友訊 (2332)-永豐金-三重券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
18.20
漲跌
▼0.30
漲幅
-1.62%
成交量
1,959張
產業
上市通信網路類股
492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

友訊 (2332)籌碼相關－永豐金-三重券商分點個股進出

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

永豐金-三重券商分點個股進出
永豐金-三重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
2024/05/21	1	18.25	0	0.00	18.35	1	2,585	0.04%
2024/05/20	1	18.30	5	18.30	18.30	-4	2,658	-0.15%
2024/05/15	5	17.85	4	17.98	17.85	1	2,936	0.03%
2024/05/13	2	18.00	0	0.00	18.15	2	2,982	0.07%
2024/05/10	1	17.90	0	0.00	18.10	1	2,996	0.03%
2024/05/08	0	0.00	4	18.15	18.05	-4	3,100	-0.13%
2024/05/06	1	17.90	0	0.00	17.90	1	3,099	0.03%
2024/05/03	2	17.85	2	18.15	17.85	0	3,106	0.00%
2024/04/30	0	0.00	2	18.05	17.90	-2	3,122	-0.06%
2024/04/26	6	17.70	0	0.00	17.70	6	3,231	0.19%
2024/04/23	0	0.00	1	17.70	17.55	-1	3,286	-0.03%
2024/04/16	1	17.50	0	0.00	17.30	1	3,278	0.03%
2024/04/11	30	17.92	10	17.90	17.90	20	3,211	0.62%
2024/04/09	0	0.00	5	18.35	18.30	-5	3,157	-0.16%
2024/04/03	1	18.50	5	18.45	18.40	-4	3,184	-0.13%
2024/04/02	0	0.00	15	18.55	18.55	-15	3,216	-0.47%
2024/03/26	0	18.70	0	0.00	18.50	0	3,265	0.00%
2024/03/21	0	18.60	2	18.65	18.65	-2	3,372	-0.06%
2024/03/20	2	18.45	0	0.00	18.45	2	3,389	0.06%
2024/03/19	0	18.80	0	0.00	18.70	0	3,423	0.00%
2024/03/18	12	18.72	2	18.70	18.85	10	3,496	0.29%
2024/03/15	0	18.70	0	0.00	18.55	0	3,534	0.00%
2024/03/14	0	18.73	0	0.00	18.50	0	3,575	0.00%
2024/03/12	5	19.05	0	0.00	18.95	5	3,627	0.14%
2024/03/11	2	18.90	0	0.00	18.95	2	3,704	0.05%
2024/03/08	2	19.00	0	0.00	18.85	2	3,901	0.05%
2024/03/07	0	0.00	1	19.40	19.20	-1	4,005	-0.02%
2024/03/06	0	0.00	2	19.58	19.50	-2	4,070	-0.05%
2024/03/05	5	19.56	3	19.65	19.70	2	4,347	0.05%
2024/03/04	0	0.00	22	19.47	19.65	-22	4,287	-0.51%
2024/03/01	1	19.25	0	0.00	19.10	1	4,119	0.02%
2024/02/29	0	19.30	0	0.00	19.35	0	4,093	0.00%
2024/02/27	6	19.16	12	19.38	19.15	-6	4,082	-0.15%
2024/02/26	2	19.75	7	19.50	19.40	-5	4,054	-0.12%
2024/02/23	2	19.45	11	19.50	19.30	-9	4,030	-0.22%
2024/02/21	11	19.70	0	0.00	19.60	11	4,036	0.27%
2024/02/20	0	0.00	1	19.70	19.95	-1	3,996	-0.03%
2024/02/19	0	0.00	5	19.50	19.40	-5	3,815	-0.13%
2024/02/15	21	19.33	20	19.50	19.40	1	3,810	0.03%
2024/01/23	1	19.50	0	0.00	19.65	1	3,783	0.03%
2024/01/11	1	19.05	0	0.00	19.10	1	3,724	0.03%
2024/01/09	1	19.15	0	0.00	19.20	1	3,837	0.03%
2024/01/04	1	19.60	1	19.55	19.50	0	3,914	0.00%
2024/01/02	15	20.27	1	20.15	20.05	14	3,931	0.36%
2023/12/29	1	19.95	1	20.15	19.95	0	3,884	0.00%
2023/12/28	1	20.10	0	0.00	20.10	1	3,908	0.03%
2023/12/22	7	19.55	0	0.00	19.45	7	3,963	0.18%
2023/12/21	0	0.00	10	19.50	19.55	-10	4,001	-0.25%
2023/12/19	3	19.52	0	0.00	19.35	3	4,034	0.07%
2023/12/14	1	19.75	0	0.00	19.80	1	4,614	0.02%
2023/12/13	1	20.00	0	0.00	19.80	1	4,622	0.02%
2023/12/12	2	20.03	2	19.98	19.75	0	4,650	0.00%
2023/12/08	0	0.00	10	20.05	20.00	-10	4,773	-0.21%
2023/12/05	1	20.25	0	0.00	20.25	1	4,902	0.02%
2023/12/04	10	20.55	0	0.00	20.45	10	4,908	0.20%
2023/12/01	1	20.10	2	20.08	20.15	-1	4,873	-0.02%
2023/11/30	2	20.23	2	19.80	20.40	0	4,859	0.00%
2023/11/22	0	0.00	2	19.30	19.30	-2	5,940	-0.03%
2023/11/20	3	19.08	0	0.00	19.05	3	7,012	0.04%
2023/11/16	2	18.60	4	18.85	18.85	-2	8,482	-0.02%
2023/11/15	2	18.55	0	0.00	18.55	2	9,314	0.02%
2023/11/14	0	0.00	2	18.70	18.70	-2	9,980	-0.02%
2023/11/13	2	18.35	0	0.00	18.45	2	10,557	0.02%
2023/11/06	2	18.95	2	19.10	19.00	0	11,481	0.00%
2023/11/02	3	18.62	0	0.00	18.55	3	11,430	0.03%
2023/10/27	0	0.00	2	18.50	18.45	-2	11,523	-0.02%
2023/10/26	2	18.35	0	0.00	18.35	2	11,568	0.02%
2023/10/25	0	0.00	2	19.00	18.85	-2	11,596	-0.02%
2023/10/20	0	0.00	1	18.35	18.55	-1	11,654	-0.01%
2023/10/18	2	18.53	0	0.00	18.55	2	11,729	0.02%
2023/10/13	2	19.65	0	0.00	19.65	2	12,001	0.02%
2023/10/11	20	19.80	0	0.00	19.70	20	12,103	0.17%
2023/10/06	1	20.20	0	0.00	20.15	1	12,113	0.01%
2023/10/03	1	20.25	0	0.00	20.25	1	12,311	0.01%
2023/10/02	0	0.00	20	20.60	20.65	-20	12,400	-0.16%
2023/09/27	10	20.00	0	0.00	20.05	10	12,566	0.08%
2023/09/25	20	20.30	0	0.00	20.35	20	13,199	0.15%
2023/09/20	19	21.07	2	20.40	20.35	17	13,698	0.12%
2023/09/19	26	21.02	24	21.25	21.10	2	13,631	0.01%
2023/09/18	5	20.90	0	0.00	20.85	5	13,624	0.04%
2023/09/13	20	21.20	0	0.00	21.10	20	13,585	0.15%
2023/09/12	1	21.55	0	0.00	21.45	1	13,828	0.01%
2023/09/11	82	22.07	3	21.93	21.70	79	14,095	0.56%
2023/09/08	53	22.66	2	22.85	22.60	51	14,002	0.36%
2023/09/07	122	23.26	0.3	23.35	23.05	121.7	13,929	0.87%	大買/鉅額交易
2023/09/06	22	24.27	2	24.05	23.85	20	13,788	0.15%
2023/09/05	60	24.07	65	24.28	24.05	-5	13,681	-0.04%
2023/09/04	66	24.09	50	24.35	24.00	16	13,625	0.12%
2023/09/01	61	24.67	45	24.70	24.70	16	13,482	0.12%
2023/08/31	22	25.18	3	25.17	25.05	19	13,413	0.14%
2023/08/30	13	25.41	1	25.25	25.10	12	13,465	0.09%
2023/08/29	43	25.35	3	25.57	25.05	40	13,510	0.30%
2023/08/28	96.3	26.04	80	26.60	25.55	16.3	13,347	0.12%
2023/08/25	104	26.34	58.9	26.21	25.85	45.2	12,969	0.35%	大買/
2023/08/24	34.1	25.45	30.3	25.92	25.65	3.8	12,541	0.03%
2023/08/23	27.3	25.41	25	25.71	25.40	2.3	12,051	0.02%
2023/08/22	16	25.04	46.8	25.22	25.25	-30.8	11,505	-0.27%
2023/08/21	62.5	24.71	33	24.78	25.40	29.5	10,725	0.28%
2023/08/18	23.3	23.50	6	23.92	23.50	17.3	9,920	0.17%
