	-1	8,661	-0.01%
2021/07/09	0	0.00	5	9.06	9.06	-5	8,675	-0.06%
2021/07/07	0	0.00	15	9.12	9.11	-15	8,901	-0.17%
2021/07/06	0	0.00	2	9.18	9.17	-2	9,016	-0.02%
2021/07/05	0	0.00	10	9.20	9.21	-10	9,032	-0.11%
2021/07/02	1	9.20	0	0.00	9.20	1	9,077	0.01%
2021/07/01	11	9.37	61	9.31	9.16	-50	9,077	-0.55%
2021/06/30	0	0.00	9	9.19	9.22	-9	9,077	-0.10%
2021/06/29	4	9.07	4	9.08	9.15	0	9,093	0.00%
2021/06/28	4	9.18	0	0.00	9.16	4	9,264	0.04%
2021/06/25	0	0.00	0	9.27	9.17	0	9,277	0.00%
2021/06/24	0	0.00	0	9.25	9.29	0	9,306	0.00%
2021/06/22	1	9.12	0	0.00	9.15	1	9,345	0.01%
2021/06/21	3.1	9.09	0	9.10	9.07	3.1	9,334	0.03%
2021/06/18	0	0.00	0	9.22	9.20	0	9,322	0.00%
2021/06/17	2	9.26	0	0.00	9.36	2	9,314	0.02%
2021/06/11	2	9.44	2	9.46	9.43	0	9,315	0.00%
2021/06/10	26	9.60	20	9.63	9.53	6	9,282	0.06%
2021/06/07	7	9.66	5	9.86	9.71	2	9,274	0.02%
2021/06/04	4	9.99	11	9.98	9.94	-7	9,230	-0.08%
2021/06/03	23	10.25	17	10.25	10.20	6	9,170	0.07%
2021/06/02	1	9.95	12	10.04	9.91	-11	9,047	-0.12%
2021/05/28	0	0.00	1	9.85	9.82	-1	8,907	-0.01%
2021/05/26	1	9.73	0	0.00	9.78	1	8,861	0.01%
2021/05/25	51	9.89	19	9.86	9.61	32	8,833	0.36%
2021/05/24	15	9.83	14	9.85	9.68	1	8,749	0.01%
2021/05/21	8	9.37	3	9.56	9.55	5	8,662	0.06%
2021/05/20	3	9.43	0	0.00	9.29	3	8,615	0.03%
2021/05/19	1	9.53	1	9.27	9.23	0	8,546	0.00%
2021/05/18	5	9.00	33	8.89	9.27	-28	8,513	-0.33%
2021/05/17	30	8.76	36	8.92	8.69	-6	8,449	-0.07%
2021/05/14	7	9.58	2	9.80	9.65	5	8,330	0.06%
2021/05/13	32	9.82	5	9.92	9.56	27	8,226	0.33%
2021/05/12	52	11.35	21	11.80	10.60	31	7,991	0.39%
2021/05/11	161	11.52	163	11.58	11.70	-2	7,296	-0.03%	大買/大賣/
2021/05/10	0	0.00	8	10.61	10.65	-8	6,317	-0.13%
2021/05/07	3	10.38	4	10.39	10.35	-1	6,262	-0.02%
2021/05/06	15	10.52	3	10.77	10.45	12	6,215	0.19%
2021/05/05	12	10.50	7	10.84	10.70	5	6,145	0.08%
2021/05/04	24	10.66	65	10.74	10.50	-41	6,078	-0.67%
2021/05/03	41	11.46	27	11.43	11.30	14	5,687	0.25%
2021/04/29	14	11.26	22	11.38	11.10	-8	4,320	-0.19%
2021/04/28	33	11.02	8	11.24	11.30	25	4,242	0.59%
2021/04/27	12	10.81	14	11.03	10.90	-2	4,191	-0.05%
2021/04/26	25	10.87	4	11.01	10.85	21	4,165	0.50%
2021/04/23	9	10.82	7	10.89	10.80	2	4,146	0.05%
2021/04/22	63	11.52	21	11.00	11.05	42	4,138	1.01%
2021/04/21	8	11.54	15	11.76	11.60	-7	3,929	-0.18%
2021/04/20	157	11.41	5	11.52	11.35	152	3,153	4.82%	大買/鉅額交易
2021/04/19	8	11.16	35	11.34	11.55	-27	2,915	-0.93%
2021/04/16	6	10.88	30	10.92	10.95	-24	2,483	-0.97%
2021/04/15	22	10.60	5	10.55	10.70	17	2,397	0.71%
2021/04/14	11	10.27	0	0.00	10.35	11	2,416	0.46%
2021/04/13	25	10.74	32	10.72	10.50	-7	2,423	-0.29%
2021/04/12	30	10.45	3	10.53	10.55	27	2,284	1.18%
2021/04/08	15	10.32	8	10.28	10.25	7	2,150	0.33%
2021/04/07	2	10.00	1	10.00	10.00	1	2,101	0.05%
2021/04/06	29	10.15	13	10.18	10.10	16	2,095	0.76%
2021/04/01	22	10.49	0	0.00	10.40	22	2,065	1.07%
2021/03/31	2	10.30	12	10.23	10.45	-10	2,032	-0.49%
2021/03/30	4	10.23	0	0.00	10.25	4	1,889	0.21%
2021/03/29	3	10.15	1	10.35	10.15	2	1,865	0.11%
2021/03/26	7	9.83	8	10.01	10.15	-1	1,889	-0.05%
2021/03/25	6	9.69	0	0.00	9.68	6	1,820	0.33%
2021/03/24	0	0.00	27	9.72	9.69	-27	1,849	-1.46%
2021/03/23	5	9.92	0	0.00	9.78	5	1,849	0.27%
2021/03/22	5	9.88	0	0.00	9.85	5	1,884	0.27%
2021/03/18	1	10.00	0	0.00	9.97	1	1,896	0.05%
2021/03/17	2	9.98	2	10.15	9.96	0	1,961	0.00%
2021/03/12	5	10.05	0	0.00	10.00	5	1,971	0.25%
2021/03/11	0	0.00	3	9.94	9.94	-3	1,964	-0.15%
