友訊 (2332)-凱基-虎尾券商分點個股進出

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
18.35
漲跌
▲0.05
漲幅
+0.27%
成交量
1,537張
產業
上市通信網路類股
491人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

友訊 (2332)籌碼相關－凱基-虎尾券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-虎尾券商分點個股進出
凱基-虎尾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
2024/05/20	5	18.30	4	18.33	18.30	1	2,658	0.04%
2024/05/16	5	17.90	5	18.15	18.15	0	2,919	0.00%
2024/05/15	3	17.93	0	0.00	17.85	3	2,936	0.10%
2024/05/14	2	18.20	0	0.00	18.25	2	2,987	0.07%
2024/05/10	0.7	18.00	0	0.00	18.10	0.7	2,996	0.02%
2024/05/03	4	18.14	0	0.00	17.85	4	3,106	0.13%
2024/04/25	0.1	17.55	0	0.00	17.65	0.1	3,228	0.00%
2024/04/24	0	0.00	30	17.75	17.75	-30	3,258	-0.92%
2024/04/22	15	17.65	0	0.00	17.50	15	3,312	0.45%
2024/04/19	6	17.20	0	0.00	17.20	6	3,292	0.18%
2024/04/16	6	17.31	0	0.00	17.30	6	3,278	0.18%
2024/04/15	1	17.90	0	0.00	17.90	1	3,254	0.03%
2024/04/12	6	17.91	0	0.00	18.10	6	3,246	0.18%
2024/04/11	4	17.98	0	0.00	17.90	4	3,211	0.12%
2024/04/09	1	18.45	10	18.45	18.30	-9	3,157	-0.29%
2024/04/08	1	18.30	0	0.00	18.40	1	3,193	0.03%
2024/04/01	0.8	18.58	0	0.00	18.70	0.8	3,228	0.03%
2024/03/29	1.6	18.53	0	0.00	18.60	1.6	3,243	0.05%
2024/03/22	0.3	18.65	0	0.00	18.70	0.3	3,321	0.01%
2024/03/19	4	18.73	0	0.00	18.70	4	3,423	0.12%
2024/03/18	2	18.55	0	0.00	18.85	2	3,496	0.06%
2024/03/14	4	18.55	0	0.00	18.50	4	3,575	0.11%
2024/03/13	0	0.00	1	18.70	18.70	-1	3,605	-0.03%
2024/03/12	1	18.95	0	0.00	18.95	1	3,627	0.03%
2024/03/11	1	18.95	0	0.00	18.95	1	3,704	0.03%
2024/03/08	7	18.96	1	18.80	18.85	6	3,901	0.15%
2024/03/07	4	19.29	2	19.75	19.20	2	4,005	0.05%
2024/03/05	0	0.00	34	19.81	19.70	-34	4,347	-0.78%
2024/03/04	32	19.70	32	19.49	19.65	0	4,287	0.00%
2024/03/01	11	19.17	0	0.00	19.10	11	4,119	0.27%
2024/02/29	1	19.35	0	0.00	19.35	1	4,093	0.02%
2024/02/27	3	19.15	5	19.10	19.15	-2	4,082	-0.05%
2024/02/26	1	19.45	0	0.00	19.40	1	4,054	0.02%
2024/02/23	9	19.54	1	19.70	19.30	8	4,030	0.20%
2024/02/22	4	19.68	3	19.75	19.60	1	4,046	0.02%
2024/02/21	33	19.67	0	0.00	19.60	33	4,036	0.82%
2024/02/20	5	19.89	1.2	19.87	19.95	3.8	3,996	0.10%
2024/02/19	0	0.00	10	19.50	19.40	-10	3,815	-0.26%
2024/02/16	1	19.45	1	19.55	19.55	0	3,839	0.00%
2024/02/15	1	19.55	0	0.00	19.40	1	3,810	0.03%
2024/02/05	1	19.05	0	0.00	18.95	1	3,731	0.03%
2024/02/02	0	0.00	28	19.69	19.35	-28	3,719	-0.75%
2024/02/01	28	19.80	1	19.75	19.70	27	3,723	0.73%
2024/01/30	1	19.40	0	0.00	19.35	1	3,672	0.03%
2024/01/24	0	0.00	30	19.52	19.50	-30	3,761	-0.80%
2024/01/23	35	19.60	6	19.60	19.65	29	3,783	0.77%
2024/01/18	1	18.50	0	0.00	18.50	1	3,690	0.03%
2024/01/04	1	19.45	0	0.00	19.50	1	3,914	0.03%
2024/01/02	1	20.35	2	20.25	20.05	-1	3,931	-0.03%
2023/12/25	2	19.45	0	0.00	19.30	2	3,937	0.05%
2023/12/20	0	0.00	14	19.71	19.65	-14	4,019	-0.35%
2023/12/19	2	19.48	0	0.00	19.35	2	4,034	0.05%
2023/12/18	12	20.00	10	20.20	19.80	2	4,110	0.05%
2023/12/12	0	0.00	4	19.95	19.75	-4	4,650	-0.09%
2023/12/08	1	19.95	4	20.00	20.00	-3	4,773	-0.06%
2023/12/07	3	20.10	1	20.15	20.00	2	4,822	0.04%
2023/12/06	12	20.21	0	0.00	20.20	12	4,889	0.25%
2023/12/05	2	20.40	33	20.38	20.25	-31	4,902	-0.63%
2023/12/04	24	20.59	0	0.00	20.45	24	4,908	0.49%
2023/12/01	10	20.10	25	20.28	20.15	-15	4,873	-0.31%
2023/11/30	28	20.26	0	0.00	20.40	28	4,859	0.58%
2023/11/15	2	18.55	0	0.00	18.55	2	9,314	0.02%
2023/11/02	0	0.00	1	18.60	18.55	-1	11,430	-0.01%
2023/10/31	3	18.75	0	0.00	18.30	3	11,466	0.03%
2023/10/30	0	0.00	9	18.65	18.55	-9	11,500	-0.08%
2023/10/26	0.4	18.60	0	0.00	18.35	0.4	11,568	0.00%
2023/10/24	2.6	18.74	0	0.00	18.85	2.6	11,611	0.02%
2023/10/13	8	19.94	0	0.00	19.65	8	12,001	0.07%
2023/10/03	0	0.00	14	20.50	20.25	-14	12,311	-0.11%
2023/10/02	14	20.65	0	0.00	20.65	14	12,400	0.11%
2023/09/28	1	20.05	0	0.00	20.10	1	12,461	0.01%
2023/09/27	0	0.00	5	19.90	20.05	-5	12,566	-0.04%
2023/09/26	0	0.00	0.1	20.30	20.10	-0.1	12,762	0.00%
2023/09/25	8	20.35	0	0.00	20.35	8	13,199	0.06%
2023/09/22	0	0.00	8	19.93	19.90	-8	13,386	-0.06%
2023/09/21	2	19.90	5	20.25	19.90	-3	13,530	-0.02%
2023/09/20	8	21.00	18	20.81	20.35	-10	13,698	-0.07%
2023/09/19	19	21.03	8	21.23	21.10	11	13,631	0.08%
2023/09/18	2	20.98	0	0.00	20.85	2	13,624	0.01%
2023/09/15	2	21.10	0	0.00	21.00	2	13,665	0.01%
2023/09/14	12	21.30	0	0.00	21.20	12	13,596	0.09%