2023/08/17	29	20.89	160.3	22.39	22.95	-131.3	9,282	-1.42%	大賣/鉅額交易
2023/08/16	16.4	21.63	7	21.66	21.40	9.4	8,851	0.11%
2023/08/15	1	20.80	10	20.45	21.15	-9	8,551	-0.11%
2023/08/11	2	19.55	0	0.00	19.45	2	8,357	0.02%
2023/08/10	23	19.72	0	0.00	19.50	23	8,455	0.27%
2023/08/09	0	20.20	0	0.00	19.90	0	8,519	0.00%
2023/08/08	5	19.95	0	0.00	19.95	5	8,578	0.06%
2023/08/07	0	0.00	15	20.35	20.30	-15	8,593	-0.17%
2023/08/04	7	19.38	10	19.90	19.95	-3	8,556	-0.04%
2023/08/02	13	19.67	0	0.00	19.70	13	8,548	0.15%
2023/08/01	25	20.05	0	0.00	20.10	25	8,481	0.29%
2023/07/31	0	0.00	20	20.48	20.15	-20	8,456	-0.24%
2023/07/28	23	19.99	0.3	20.00	20.00	22.7	8,417	0.27%
2023/07/27	5	20.05	0	0.00	20.20	5	8,365	0.06%
2023/07/26	32	20.37	0	0.00	20.00	32	8,338	0.38%
2023/07/20	41	20.92	214	20.76	20.65	-173	8,173	-2.12%	大賣/鉅額交易
2023/07/19	200	22.02	130	22.70	21.50	70	8,036	0.87%	大買/大賣/
2023/07/18	162	22.13	1	22.10	21.90	161	7,922	2.03%	大買/鉅額交易
2023/07/17	81	22.13	130	22.38	22.45	-49	7,832	-0.63%	大賣/
2023/07/13	5	21.85	0.1	21.90	21.45	4.9	7,781	0.06%
2023/07/12	35	21.57	0	0.00	21.45	35	7,805	0.45%
2023/07/11	41	21.88	0	0.00	21.95	41	7,776	0.53%
2023/07/10	6	22.23	0	0.00	22.50	6	7,679	0.08%
2023/07/07	35	22.40	0	0.00	22.15	35	7,624	0.46%
2023/07/06	20	22.58	4	22.65	22.45	16	7,518	0.21%
2023/07/05	49.4	22.24	17	22.39	22.25	32.4	7,433	0.44%
2023/07/04	54	22.50	0	0.00	22.55	54	7,337	0.74%
2023/07/03	4	23.20	58.5	22.77	23.15	-54.5	7,169	-0.76%
2023/06/30	2	21.50	51	21.80	21.85	-49	6,712	-0.73%
2023/06/29	1	21.30	50	21.60	21.45	-49	6,520	-0.75%
2023/06/28	15	21.30	21	21.60	21.15	-6	6,379	-0.09%
2023/06/27	1	21.50	1	21.15	20.70	0	6,202	0.00%
2023/06/26	30	21.15	12	21.15	21.05	18	6,024	0.30%
2023/06/20	0	0.00	2	20.35	20.25	-2	6,010	-0.03%
2023/06/19	32	20.19	0	0.00	19.95	32	6,005	0.53%
2023/06/16	71	20.82	0	0.00	20.60	71	5,875	1.21%
2023/06/15	1	21.45	104	21.68	21.85	-103	5,554	-1.85%	大賣/鉅額交易
2023/06/14	1	20.45	0	0.00	20.45	1	5,187	0.02%
2023/06/13	1	20.70	2.1	20.50	20.50	-1.1	5,194	-0.02%
2023/06/12	30	20.38	1	20.55	20.45	29	5,178	0.56%
2023/06/09	20	20.55	22	20.80	20.80	-2	5,123	-0.04%
2023/06/06	21	20.94	10	20.95	20.80	11	5,069	0.22%
2023/06/05	107	21.51	9	21.40	21.45	98	4,996	1.96%	大買/
2023/06/02	8	21.35	73	21.41	21.65	-65	4,862	-1.34%
2023/06/01	70	20.99	25.1	21.06	20.95	44.9	4,763	0.94%
2023/05/31	1	20.95	72	20.90	20.90	-71	4,730	-1.50%
2023/05/30	0	0.00	55	20.50	20.60	-55	4,667	-1.18%
2023/05/26	71	19.78	2.9	19.56	19.50	68.1	4,719	1.44%
2023/05/25	10	20.05	0	0.00	20.20	10	4,685	0.21%
2023/05/24	0	0.00	0	20.30	20.25	0	4,643	0.00%
2023/05/23	2	20.20	0	0.00	20.10	2	4,580	0.04%
2023/05/22	40	20.06	0	20.00	20.35	40	4,516	0.89%
2023/05/19	2	20.00	8	20.04	20.05	-6	4,386	-0.14%
2023/05/17	0	0.00	5	19.00	18.90	-5	4,090	-0.12%
2023/05/16	0	0.00	2	19.15	19.05	-2	4,108	-0.05%
2023/05/15	0	0.00	11.2	18.88	19.25	-11.2	4,194	-0.27%
2023/05/08	0	17.95	0	0.00	18.05	0	3,984	0.00%
2023/05/04	1	17.85	5	17.90	18.00	-4	3,986	-0.10%
2023/05/02	5	17.70	10	17.90	17.90	-5	3,985	-0.13%
2023/04/26	21	17.23	0	0.00	17.40	21	4,001	0.52%
2023/04/25	10	17.35	0	0.00	17.40	10	3,995	0.25%
2023/04/24	1	17.90	0	17.85	17.85	1	3,961	0.02%
2023/04/21	61.1	18.05	0	0.00	17.75	61.1	3,969	1.54%
2023/04/18	2	19.08	3	19.10	19.00	-1	3,884	-0.03%
2023/04/17	3	19.30	21	19.22	19.30	-18	3,808	-0.47%
2023/04/14	10	18.85	0.1	18.82	18.85	9.9	3,731	0.26%
2023/04/13	0	0.00	0.1	18.90	18.60	-0.1	3,694	0.00%
2023/04/12	0	0.00	1.7	18.93	18.95	-1.7	3,676	-0.05%
2023/04/11	10	18.90	8	18.90	18.80	2	3,635	0.06%
2023/04/07	0	0.00	1	18.60	18.75	-1	3,704	-0.03%
2023/04/06	0	0.00	2.1	18.80	18.85	-2.1	3,926	-0.05%
2023/03/31	0	0.00	1	18.20	18.20	-1	3,907	-0.03%
2023/03/30	3	18.32	3	18.40	18.35	0	3,963	0.00%
2023/03/29	2	18.50	4	18.43	18.30	-2	4,340	-0.05%
2023/03/28	4	18.63	0.1	18.70	18.60	3.9	4,519	0.09%
2023/03/27	3	18.55	3	18.90	18.85	0	4,384	0.00%
2023/03/24	0	0.00	8	18.31	18.15	-8	4,212	-0.19%
2023/03/23	6	17.40	0	0.00	17.35	6	3,994	0.15%
2023/03/22	1	17.05	0	0.00	17.05	1	3,937	0.03%
2023/03/16	0	16.10	0	0.00	16.05	0	3,887	0.00%
2023/03/15	0	0.00	2	16.90	16.65	-2	3,842	-0.05%
2023/03/14	2	16.60	0	0.00	16.75	2	3,824	0.05%
2023/03/13	1	16.60	0	0.00	16.75	1	3,811	0.03%
2023/03/09	3	17.47	10	17.50	17.35	-7	3,739	-0.19%
2023/03/08	0	0.00	3	17.60	17.65	-3	3,715	-0.08%
2023/03/07	4	17.60	1	17.55	17.50	3	3,682	0.08%
2023/03/06	11	17.75	1	17.60	17.55	10	3,634	0.28%
2023/03/03	3	17.52	5	17.56	17.55	-2	3,525	-0.06%
2023/03/02	4	17.45	0	0.00	17.50	4	3,447	0.12%
2023/03/01	0	0.00	3	17.42	17.20	-3	3,345	-0.09%
2023/02/24	20	17.40	78	17.20	17.20	-58	3,224	-1.80%
2023/02/23	2	17.20	0	0.00	16.80	2	3,048	0.07%
2023/02/22	10	16.60	0	0.00	16.75	10	2,946	0.34%
2023/02/21	20	16.70	0	0.00	16.85	20	2,910	0.69%
2023/02/20	20	16.67	6	16.78	16.75	14	2,906	0.48%
2023/02/16	0	0.00	54	16.89	16.60	-54	2,839	-1.90%
2023/02/15	1	16.25	0	0.00	16.20	1	2,741	0.04%
2023/02/14	0	0.00	3	16.30	16.35	-3	2,703	-0.11%
2023/02/13	2	15.68	6	15.85	16.25	-4	2,643	-0.15%
2023/02/10	4.3	15.36	0	0.00	15.30	4.3	2,454	0.18%
2023/02/06	10	15.60	0	0.00	15.60	10	2,451	0.41%
2023/02/03	10.2	15.65	1	15.60	15.60	9.2	2,442	0.38%
2023/02/02	19	15.72	2	15.70	15.70	17	2,429	0.70%
2023/02/01	20	15.55	0	0.00	15.55	20	2,412	0.83%