2021/03/10	0	0.00	12	9.62	9.58	-12	1,973	-0.61%
2021/03/09	2	9.62	0	0.00	9.62	2	1,998	0.10%
2021/03/05	3	9.69	0	0.00	9.67	3	2,059	0.15%
2021/03/04	2	9.81	0	0.00	9.81	2	2,193	0.09%
2021/03/02	1	9.92	0	0.00	9.82	1	2,249	0.04%
2021/02/25	0	0.00	20	10.05	10.10	-20	2,296	-0.87%
2021/02/22	0	0.00	3	10.25	10.15	-3	2,342	-0.13%
2021/02/18	0	0.00	4	10.04	10.10	-4	2,353	-0.17%
2021/02/17	0	0.00	3	9.97	9.93	-3	2,360	-0.13%
2021/02/04	0	9.50	0	0.00	9.63	0	2,357	0.00%
2021/02/01	0	0.00	20	9.34	9.54	-20	2,348	-0.85%
2021/01/29	2	9.40	0	0.00	9.59	2	2,342	0.09%
2021/01/22	0	0.00	1	9.54	9.60	-1	2,377	-0.04%
2021/01/21	4	9.62	0	0.00	9.51	4	2,382	0.17%
2021/01/20	2	9.39	3	9.50	9.50	-1	2,368	-0.04%
2021/01/19	1	9.93	20	9.69	9.89	-19	2,344	-0.81%
2021/01/18	1	9.55	0	0.00	9.59	1	2,336	0.04%
2021/01/15	3	9.83	5	9.78	9.83	-2	2,334	-0.09%
2021/01/14	2	10.15	1	10.05	10.05	1	2,315	0.04%
2021/01/08	1	10.05	0	0.00	10.50	1	2,408	0.04%
2021/01/07	6	10.13	0	0.00	10.05	6	2,399	0.25%
2021/01/06	17	10.61	0	0.00	10.30	17	2,376	0.72%
2021/01/04	0	0.00	5	11.05	11.05	-5	2,327	-0.21%
2020/12/31	1	11.15	0	0.00	11.15	1	2,359	0.04%
2020/12/29	10	11.13	0	0.00	11.15	10	2,364	0.42%
2020/12/28	3	11.10	0	0.00	11.10	3	2,394	0.13%
2020/12/25	8	11.36	0	0.00	11.25	8	2,384	0.34%
2020/12/24	1	11.35	18	11.23	11.40	-17	2,401	-0.71%
2020/12/23	2	11.05	2	11.05	11.05	0	2,377	0.00%
2020/12/17	1	11.00	0	0.00	11.05	1	2,663	0.04%
2020/12/15	2	11.00	0	0.00	10.95	2	2,764	0.07%
2020/12/14	2	11.00	1	11.10	11.10	1	2,774	0.04%
2020/12/11	12	11.30	0	0.00	11.05	12	2,794	0.43%
2020/12/10	1	11.60	0	0.00	11.50	1	2,760	0.04%
2020/12/09	0	0.00	2	11.75	11.55	-2	2,819	-0.07%
2020/12/08	0	0.00	3	11.63	11.60	-3	3,043	-0.10%
2020/12/07	3	11.42	0	0.00	11.35	3	3,143	0.10%
2020/12/04	5	11.55	0	0.00	11.55	5	3,217	0.16%
2020/12/03	8	11.56	0	0.00	11.55	8	3,260	0.25%
2020/12/02	7	11.62	1	11.55	11.55	6	3,339	0.18%
2020/12/01	12	11.65	0	0.00	11.85	12	3,395	0.35%
2020/11/30	29	11.64	16	11.68	11.85	13	3,500	0.37%
2020/11/27	1	11.25	0	0.00	11.20	1	3,389	0.03%
2020/11/23	5	11.24	5	11.40	11.20	0	3,437	0.00%
2020/11/20	0	0.00	10	11.35	11.35	-10	3,489	-0.29%
2020/11/18	5	11.30	0	0.00	11.40	5	3,646	0.14%
2020/11/17	3	11.17	5	11.20	11.30	-2	3,790	-0.05%
2020/11/16	3	11.32	0	0.00	11.30	3	3,978	0.08%
2020/11/13	1	11.35	4	11.60	11.55	-3	4,132	-0.07%
2020/11/11	1	11.35	0	0.00	11.30	1	4,385	0.02%
2020/11/10	5	11.30	3	11.40	11.30	2	4,529	0.04%
2020/11/09	0	0.00	4	11.58	11.40	-4	4,784	-0.08%
2020/11/06	3	11.37	2	11.35	11.30	1	5,359	0.02%
2020/11/05	1	11.35	4	11.54	11.55	-3	5,472	-0.05%
2020/11/04	1	11.20	0	0.00	11.25	1	5,873	0.02%
2020/11/03	2	11.23	0	0.00	11.20	2	6,245	0.03%
2020/11/02	13	11.23	2	11.60	11.15	11	6,996	0.16%
2020/10/30	3	11.30	0	0.00	11.45	3	7,174	0.04%
2020/10/28	8	11.76	4	11.85	11.60	4	8,322	0.05%
2020/10/27	2	11.80	0	0.00	11.85	2	8,605	0.02%
2020/10/26	0	0.00	10	11.95	11.90	-10	8,793	-0.11%
2020/10/23	1	11.95	0	0.00	12.05	1	8,884	0.01%
2020/10/22	1	11.95	5	12.06	11.90	-4	8,975	-0.04%
2020/10/21	1	11.90	1	11.80	11.90	0	9,273	0.00%
2020/10/19	2	11.73	0	0.00	11.80	2	9,841	0.02%
2020/10/16	3	11.78	3	12.05	11.65	0	9,954	0.00%
2020/10/15	3	11.75	0	0.00	11.80	3	9,977	0.03%
2020/10/14	0	0.00	3	12.05	11.90	-3	10,158	-0.03%
2020/10/13	8	11.76	0	0.00	11.70	8	10,485	0.08%
2020/10/12	2	12.00	0	0.00	12.00	2	10,688	0.02%
2020/10/08	7	12.18	3	12.25	12.00	4	11,159	0.04%