2023/09/13	1	21.45	0	0.00	21.10	1	13,585	0.01%
2023/09/12	2	21.80	2	21.70	21.45	0	13,828	0.00%
2023/09/11	6	21.94	0	0.00	21.70	6	14,095	0.04%
2023/09/08	2	22.80	0	0.00	22.60	2	14,002	0.01%
2023/09/07	10	23.28	8	23.15	23.05	2	13,929	0.01%
2023/09/05	0	0.00	5	24.15	24.05	-5	13,681	-0.04%
2023/09/04	6	23.95	1.5	24.12	24.00	4.5	13,625	0.03%
2023/09/01	4	25.06	9	24.68	24.70	-5	13,482	-0.04%
2023/08/30	2	25.30	1	25.45	25.10	1	13,465	0.01%
2023/08/29	1	25.55	2	25.55	25.05	-1	13,510	-0.01%
2023/08/28	16	25.55	1	25.65	25.55	15	13,347	0.11%
2023/08/25	26	26.01	28.8	26.23	25.85	-2.8	12,969	-0.02%
2023/08/24	2	25.73	3	25.85	25.65	-1	12,541	-0.01%
2023/08/23	5	25.81	6	25.72	25.40	-1	12,051	-0.01%
2023/08/22	5	25.74	47	25.43	25.25	-42	11,505	-0.37%
2023/08/21	45	25.22	19	24.88	25.40	26	10,725	0.24%
2023/08/18	20	23.53	36	23.51	23.50	-16	9,920	-0.16%
2023/08/17	18	22.47	7.8	22.31	22.95	10.2	9,282	0.11%
2023/08/16	19	22.06	3	21.45	21.40	16	8,851	0.18%
2023/08/15	5	21.15	6	20.78	21.15	-1	8,551	-0.01%
2023/08/10	0	0.00	1	19.65	19.50	-1	8,455	-0.01%
2023/08/04	2	19.90	0	0.00	19.95	2	8,556	0.02%
2023/07/20	0	0.00	1.5	20.69	20.65	-1.5	8,173	-0.02%
2023/07/19	0	0.00	15	21.40	21.50	-15	8,036	-0.19%
2023/07/18	6.5	22.56	8	22.24	21.90	-1.5	7,922	-0.02%
2023/07/17	2	22.45	3	22.00	22.45	-1	7,832	-0.01%
2023/07/14	3	21.85	19	21.60	21.80	-16	7,763	-0.21%
2023/07/13	22	22.05	0	0.00	21.45	22	7,781	0.28%
2023/07/11	0	0.00	12	22.39	21.95	-12	7,776	-0.15%
2023/07/10	12	22.61	0	0.00	22.50	12	7,679	0.16%
2023/07/05	1	22.40	0	0.00	22.25	1	7,433	0.01%
2023/07/04	2	22.50	55	22.83	22.55	-53	7,337	-0.72%
2023/07/03	36	22.99	10.4	22.75	23.15	25.6	7,169	0.36%
2023/06/30	10	21.73	8	21.63	21.85	2	6,712	0.03%
2023/06/29	0	0.00	0.2	21.45	21.45	-0.2	6,520	0.00%
2023/06/28	17	21.53	43	20.94	21.15	-26	6,379	-0.41%
2023/06/27	29	21.53	65	21.40	20.70	-36	6,202	-0.58%
2023/06/26	64	21.44	0	0.00	21.05	64	6,024	1.06%
2023/06/21	1	21.00	0	0.00	21.05	1	6,067	0.02%
2023/06/20	0.2	20.15	0	0.00	20.25	0.2	6,010	0.00%
2023/06/19	1	20.45	1	19.95	19.95	0	6,005	0.00%
2023/06/16	1.2	20.89	35	21.48	20.60	-33.8	5,875	-0.58%
2023/06/15	37	21.54	4	21.56	21.85	33	5,554	0.59%
2023/06/13	9	20.55	0	0.00	20.50	9	5,194	0.17%
2023/06/09	1	20.65	3.6	20.73	20.80	-2.6	5,123	-0.05%
2023/06/08	3	21.00	0	0.00	20.65	3	5,146	0.06%
2023/06/07	0.2	20.60	4	21.00	20.70	-3.8	5,100	-0.07%
2023/06/06	8	21.14	0	0.00	20.80	8	5,069	0.16%
2023/06/05	0	0.00	34	22.00	21.45	-34	4,996	-0.68%
2023/06/02	37	21.59	92	21.70	21.65	-55	4,862	-1.13%
2023/06/01	0	0.00	1	21.20	20.95	-1	4,763	-0.02%
2023/05/31	1	20.70	118	20.86	20.90	-117	4,730	-2.47%	大賣/鉅額交易
2023/05/30	36	20.54	0	0.00	20.60	36	4,667	0.77%
2023/05/22	0	0.00	28	20.07	20.35	-28	4,516	-0.62%
2023/05/19	99	19.97	91	19.90	20.05	8	4,386	0.18%
2023/05/18	20	19.26	15	19.20	19.20	5	4,153	0.12%
2023/05/17	4	18.90	4	19.25	18.90	0	4,090	0.00%
2023/05/16	15	19.15	16	19.13	19.05	-1	4,108	-0.02%
2023/05/15	0	0.00	20.2	18.57	19.25	-20.2	4,194	-0.48%
2023/05/12	0.2	17.60	0	0.00	18.55	0.2	4,105	0.00%
2023/05/11	0.2	17.60	0	0.00	17.50	0.2	4,037	0.00%
2023/05/08	0	17.85	0	0.00	18.05	0	3,984	0.00%
2023/05/05	0	0.00	1	18.05	18.00	-1	3,978	-0.03%
2023/04/25	0.5	17.70	0	0.00	17.40	0.5	3,995	0.01%
2023/04/21	0	0.00	2.8	17.98	17.75	-2.8	3,969	-0.07%
2023/04/20	0	0.00	1	18.60	18.55	-1	3,906	-0.03%
2023/04/18	0	0.00	44	19.27	19.00	-44	3,884	-1.13%
2023/04/17	45	19.35	0	0.00	19.30	45	3,808	1.18%
2023/04/10	0	0.00	7	18.65	18.65	-7	3,644	-0.19%
2023/04/06	2	18.80	0	0.00	18.85	2	3,926	0.05%
2023/03/27	0.2	18.75	0.5	18.85	18.85	-0.3	4,384	-0.01%
2023/03/24	7	18.20	25	17.48	18.15	-18	4,212	-0.43%
2023/03/23	24	17.60	6	17.38	17.35	18	3,994	0.45%
2023/03/20	1	16.50	0	0.00	16.55	1	3,911	0.03%
2023/03/17	1	16.40	0	0.00	16.45	1	3,900	0.03%
2023/03/15	0	16.85	0	0.00	16.65	0	3,842	0.00%
2023/03/09	0	0.00	3.7	17.43	17.35	-3.7	3,739	-0.10%
2023/03/06	0	0.00	2	17.88	17.55	-2	3,634	-0.06%
2023/03/03	0	0.00	1	17.50	17.55	-1	3,525	-0.03%
2023/03/02	0	0.00	1	17.45	17.50	-1	3,447	-0.03%
2023/03/01	1	17.25	18	17.40	17.20	-17	3,345	-0.51%
2023/02/24	21	17.35	2	17.35	17.20	19	3,224	0.59%
2023/02/17	2	16.55	4	16.64	16.65	-2	2,861	-0.07%
2023/02/16	4	16.70	14	16.76	16.60	-10	2,839	-0.35%
2023/01/31	0	0.00	20	15.43	15.35	-20	2,401	-0.83%