2023/01/30	2	15.30	0	0.00	15.25	2	2,387	0.08%
2023/01/09	2	15.53	0	0.00	15.55	2	2,397	0.08%
2023/01/06	0	0.00	2	15.40	15.60	-2	2,400	-0.08%
2022/12/29	0	0.00	25	14.75	14.75	-25	2,486	-1.01%
2022/12/28	5	15.00	0	0.00	14.85	5	2,505	0.20%
2022/12/27	3	15.25	1	15.35	15.35	2	2,469	0.08%
2022/12/26	11	15.97	1	15.80	15.80	10	2,385	0.42%
2022/12/23	1	15.70	0	0.00	15.60	1	2,128	0.05%
2022/12/21	12	16.30	0	0.00	15.80	12	2,031	0.59%
2022/12/20	6	16.15	13	16.15	16.15	-7	1,621	-0.43%
2022/12/19	0	0.00	1	14.60	14.70	-1	1,413	-0.07%
2022/12/13	0	0.00	10	15.10	15.05	-10	1,460	-0.68%
2022/12/06	2	14.80	0	0.00	14.80	2	1,619	0.12%
2022/12/05	0	0.00	30	15.15	15.05	-30	1,705	-1.76%
2022/11/28	0.1	14.52	0	0.00	14.45	0.1	1,964	0.01%
2022/11/24	0	14.60	0	0.00	14.60	0	1,997	0.00%
2022/11/17	5	14.70	0	0.00	14.65	5	2,170	0.23%
2022/11/16	2	14.50	0	0.00	14.50	2	2,186	0.09%
2022/11/10	1	15.00	4	15.20	15.00	-3	2,367	-0.13%
2022/11/09	0	0.00	21	15.19	15.05	-21	3,088	-0.68%
2022/11/08	0	0.00	16	15.18	14.95	-16	3,093	-0.52%
2022/11/07	0	0.00	9	15.05	14.95	-9	3,093	-0.29%
2022/11/03	0	0.00	5	14.95	15.00	-5	3,132	-0.16%
2022/11/02	0	0.00	2	14.90	14.90	-2	3,183	-0.06%
2022/10/25	0	0.00	4	14.75	14.75	-4	3,749	-0.11%
2022/10/21	1	14.45	1	14.50	14.50	0	3,915	0.00%
2022/10/20	6	14.51	0	0.00	14.80	6	3,999	0.15%
2022/10/18	0	0.00	2	15.10	15.10	-2	3,955	-0.05%
2022/10/14	30	15.00	1	14.95	15.00	29	3,961	0.73%
2022/10/13	10	14.40	1	14.75	14.20	9	3,960	0.23%
2022/10/11	2	14.83	1	14.95	14.70	1	3,917	0.03%
2022/10/07	3	15.47	3	15.48	15.45	0	3,905	0.00%
2022/10/06	1	15.55	2	15.20	15.15	-1	3,901	-0.03%
2022/10/05	4	15.15	0	0.00	15.30	4	3,852	0.10%
2022/10/03	4.1	14.68	0	0.00	14.55	4.1	3,863	0.10%
2022/09/30	7	14.52	2	14.55	14.70	5	3,877	0.13%
2022/09/29	15	14.58	0	0.00	14.60	15	3,878	0.39%
2022/09/28	0	0.00	3	14.60	14.25	-3	3,868	-0.08%
2022/09/26	3	15.10	0	0.00	15.00	3	3,835	0.08%
2022/09/22	1	16.05	0	0.00	16.15	1	3,843	0.03%
2022/09/21	8	16.38	1	16.45	16.25	7	3,826	0.18%
2022/09/20	10	16.65	0	0.00	16.75	10	3,797	0.26%
2022/09/19	0	0.00	2	16.80	16.75	-2	3,791	-0.05%
2022/09/15	1	17.65	1	17.65	17.45	0	3,742	0.00%
2022/09/14	5	17.30	0	0.00	17.30	5	3,716	0.13%
2022/09/13	5	17.66	0	0.00	17.50	5	3,700	0.14%
2022/09/12	0	0.00	1	17.60	17.75	-1	3,649	-0.03%
2022/09/08	2	17.60	1	17.45	17.40	1	3,622	0.03%
2022/09/01	0	16.90	0	0.00	17.00	0	3,311	0.00%
2022/08/31	0	0.00	21	16.80	16.75	-21	3,279	-0.64%
2022/08/29	23	16.45	0	0.00	16.40	23	3,276	0.70%
2022/08/26	10	17.40	11	17.12	17.10	-1	3,414	-0.03%
2022/08/24	1	16.70	1	16.75	16.70	0	3,265	0.00%
2022/08/22	0	0.00	1	16.90	16.85	-1	3,235	-0.03%
2022/08/18	0	16.35	0	0.00	16.40	0	3,157	0.00%
2022/08/17	1	16.65	0	0.00	16.60	1	3,109	0.03%
2022/08/16	0	0.00	6	17.44	17.20	-6	3,011	-0.20%
2022/08/15	0	0.00	2	16.73	16.75	-2	2,293	-0.09%
2022/08/10	0	0.00	1	17.15	17.10	-1	2,260	-0.04%
2022/08/09	6	17.03	0	0.00	17.05	6	2,240	0.27%
2022/08/08	8	17.56	6	17.39	17.40	2	2,189	0.09%
2022/08/05	1	17.15	1	17.25	17.30	0	2,083	0.00%
2022/08/03	0	0.00	1	16.70	16.60	-1	1,952	-0.05%
2022/08/02	15	17.46	12	17.61	17.25	3	1,876	0.16%
2022/08/01	10	17.40	5	17.25	17.40	5	1,731	0.29%
2022/07/29	1	17.25	0	0.00	17.20	1	1,682	0.06%
2022/07/28	2	17.00	2	16.50	16.55	0	1,594	0.00%
2022/07/27	15	16.55	15	16.75	16.90	0	1,578	0.00%
2022/07/19	0	0.00	1	16.15	16.15	-1	1,481	-0.07%
2022/07/18	1	16.20	0	0.00	16.25	1	1,491	0.07%
2022/07/01	0.1	14.10	0	0.00	14.40	0.1	1,500	0.00%
2022/06/27	0.1	15.05	0	0.00	15.10	0.1	1,527	0.00%
2022/06/23	2.2	14.67	0	0.00	14.65	2.2	1,534	0.14%
2022/06/20	0	0.00	8	14.59	14.35	-8	1,578	-0.51%
2022/06/17	0	15.00	0	0.00	14.85	0	1,555	0.00%
2022/06/15	0	15.00	0	0.00	15.25	0	1,521	0.00%
2022/06/13	0	0.00	2	15.30	15.25	-2	1,536	-0.13%
2022/06/07	0.1	15.80	0	0.00	15.70	0.1	1,541	0.00%
2022/05/31	7	15.58	0	0.00	15.55	7	1,445	0.48%
2022/05/25	0	0.00	1	15.45	15.40	-1	1,470	-0.07%
2022/05/24	1	15.50	2	15.60	15.30	-1	1,493	-0.07%
2022/05/23	2.1	15.50	0	0.00	15.50	2.1	1,490	0.14%
2022/05/20	0.1	15.20	0	0.00	15.20	0.1	1,492	0.00%
2022/05/18	3	15.20	0	0.00	15.20	3	1,497	0.20%
2022/05/16	2.1	15.10	0	0.00	15.05	2.1	1,493	0.14%
2022/05/12	0	0.00	2.8	15.06	15.15	-2.8	1,498	-0.18%
2022/05/10	0	15.40	0	0.00	15.50	0	1,486	0.00%
2022/05/06	0	16.05	2	16.00	16.00	-2	1,459	-0.14%
2022/04/26	5	16.65	0	0.00	16.65	5	1,427	0.35%
2022/04/01	0	16.85	0	0.00	16.70	0	1,848	0.00%
2022/03/31	0	0.00	20	16.90	16.85	-20	1,869	-1.07%
2022/03/25	0	17.20	0	0.00	17.30	0	1,906	0.00%
2022/03/24	0	17.10	0	0.00	17.25	0	1,900	0.00%
2022/03/22	0	16.85	0	0.00	16.80	0	1,938	0.00%
2022/03/21	0	0.00	53	16.72	16.85	-53	1,946	-2.72%
2022/03/18	0	16.60	0	0.00	16.65	0	1,937	0.00%
2022/03/17	0	16.40	0	0.00	16.50	0	1,946	0.00%
2022/03/15	0	16.07	0	0.00	15.90	0	2,038	0.00%
2022/03/08	15	15.59	17	15.60	15.35	-2	2,089	-0.10%
2022/03/07	17	16.08	0	0.00	15.95	17	2,050	0.83%
2022/02/25	10	16.45	0	0.00	16.40	10	2,211	0.45%
2022/02/24	2	16.45	0	0.00	16.45	2	2,329	0.09%
2022/02/23	2	16.80	1	16.85	16.85	1	2,631	0.04%
2022/02/22	0	17.00	0	0.00	16.85	0	2,662	0.00%
2022/02/15	10	16.70	0	0.00	16.60	10	2,991	0.34%
2022/01/25	2	16.35	0	0.00	16.35	2	3,890	0.05%
2022/01/24	3	16.55	0	0.00	16.55	3	4,105	0.07%
2022/01/21	1	17.00	0	0.00	16.85	1	4,128	0.02%
2022/01/17	0	17.25	0	0.00	17.45	0	4,292	0.00%