2020/10/07	11	12.45	0	0.00	12.40	11	11,609	0.09%
2020/10/06	2	12.45	2	12.70	12.50	0	12,052	0.00%
2020/09/30	0	0.00	16	12.33	12.30	-16	12,445	-0.13%
2020/09/29	5	12.12	0	0.00	12.15	5	12,668	0.04%
2020/09/28	4	11.91	10	12.01	12.10	-6	12,740	-0.05%
2020/09/25	106	11.85	17	11.91	11.95	89	12,798	0.70%	大買/
2020/09/24	16	11.91	0	0.00	11.70	16	12,884	0.12%
2020/09/23	130	12.53	0	0.00	12.30	130	12,824	1.01%	大買/鉅額交易
2020/09/22	0	0.00	2	13.25	13.10	-2	12,800	-0.02%
2020/09/21	0	0.00	3	13.40	13.30	-3	12,966	-0.02%
2020/09/18	0	0.00	15	13.10	13.15	-15	13,068	-0.11%
2020/09/17	0	0.00	2	12.88	12.70	-2	13,173	-0.02%
2020/09/16	1	12.50	0	0.00	12.70	1	13,462	0.01%
2020/09/14	0	0.00	3	12.70	12.65	-3	14,856	-0.02%
2020/09/11	24	12.59	0	0.00	12.35	24	15,884	0.15%
2020/09/10	14	13.79	6	13.88	13.40	8	16,839	0.05%
2020/09/09	2	13.18	22	13.48	13.65	-20	17,264	-0.12%
2020/09/08	17	13.13	100	13.50	13.15	-83	18,053	-0.46%
2020/09/07	5	13.54	6	13.81	13.50	-1	18,234	-0.01%
2020/09/04	1	13.45	0	0.00	13.25	1	18,148	0.01%
2020/09/03	1.1	12.74	22	13.11	13.10	-20.9	18,100	-0.12%
2020/09/02	0	0.00	4	12.74	12.55	-4	18,037	-0.02%
2020/09/01	1	12.40	2	12.60	12.55	-1	18,228	-0.01%
2020/08/31	5	12.48	7	12.71	12.45	-2	18,274	-0.01%
2020/08/27	3	12.40	0	0.00	12.40	3	18,191	0.02%
2020/08/26	11	12.40	4	12.55	12.45	7	18,162	0.04%
2020/08/25	105	12.30	10	12.33	12.40	95	18,065	0.53%	大買/
2020/08/24	2	12.05	7	12.21	12.10	-5	18,002	-0.03%
2020/08/21	11	11.78	12	12.07	11.90	-1	17,898	-0.01%
2020/08/20	13	11.55	4	11.60	11.90	9	17,746	0.05%
2020/08/19	9	11.97	2	12.10	12.10	7	17,550	0.04%
2020/08/18	3	12.52	0	0.00	12.45	3	17,379	0.02%
2020/08/17	8	12.52	2	12.60	12.25	6	17,254	0.03%
2020/08/14	7	12.55	7	12.47	12.70	0	17,095	0.00%
2020/08/13	20	12.28	6	12.36	12.30	14	16,938	0.08%
2020/08/12	19	12.76	35	12.74	13.00	-16	16,673	-0.10%
2020/08/11	13	13.55	0	0.00	13.55	13	16,092	0.08%
2020/08/10	14	15.41	301	15.06	15.05	-287	15,976	-1.80%	大賣/鉅額交易
2020/08/07	11	15.66	10	16.03	15.75	1	15,564	0.01%
2020/08/06	59	16.32	45	16.00	15.95	14	15,191	0.09%
2020/08/05	6	15.28	11	15.45	15.45	-5	14,444	-0.03%
2020/08/04	30	15.56	86	15.82	15.40	-56	14,250	-0.39%
2020/08/03	184	15.40	42	15.37	15.75	142	13,748	1.03%	大買/鉅額交易
2020/07/31	207	14.92	5	14.85	14.35	202	13,101	1.54%	大買/鉅額交易
2020/07/30	6	14.45	21	14.49	14.55	-15	12,812	-0.12%
2020/07/29	1	14.10	26	14.28	14.25	-25	12,624	-0.20%
2020/07/28	18	13.94	1	13.85	13.85	17	12,574	0.14%
2020/07/27	1	14.15	88	14.43	14.10	-87	12,514	-0.70%
2020/07/24	141	14.14	82	14.12	14.05	59	12,240	0.48%	大買/
2020/07/23	2	13.55	1	13.45	13.40	1	11,850	0.01%
2020/07/22	0	0.00	2	13.85	13.70	-2	11,721	-0.02%
2020/07/21	20	13.98	8	14.00	13.85	12	11,600	0.10%
2020/07/20	10	13.55	22	13.84	13.80	-12	11,489	-0.10%
2020/07/17	1	13.75	20	13.92	13.60	-19	11,305	-0.17%
2020/07/16	20	14.31	7	14.24	14.00	13	10,973	0.12%
2020/07/15	19	13.60	33	13.65	13.80	-14	10,716	-0.13%
2020/07/14	60	14.79	50	14.47	14.25	10	10,247	0.10%
2020/07/13	6	15.05	10	14.99	15.05	-4	9,772	-0.04%
2020/07/10	28	13.61	40	13.63	13.70	-12	9,325	-0.13%
2020/07/09	42	13.36	25	13.13	13.05	17	9,064	0.19%
2020/07/08	17	13.94	5	14.67	13.65	12	8,877	0.14%
2020/07/07	2	13.55	4	13.83	13.80	-2	8,634	-0.02%
2020/07/06	5	14.11	1	14.10	14.10	4	8,535	0.05%
2020/07/03	0	0.00	2	14.23	14.10	-2	8,475	-0.02%
2020/07/02	5	13.30	4	13.35	13.30	1	8,345	0.01%
2020/07/01	0	0.00	1	13.40	13.25	-1	8,277	-0.01%