2023/01/09	0	0.00	12	15.60	15.55	-12	2,397	-0.50%
2023/01/06	12	15.50	1	15.10	15.60	11	2,400	0.46%
2023/01/05	0	0.00	3	15.20	15.05	-3	2,406	-0.12%
2023/01/04	4	15.20	3	15.12	15.10	1	2,431	0.04%
2022/12/27	0	0.00	1	15.50	15.35	-1	2,469	-0.04%
2022/12/23	2	15.75	2	15.70	15.60	0	2,128	0.00%
2022/12/21	4	15.89	0	0.00	15.80	4	2,031	0.20%
2022/12/20	0	0.00	1	16.15	16.15	-1	1,621	-0.06%
2022/11/21	1	14.55	0	0.00	14.30	1	2,145	0.05%
2022/11/03	0	14.95	0	0.00	15.00	0	3,132	0.00%
2022/10/20	0	0.00	1	14.70	14.80	-1	3,999	-0.03%
2022/10/19	0	0.00	2	15.10	15.00	-2	3,951	-0.05%
2022/10/18	3	15.18	0	0.00	15.10	3	3,955	0.08%
2022/10/11	1	14.90	0	0.00	14.70	1	3,917	0.03%
2022/10/07	0	0.00	1	15.40	15.45	-1	3,905	-0.03%
2022/10/04	1	15.00	0	0.00	14.90	1	3,863	0.03%
2022/09/30	20	14.35	0	0.00	14.70	20	3,877	0.52%
2022/09/29	0	0.00	1	14.70	14.60	-1	3,878	-0.03%
2022/09/22	0	0.00	1	16.00	16.15	-1	3,843	-0.03%
2022/09/21	1	16.65	0	0.00	16.25	1	3,826	0.03%
2022/09/19	0	0.00	1	16.55	16.75	-1	3,791	-0.03%
2022/09/16	1	17.40	0	0.00	17.10	1	3,756	0.03%
2022/09/15	0	0.00	1	17.50	17.45	-1	3,742	-0.03%
2022/09/14	1	17.15	0	0.00	17.30	1	3,716	0.03%
2022/09/13	0	0.00	5	17.85	17.50	-5	3,700	-0.14%
2022/09/12	5	17.67	0	0.00	17.75	5	3,649	0.14%
2022/09/08	0	0.00	2	17.65	17.40	-2	3,622	-0.06%
2022/09/07	2	17.33	6	17.29	17.40	-4	3,561	-0.11%
2022/09/06	1	17.25	0	0.00	16.95	1	3,516	0.03%
2022/09/05	0	0.00	21	17.45	17.10	-21	3,477	-0.60%
2022/09/02	21	17.38	1	17.35	17.30	20	3,402	0.59%
2022/09/01	0	0.00	1	17.00	17.00	-1	3,311	-0.03%
2022/08/26	0	0.00	2	17.20	17.10	-2	3,414	-0.06%
2022/08/25	2	17.10	1	16.90	17.10	1	3,289	0.03%
2022/08/23	0	0.00	1	16.75	16.70	-1	3,258	-0.03%
2022/08/22	2	16.85	3	16.80	16.85	-1	3,235	-0.03%
2022/08/19	2	16.50	0	0.00	16.50	2	3,179	0.06%
2022/08/18	1	16.45	2	16.35	16.40	-1	3,157	-0.03%
2022/08/17	1	16.90	1	16.65	16.60	0	3,109	0.00%
2022/08/16	4	17.23	3	17.32	17.20	1	3,011	0.03%
2022/08/15	1	16.65	0	0.00	16.75	1	2,293	0.04%
2022/08/09	1	16.95	5	17.21	17.05	-4	2,240	-0.18%
2022/08/08	25	17.58	22	17.68	17.40	3	2,189	0.14%
2022/08/05	0	0.00	1	17.05	17.30	-1	2,083	-0.05%
2022/08/04	1	16.70	1	16.95	16.75	0	2,026	0.00%
2022/08/03	2	16.90	0	0.00	16.60	2	1,952	0.10%
2022/08/02	6	17.90	4	18.01	17.25	2	1,876	0.11%
2022/07/29	2	17.25	0	0.00	17.20	2	1,682	0.12%
2022/07/28	0	0.00	29	16.95	16.55	-29	1,594	-1.82%
2022/07/27	29	16.65	0	0.00	16.90	29	1,578	1.84%
2022/07/25	0	0.00	1	16.20	16.50	-1	1,485	-0.07%
2022/07/18	1	16.00	0	0.00	16.25	1	1,491	0.07%
2022/07/15	0	0.00	1	15.60	15.65	-1	1,477	-0.07%
2022/07/14	1	15.45	0	0.00	15.60	1	1,522	0.07%
2022/07/01	0	0.00	1	14.40	14.40	-1	1,500	-0.07%
2022/06/23	0	0.00	1	14.55	14.65	-1	1,534	-0.07%
2022/06/21	1	14.70	0	0.00	14.85	1	1,547	0.06%
2022/06/17	1	14.90	0	0.00	14.85	1	1,555	0.06%
2022/06/07	0	0.00	9	15.90	15.70	-9	1,541	-0.58%
2022/06/06	9	16.04	0	0.00	16.05	9	1,533	0.59%
2022/05/25	1	15.40	0	0.00	15.40	1	1,470	0.07%
2022/04/28	1	16.55	0	0.00	16.80	1	1,441	0.07%
2022/04/27	0	0.00	10	16.28	16.40	-10	1,436	-0.70%
2022/04/25	0	0.00	4	17.05	16.55	-4	1,433	-0.28%
2022/04/22	4	17.53	1	17.40	17.60	3	1,411	0.21%
2022/04/21	1	17.30	15	17.66	17.25	-14	1,411	-0.99%
2022/04/20	15	17.58	0	0.00	17.60	15	1,393	1.08%
2022/04/18	0	0.00	2	16.75	16.65	-2	1,347	-0.15%
2022/04/15	0	0.00	6	16.60	16.55	-6	1,460	-0.41%
2022/04/13	2	16.65	10	16.58	16.50	-8	1,548	-0.52%
2022/03/17	0	0.00	0.1	16.40	16.50	-0.1	1,946	0.00%
2022/03/15	0	16.05	0	0.00	15.90	0	2,038	0.00%
2022/03/10	0	0.00	10	15.73	16.00	-10	2,084	-0.48%
2022/03/08	10	15.43	1	15.60	15.35	9	2,089	0.43%
2022/03/02	0	0.00	1	16.80	16.65	-1	2,130	-0.05%
2022/03/01	1	16.80	0	0.00	16.85	1	2,175	0.05%
2022/02/21	0	0.00	4	17.10	17.20	-4	2,691	-0.15%
2022/02/18	4	17.15	0	0.00	17.15	4	2,804	0.14%
2022/01/21	17	16.95	5	16.95	16.85	12	4,128	0.29%
2022/01/19	17	17.30	0	0.00	17.25	17	4,193	0.41%
2022/01/10	6	17.46	0	0.00	17.55	6	4,560	0.13%
2022/01/06	1	18.15	0	0.00	18.05	1	4,432	0.02%
2022/01/04	1	18.60	0	0.00	18.55	1	4,433	0.02%
2021/12/30	0	0.00	1	18.95	19.00	-1	4,460	-0.02%
2021/12/28	1	18.65	0	0.00	18.65	1	4,484	0.02%
2021/12/24	0.5	18.60	24	18.94	18.60	-23.5	4,372	-0.54%
2021/12/23	24	18.99	0	0.00	19.00	24	4,412	0.54%
2021/12/17	0	0.00	17	18.73	18.35	-17	4,350	-0.39%
2021/12/16	18	18.89	1	19.05	18.90	17	4,316	0.39%