2022/01/14	7	17.08	1	17.10	17.10	6	4,309	0.14%
2022/01/12	0.2	17.40	0	0.00	17.40	0.2	4,461	0.00%
2022/01/11	4	17.35	2	17.50	17.40	2	4,541	0.04%
2022/01/10	3	17.85	1	17.65	17.55	2	4,560	0.04%
2022/01/07	7	17.85	0	0.00	17.65	7	4,468	0.16%
2022/01/05	0.1	18.55	0	0.00	18.30	0.1	4,439	0.00%
2022/01/04	1	18.60	0	0.00	18.55	1	4,433	0.02%
2021/12/30	0.2	18.80	1	18.80	19.00	-0.8	4,460	-0.02%
2021/12/29	0	18.65	4	18.85	18.75	-4	4,462	-0.09%
2021/12/28	2	18.93	8	18.87	18.65	-6	4,484	-0.13%
2021/12/27	0.5	18.60	5	18.80	18.70	-4.5	4,343	-0.10%
2021/12/24	5	18.65	10	18.73	18.60	-5	4,372	-0.11%
2021/12/22	1	18.30	0	0.00	18.35	1	4,364	0.02%
2021/12/14	0	0.00	4	18.35	18.30	-4	4,281	-0.09%
2021/12/10	0	0.00	1	18.70	19.05	-1	4,282	-0.02%
2021/12/09	3.2	18.89	0	0.00	18.65	3.2	4,212	0.08%
2021/12/08	0.5	18.55	0	0.00	18.70	0.5	4,197	0.01%
2021/12/07	10	18.35	0	0.00	18.25	10	4,194	0.24%
2021/12/02	2	18.25	2	18.13	18.10	0	4,205	0.00%
2021/11/30	0.4	18.50	0	0.00	18.35	0.4	4,244	0.01%
2021/11/29	10	18.40	0	0.00	18.35	10	4,246	0.24%
2021/11/26	4	19.13	0	0.00	18.85	4	4,214	0.09%
2021/11/25	2	19.60	0	0.00	19.50	2	4,179	0.05%
2021/11/23	0	20.40	1	20.35	20.20	-1	4,171	-0.02%
2021/11/22	3	21.68	3	21.93	21.45	0	4,095	0.00%
2021/11/08	8.1	20.31	0	0.00	19.40	8.1	3,946	0.20%
2021/11/04	0	20.70	2	20.65	21.00	-2	3,878	-0.05%
2021/11/02	2.1	21.13	0	0.00	20.80	2.1	3,869	0.06%
2021/10/28	0.1	20.90	5	21.10	20.80	-4.9	3,633	-0.14%
2021/10/27	0	20.65	1	21.10	21.00	-1	3,530	-0.03%
2021/10/26	4.1	20.49	0	0.00	20.80	4.1	3,468	0.12%
2021/10/22	11	20.57	35	20.58	20.50	-24	3,424	-0.70%
2021/10/21	0	0.00	9	20.34	20.50	-9	3,439	-0.26%
2021/10/20	2	19.60	0	0.00	19.65	2	3,366	0.06%
2021/10/15	0	0.00	2	19.85	19.60	-2	4,389	-0.05%
2021/10/14	0	0.00	10	19.30	19.35	-10	4,367	-0.23%
2021/10/08	2	18.90	0	0.00	18.90	2	4,537	0.04%
2021/10/07	5	19.20	0	0.00	19.20	5	4,439	0.11%
2021/10/05	0	0.00	2	17.65	18.40	-2	4,462	-0.04%
2021/10/01	0	0.00	2	18.20	18.10	-2	4,517	-0.04%
2021/09/30	3	18.75	20	18.58	18.75	-17	4,558	-0.37%
2021/09/22	2	18.15	0	0.00	18.25	2	4,984	0.04%
2021/09/16	1	17.20	0	0.00	17.25	1	4,993	0.02%
2021/09/14	0	0.00	0.1	17.25	17.20	-0.1	5,041	0.00%
2021/08/27	0	0.00	0	17.45	17.45	0	5,384	0.00%
2021/08/26	2	17.55	2	17.70	17.45	0	5,389	0.00%
2021/08/24	7	17.22	8	17.15	17.15	-1	5,428	-0.02%
2021/08/20	10	16.40	0	0.00	16.45	10	5,515	0.18%
2021/08/19	0	0.00	5	16.45	16.45	-5	5,520	-0.09%
2021/08/17	12	16.43	12	16.42	16.45	0	5,516	0.00%
2021/08/16	15	16.61	0	0.00	16.50	15	5,489	0.27%
2021/08/11	2	18.05	0	0.00	18.10	2	5,628	0.04%
2021/08/10	3	18.33	0	0.00	18.35	3	5,674	0.05%
2021/08/09	6	19.01	4	19.20	18.70	2	5,716	0.03%
2021/08/04	0	0.00	0.2	19.20	19.15	-0.2	5,978	0.00%
2021/08/02	0	0.00	14	19.45	19.40	-14	6,110	-0.23%
2021/07/30	2	19.35	0	0.00	19.35	2	6,168	0.03%
2021/07/29	3	19.65	13.1	19.56	20.00	-10.1	6,186	-0.16%
2021/07/28	12	19.28	11	19.37	19.35	1	6,150	0.02%
2021/07/26	5	20.17	0	0.00	20.15	5	6,289	0.08%
2021/07/23	27	20.66	21	20.75	20.60	6	6,215	0.10%
2021/07/22	14	20.38	38	20.33	20.45	-24	5,744	-0.42%
2021/07/21	21	18.81	0	0.00	18.60	21	5,427	0.39%
2021/07/20	16	19.19	2	19.05	18.85	14	5,491	0.25%
2021/07/16	0	0.00	1	19.25	19.20	-1	6,024	-0.02%
2021/07/15	0	0.00	10	19.60	19.45	-10	6,085	-0.16%
2021/07/14	10	18.95	0	0.00	18.90	10	5,965	0.17%
2021/07/13	12	18.98	23	18.81	18.75	-11	6,038	-0.18%
2021/07/12	4	18.55	15	18.54	18.55	-11	6,027	-0.18%
2021/07/09	6	18.55	10	18.55	18.60	-4	6,066	-0.07%
2021/07/08	21	18.85	1	18.85	18.80	20	6,295	0.32%
2021/07/07	6	18.93	0	0.00	18.95	6	6,468	0.09%
2021/07/05	11	19.92	17	20.12	20.15	-6	6,920	-0.09%
2021/06/29	0	0.00	10	19.10	19.05	-10	6,873	-0.15%
2021/06/28	1	19.30	0	0.00	19.30	1	6,907	0.01%
2021/06/25	1	19.85	20	19.58	19.40	-19	6,920	-0.27%
2021/06/23	0	0.00	3	18.80	18.95	-3	7,038	-0.04%
2021/06/21	4	18.38	2	18.25	18.40	2	7,088	0.03%
2021/06/18	5	19.25	0	0.00	18.80	5	7,116	0.07%
2021/06/16	6	19.21	0	0.00	18.85	6	7,241	0.08%
2021/06/15	4	19.20	0	0.00	19.20	4	7,455	0.05%
2021/06/11	11	19.35	0	0.00	19.25	11	7,475	0.15%
2021/06/10	0	0.00	22	19.80	19.75	-22	7,454	-0.30%
2021/06/08	23	19.45	0	0.00	19.45	23	7,485	0.31%
2021/06/04	2	19.63	0	0.00	19.50	2	7,427	0.03%
2021/06/03	1	19.70	0	0.00	19.75	1	7,463	0.01%
2021/06/02	10	20.00	0	0.00	19.80	10	7,505	0.13%
2021/06/01	0	0.00	2	20.10	20.20	-2	7,488	-0.03%
2021/05/31	17	19.88	7	20.06	20.05	10	7,504	0.13%
2021/05/28	0	0.00	25	19.45	19.35	-25	7,466	-0.33%
2021/05/25	3	19.55	0	0.00	19.20	3	7,579	0.04%
2021/05/20	0	0.00	9	18.40	18.35	-9	7,723	-0.12%
2021/05/19	70	19.56	57	18.95	18.85	13	7,749	0.17%
2021/05/18	0	0.00	14	17.50	18.40	-14	7,543	-0.19%
2021/05/14	45	18.57	0	0.00	18.20	45	7,535	0.60%
2021/05/13	5	18.95	8	18.55	18.60	-3	7,498	-0.04%
2021/05/12	5	19.55	10	18.60	17.85	-5	7,476	-0.07%
2021/05/11	2	19.70	1	19.95	19.30	1	7,309	0.01%
2021/05/07	50	21.03	10	20.70	21.25	40	7,273	0.55%
2021/05/06	0	0.00	1	20.20	20.00	-1	7,257	-0.01%
2021/05/05	6	20.58	0	0.00	20.30	6	7,216	0.08%
2021/05/03	3	21.63	41	21.40	21.25	-38	7,374	-0.52%
2021/04/29	0	0.00	4	22.93	22.85	-4	7,364	-0.05%
2021/04/28	4	23.25	0.4	23.25	23.20	3.7	7,494	0.05%
2021/04/27	6	23.57	4	22.76	23.60	2	7,501	0.03%
2021/04/26	1	22.50	1	22.75	22.70	0	7,364	0.00%