2020/06/30	7	13.13	9	13.08	13.40	-2	8,128	-0.02%
2020/06/29	6	12.13	10	12.32	12.20	-4	7,970	-0.05%
2020/06/24	22	13.05	13	13.20	12.75	9	7,825	0.12%
2020/06/23	11	12.98	18	13.11	13.05	-7	7,669	-0.09%
2020/06/22	36	14.22	6	14.05	13.85	30	7,370	0.41%
2020/06/19	100	15.28	154	15.28	15.00	-54	7,074	-0.76%	大賣/
2020/06/18	126	14.62	340	14.70	14.75	-214	5,911	-3.62%	大買/大賣/鉅額交易
2020/06/17	342	14.60	72	13.97	14.70	270	4,818	5.60%	大買/鉅額交易
2020/06/16	33	13.28	53	12.80	13.40	-20	3,639	-0.55%
2020/06/15	52	12.20	23	12.20	12.20	29	3,178	0.91%
2020/06/12	66	10.95	26	10.95	11.10	40	2,328	1.72%
2020/06/11	5	10.30	3	10.65	10.10	2	2,137	0.09%
2020/06/10	3	10.12	2	10.35	10.35	1	2,149	0.05%
2020/06/09	8	10.50	0	0.00	10.30	8	2,210	0.36%
2020/06/08	9	11.02	116	10.56	11.00	-107	2,209	-4.84%	大賣/鉅額交易
2020/06/05	102	10.19	18	9.76	10.20	84	1,992	4.22%	大買/
2020/06/04	0	0.00	15	9.17	9.31	-15	1,926	-0.78%
2020/06/03	0	0.00	2	9.08	9.02	-2	1,943	-0.10%
2020/06/02	0	0.00	4	9.04	8.93	-4	1,950	-0.21%
2020/06/01	0	0.00	1	8.86	8.77	-1	1,953	-0.05%
2020/05/28	10	8.72	0	0.00	8.65	10	1,940	0.52%
2020/05/27	0	0.00	4	8.63	8.64	-4	1,951	-0.21%
2020/05/20	1	8.56	2	8.48	8.47	-1	1,945	-0.05%
2020/05/15	2	8.47	0	0.00	8.51	2	2,031	0.10%
2020/05/14	4	8.58	0	0.00	8.51	4	2,086	0.19%
2020/05/13	4	8.98	0	0.00	8.87	4	2,080	0.19%
2020/05/11	6	9.16	0	0.00	9.11	6	2,070	0.29%
2020/05/08	6	9.26	5	9.41	9.20	1	2,059	0.05%
2020/05/06	2	9.16	0	0.00	9.16	2	2,035	0.10%
2020/05/04	14	9.11	11	9.34	9.30	3	2,036	0.15%
2020/04/30	1	9.12	8	9.22	9.30	-7	1,993	-0.35%
2020/04/29	0	0.00	4	9.06	9.08	-4	1,959	-0.20%
2020/04/28	0	0.00	2	8.84	8.81	-2	1,917	-0.10%
2020/04/27	0	0.00	1	8.85	8.79	-1	1,922	-0.05%
2020/04/24	0	0.00	2	8.75	8.75	-2	1,883	-0.11%
2020/04/23	0	0.00	1	8.62	8.42	-1	1,882	-0.05%
2020/04/22	0	0.00	6	8.51	8.52	-6	1,933	-0.31%
2020/04/21	11	8.28	3	8.21	8.32	8	1,933	0.41%
2020/04/17	2	8.66	0	0.00	8.60	2	1,943	0.10%
2020/04/16	3	8.67	0	0.00	8.78	3	1,925	0.16%
2020/04/13	2	8.61	3	8.74	8.65	-1	1,903	-0.05%
2020/04/09	1	8.55	0	0.00	8.38	1	1,914	0.05%
2020/04/07	0	0.00	2	8.47	8.35	-2	1,909	-0.10%
2020/04/06	5	8.29	0	0.00	8.29	5	1,884	0.27%
2020/03/27	0	0.00	1	8.88	8.80	-1	1,777	-0.06%
2020/03/26	0	0.00	5	8.76	8.72	-5	1,738	-0.29%
2020/03/25	0	0.00	5	8.39	8.40	-5	1,715	-0.29%
2020/03/24	0	0.00	1	8.19	8.16	-1	1,704	-0.06%
2020/03/23	4	7.70	4	7.92	8.00	0	1,700	0.00%
2020/03/20	0	0.00	5	7.93	8.02	-5	1,688	-0.30%
2020/03/19	8	7.73	61	7.67	7.48	-53	1,666	-3.18%
2020/03/18	4	8.15	54	8.21	8.31	-50	1,575	-3.17%
2020/03/17	10	8.13	50	8.24	8.40	-40	1,543	-2.59%
2020/03/16	5	8.96	0	0.00	8.90	5	1,529	0.33%
2020/03/13	10	8.70	10	9.12	9.25	0	1,532	0.00%
2020/03/12	11	9.25	8	9.44	9.50	3	1,491	0.20%
2020/03/09	5	9.95	1	9.91	9.95	4	1,427	0.28%
2020/03/06	2	10.10	0	0.00	10.10	2	1,414	0.14%
2020/03/05	2	10.10	0	0.00	10.05	2	1,415	0.14%
2020/03/02	1	10.00	0	0.00	10.00	1	1,439	0.07%
2020/02/25	1	10.20	0	0.00	10.40	1	1,409	0.07%
2020/02/24	2	10.38	0	0.00	10.40	2	1,407	0.14%
2020/02/21	0	0.00	1	10.75	10.75	-1	1,395	-0.07%
2020/02/20	1	10.80	0	0.00	10.75	1	1,395	0.07%
2020/02/19	1	10.85	0	0.00	10.75	1	1,389	0.07%
2020/02/18	3	11.13	6	11.28	11.15	-3	1,372	-0.22%
2020/02/17	2	10.00	3	10.87	11.00	-1	1,314	-0.08%
2020/02/10	0	0.00	0.2	10.10	10.00	-0.2	1,342	-0.01%
2020/02/07	0	0.00	3	10.07	10.15	-3	1,353	-0.22%
2020/02/06	0	0.00	70	10.15	10.15	-70	1,366	-5.12%