2021/12/14	1	18.65	0	0.00	18.30	1	4,281	0.02%
2021/12/13	0	0.00	24	18.92	18.90	-24	4,277	-0.56%
2021/12/10	25	19.07	5	18.77	19.05	20	4,282	0.47%
2021/12/09	0	0.00	3	18.85	18.65	-3	4,212	-0.07%
2021/12/08	6	18.60	0	0.00	18.70	6	4,197	0.14%
2021/11/29	1	18.45	0	0.00	18.35	1	4,246	0.02%
2021/11/25	2	19.55	0	0.00	19.50	2	4,179	0.05%
2021/11/24	0	20.05	0	0.00	20.00	0	4,163	0.00%
2021/11/23	0.3	20.46	0	0.00	20.20	0.3	4,171	0.01%
2021/11/22	2.1	22.10	5.9	21.83	21.45	-3.8	4,095	-0.09%
2021/11/08	1	19.80	1	19.40	19.40	0	3,946	0.00%
2021/11/05	0	0.00	8	21.15	20.65	-8	3,870	-0.21%
2021/11/04	8	21.14	0	0.00	21.00	8	3,878	0.21%
2021/11/03	0	0.00	1	21.05	20.80	-1	3,873	-0.03%
2021/11/02	2	20.65	29	21.28	20.80	-27	3,869	-0.70%
2021/11/01	31	21.29	2	21.00	21.20	29	3,777	0.77%
2021/10/29	0	0.00	2	20.50	20.50	-2	3,691	-0.05%
2021/10/27	1	20.70	1	20.75	21.00	0	3,530	0.00%
2021/10/25	2	21.00	3	20.80	20.65	-1	3,480	-0.03%
2021/10/22	0	0.00	2	20.55	20.50	-2	3,424	-0.06%
2021/10/21	0	0.00	5	20.38	20.50	-5	3,439	-0.15%
2021/10/20	0	0.00	1	19.90	19.65	-1	3,366	-0.03%
2021/10/19	1	19.90	0	0.00	19.80	1	3,913	0.03%
2021/10/15	1	19.35	19	19.51	19.60	-18	4,389	-0.41%
2021/10/14	18	19.39	0	0.00	19.35	18	4,367	0.41%
2021/10/13	0	0.00	1	19.15	18.80	-1	4,333	-0.02%
2021/10/12	0	0.00	3	19.05	19.20	-3	4,351	-0.07%
2021/10/08	1	19.05	26	19.23	18.90	-25	4,537	-0.55%
2021/10/07	26	18.90	0	0.00	19.20	26	4,439	0.59%
2021/09/30	1	18.90	1	18.85	18.75	0	4,558	0.00%
2021/09/27	0	0.00	2	18.35	18.25	-2	5,008	-0.04%
2021/09/24	4	18.83	0	0.00	18.30	4	5,024	0.08%
2021/09/17	2	18.20	2	17.70	18.15	0	4,971	0.00%
2021/09/02	4	17.70	2	17.80	17.40	2	5,261	0.04%
2021/09/01	2	17.70	0	0.00	17.75	2	5,267	0.04%
2021/08/27	0	0.00	2	17.70	17.45	-2	5,384	-0.04%
2021/08/26	0	0.00	16	17.71	17.45	-16	5,389	-0.30%
2021/08/25	16	17.75	2	17.20	17.75	14	5,417	0.26%
2021/08/24	2	17.25	0	0.00	17.15	2	5,428	0.04%
2021/08/23	1	16.75	0	0.00	16.85	1	5,493	0.02%
2021/08/19	0	0.00	1	16.65	16.45	-1	5,520	-0.02%
2021/08/18	1	16.85	0	0.00	16.80	1	5,511	0.02%
2021/08/16	1	16.80	3	16.50	16.50	-2	5,489	-0.04%
2021/08/10	3	18.35	0	0.00	18.35	3	5,674	0.05%
2021/08/09	0	0.00	5	19.02	18.70	-5	5,716	-0.09%
2021/08/06	2	19.50	0	0.00	19.50	2	5,713	0.04%
2021/08/04	3	19.15	0	0.00	19.15	3	5,978	0.05%
2021/07/30	0	0.00	31	20.00	19.35	-31	6,168	-0.50%
2021/07/29	31	19.71	5	19.51	20.00	26	6,186	0.42%
2021/07/28	1	19.05	0	0.00	19.35	1	6,150	0.02%
2021/07/27	2	19.73	1	19.85	19.50	1	6,230	0.02%
2021/07/26	4	20.20	1	20.40	20.15	3	6,289	0.05%
2021/07/23	20	20.60	1	21.00	20.60	19	6,215	0.31%
2021/07/22	11	20.02	12	20.17	20.45	-1	5,744	-0.02%
2021/07/20	6	19.25	0	0.00	18.85	6	5,491	0.11%
2021/07/16	0	0.00	25	19.27	19.20	-25	6,024	-0.41%
2021/07/15	35	19.36	13	19.49	19.45	22	6,085	0.36%
2021/07/14	1	18.85	6	19.28	18.90	-5	5,965	-0.08%
2021/07/13	2	19.23	1	19.30	18.75	1	6,038	0.02%
2021/07/08	13	18.80	1	18.80	18.80	12	6,295	0.19%
2021/07/07	24	19.04	5	19.03	18.95	19	6,468	0.29%
2021/07/06	34	19.26	29	19.76	19.35	5	6,849	0.07%
2021/07/05	63	19.87	14	19.92	20.15	49	6,920	0.71%
2021/07/02	2	19.40	0	0.00	19.30	2	6,741	0.03%
2021/07/01	6	19.08	4	19.50	19.00	2	6,825	0.03%
2021/06/29	10	19.04	0	0.00	19.05	10	6,873	0.15%
2021/06/28	16	19.34	0	0.00	19.30	16	6,907	0.23%
2021/06/25	3	19.62	2	19.80	19.40	1	6,920	0.01%
2021/06/24	6	18.95	0	0.00	18.95	6	6,986	0.09%
2021/06/18	1	19.10	0	0.00	18.80	1	7,116	0.01%
2021/06/16	0	0.00	1	19.00	18.85	-1	7,241	-0.01%
2021/06/11	1	19.45	0	0.00	19.25	1	7,475	0.01%
2021/06/10	0	0.00	7	19.83	19.75	-7	7,454	-0.09%
2021/06/09	0	0.00	2	19.55	19.35	-2	7,465	-0.03%
2021/06/08	9	19.89	2	19.93	19.45	7	7,485	0.09%
2021/06/02	1	20.00	3	19.80	19.80	-2	7,505	-0.03%
2021/06/01	0	0.00	30	20.15	20.20	-30	7,488	-0.40%
2021/05/31	28	19.93	0	0.00	20.05	28	7,504	0.37%
2021/05/27	0	0.00	1	19.05	19.05	-1	7,495	-0.01%
2021/05/26	0	0.00	18	19.27	19.20	-18	7,544	-0.24%
2021/05/25	19	19.58	2	19.30	19.20	17	7,579	0.22%
2021/05/24	1	19.00	1	18.55	18.90	0	7,582	0.00%
2021/05/21	1	18.85	0	0.00	18.85	1	7,613	0.01%
2021/05/19	1	19.50	9	18.26	18.85	-8	7,749	-0.10%
2021/05/18	29	18.36	20	18.37	18.40	9	7,543	0.12%
2021/05/14	0	0.00	21	18.88	18.20	-21	7,535	-0.28%
2021/05/13	31	18.86	11	18.39	18.60	20	7,498	0.27%
2021/05/12	0	0.00	1	17.50	17.85	-1	7,476	-0.01%