2021/04/22	2	23.75	10	23.20	23.15	-8	7,341	-0.11%
2021/04/21	0.2	23.50	0	0.00	23.35	0.2	6,992	0.00%
2021/04/20	1	23.60	0	0.00	23.70	1	6,993	0.01%
2021/04/19	1	23.65	1	23.65	23.65	0	7,106	0.00%
2021/04/16	3	23.90	0	0.00	23.85	3	7,109	0.04%
2021/04/15	2	24.18	0	0.00	24.15	2	7,356	0.03%
2021/04/14	15	23.68	3	24.07	23.70	12	7,381	0.16%
2021/04/13	4	25.76	7	25.69	24.95	-3	7,423	-0.04%
2021/04/12	17	25.94	19	26.12	26.10	-2	7,719	-0.03%
2021/04/09	5	25.22	0	0.00	25.25	5	7,419	0.07%
2021/04/08	2	24.40	0	0.00	25.05	2	7,311	0.03%
2021/04/07	1	24.20	0	0.00	24.30	1	7,251	0.01%
2021/04/06	1	24.15	0	0.00	24.25	1	7,414	0.01%
2021/03/31	6	24.39	1	24.80	24.40	5	7,565	0.07%
2021/03/29	7	24.24	0	0.00	24.10	7	8,294	0.08%
2021/03/26	6.2	24.47	0	0.00	24.35	6.2	8,355	0.07%
2021/03/25	13	24.80	5	25.25	24.70	8	8,476	0.09%
2021/03/24	6	24.76	6	24.88	24.65	0	8,573	0.00%
2021/03/23	19	24.86	0	0.00	24.65	19	8,756	0.22%
2021/03/19	0	24.50	0	0.00	24.20	0	8,967	0.00%
2021/03/18	10	24.88	0	0.00	24.40	10	9,205	0.11%
2021/03/17	2	24.38	0	0.00	24.30	2	9,666	0.02%
2021/03/16	0	0.00	20	24.15	24.05	-20	10,214	-0.20%
2021/03/15	20	24.05	0	0.00	24.10	20	10,930	0.18%
2021/03/12	10	24.20	20	24.20	24.30	-10	11,261	-0.09%
2021/03/11	25	23.97	0	0.00	24.15	25	11,671	0.21%
2021/03/10	1	23.35	1	23.50	23.50	0	12,307	0.00%
2021/03/08	1	23.30	0	0.00	23.30	1	12,988	0.01%
2021/02/26	2	24.45	3	24.60	24.45	-1	15,123	-0.01%
2021/02/25	0	0.00	20	25.15	24.90	-20	16,307	-0.12%
2021/02/23	2	25.20	0	0.00	25.40	2	16,965	0.01%
2021/02/22	5	25.50	0	0.00	25.45	5	17,300	0.03%
2021/02/04	0	0.00	1	24.20	24.25	-1	18,862	-0.01%
2021/02/02	1	24.00	11	23.85	23.90	-10	20,268	-0.05%
2021/01/29	0	0.00	0	24.05	24.15	0	20,338	0.00%
2021/01/26	3	24.65	0	0.00	24.45	3	20,419	0.01%
2021/01/22	3	23.90	0	0.00	23.80	3	20,225	0.01%
2021/01/20	0	0.00	1	24.90	24.75	-1	19,974	-0.01%
2021/01/19	0	0.00	8	25.99	25.50	-8	19,904	-0.04%
2021/01/18	0	0.00	20	25.95	25.90	-20	19,888	-0.10%
2021/01/14	10	26.10	10	26.80	26.70	0	19,694	0.00%
2021/01/13	0	0.00	1	26.35	26.40	-1	19,635	-0.01%
2021/01/12	2	26.50	10	26.65	26.10	-8	19,627	-0.04%
2021/01/08	8	27.48	3	27.10	26.90	5	19,396	0.03%
2021/01/06	5	28.12	1	28.00	28.00	4	19,138	0.02%
2021/01/05	31	29.98	5	29.10	28.85	26	18,887	0.14%
2021/01/04	3	29.45	0	0.00	29.25	3	18,481	0.02%
2020/12/29	5	29.25	1	28.65	29.05	4	18,366	0.02%
2020/12/28	1	28.40	1	28.60	28.55	0	18,193	0.00%
2020/12/25	1	28.15	1	28.55	28.20	0	18,123	0.00%
2020/12/24	5	29.95	22	29.50	28.30	-17	18,075	-0.09%
2020/12/23	15	27.95	15	28.13	28.40	0	17,531	0.00%
2020/12/22	0	0.00	6	28.60	27.55	-6	17,525	-0.03%
2020/12/21	13	28.04	1	28.50	28.05	12	17,375	0.07%
2020/12/17	0	0.00	12	29.25	29.15	-12	17,114	-0.07%
2020/12/16	1	28.50	1	28.45	28.55	0	16,949	0.00%
2020/12/15	1	28.20	0	0.00	28.35	1	16,987	0.01%
2020/12/14	1	28.90	1	28.10	28.15	0	16,817	0.00%
2020/12/11	41	28.31	24	27.89	28.35	17	16,622	0.10%
2020/12/10	3	29.60	22	29.48	29.50	-19	15,975	-0.12%
2020/12/09	10	28.85	3	29.25	28.95	7	15,487	0.05%
2020/12/08	4	28.61	11.5	28.33	28.85	-7.5	14,869	-0.05%
2020/12/07	4	27.46	17	27.70	28.00	-13	14,591	-0.09%
2020/12/04	26	26.54	10	26.96	27.25	16	14,306	0.11%
2020/12/03	4	25.24	5	25.22	25.40	-1	13,790	-0.01%
2020/12/02	3	25.02	0	0.00	25.25	3	13,659	0.02%
2020/12/01	25	24.37	0	0.00	24.45	25	13,459	0.19%
2020/11/30	6	23.43	30.5	23.76	24.05	-24.5	13,389	-0.18%
2020/11/27	22	23.48	7	23.44	23.05	15	13,684	0.11%
2020/11/26	7	22.81	0.8	22.75	22.75	6.2	13,364	0.05%
2020/11/25	2	22.80	0	0.00	22.80	2	13,205	0.02%
2020/11/24	0	0.00	163.2	22.75	22.80	-163.2	12,683	-1.29%	大賣/鉅額交易
2020/11/23	0	0.00	8	21.69	21.05	-8	11,589	-0.07%
2020/11/20	16	20.76	11	21.04	21.40	5	11,229	0.04%
2020/11/19	75	20.62	61	20.96	20.55	14	11,119	0.13%
2020/11/18	15	20.40	30	20.46	20.20	-15	11,100	-0.14%
2020/11/17	33	20.07	0	0.00	20.05	33	11,224	0.29%
2020/11/16	33	20.35	0	0.00	20.30	33	11,432	0.29%
2020/11/12	17.2	20.65	6	20.95	20.10	11.2	11,497	0.10%
2020/11/11	3	20.60	86	20.59	20.90	-83	10,545	-0.79%
2020/11/10	158	19.15	10	19.20	19.00	148	9,431	1.57%	大買/鉅額交易
2020/11/06	2	19.05	2	19.00	19.00	0	9,507	0.00%
2020/11/05	0	0.00	4	18.75	18.75	-4	9,529	-0.04%
2020/11/03	9	19.07	1	19.10	18.90	8	9,779	0.08%
2020/11/02	10	18.90	7	18.80	18.80	3	9,764	0.03%
2020/10/29	0	0.00	6	18.02	18.45	-6	9,859	-0.06%
2020/10/28	6	18.28	1	18.25	18.25	5	9,821	0.05%
2020/10/15	0	0.00	2	18.70	18.55	-2	12,340	-0.02%
2020/10/12	0	0.00	2	19.05	19.05	-2	12,835	-0.02%
2020/10/08	2	18.95	3	19.00	18.95	-1	13,027	-0.01%
2020/10/06	11	18.85	1	18.70	18.75	10	13,190	0.08%
2020/09/25	0	0.00	1	17.20	17.25	-1	14,628	-0.01%
2020/09/23	0	0.00	2	18.05	18.15	-2	15,546	-0.01%
2020/09/18	2	18.80	0	0.00	18.45	2	18,724	0.01%
2020/09/16	1	18.40	0.2	18.25	18.30	0.8	20,093	0.00%
2020/09/15	10	18.50	1	18.55	18.35	9	20,160	0.04%
2020/09/14	1	18.30	2	18.35	18.35	-1	20,427	0.00%
2020/09/11	3	17.80	0	0.00	17.95	3	20,533	0.01%
2020/09/09	3	17.47	2	17.85	18.25	1	20,927	0.00%
2020/09/08	0	0.00	1	18.30	17.95	-1	20,932	0.00%
2020/09/07	3	18.38	1	18.10	18.10	2	20,986	0.01%
2020/09/03	6	19.15	4	19.25	19.05	2	21,304	0.01%
2020/09/02	5	19.33	8	19.18	19.70	-3	21,339	-0.01%
2020/09/01	4	18.65	0	0.00	18.55	4	21,468	0.02%
2020/08/31	2	18.90	0	0.00	18.90	2	22,529	0.01%