2020/02/03	10	9.70	15	10.11	10.35	-5	1,415	-0.35%
2020/01/31	0	0.00	1	10.65	10.35	-1	1,426	-0.07%
2020/01/30	15	10.60	8	10.83	10.40	7	1,441	0.49%
2020/01/20	3	11.45	0	0.00	11.40	3	1,436	0.21%
2020/01/17	1	11.45	0	0.00	11.40	1	1,443	0.07%
2020/01/16	1	11.60	0	0.00	11.60	1	1,458	0.07%
2020/01/10	3	11.70	0	0.00	11.65	3	1,455	0.21%
2020/01/07	0	0.00	10	11.95	12.00	-10	1,490	-0.67%
2020/01/03	2	11.90	0	0.00	12.00	2	1,471	0.14%
2019/12/31	0	0.00	2	12.03	12.00	-2	1,454	-0.14%
2019/12/30	13	11.71	0	0.00	11.75	13	1,422	0.91%
2019/12/27	3	11.60	0	0.00	11.70	3	1,427	0.21%
2019/12/25	3	11.85	0	0.00	11.75	3	1,436	0.21%
2019/12/20	20	11.95	0	0.00	11.85	20	1,537	1.30%
2019/12/19	1	11.90	0	0.00	11.95	1	1,614	0.06%
2019/12/11	3	11.93	0	0.00	11.90	3	1,849	0.16%
2019/12/09	0	0.00	1	12.20	12.15	-1	1,854	-0.05%
2019/12/06	0	0.00	2	12.15	12.15	-2	1,827	-0.11%
2019/12/05	40	12.05	0	0.00	12.00	40	1,785	2.24%
2019/12/04	0	0.00	50	11.95	12.00	-50	1,803	-2.77%
2019/12/02	50	12.00	70	11.91	12.05	-20	1,809	-1.11%
2019/11/29	0	0.00	2	11.95	11.95	-2	1,856	-0.11%
2019/11/28	0	0.00	21	11.90	11.85	-21	1,933	-1.09%
2019/11/27	0	0.00	2	11.85	11.85	-2	1,931	-0.10%
2019/11/26	2	11.60	2	11.85	11.60	0	1,927	0.00%
2019/11/20	1	11.20	10	11.20	11.30	-9	1,979	-0.45%
2019/11/19	1	11.20	0	0.00	11.25	1	1,995	0.05%
2019/11/18	1	11.25	0	0.00	11.35	1	2,015	0.05%
2019/11/12	10	11.50	1	11.65	11.70	9	2,113	0.43%
2019/11/11	3	11.55	2	11.55	11.60	1	2,175	0.05%
2019/11/08	10	11.80	0	0.00	11.75	10	2,265	0.44%
2019/11/07	2	11.75	3.3	11.79	11.80	-1.3	2,438	-0.05%
2019/11/06	2	11.55	7	11.50	11.60	-5	2,423	-0.21%
2019/11/01	1	11.45	0	0.00	11.45	1	2,410	0.04%
2019/10/31	10	11.50	0	0.00	11.50	10	2,451	0.41%
2019/10/29	6	11.56	0	0.00	11.50	6	2,602	0.23%
2019/10/28	60	11.50	4	11.45	11.50	56	3,072	1.82%
2019/10/24	0	0.00	30	11.35	11.40	-30	3,218	-0.93%
2019/10/23	17	11.49	0	0.00	11.30	17	3,208	0.53%
2019/10/22	18	11.39	4	11.56	11.35	14	3,200	0.44%
2019/10/21	0	0.00	4	11.36	11.30	-4	3,178	-0.13%
2019/10/18	6	11.15	4	11.33	11.10	2	3,175	0.06%
2019/10/14	3	10.90	0	0.00	11.00	3	3,118	0.10%
2019/10/09	2	11.05	0	0.00	11.05	2	3,099	0.06%
2019/10/08	2	11.30	0	0.00	11.35	2	3,085	0.06%
2019/09/25	5	11.72	0	0.00	11.70	5	3,159	0.16%
2019/09/24	0	0.00	5	11.95	12.00	-5	3,087	-0.16%
2019/09/23	4	12.23	0	0.00	12.10	4	3,080	0.13%
2019/09/20	0	0.00	1	12.25	12.25	-1	3,008	-0.03%
2019/09/19	2	12.18	0	0.00	12.20	2	3,009	0.07%
2019/09/17	0	0.00	13	12.60	12.35	-13	3,011	-0.43%
2019/09/16	2	12.40	44	12.63	12.50	-42	2,941	-1.43%
2019/09/12	2	12.40	1	12.55	12.55	1	2,810	0.04%
2019/09/11	0	0.00	5	12.40	12.45	-5	2,820	-0.18%
2019/09/10	1	12.00	0	0.00	12.00	1	2,774	0.04%
2019/09/06	0	0.00	1	12.35	12.20	-1	2,775	-0.04%
2019/09/02	5	12.00	11	11.60	12.00	-6	2,739	-0.22%
2019/08/30	4	11.00	0	0.00	10.95	4	2,668	0.15%
2019/08/29	4	10.80	5	11.08	10.95	-1	2,711	-0.04%
2019/08/28	2	10.85	10	10.90	10.90	-8	2,734	-0.29%
2019/08/26	3	10.75	2	11.00	11.00	1	2,957	0.03%
2019/08/23	0	0.00	3	11.00	11.00	-3	3,091	-0.10%
2019/08/21	2	11.15	0	0.00	11.15	2	4,107	0.05%
2019/08/19	1	11.05	3	11.17	11.30	-2	4,778	-0.04%
2019/08/16	0	0.00	17	11.03	11.00	-17	4,778	-0.36%
2019/08/15	5	10.90	0	0.00	10.80	5	4,816	0.10%
2019/08/14	17	11.03	15	10.93	10.95	2	4,826	0.04%
2019/08/13	22	10.73	3	10.73	10.70	19	4,780	0.40%
2019/08/12	5	10.65	1	10.35	10.35	4	4,688	0.09%