2021/05/11	4	19.79	0	0.00	19.30	4	7,309	0.05%
2021/05/10	3	20.70	6	21.27	20.70	-3	7,241	-0.04%
2021/05/07	118	21.09	5	20.61	21.25	113	7,273	1.55%	大買/鉅額交易
2021/05/06	0	0.00	1	20.50	20.00	-1	7,257	-0.01%
2021/05/04	1	20.40	2	20.48	20.40	-1	7,273	-0.01%
2021/05/03	7	21.66	13	21.44	21.25	-6	7,374	-0.08%
2021/04/28	1.2	23.24	25	23.55	23.20	-23.8	7,494	-0.32%
2021/04/27	26	23.36	0	0.00	23.60	26	7,501	0.35%
2021/04/26	6	22.63	5.5	22.74	22.70	0.5	7,364	0.01%
2021/04/23	0	0.00	10	22.90	22.80	-10	7,366	-0.14%
2021/04/22	10	23.95	10	23.55	23.15	0	7,341	0.00%
2021/04/21	20	23.53	2	23.35	23.35	18	6,992	0.26%
2021/04/20	4	23.60	2	23.70	23.70	2	6,993	0.03%
2021/04/19	0	0.00	10	24.05	23.65	-10	7,106	-0.14%
2021/04/16	14	23.86	3	24.18	23.85	11	7,109	0.15%
2021/04/15	2	24.10	1	23.95	24.15	1	7,356	0.01%
2021/04/14	13	23.72	5	24.10	23.70	8	7,381	0.11%
2021/04/13	2	25.73	1	26.20	24.95	1	7,423	0.01%
2021/04/12	9	25.93	38	26.25	26.10	-29	7,719	-0.38%
2021/04/09	0	0.00	10	25.40	25.25	-10	7,419	-0.13%
2021/04/08	6	24.59	1.1	25.23	25.05	4.9	7,311	0.07%
2021/03/31	0	0.00	2	24.60	24.40	-2	7,565	-0.03%
2021/03/30	0	24.50	0	0.00	24.45	0	8,201	0.00%
2021/03/29	5	24.18	2	24.40	24.10	3	8,294	0.04%
2021/03/26	7	24.51	2	24.35	24.35	5	8,355	0.06%
2021/03/24	32	24.82	0	0.00	24.65	32	8,573	0.37%
2021/03/23	30	25.17	40	24.59	24.65	-10	8,756	-0.11%
2021/03/19	10	24.30	0	0.00	24.20	10	8,967	0.11%
2021/03/18	20	24.58	0	0.00	24.40	20	9,205	0.22%
2021/03/12	0	0.00	16	24.26	24.30	-16	11,261	-0.14%
2021/03/11	16	24.08	0	0.00	24.15	16	11,671	0.14%
2021/03/10	0	0.00	14	23.70	23.50	-14	12,307	-0.11%
2021/03/09	4	23.13	5	23.05	23.05	-1	12,599	-0.01%
2021/03/08	4	23.34	0	0.00	23.30	4	12,988	0.03%
2021/03/05	2	23.60	0	0.00	23.60	2	13,490	0.01%
2021/03/04	6	23.96	0	0.00	23.80	6	13,934	0.04%
2021/03/03	1	24.60	0	0.00	24.55	1	14,290	0.01%
2021/02/24	3	25.18	0	0.00	24.95	3	16,690	0.02%
2021/02/03	0	0.00	2	24.50	24.00	-2	20,297	-0.01%
2021/02/02	1	23.75	0	0.00	23.90	1	20,268	0.00%
2021/01/26	1	24.35	2	24.85	24.45	-1	20,419	0.00%
2021/01/25	6	24.60	8	24.54	25.25	-2	20,443	-0.01%
2021/01/21	1	24.25	0.1	24.00	23.85	1	20,153	0.00%
2021/01/19	0	0.00	2	25.90	25.50	-2	19,904	-0.01%
2021/01/18	1	24.60	0	0.00	25.90	1	19,888	0.01%
2021/01/15	3	25.75	0	0.00	25.80	3	19,807	0.02%
2021/01/13	0	0.00	8	26.45	26.40	-8	19,635	-0.04%
2021/01/12	9	26.06	5	26.22	26.10	4	19,627	0.02%
2021/01/11	0	0.00	2	27.40	27.35	-2	19,445	-0.01%
2021/01/08	9	26.59	5	26.70	26.90	4	19,396	0.02%
2021/01/06	2	28.10	2	28.00	28.00	0	19,138	0.00%
2021/01/05	6	29.97	4	29.88	28.85	2	18,887	0.01%
2021/01/04	0	0.00	1	29.30	29.25	-1	18,481	-0.01%
2020/12/31	0	0.00	1	28.60	28.70	-1	18,409	-0.01%
2020/12/30	2	29.03	29	29.43	29.05	-27	18,389	-0.15%
2020/12/29	31	29.11	3	29.38	29.05	28	18,366	0.15%
2020/12/28	0	0.00	1	28.80	28.55	-1	18,193	-0.01%
2020/12/24	7	28.94	1	30.15	28.30	6	18,075	0.03%
2020/12/23	19	28.32	38	28.16	28.40	-19	17,531	-0.11%
2020/12/22	16	28.80	4	28.18	27.55	12	17,525	0.07%
2020/12/21	0	0.00	5	28.15	28.05	-5	17,375	-0.03%
2020/12/18	0	0.00	23	29.22	28.85	-23	17,222	-0.13%
2020/12/17	19	29.20	6	29.05	29.15	13	17,114	0.08%
2020/12/16	2	28.65	4	29.10	28.55	-2	16,949	-0.01%
2020/12/15	10	28.35	3	28.40	28.35	7	16,987	0.04%
2020/12/14	0	0.00	1	28.70	28.15	-1	16,817	-0.01%
2020/12/11	4	28.14	9.2	29.03	28.35	-5.1	16,622	-0.03%
2020/12/10	12	30.03	12	29.53	29.50	0	15,975	0.00%
2020/12/09	11	28.91	61	28.69	28.95	-50	15,487	-0.32%
2020/12/08	3	28.65	169	28.50	28.85	-166	14,869	-1.12%	大賣/鉅額交易
2020/12/07	2	27.50	0	0.00	28.00	2	14,591	0.01%
2020/12/04	8	26.95	21	27.25	27.25	-13	14,306	-0.09%
2020/12/03	0	0.00	7	25.33	25.40	-7	13,790	-0.05%
2020/12/02	6	25.18	11	24.72	25.25	-5	13,659	-0.04%
2020/12/01	17	24.52	7	24.22	24.45	10	13,459	0.07%
2020/11/30	36	23.99	21	24.05	24.05	15	13,389	0.11%
2020/11/27	50	23.68	3	23.23	23.05	47	13,684	0.34%
2020/11/26	2	22.70	0	0.00	22.75	2	13,364	0.01%
2020/11/25	97	22.79	156	22.81	22.80	-59	13,205	-0.45%	大賣/
2020/11/24	151	22.93	14	22.20	22.80	137	12,683	1.08%	大買/鉅額交易
2020/11/23	8	21.05	22	21.41	21.05	-14	11,589	-0.12%
2020/11/20	220	21.19	132	21.23	21.40	88	11,229	0.78%	大買/大賣/
2020/11/19	6	20.90	0	0.00	20.55	6	11,119	0.05%
2020/11/18	7	20.53	7	20.41	20.20	0	11,100	0.00%
2020/11/17	2	20.15	3	20.30	20.05	-1	11,224	-0.01%