2020/08/26	0	0.00	3	18.75	18.80	-3	22,626	-0.01%
2020/08/25	132	19.24	132	18.91	18.90	0	22,715	0.00%	大買/大賣/
2020/08/24	6	18.92	11	19.10	19.10	-5	22,502	-0.02%
2020/08/21	8	18.70	13	18.55	18.60	-5	22,231	-0.02%
2020/08/20	6	17.51	3	17.53	17.70	3	21,981	0.01%
2020/08/19	131	18.95	131	18.60	18.60	0	21,774	0.00%	大買/大賣/
2020/08/18	2	18.45	2	18.60	18.85	0	21,484	0.00%
2020/08/17	2	18.90	7	18.97	18.60	-5	21,357	-0.02%
2020/08/14	6	18.60	17	18.58	18.60	-11	21,046	-0.05%
2020/08/13	6	18.20	6	18.10	17.90	0	20,727	0.00%
2020/08/12	8	17.98	19	18.09	17.95	-11	20,700	-0.05%
2020/08/11	1	17.60	2	17.70	17.75	-1	20,652	0.00%
2020/08/10	1	18.70	1	18.70	18.20	0	20,700	0.00%
2020/08/07	1	17.90	2	18.03	17.95	-1	21,026	0.00%
2020/08/04	1	18.15	10	18.00	17.90	-9	20,933	-0.04%
2020/08/03	1	17.50	0	0.00	17.50	1	20,795	0.00%
2020/07/30	2	17.50	0	0.00	17.70	2	20,785	0.01%
2020/07/29	3	17.53	4	17.39	17.15	-1	20,785	0.00%
2020/07/28	11	17.05	12.4	17.18	16.90	-1.4	20,938	-0.01%
2020/07/24	8	17.82	33	17.54	17.80	-25	20,692	-0.12%
2020/07/23	8	18.51	4	18.30	18.25	4	20,435	0.02%
2020/07/22	41	19.04	1	19.30	19.05	40	20,038	0.20%
2020/07/20	11	17.73	10	17.63	17.70	1	18,845	0.01%
2020/07/17	5	17.50	12	17.59	17.50	-7	18,634	-0.04%
2020/07/16	12	18.46	1	18.30	18.30	11	18,373	0.06%
2020/07/15	0	0.00	1	18.85	18.25	-1	18,286	-0.01%
2020/07/14	2	19.00	1	19.15	18.90	1	18,136	0.01%
2020/07/13	1	19.35	2	19.53	19.25	-1	18,054	-0.01%
2020/07/10	0	0.00	3	19.00	19.20	-3	17,983	-0.02%
2020/07/09	1	19.20	1	19.40	19.20	0	17,778	0.00%
2020/07/08	2	19.25	0	0.00	19.20	2	17,559	0.01%
2020/07/07	6	19.10	7	19.44	19.15	-1	17,323	-0.01%
2020/07/06	2	19.28	2	19.43	19.90	0	16,951	0.00%
2020/07/03	5	19.24	11	19.34	19.00	-6	16,535	-0.04%
2020/07/02	1	20.00	25	19.92	19.95	-24	16,073	-0.15%
2020/07/01	10	19.75	32	19.24	19.40	-22	15,487	-0.14%
2020/06/30	16	19.98	25	19.20	19.10	-9	14,947	-0.06%
2020/06/29	11	18.27	29	18.09	18.60	-18	13,696	-0.13%
2020/06/24	67	16.95	45	16.96	16.95	22	12,431	0.18%
2020/06/23	1	16.75	10	16.75	16.75	-9	11,004	-0.08%
2020/06/19	4	14.23	1	14.60	13.90	3	10,806	0.03%
2020/06/18	1	14.65	0	0.00	14.60	1	10,561	0.01%
2020/06/17	18	15.01	2	15.10	15.00	16	10,446	0.15%
2020/06/16	1	14.70	28	14.71	14.60	-27	10,201	-0.26%
2020/06/15	20	14.15	0	0.00	14.00	20	10,081	0.20%
2020/06/11	3	14.73	0	0.00	14.45	3	9,849	0.03%
2020/06/10	6	14.94	2	15.08	14.55	4	9,647	0.04%
2020/06/09	7	15.55	1	15.65	15.50	6	9,516	0.06%
2020/06/08	1	15.65	10	16.02	16.15	-9	9,108	-0.10%
2020/06/05	27	14.30	89.2	14.95	15.05	-62.2	8,245	-0.75%
2020/06/04	0	0.00	10	14.15	14.15	-10	7,140	-0.14%
2020/05/21	0	0.00	1	12.60	12.65	-1	6,755	-0.01%
2020/05/20	1	12.65	2	12.55	12.55	-1	6,743	-0.01%
2020/05/15	2	12.70	0	0.00	12.50	2	6,722	0.03%
2020/05/14	51	13.43	15	13.62	13.10	36	6,607	0.54%
2020/05/13	0	0.00	1	12.85	13.20	-1	6,223	-0.02%
2020/05/06	0	0.00	3	12.60	12.60	-3	6,486	-0.05%
2020/05/05	0	0.00	3	12.72	12.65	-3	6,448	-0.05%
2020/05/04	16	13.02	13	12.80	12.85	3	6,360	0.05%
2020/04/30	1	12.55	0	0.00	12.20	1	6,091	0.02%
2020/04/17	0	0.00	1	11.75	11.65	-1	6,396	-0.02%
2020/04/16	0	0.00	1	12.50	12.30	-1	6,288	-0.02%
2020/04/14	1	12.45	1	12.50	12.45	0	6,240	0.00%
2020/04/13	2	12.27	2	12.35	12.15	0	6,138	0.00%
2020/04/10	0	12.25	0	0.00	12.30	0	6,114	0.00%
2020/04/09	2	12.13	0	0.00	11.85	2	6,179	0.03%
2020/03/31	0	0.00	18	11.52	11.70	-18	6,182	-0.29%
2020/03/23	2	9.55	2	9.53	9.48	0	5,916	0.00%
2020/03/18	2	8.97	1	8.98	8.97	1	5,718	0.02%
2020/03/17	0	0.00	2	9.66	9.17	-2	5,669	-0.04%
2020/03/13	1	10.10	1	10.10	10.30	0	5,604	0.00%
2020/03/12	3	11.15	0	0.00	11.10	3	5,349	0.06%
2020/03/11	0	0.00	100	11.95	11.95	-100	5,250	-1.90%
2020/03/09	4	12.38	2	12.25	12.25	2	5,203	0.04%
2020/03/06	3	12.90	0	0.00	12.90	3	5,145	0.06%
2020/03/05	1	13.40	1	13.25	13.15	0	5,204	0.00%
2020/03/04	1	12.50	1	12.90	13.00	0	5,094	0.00%
2020/03/03	1	13.00	1	12.90	12.85	0	5,109	0.00%
2020/02/26	2	13.55	3	13.55	13.55	-1	5,659	-0.02%
2020/02/24	5	13.76	0	0.00	13.70	5	5,608	0.09%
2020/02/21	15	14.15	10	14.20	14.05	5	5,540	0.09%
2020/02/19	0	0.00	1	14.05	14.15	-1	5,561	-0.02%
2020/02/18	50	14.05	0	0.00	14.05	50	5,497	0.91%
2020/02/14	87	14.31	1	14.30	14.15	86	5,363	1.60%
2020/02/13	25	14.58	68	14.59	14.55	-43	5,129	-0.84%
2020/02/12	1	13.50	4	13.55	13.60	-3	4,669	-0.06%
2020/02/05	0	0.00	1	13.60	13.35	-1	4,577	-0.02%
2020/02/04	0	0.00	2	13.65	13.55	-2	4,536	-0.04%
2020/01/31	9	13.93	0	0.00	13.85	9	4,398	0.20%
2020/01/30	5	13.62	26	13.57	13.65	-21	4,365	-0.48%
2020/01/20	28	14.39	0	0.00	14.35	28	4,159	0.67%
2020/01/17	4	14.25	0	0.00	14.30	4	4,082	0.10%
2020/01/16	2	14.20	1	14.20	14.20	1	4,057	0.02%
2020/01/14	0	0.00	1	14.00	14.00	-1	3,881	-0.03%
2020/01/10	0	0.00	17	13.60	13.60	-17	3,748	-0.45%
2020/01/09	0	0.00	3	13.50	13.65	-3	3,725	-0.08%
2020/01/08	8	13.60	8	13.30	13.30	0	3,694	0.00%
2020/01/07	1	13.45	0	0.00	13.45	1	3,619	0.03%
2020/01/03	2	13.75	5	13.80	13.70	-3	3,537	-0.08%
2020/01/02	23	13.60	18	13.45	13.65	5	3,406	0.15%
2019/12/31	8	13.20	0	0.00	13.30	8	3,260	0.25%
2019/12/27	0	0.00	2	13.05	13.00	-2	3,153	-0.06%
2019/12/23	11	13.12	0	0.00	13.00	11	3,432	0.32%
2019/12/10	0	0.00	10	13.00	12.85	-10	3,222	-0.31%
2019/12/05	0	0.00	15	12.60	12.70	-15	3,147	-0.48%
2019/12/04	0	0.00	15	12.65	12.55	-15	3,158	-0.47%