2019/08/07	0	0.00	3	11.65	11.60	-3	4,536	-0.07%
2019/08/06	3	11.50	0	0.00	11.65	3	4,538	0.07%
2019/08/05	61	11.70	0	0.00	11.65	61	4,533	1.35%
2019/08/02	0	0.00	4	11.83	11.65	-4	4,534	-0.09%
2019/08/01	6	11.60	4	11.65	11.55	2	4,515	0.04%
2019/07/31	2	12.05	0	0.00	12.20	2	4,500	0.04%
2019/07/30	97	12.29	43	12.34	11.95	54	4,434	1.22%
2019/07/29	5	13.25	0	0.00	13.25	5	3,955	0.13%
2019/07/26	1	14.70	2	14.65	14.70	-1	3,811	-0.03%
2019/07/24	2	14.45	0	0.00	14.40	2	3,844	0.05%
2019/07/23	1	14.40	0	0.00	14.45	1	3,845	0.03%
2019/07/19	0	0.00	2	14.25	14.30	-2	4,024	-0.05%
2019/07/11	1	14.25	0	0.00	14.25	1	4,529	0.02%
2019/07/04	0	0.00	5	14.43	14.35	-5	4,625	-0.11%
2019/06/18	0	0.00	5	14.10	14.10	-5	4,769	-0.10%
2019/06/14	3	14.00	0	0.00	13.90	3	4,800	0.06%
2019/06/12	0	0.00	3	14.32	14.20	-3	5,183	-0.06%
2019/06/10	2	14.03	1	14.00	14.00	1	5,169	0.02%
2019/06/06	0	0.00	8	14.26	14.15	-8	5,180	-0.15%
2019/06/05	1	14.25	1	14.30	14.25	0	5,189	0.00%
2019/06/04	2	14.00	5	13.95	13.95	-3	5,176	-0.06%
2019/06/03	15	14.28	10	14.50	14.00	5	5,160	0.10%
2019/05/31	6	14.77	5	14.72	14.55	1	5,063	0.02%
2019/05/30	2	15.23	5	15.24	14.70	-3	4,955	-0.06%
2019/05/29	20	15.50	6	15.73	15.60	14	4,823	0.29%
2019/05/28	161	15.93	51	15.20	15.50	110	4,502	2.44%	大買/鉅額交易
2019/05/27	9	14.92	14	14.91	15.60	-5	3,803	-0.13%
2019/05/24	5	14.18	31	13.90	14.25	-26	3,406	-0.76%
2019/05/16	2	13.90	20	13.81	13.85	-18	3,041	-0.59%
2019/05/15	20	14.00	0	0.00	14.15	20	3,046	0.66%
2019/05/10	2	13.70	2	13.95	14.30	0	3,420	0.00%
2019/05/09	2	14.05	0	0.00	14.00	2	3,399	0.06%
2019/05/08	5	14.45	5	14.75	14.45	0	3,358	0.00%
2019/05/07	5	14.35	7	14.45	14.35	-2	3,283	-0.06%
2019/05/06	5	14.20	5	14.30	14.20	0	3,254	0.00%
2019/05/02	2	14.15	2	14.35	13.95	0	3,257	0.00%
2019/04/24	25	13.85	0	0.00	13.80	25	2,999	0.83%
2019/04/22	1	13.60	0	0.00	13.80	1	2,789	0.04%
2019/04/12	2	14.15	0	0.00	14.15	2	2,586	0.08%
2019/04/08	0	0.00	2	14.35	14.30	-2	2,495	-0.08%
2019/04/03	3	13.98	0	0.00	14.40	3	2,495	0.12%
2019/04/02	0	0.00	4	14.40	14.15	-4	2,460	-0.16%
2019/03/27	2	14.60	0	0.00	14.55	2	2,801	0.07%
2019/03/26	0	0.00	1	14.50	14.45	-1	2,833	-0.04%
2019/03/25	2	14.50	1	14.60	14.30	1	2,804	0.04%
2019/03/20	0	0.00	2	14.95	14.85	-2	2,760	-0.07%
2019/03/18	3	14.98	0	0.00	15.05	3	2,723	0.11%
2019/03/14	0	0.00	5	14.90	14.90	-5	2,325	-0.21%
2019/03/11	5	15.00	5	15.10	14.90	0	2,281	0.00%
2019/03/08	17	14.95	6	15.20	15.00	11	2,497	0.44%
2019/03/06	5	14.90	5	14.95	14.90	0	2,492	0.00%
2019/03/04	0	0.00	2	14.85	14.85	-2	2,517	-0.08%
2019/02/27	2	14.45	0	0.00	14.70	2	2,524	0.08%
2019/02/25	2	14.90	0	0.00	14.80	2	2,539	0.08%
2019/02/22	2	14.80	0	0.00	14.90	2	2,598	0.08%
2019/02/15	2	15.00	0	0.00	14.80	2	2,691	0.07%
2019/02/13	3	15.55	0	0.00	15.50	3	2,685	0.11%
2019/02/11	8	15.11	14	15.67	15.50	-6	2,519	-0.24%
2019/01/30	6	14.57	11	14.41	14.60	-5	2,351	-0.21%
2019/01/23	2	13.83	0	0.00	13.80	2	2,403	0.08%
2019/01/21	3	14.33	0	0.00	14.30	3	2,406	0.12%
2019/01/18	5	14.75	5	14.85	14.75	0	2,422	0.00%
2019/01/17	5	14.75	0	0.00	14.75	5	2,447	0.20%
2019/01/16	0	0.00	1	15.15	14.85	-1	2,482	-0.04%
2019/01/15	0	0.00	1	15.15	15.00	-1	2,492	-0.04%
2019/01/14	5	14.90	17	14.93	14.90	-12	2,505	-0.48%
2019/01/11	5	14.60	5	14.70	14.60	0	2,624	0.00%
2019/01/04	5	14.50	5	14.55	14.50	0	2,911	0.00%
2018/12/28	0	0.00	2	14.35	14.40	-2	3,079	-0.06%
2018/12/27	2	14.05	0	0.00	14.05	2	3,130	0.06%