2020/11/16	6	20.09	2	20.25	20.30	4	11,432	0.03%
2020/11/13	2	20.08	0	0.00	20.15	2	11,555	0.02%
2020/11/12	12	20.88	10	21.07	20.10	2	11,497	0.02%
2020/11/11	65	20.66	78.1	20.68	20.90	-13.1	10,545	-0.12%
2020/11/10	0	0.00	3	19.10	19.00	-3	9,431	-0.03%
2020/11/09	0	0.00	10	19.25	19.10	-10	9,448	-0.11%
2020/11/06	5	19.05	0	0.00	19.00	5	9,507	0.05%
2020/11/05	0	0.00	3	18.72	18.75	-3	9,529	-0.03%
2020/11/04	0	0.00	3	19.05	18.80	-3	9,792	-0.03%
2020/11/03	2	19.15	26	18.83	18.90	-24	9,779	-0.25%
2020/11/02	25	18.86	4	18.62	18.80	21	9,764	0.22%
2020/10/29	0	0.00	1	18.45	18.45	-1	9,859	-0.01%
2020/10/27	1	18.15	0	0.00	18.30	1	9,899	0.01%
2020/10/26	2	18.20	0	0.00	18.20	2	9,994	0.02%
2020/10/20	5	18.90	26	18.73	18.40	-21	10,813	-0.19%
2020/10/19	26	18.70	0	0.00	18.80	26	11,154	0.23%
2020/10/13	1	19.10	0	0.00	19.10	1	12,750	0.01%
2020/10/08	0	0.00	2	19.15	18.95	-2	13,027	-0.02%
2020/10/06	0	0.00	48	18.92	18.75	-48	13,190	-0.36%
2020/10/05	48	18.81	9	18.70	18.80	39	13,421	0.29%
2020/09/29	0	0.00	33	18.11	18.25	-33	13,912	-0.24%
2020/09/28	32	18.13	3	18.23	18.05	29	14,264	0.20%
2020/09/22	5	18.03	0	0.00	18.10	5	16,114	0.03%
2020/09/21	4	18.43	0	0.00	18.40	4	17,453	0.02%
2020/09/18	2	18.55	5	18.90	18.45	-3	18,724	-0.02%
2020/09/16	0	0.00	8	18.65	18.30	-8	20,093	-0.04%
2020/09/15	0	0.00	41	18.39	18.35	-41	20,160	-0.20%
2020/09/14	41	18.35	1	18.10	18.35	40	20,427	0.20%
2020/09/11	0	0.00	3	17.85	17.95	-3	20,533	-0.01%
2020/09/10	2	18.20	14	18.17	17.95	-12	20,750	-0.06%
2020/09/09	12	18.30	0	0.00	18.25	12	20,927	0.06%
2020/09/08	5	18.05	1	17.95	17.95	4	20,932	0.02%
2020/09/07	5	18.25	0	0.00	18.10	5	20,986	0.02%
2020/09/04	5	18.46	0	0.00	18.50	5	21,137	0.02%
2020/09/03	10	19.07	66	19.84	19.05	-56	21,304	-0.26%
2020/09/02	83	19.64	35	19.48	19.70	48	21,339	0.22%
2020/09/01	0	0.00	5	18.80	18.55	-5	21,468	-0.02%
2020/08/28	0	0.00	1	19.15	18.90	-1	22,792	0.00%
2020/08/27	0	0.00	2	19.05	18.85	-2	22,718	-0.01%
2020/08/25	10	19.00	6	19.18	18.90	4	22,715	0.02%
2020/08/24	0	0.00	11	19.16	19.10	-11	22,502	-0.05%
2020/08/21	6	18.30	11	18.49	18.60	-5	22,231	-0.02%
2020/08/20	9	17.67	4	17.44	17.70	5	21,981	0.02%
2020/08/19	0	0.00	17	18.84	18.60	-17	21,774	-0.08%
2020/08/18	15	18.84	11	18.72	18.85	4	21,484	0.02%
2020/08/17	3	18.82	32	18.94	18.60	-29	21,357	-0.14%
2020/08/14	30	18.81	2	18.70	18.60	28	21,046	0.13%
2020/08/13	0	0.00	1	17.90	17.90	-1	20,727	0.00%
2020/08/12	2	17.98	4	18.10	17.95	-2	20,700	-0.01%
2020/08/11	3	17.63	0	0.00	17.75	3	20,652	0.01%
2020/08/10	3	18.55	4	18.48	18.20	-1	20,700	0.00%
2020/08/07	0	0.00	2	17.93	17.95	-2	21,026	-0.01%
2020/08/06	0	0.00	2	17.88	17.85	-2	21,102	-0.01%
2020/08/05	11	18.00	7	18.11	18.00	4	21,000	0.02%
2020/08/04	6	17.90	1	18.00	17.90	5	20,933	0.02%
2020/07/31	0	0.00	25	17.80	17.55	-25	20,793	-0.12%
2020/07/30	27	17.62	0	0.00	17.70	27	20,785	0.13%
2020/07/29	0	0.00	2	17.55	17.15	-2	20,785	-0.01%
2020/07/28	4	17.21	0	0.00	16.90	4	20,938	0.02%
2020/07/24	9	17.88	2	18.05	17.80	7	20,692	0.03%
2020/07/23	15	18.59	54	18.64	18.25	-39	20,435	-0.19%
2020/07/22	314	19.17	268	19.11	19.05	46	20,038	0.23%	大買/大賣/
2020/07/21	7	17.65	0	0.00	17.55	7	18,941	0.04%
2020/07/20	2	17.75	0	0.00	17.70	2	18,845	0.01%
2020/07/17	4	17.73	0	0.00	17.50	4	18,634	0.02%
2020/07/15	7	18.49	10	18.20	18.25	-3	18,286	-0.02%
2020/07/14	2	19.00	7	19.04	18.90	-5	18,136	-0.03%
2020/07/13	0	0.00	1	19.70	19.25	-1	18,054	-0.01%
2020/07/10	11	19.13	9	19.27	19.20	2	17,983	0.01%
2020/07/09	21	19.34	0.1	19.10	19.20	20.9	17,778	0.12%
2020/07/08	2	18.90	1.2	19.32	19.20	0.9	17,559	0.00%
2020/07/07	0	0.00	53	19.68	19.15	-53	17,323	-0.31%
2020/07/06	72	19.64	12	19.45	19.90	60	16,951	0.35%
2020/07/03	1	19.00	0	0.00	19.00	1	16,535	0.01%
2020/07/02	17	19.83	17	19.93	19.95	0	16,073	0.00%
2020/07/01	1	19.15	2	19.35	19.40	-1	15,487	-0.01%
2020/06/30	76	19.74	129	19.43	19.10	-53	14,947	-0.35%	大賣/
2020/06/29	310	18.25	243	18.29	18.60	67	13,696	0.49%	大買/大賣/
2020/06/24	149	17.08	151	16.93	16.95	-2	12,431	-0.02%	大買/大賣/
2020/06/23	1	16.75	5	16.75	16.75	-4	11,004	-0.04%
2020/06/22	0	0.00	2	15.20	15.25	-2	10,870	-0.02%
2020/06/19	3	14.37	0	0.00	13.90	3	10,806	0.03%
2020/06/18	0	0.00	20	14.85	14.60	-20	10,561	-0.19%
2020/06/17	20	15.20	2	14.80	15.00	18	10,446	0.17%
2020/06/16	0	0.00	1	14.90	14.60	-1	10,201	-0.01%