2019/11/28	30	12.97	1	13.00	12.90	29	3,132	0.93%
2019/11/27	1	12.95	0	0.00	12.95	1	3,090	0.03%
2019/11/26	4	13.19	0	0.00	12.90	4	3,041	0.13%
2019/11/25	0	0.00	2	13.25	13.25	-2	2,711	-0.07%
2019/11/18	2	12.25	0	0.00	12.20	2	2,715	0.07%
2019/11/13	0	0.00	10	11.95	12.05	-10	2,682	-0.37%
2019/11/06	2	11.85	0	0.00	11.85	2	2,781	0.07%
2019/10/14	1	11.85	4	11.84	11.80	-3	3,399	-0.09%
2019/10/01	0	0.00	10	11.88	11.75	-10	3,686	-0.27%
2019/09/27	10	12.30	0	0.00	12.15	10	3,575	0.28%
2019/09/24	0	0.00	1.2	12.29	12.30	-1.2	3,400	-0.03%
2019/09/09	0	0.00	5	13.00	12.90	-5	3,519	-0.14%
2019/09/06	0	0.00	5	13.00	12.90	-5	3,534	-0.14%
2019/09/04	0	0.00	10	12.85	12.85	-10	3,894	-0.26%
2019/09/02	10	12.80	0	0.00	12.80	10	3,917	0.26%
2019/08/30	0	0.00	10	12.55	12.65	-10	3,891	-0.26%
2019/08/29	10	12.40	0	0.00	12.35	10	3,850	0.26%
2019/08/27	0	0.00	1	12.10	12.15	-1	3,777	-0.03%
2019/08/22	0	0.00	3	12.65	12.40	-3	3,871	-0.08%
2019/08/21	23	12.70	20.2	12.70	12.70	2.8	3,854	0.07%
2019/08/14	1	12.30	0	0.00	12.30	1	3,863	0.03%
2019/08/08	2	12.20	0	0.00	12.15	2	4,011	0.05%
2019/08/07	2	12.15	0	0.00	12.20	2	4,103	0.05%
2019/08/05	3	12.25	0	0.00	12.00	3	4,550	0.07%
2019/08/02	2	12.50	0	0.00	12.65	2	4,635	0.04%
2019/08/01	2	13.00	0	0.00	13.00	2	4,841	0.04%
2019/07/31	2	13.05	0	0.00	13.20	2	4,987	0.04%
2019/07/26	3	13.30	1	13.40	13.30	2	5,509	0.04%
2019/07/25	11	13.39	0	0.00	13.35	11	6,143	0.18%
2019/07/05	7	13.20	0	0.00	13.20	7	7,475	0.09%
2019/07/04	0	0.00	20	12.80	12.75	-20	7,287	-0.27%
2019/07/01	15	12.80	0	0.00	12.75	15	7,445	0.20%
2019/06/19	0	0.00	1	12.35	12.55	-1	8,085	-0.01%
2019/06/18	1	12.15	0	0.00	12.15	1	8,539	0.01%
2019/06/13	20	12.60	10	12.50	12.55	10	8,966	0.11%
2019/06/05	0	0.00	1	11.75	11.70	-1	8,878	-0.01%
2019/06/03	0	0.00	1	11.70	11.60	-1	8,925	-0.01%
2019/05/29	10	11.50	0	0.00	11.40	10	9,085	0.11%
2019/05/28	0	0.00	1	11.45	11.50	-1	9,030	-0.01%
2019/05/23	2	11.50	2	11.48	11.45	0	9,128	0.00%
2019/05/22	1	11.70	0	0.00	11.60	1	9,199	0.01%
2019/05/21	1	11.20	0	0.00	11.80	1	9,195	0.01%
2019/05/15	3	12.30	10	12.40	12.35	-7	9,614	-0.07%
2019/05/14	2	12.13	5	12.01	12.15	-3	9,640	-0.03%
2019/05/13	2	13.00	1	12.30	12.30	1	9,585	0.01%
2019/05/09	2	13.70	0	0.00	13.70	2	9,211	0.02%
2019/05/08	4	14.45	1	14.20	14.35	3	8,996	0.03%
2019/05/07	0	0.00	5	15.15	14.75	-5	8,883	-0.06%
2019/05/06	2	15.08	0	0.00	14.90	2	8,966	0.02%
2019/05/03	20	15.10	25	15.10	15.40	-5	8,773	-0.06%
2019/05/02	36	15.01	21	15.22	15.05	15	8,496	0.18%
2019/04/29	1	14.00	5	14.00	13.95	-4	7,805	-0.05%
2019/04/26	16	14.43	5	14.40	14.40	11	7,745	0.14%
2019/04/22	0	0.00	12	14.09	14.20	-12	7,773	-0.15%
2019/04/19	1	13.75	1	13.70	13.80	0	7,779	0.00%
2019/04/18	6	14.15	21	14.07	13.55	-15	8,125	-0.18%
2019/04/17	0	0.00	2	13.80	13.85	-2	8,543	-0.02%
2019/04/16	10	13.50	0	0.00	13.70	10	8,497	0.12%
2019/04/12	1	13.50	0	0.00	13.40	1	8,563	0.01%
2019/04/11	0	0.00	2	13.90	13.65	-2	8,640	-0.02%
2019/04/08	0	0.00	0.2	13.55	13.65	-0.2	10,077	0.00%
2019/04/01	0	0.00	11	13.60	13.60	-11	10,052	-0.11%
2019/03/28	0	0.00	3	13.35	13.35	-3	9,829	-0.03%
2019/03/27	0	0.00	1	13.80	13.50	-1	9,776	-0.01%
2019/03/26	1	13.60	0	0.00	13.60	1	9,659	0.01%
2019/03/25	3	13.60	1	13.60	13.45	2	9,617	0.02%
2019/03/22	7	13.73	0	0.00	13.80	7	9,594	0.07%
2019/03/21	3	13.95	2	14.08	14.00	1	9,456	0.01%
2019/03/19	10	13.60	0	0.00	13.40	10	9,052	0.11%
2019/03/18	5	13.20	2	13.20	13.35	3	8,815	0.03%
2019/03/14	1	13.15	0	0.00	13.10	1	9,366	0.01%
2019/03/07	0	0.00	3	13.00	12.85	-3	9,079	-0.03%
2019/03/04	2.5	13.08	0	0.00	13.10	2.5	8,887	0.03%
2019/02/27	3	13.00	0	0.00	13.00	3	8,894	0.03%
2019/02/26	0	0.00	3	12.95	12.85	-3	8,866	-0.03%
2019/02/21	5	13.00	1	13.00	12.90	4	8,753	0.05%
2019/02/19	0	0.00	4	13.20	12.85	-4	8,593	-0.05%
2019/02/15	1	13.30	0	0.00	13.10	1	8,447	0.01%
2019/02/14	0	0.00	1	13.50	13.20	-1	8,325	-0.01%
2019/02/12	0	0.00	9	12.65	12.70	-9	7,717	-0.12%
2019/02/11	3	12.30	0	0.00	12.25	3	7,616	0.04%
2019/01/30	1	12.20	0	0.00	12.20	1	7,617	0.01%
2019/01/29	3	12.35	0	0.00	12.30	3	7,570	0.04%
2019/01/28	5	12.59	0	0.00	12.50	5	7,513	0.07%
2019/01/25	6	12.64	0	0.00	12.65	6	7,461	0.08%
2019/01/24	0	0.00	1	12.50	12.50	-1	7,251	-0.01%
2019/01/16	1	12.35	0	0.00	12.50	1	7,001	0.01%
2019/01/10	5	13.15	18	12.95	12.95	-13	6,139	-0.21%
2019/01/09	4	13.15	5	13.11	13.10	-1	5,724	-0.02%
2019/01/04	0	0.00	5	12.05	12.00	-5	4,802	-0.10%
2019/01/03	5	11.90	0	0.00	11.90	5	4,804	0.10%
2019/01/02	3	12.15	0	0.00	12.05	3	4,712	0.06%
2018/12/27	2	12.10	103	11.60	12.20	-101	3,741	-2.70%	大賣/鉅額交易
2018/12/26	155	10.98	54	11.04	11.10	101	3,178	3.18%	大買/鉅額交易
2018/12/21	2	10.70	3	10.80	10.85	-1	3,065	-0.03%
2018/12/20	2	11.10	0	0.00	11.00	2	3,120	0.06%
2018/12/19	1	11.70	1	11.40	11.35	0	3,087	0.00%
2018/12/18	0	0.00	1	11.40	11.35	-1	3,044	-0.03%
2018/12/17	1	11.70	0	0.00	11.50	1	3,041	0.03%
2018/12/11	4	11.83	0	0.00	11.80	4	2,826	0.14%
2018/12/10	0	0.00	2	12.40	11.80	-2	2,730	-0.07%
2018/12/06	0	0.00	1	11.20	10.75	-1	2,024	-0.05%
2018/12/04	0	0.00	1	11.60	11.50	-1	2,041	-0.05%
2018/11/26	1	11.05	0	0.00	10.90	1	2,032	0.05%
2018/11/23	0	0.00	1	10.65	10.60	-1	2,007	-0.05%
2018/11/22	0	0.00	1	10.80	10.80	-1	2,011	-0.05%
2018/11/21	2	10.93	2	10.55	10.80	0	2,009	0.00%