2018/12/26	1	14.00	1	14.20	13.90	0	3,151	0.00%
2018/12/21	2	13.95	0	0.00	14.15	2	3,276	0.06%
2018/12/20	0	0.00	4	13.95	14.25	-4	3,361	-0.12%
2018/12/18	2	12.75	2	13.05	13.00	0	3,083	0.00%
2018/12/11	2	13.30	0	0.00	13.15	2	2,948	0.07%
2018/11/26	0	0.00	2	13.88	14.10	-2	2,673	-0.07%
2018/11/23	1	13.45	0	0.00	13.55	1	2,645	0.04%
2018/11/22	1	13.60	0	0.00	13.60	1	2,626	0.04%
2018/11/20	4	14.13	9	14.08	14.00	-5	2,601	-0.19%
2018/11/12	0	0.00	4	13.00	13.00	-4	2,637	-0.15%
2018/11/07	2	13.15	0	0.00	13.20	2	2,724	0.07%
2018/11/06	1	13.35	0	0.00	13.30	1	2,705	0.04%
2018/11/05	1	13.30	0	0.00	13.50	1	2,697	0.04%
2018/10/31	0	0.00	1	13.40	13.60	-1	2,627	-0.04%
2018/10/26	3	13.25	0	0.00	12.85	3	2,575	0.12%
2018/10/25	0	0.00	5	13.35	13.30	-5	2,558	-0.20%
2018/10/24	0	0.00	1	14.00	13.95	-1	2,531	-0.04%
2018/10/19	6	14.34	4	14.36	14.25	2	2,476	0.08%
2018/10/18	1	14.05	0	0.00	14.05	1	2,305	0.04%
2018/10/17	1	13.00	3	13.60	14.00	-2	2,222	-0.09%
2018/10/16	13	12.13	4	12.89	12.80	9	2,120	0.42%
2018/10/12	2	13.40	1	13.75	13.85	1	2,116	0.05%
2018/10/11	2	13.43	0	0.00	13.45	2	2,105	0.09%
2018/10/09	0	0.00	9	14.27	14.40	-9	2,021	-0.45%
2018/10/08	3	13.40	3	13.50	13.90	0	1,969	0.00%
2018/10/04	0	0.00	3	13.25	13.25	-3	1,873	-0.16%
2018/10/03	0	0.00	8	13.09	13.10	-8	1,852	-0.43%
2018/10/01	2	12.60	3	12.50	12.55	-1	1,800	-0.06%
2018/09/28	9	12.02	0	0.00	12.05	9	1,801	0.50%
2018/09/27	11	12.28	25	12.05	12.00	-14	1,824	-0.77%
2018/09/26	60	13.50	10	13.43	13.30	50	1,793	2.79%
2018/09/25	1	13.40	10	13.38	13.40	-9	1,803	-0.50%
2018/09/21	0	0.00	5	13.95	13.85	-5	1,798	-0.28%
2018/09/20	5	13.80	5	13.95	13.75	0	1,806	0.00%
2018/09/18	0	0.00	10	13.95	13.85	-10	1,897	-0.53%
2018/09/11	1	13.95	0	0.00	14.05	1	2,306	0.04%
2018/09/07	0	0.00	17	13.96	14.05	-17	2,305	-0.74%
2018/09/06	0	0.00	8	14.10	14.05	-8	2,300	-0.35%
2018/08/28	0	0.00	10	14.05	14.20	-10	2,466	-0.41%
2018/08/20	3	14.05	0	0.00	14.05	3	2,593	0.12%
2018/08/15	2	14.30	0	0.00	14.05	2	2,521	0.08%
2018/08/10	2	14.03	0	0.00	14.00	2	2,434	0.08%
2018/08/09	1	14.10	0	0.00	14.25	1	2,477	0.04%
2018/08/01	0	0.00	4	14.55	14.70	-4	2,757	-0.15%
2018/07/30	1	14.15	0	0.00	14.25	1	2,827	0.04%
2018/07/27	0	0.00	2	14.68	14.55	-2	2,850	-0.07%
2018/07/26	3	14.70	1	14.50	14.55	2	2,905	0.07%
2018/07/23	3	15.03	0	0.00	14.95	3	3,220	0.09%
2018/07/20	1	15.75	4	15.58	15.40	-3	3,228	-0.09%
2018/07/19	0	0.00	3.1	15.30	15.25	-3.1	3,217	-0.10%
2018/07/16	0	0.00	1	15.15	15.00	-1	3,215	-0.03%
2018/07/13	2	15.15	1	15.15	15.15	1	3,213	0.03%
2018/07/12	10	15.10	10	15.10	15.10	0	3,225	0.00%
2018/07/10	2	14.95	1	14.90	14.90	1	3,255	0.03%
2018/07/09	2	14.88	0	0.00	15.00	2	3,282	0.06%
2018/07/06	1	15.05	0	0.00	15.15	1	3,294	0.03%
2018/07/05	1	15.30	3	15.40	15.35	-2	3,331	-0.06%
2018/07/04	22	15.28	26	14.90	15.30	-4	3,299	-0.12%
2018/07/02	0	0.00	30	14.25	14.40	-30	3,263	-0.92%
2018/06/29	0	0.00	13	14.05	14.40	-13	3,254	-0.40%
2018/06/28	3	13.55	3	13.92	14.20	0	3,245	0.00%
2018/06/27	0	0.00	32	14.05	14.00	-32	3,215	-1.00%
2018/06/26	7	14.33	1	14.75	14.25	6	3,281	0.18%
2018/06/25	16	14.74	20	14.80	14.75	-4	3,308	-0.12%
2018/06/22	13	14.69	12	14.63	14.80	1	3,345	0.03%
2018/06/21	2	14.65	0	0.00	14.95	2	3,302	0.06%
2018/06/14	1	15.00	0	0.00	14.95	1	3,293	0.03%
2018/06/13	1	15.00	0	0.00	15.00	1	3,298	0.03%
2018/06/12	1	15.20	0	0.00	15.30	1	3,287	0.03%
2018/06/11	2	15.30	0	0.00	15.30	2	3,273	0.06%