2020/06/15	2	14.15	0	0.00	14.00	2	10,081	0.02%
2020/06/12	2	14.03	0	0.00	14.10	2	9,988	0.02%
2020/06/11	0	0.00	1	14.65	14.45	-1	9,849	-0.01%
2020/06/10	3	14.48	0	0.00	14.55	3	9,647	0.03%
2020/06/09	5	15.99	16	15.78	15.50	-11	9,516	-0.12%
2020/06/08	9	16.06	12	16.07	16.15	-3	9,108	-0.03%
2020/06/05	4	14.56	16	14.78	15.05	-12	8,245	-0.15%
2020/06/04	1	13.55	5	14.00	14.15	-4	7,140	-0.06%
2020/06/03	1	12.90	0	0.00	12.90	1	6,831	0.01%
2020/06/02	0	0.00	2	12.65	12.75	-2	6,776	-0.03%
2020/06/01	1	12.90	5	12.30	12.85	-4	6,864	-0.06%
2020/05/26	0	0.00	8	12.58	12.45	-8	6,830	-0.12%
2020/05/25	3	12.50	0	0.00	12.55	3	6,754	0.04%
2020/05/14	23	13.31	65	13.36	13.10	-42	6,607	-0.64%
2020/05/13	53	12.94	3	12.90	13.20	50	6,223	0.80%
2020/05/08	2	12.65	1	12.70	12.55	1	6,537	0.02%
2020/05/07	2	12.83	2	12.90	12.70	0	6,518	0.00%
2020/05/05	3	12.83	0	0.00	12.65	3	6,448	0.05%
2020/05/04	100	13.06	101	12.90	12.85	-1	6,360	-0.02%	大賣/
2020/04/30	0	0.00	5	12.35	12.20	-5	6,091	-0.08%
2020/04/29	3	12.40	0	0.00	12.30	3	6,058	0.05%
2020/04/28	0	0.00	5	12.46	12.05	-5	6,094	-0.08%
2020/04/27	0	0.00	7	12.25	12.20	-7	6,213	-0.11%
2020/04/24	17	12.15	10	12.10	12.15	7	6,255	0.11%
2020/04/23	0	0.00	24	11.81	11.75	-24	6,239	-0.38%
2020/04/22	24	11.62	0	0.00	11.60	24	6,351	0.38%
2020/04/21	1	11.65	0	0.00	11.20	1	6,346	0.02%
2020/04/17	4	12.30	0	0.00	11.65	4	6,396	0.06%
2020/04/16	4	12.40	0	0.00	12.30	4	6,288	0.06%
2020/04/15	1	12.45	0	0.00	12.50	1	6,255	0.02%
2020/04/14	0	0.00	3	12.45	12.45	-3	6,240	-0.05%
2020/04/13	0.1	12.15	1	12.20	12.15	-0.9	6,138	-0.01%
2020/04/09	4	12.10	5	12.15	11.85	-1	6,179	-0.02%
2020/04/08	5	12.05	1	12.10	12.05	4	6,266	0.06%
2020/04/01	0	0.00	3	11.60	11.50	-3	6,229	-0.05%
2020/03/27	0	0.00	5	10.28	10.30	-5	5,987	-0.08%
2020/03/24	1	9.96	0	0.00	10.00	1	5,977	0.02%
2020/03/16	1	9.95	0	0.00	9.89	1	5,615	0.02%
2020/03/12	0	0.00	6	11.25	11.10	-6	5,349	-0.11%
2020/03/10	3	11.87	0	0.00	12.15	3	5,260	0.06%
2020/03/05	7	13.18	0	0.00	13.15	7	5,204	0.13%
2020/03/04	10	12.45	0	0.00	13.00	10	5,094	0.20%
2020/02/27	0	0.00	2	13.30	12.80	-2	5,504	-0.04%
2020/02/21	0	0.00	1	14.00	14.05	-1	5,540	-0.02%
2020/02/20	1	14.20	0	0.00	14.15	1	5,523	0.02%
2020/02/18	0	0.00	2	14.10	14.05	-2	5,497	-0.04%
2020/02/17	5	13.90	7	14.04	14.05	-2	5,418	-0.04%
2020/02/14	2	14.15	15	14.45	14.15	-13	5,363	-0.24%
2020/02/13	209	14.22	193	14.28	14.55	16	5,129	0.31%	大買/大賣/
2020/02/07	0	0.00	38	13.65	13.55	-38	4,611	-0.82%
2020/02/06	38	13.66	1	13.70	13.65	37	4,629	0.80%
2020/01/30	0	0.00	4	13.55	13.65	-4	4,365	-0.09%
2020/01/20	0	0.00	5	14.40	14.35	-5	4,159	-0.12%
2020/01/17	0	0.00	30	14.28	14.30	-30	4,082	-0.73%
2020/01/16	31	14.25	6	14.18	14.20	25	4,057	0.62%
2020/01/14	3	13.97	0	0.00	14.00	3	3,881	0.08%
2020/01/10	0	0.00	30	13.68	13.60	-30	3,748	-0.80%
2020/01/09	30	13.65	0	0.00	13.65	30	3,725	0.81%
2020/01/03	1	13.80	0	0.00	13.70	1	3,537	0.03%
2020/01/02	0	0.00	25	13.45	13.65	-25	3,406	-0.73%
2019/12/31	25	13.27	3	13.15	13.30	22	3,260	0.67%
2019/12/12	3	12.75	0	0.00	12.70	3	3,258	0.09%
2019/12/06	1	12.55	0	0.00	12.55	1	3,142	0.03%
2019/11/28	10	13.20	10	13.05	12.90	0	3,132	0.00%
2019/11/25	0	0.00	4	13.17	13.25	-4	2,711	-0.15%
2019/11/15	0	0.00	3	12.00	12.00	-3	2,654	-0.11%
2019/11/01	0	0.00	3	11.85	11.90	-3	2,798	-0.11%
2019/10/28	0	0.00	4.3	11.99	11.95	-4.3	2,941	-0.15%
2019/10/07	0	0.00	1	11.60	11.60	-1	3,439	-0.03%
2019/09/11	3	12.40	0	0.00	12.35	3	3,490	0.09%
2019/09/04	2	12.85	0	0.00	12.85	2	3,894	0.05%
2019/09/03	0	0.00	9	12.83	12.85	-9	3,932	-0.23%
2019/09/02	1	12.75	7	12.75	12.80	-6	3,917	-0.15%
2019/08/30	6	12.65	0	0.00	12.65	6	3,891	0.15%
2019/08/22	0	0.00	7	12.75	12.40	-7	3,871	-0.18%
2019/08/21	7	12.70	0	0.00	12.70	7	3,854	0.18%
2019/08/14	5	12.40	0	0.00	12.30	5	3,863	0.13%
2019/07/31	0	0.00	3	13.17	13.20	-3	4,987	-0.06%
2019/07/30	2	13.40	1	13.30	13.15	1	5,084	0.02%
2019/07/29	2	13.38	0	0.00	13.30	2	5,217	0.04%
2019/07/25	0	0.00	3	13.30	13.35	-3	6,143	-0.05%
2019/07/23	3	13.08	0	0.00	12.90	3	6,202	0.05%
2019/07/18	3	12.70	0	0.00	12.70	3	6,607	0.05%
2019/06/26	0	0.00	1	12.45	12.50	-1	7,682	-0.01%
2019/06/25	1	12.80	0	0.00	12.50	1	7,759	0.01%
2019/06/24	0	0.00	2	12.60	12.60	-2	7,881	-0.03%
2019/06/20	0	0.00	3	12.60	12.70	-3	7,947	-0.04%
2019/06/19	6	12.50	3	12.57	12.55	3	8,085	0.04%