2018/11/20	2	10.55	0	0.00	10.55	2	1,981	0.10%
2018/10/26	1	9.72	0	0.00	9.68	1	2,677	0.04%
2018/10/25	0	0.00	2	9.71	9.72	-2	2,684	-0.07%
2018/10/19	0	0.00	1	9.95	9.97	-1	3,194	-0.03%
2018/10/18	1	10.00	0	0.00	10.00	1	3,234	0.03%
2018/10/16	0	0.00	5	10.00	10.00	-5	3,302	-0.15%
2018/10/15	1	9.85	0	0.00	10.00	1	3,510	0.03%
2018/10/09	2	10.60	0	0.00	10.55	2	3,635	0.06%
2018/10/08	0	0.00	4	10.70	10.65	-4	3,621	-0.11%
2018/10/05	0	0.00	1	11.00	10.85	-1	3,693	-0.03%
2018/10/02	0	0.00	2	11.65	11.55	-2	3,775	-0.05%
2018/09/28	10	11.60	10	11.50	11.65	0	3,878	0.00%
2018/09/26	0	0.00	10	11.30	11.30	-10	3,991	-0.25%
2018/09/12	0	0.00	1	11.10	11.10	-1	5,387	-0.02%
2018/09/10	1	11.00	0	0.00	11.10	1	5,833	0.02%
2018/09/07	2	11.25	0	0.00	11.45	2	5,922	0.03%
2018/08/29	0	0.00	5	12.10	12.00	-5	7,542	-0.07%
2018/08/28	0	0.00	6	12.10	12.05	-6	7,856	-0.08%
2018/08/27	0	0.00	5	11.95	12.05	-5	8,213	-0.06%
2018/08/22	0	0.00	0.7	11.55	11.60	-0.7	9,644	-0.01%
2018/08/20	6	11.38	0	0.00	11.30	6	11,423	0.05%
2018/08/16	0	0.00	1	11.30	11.55	-1	11,452	-0.01%
2018/08/15	0	0.00	3	11.90	11.50	-3	11,468	-0.03%
2018/08/14	0	0.00	1	11.75	11.85	-1	11,496	-0.01%
2018/08/13	5	11.96	7	11.91	11.70	-2	11,519	-0.02%
2018/08/10	1	12.45	1	12.70	12.40	0	11,489	0.00%
2018/08/08	2	12.88	3	12.97	12.65	-1	11,517	-0.01%
2018/08/07	12	13.04	16	12.90	12.90	-4	11,535	-0.03%
2018/08/06	0	0.00	39	13.59	13.65	-39	11,524	-0.34%
2018/08/01	0	0.00	5	13.90	13.80	-5	11,702	-0.04%
2018/07/27	0	0.00	1	14.00	13.95	-1	11,709	-0.01%
2018/07/26	45	14.24	1	14.35	14.15	44	11,777	0.37%
2018/07/25	0	0.00	2	13.58	13.75	-2	11,423	-0.02%
2018/07/23	1	13.40	1	13.40	13.45	0	11,384	0.00%
2018/07/20	5	14.05	11	13.98	13.80	-6	11,348	-0.05%
2018/07/19	0	0.00	2	13.70	14.10	-2	11,148	-0.02%
2018/07/18	0	0.00	2	13.40	13.55	-2	11,136	-0.02%
2018/07/17	1	13.25	0	0.00	13.20	1	11,029	0.01%
2018/07/16	2	13.45	0	0.00	13.45	2	10,985	0.02%
2018/07/13	3	13.53	0	0.00	13.45	3	10,974	0.03%
2018/07/12	0	0.00	1	13.25	13.20	-1	10,896	-0.01%
2018/07/11	2	13.23	0	0.00	13.15	2	10,897	0.02%
2018/07/09	2	13.35	1	13.45	13.40	1	10,827	0.01%
2018/07/06	1	13.00	2	13.30	13.40	-1	10,787	-0.01%
2018/07/05	3	13.18	5	13.05	13.05	-2	10,751	-0.02%
2018/07/04	0	0.00	1	13.80	13.55	-1	10,676	-0.01%
2018/07/03	0	0.00	1	13.55	13.50	-1	10,551	-0.01%
2018/07/02	3	13.77	0	0.00	13.65	3	10,540	0.03%
2018/06/27	0	0.00	1.1	13.90	13.85	-1.1	10,492	-0.01%
2018/06/26	2	14.00	2	13.75	13.70	0	10,414	0.00%
2018/06/25	2	13.75	0.2	13.25	13.30	1.8	9,758	0.02%
2018/06/22	6	14.43	10	14.28	14.25	-4	9,550	-0.04%
2018/06/21	2	14.80	0	0.00	14.70	2	9,443	0.02%
2018/06/20	5	15.00	23	14.66	14.90	-18	9,372	-0.19%
2018/06/19	0	0.00	104	15.19	14.95	-104	9,163	-1.13%	大賣/鉅額交易
2018/06/14	5	14.60	15	14.72	14.65	-10	8,974	-0.11%
2018/06/13	56	14.31	0	0.00	14.35	56	8,788	0.64%
2018/06/12	52	14.85	0	0.00	14.80	52	8,634	0.60%
2018/06/11	10	15.00	1	15.40	15.20	9	8,501	0.11%
2018/06/08	38	14.94	3	14.90	14.95	35	8,273	0.42%
2018/06/07	7	15.27	12	15.13	15.05	-5	8,130	-0.06%
2018/06/06	10	15.18	7	15.33	15.40	3	7,829	0.04%
2018/06/05	7	15.13	24	14.78	14.70	-17	7,543	-0.23%
2018/06/04	4	15.14	4	15.16	15.35	0	7,316	0.00%
2018/06/01	92	14.69	30	14.67	14.60	62	6,950	0.89%
2018/05/31	9	15.76	35	15.84	15.10	-26	6,711	-0.39%
2018/05/30	8	14.58	27	14.78	14.80	-19	5,943	-0.32%
2018/05/29	149	14.43	156	14.98	14.70	-7	5,542	-0.13%	大買/大賣/
2018/05/28	17	13.58	2	13.70	13.75	15	4,475	0.34%
2018/05/25	12	12.35	0	0.00	12.50	12	3,834	0.31%
2018/05/22	0	0.00	10	12.55	12.35	-10	3,857	-0.26%
2018/05/17	16	12.30	0	0.00	12.40	16	3,962	0.40%
2018/05/16	20	12.33	4	12.33	12.25	16	3,909	0.41%
2018/05/11	0	0.00	32	11.93	11.95	-32	3,894	-0.82%
2018/05/10	0	0.00	10	11.65	11.80	-10	3,763	-0.27%
2018/05/09	0	0.00	3	11.60	11.65	-3	3,801	-0.08%
2018/05/04	0	0.00	0.4	11.15	11.15	-0.4	3,938	-0.01%
2018/05/03	0	0.00	5	11.20	11.15	-5	3,972	-0.13%
2018/04/30	0	0.00	2	11.00	11.00	-2	3,926	-0.05%
2018/04/26	0	0.00	2	11.15	10.90	-2	4,139	-0.05%
2018/04/24	10	11.30	0	0.00	11.25	10	4,402	0.23%
2018/03/30	0	0.00	2	11.40	11.40	-2	7,397	-0.03%
2018/03/28	0	0.00	18	11.35	11.25	-18	7,342	-0.25%
2018/03/15	0	0.00	1	11.95	11.90	-1	7,164	-0.01%
2018/03/12	32	11.90	0	0.00	11.90	32	7,235	0.44%
2018/03/09	22	12.11	3	12.20	11.80	19	7,196	0.26%
2018/03/08	15	11.70	0	0.00	11.65	15	7,025	0.21%
2018/02/26	2	11.25	2	11.50	11.25	0	7,109	0.00%
2018/02/23	2	11.40	0	0.00	11.40	2	7,145	0.03%
2018/02/22	2	11.20	0	0.00	11.20	2	7,097	0.03%
2018/02/21	2	10.95	0	0.00	11.30	2	7,163	0.03%
2018/02/07	0	0.00	1	11.20	11.05	-1	6,926	-0.01%
2018/02/06	6	11.02	0	0.00	10.85	6	6,946	0.09%
2018/02/01	0	0.00	15	13.25	12.85	-15	6,761	-0.22%
2018/01/31	17	12.86	2	13.00	13.05	15	6,776	0.22%
2018/01/26	1	12.75	1	12.65	12.75	0	6,514	0.00%
2018/01/25	2	12.75	0	0.00	12.60	2	6,466	0.03%
2018/01/24	1	12.60	0	0.00	12.55	1	6,401	0.02%
2018/01/18	0	0.00	1	12.90	12.50	-1	6,271	-0.02%
2018/01/16	2	12.40	4	12.35	12.40	-2	5,996	-0.03%
2018/01/15	1	12.70	0	0.00	12.20	1	5,924	0.02%
2018/01/09	5	12.72	2	12.80	12.80	3	5,365	0.06%
2018/01/08	11	13.54	41	13.52	13.15	-30	5,139	-0.58%
2018/01/05	4	12.39	10	12.65	12.80	-6	4,280	-0.14%
2018/01/04	30	11.60	302	11.58	11.65	-272	3,617	-7.52%	大賣/鉅額交易
2018/01/03	0	0.00	100	10.95	10.95	-100	3,259	-3.07%