2018/06/06	1	15.60	0	0.00	15.75	1	3,270	0.03%
2018/06/05	0	0.00	1	15.95	15.90	-1	3,269	-0.03%
2018/06/04	0	0.00	1	15.75	15.65	-1	3,208	-0.03%
2018/06/01	0	0.00	4	15.15	15.05	-4	3,004	-0.13%
2018/05/30	1	14.85	0	0.00	14.85	1	2,994	0.03%
2018/05/25	1	15.35	0	0.00	15.30	1	3,201	0.03%
2018/05/22	1	15.55	0	0.00	15.45	1	3,358	0.03%
2018/05/18	40	15.95	41	16.09	15.90	-1	3,403	-0.03%
2018/05/17	2	15.78	0	0.00	15.65	2	3,393	0.06%
2018/05/15	15	16.35	3	16.45	16.05	12	3,569	0.34%
2018/05/14	13	16.47	10.1	16.92	16.40	2.9	3,570	0.08%
2018/05/10	0	0.00	2	16.00	15.85	-2	3,517	-0.06%
2018/05/09	1	15.70	0	0.00	15.55	1	3,497	0.03%
2018/05/08	10	15.94	0	0.00	15.85	10	3,525	0.28%
2018/05/07	10	15.65	1	16.10	15.90	9	3,547	0.25%
2018/05/04	2	15.20	2	15.55	15.45	0	3,557	0.00%
2018/05/03	31	15.84	3	15.72	15.60	28	3,640	0.77%
2018/05/02	22	15.83	35	15.95	16.10	-13	3,718	-0.35%
2018/04/30	25	14.89	21	15.05	15.10	4	3,601	0.11%
2018/04/27	1	13.85	0	0.00	13.75	1	3,897	0.03%
2018/04/26	4	14.35	0	0.00	13.80	4	4,353	0.09%
2018/04/25	5	14.65	0	0.00	14.35	5	4,831	0.10%
2018/04/24	7	14.91	0	0.00	14.80	7	4,835	0.14%
2018/04/20	5	15.10	1	15.15	15.15	4	4,926	0.08%
2018/04/19	7	14.81	0	0.00	14.90	7	4,954	0.14%
2018/04/13	0	0.00	1	15.05	15.20	-1	5,071	-0.02%
2018/04/11	1	15.25	1	15.25	15.30	0	5,191	0.00%
2018/04/10	1	14.85	0	0.00	14.80	1	5,134	0.02%
2018/04/09	0	0.00	2	15.28	15.25	-2	5,115	-0.04%
2018/03/30	0	0.00	1	15.05	15.00	-1	5,180	-0.02%
2018/03/29	8	14.54	0	0.00	14.45	8	5,145	0.16%
2018/03/26	3	15.30	10	15.40	15.15	-7	5,013	-0.14%
2018/03/23	13	15.33	4	15.48	15.40	9	5,007	0.18%
2018/03/22	6	16.29	1	16.35	16.15	5	4,923	0.10%
2018/03/20	5	17.15	0	0.00	17.20	5	4,760	0.11%
2018/03/19	1	17.10	0	0.00	17.10	1	4,781	0.02%
2018/03/16	1	17.30	0	0.00	17.30	1	4,768	0.02%
2018/03/14	0	0.00	1	17.65	17.55	-1	4,846	-0.02%
2018/03/13	1	17.40	0	0.00	17.60	1	4,859	0.02%
2018/03/12	0.1	17.35	1	17.35	17.30	-0.9	4,877	-0.02%
2018/03/08	0	0.00	1	17.45	17.60	-1	4,893	-0.02%
2018/03/02	1	17.15	0	0.00	17.15	1	5,128	0.02%
2018/02/27	5	18.88	5	18.58	18.15	0	5,066	0.00%
2018/02/23	0	0.00	3	18.15	18.20	-3	5,027	-0.06%
2018/02/22	1	17.80	0	0.00	17.90	1	5,047	0.02%
2018/02/21	13	17.30	4	17.46	17.60	9	5,037	0.18%
2018/02/09	3	16.70	0	0.00	16.70	3	4,937	0.06%
2018/02/07	0	0.00	2	17.18	17.05	-2	4,901	-0.04%
2018/02/06	7	17.06	34	16.75	16.55	-27	4,972	-0.54%
2018/02/05	0	0.00	2	18.30	18.15	-2	4,786	-0.04%
2018/02/02	0	0.00	3	18.48	18.50	-3	4,786	-0.06%
2018/02/01	2	18.80	1	19.05	18.50	1	4,814	0.02%
2018/01/31	1	18.40	3	18.30	18.60	-2	4,760	-0.04%
2018/01/30	0	0.00	15	18.65	18.35	-15	4,830	-0.31%
2018/01/29	0	0.00	2	18.50	18.45	-2	4,853	-0.04%
2018/01/25	2	18.80	16	18.99	18.95	-14	5,075	-0.28%
2018/01/24	9	18.78	7	18.76	19.00	2	5,029	0.04%
2018/01/23	10	18.49	7	18.49	18.45	3	4,905	0.06%
2018/01/22	61	19.04	43	19.00	18.90	18	4,807	0.37%
2018/01/19	71	18.37	116	18.40	18.75	-45	4,514	-1.00%	大賣/
2018/01/18	74	17.62	1	17.75	17.55	73	4,056	1.80%
2018/01/15	21	17.10	0	0.00	17.05	21	3,541	0.59%
2018/01/12	3	17.10	0	0.00	17.15	3	3,504	0.09%
2018/01/11	1	17.35	0	0.00	17.15	1	3,472	0.03%
2018/01/09	10	17.40	0	0.00	17.35	10	3,485	0.29%
2018/01/08	1	17.55	0	0.00	17.45	1	3,466	0.03%
2018/01/05	0	0.00	10	17.50	17.55	-10	3,452	-0.29%
2018/01/04	11	18.08	0	0.00	17.75	11	3,471	0.32%
2018/01/03	1	17.70	0	0.00	17.75	1	3,363	0.03%
2018/01/02	2	17.70	0	0.00	17.70	2	3,380	0.06%