2019/06/18	0	0.00	3	12.25	12.15	-3	8,539	-0.04%
2019/06/14	2	12.55	0	0.00	12.55	2	8,886	0.02%
2019/06/13	4	12.70	4	12.81	12.55	0	8,966	0.00%
2019/06/12	8	12.29	6	12.23	12.40	2	8,724	0.02%
2019/05/31	0	0.00	5	11.70	11.80	-5	8,947	-0.06%
2019/05/30	5	11.65	0	0.00	11.70	5	9,090	0.06%
2019/05/28	0	0.00	1	11.45	11.50	-1	9,030	-0.01%
2019/05/27	1	11.65	0	0.00	11.40	1	9,048	0.01%
2019/05/23	0	0.00	1	11.45	11.45	-1	9,128	-0.01%
2019/05/22	1	11.75	5	11.75	11.60	-4	9,199	-0.04%
2019/05/21	5	11.75	0	0.00	11.80	5	9,195	0.05%
2019/05/20	2	11.55	0	0.00	11.50	2	9,185	0.02%
2019/05/16	2	11.88	34	12.32	11.85	-32	9,242	-0.35%
2019/05/15	34	12.46	0	0.00	12.35	34	9,614	0.35%
2019/05/10	8	13.68	3	13.80	13.55	5	9,281	0.05%
2019/05/09	2	14.08	3	13.88	13.70	-1	9,211	-0.01%
2019/05/08	2	14.35	1	14.20	14.35	1	8,996	0.01%
2019/05/07	1	15.00	1	15.10	14.75	0	8,883	0.00%
2019/05/06	2	14.98	7	15.05	14.90	-5	8,966	-0.06%
2019/05/03	11	15.27	20	15.10	15.40	-9	8,773	-0.10%
2019/05/02	29	15.00	20	14.93	15.05	9	8,496	0.11%
2019/04/30	9	14.28	1	14.10	14.40	8	7,845	0.10%
2019/04/29	0	0.00	1	14.40	13.95	-1	7,805	-0.01%
2019/04/26	9	14.64	8	14.44	14.40	1	7,745	0.01%
2019/04/25	0	0.00	2	14.40	14.35	-2	7,529	-0.03%
2019/04/23	0	0.00	31	14.33	14.20	-31	7,833	-0.40%
2019/04/22	30	14.13	2	14.25	14.20	28	7,773	0.36%
2019/04/18	10	14.06	4	14.20	13.55	6	8,125	0.07%
2019/04/17	3	13.85	47	13.89	13.85	-44	8,543	-0.51%
2019/04/16	47	13.71	3	13.85	13.70	44	8,497	0.52%
2019/04/15	0	0.00	24	13.47	13.40	-24	8,485	-0.28%
2019/04/09	2	13.65	0	0.00	13.60	2	9,551	0.02%
2019/04/02	0	0.00	74	13.63	13.50	-74	10,095	-0.73%
2019/04/01	74	13.73	0	0.00	13.60	74	10,052	0.74%
2019/03/28	1	13.35	0	0.00	13.35	1	9,829	0.01%
2019/03/27	2	13.80	2	13.65	13.50	0	9,776	0.00%
2019/03/25	2	13.55	2	13.60	13.45	0	9,617	0.00%
2019/03/22	0	0.00	6	14.18	13.80	-6	9,594	-0.06%
2019/03/21	13	14.04	5	14.12	14.00	8	9,456	0.08%
2019/03/19	2	13.70	0	0.00	13.40	2	9,052	0.02%
2019/03/14	21	13.30	0	0.00	13.10	21	9,366	0.22%
2019/03/13	0	0.00	3	13.10	13.15	-3	9,268	-0.03%
2019/03/12	0	0.00	4	13.10	13.00	-4	9,091	-0.04%
2019/03/11	0	0.00	7	13.00	12.90	-7	9,108	-0.08%
2019/03/06	0	0.00	1	13.15	13.05	-1	9,066	-0.01%
2019/03/05	0	0.00	1	13.45	13.15	-1	9,057	-0.01%
2019/02/26	1	12.90	0	0.00	12.85	1	8,866	0.01%
2019/02/25	0	0.00	6	13.20	13.00	-6	8,859	-0.07%
2019/02/22	6	13.20	0	0.00	13.15	6	8,853	0.07%
2019/02/19	0	0.00	2	13.00	12.85	-2	8,593	-0.02%
2019/02/14	6	13.33	15	13.48	13.20	-9	8,325	-0.11%
2019/02/13	5	12.95	22	12.83	13.00	-17	7,857	-0.22%
2019/02/12	29	12.70	10	12.70	12.70	19	7,717	0.25%
2019/01/25	10	12.65	0	0.00	12.65	10	7,461	0.13%
2019/01/17	0	0.00	2	12.60	12.45	-2	7,081	-0.03%
2019/01/16	3	12.35	0	0.00	12.50	3	7,001	0.04%
2019/01/15	5	13.02	3	12.83	12.55	2	6,863	0.03%
2019/01/10	42	12.95	94.1	12.91	12.95	-52.1	6,139	-0.85%
2019/01/09	250	13.16	216	13.11	13.10	34	5,724	0.59%	大買/大賣/
2019/01/08	1	12.10	0	0.00	12.00	1	4,922	0.02%
2019/01/07	7	12.00	0	0.00	11.95	7	4,858	0.14%
2019/01/04	40	11.90	220	12.01	12.00	-180	4,802	-3.75%	大賣/鉅額交易
2019/01/03	180	11.88	1	12.05	11.90	179	4,804	3.73%	大買/鉅額交易
2019/01/02	1	12.20	0	0.00	12.05	1	4,712	0.02%
2018/12/28	17	11.95	224	12.19	12.05	-207	4,475	-4.62%	大賣/鉅額交易
2018/12/27	218	12.06	16	11.98	12.20	202	3,741	5.40%	大買/鉅額交易
2018/12/10	5	12.45	11	11.70	11.80	-6	2,730	-0.22%
2018/12/07	10	11.75	0	0.00	11.80	10	2,268	0.44%
2018/11/14	0	0.00	3.6	10.29	10.35	-3.6	2,026	-0.18%
2018/10/12	0	0.00	1	9.59	10.00	-1	3,625	-0.03%
2018/10/11	1	9.72	0	0.00	9.51	1	3,709	0.03%
2018/09/27	1	11.75	0	0.00	11.65	1	3,936	0.03%
2018/09/20	0	0.00	4	11.25	11.15	-4	4,146	-0.10%
2018/09/19	4	11.40	0	0.00	11.25	4	4,176	0.10%
2018/08/28	0	0.00	3	12.15	12.05	-3	7,856	-0.04%
2018/08/27	3	12.00	1	11.90	12.05	2	8,213	0.02%
2018/08/16	1	11.35	0	0.00	11.55	1	11,452	0.01%
2018/08/13	1	11.90	2	11.60	11.70	-1	11,519	-0.01%
2018/08/08	3	12.65	0	0.00	12.65	3	11,517	0.03%
2018/08/06	0	0.00	0.1	13.65	13.65	-0.1	11,524	0.00%
2018/07/26	3	14.25	3	14.20	14.15	0	11,777	0.00%
2018/07/23	0	0.00	2	13.65	13.45	-2	11,384	-0.02%
2018/07/20	4	14.05	30	14.22	13.80	-26	11,348	-0.23%
2018/07/19	20	14.03	0	0.00	14.10	20	11,148	0.18%
2018/07/16	0	0.00	46	13.45	13.45	-46	10,985	-0.42%
2018/07/13	46	13.57	5	13.35	13.45	41	10,974	0.37%
2018/07/12	0	0.00	95	13.24	13.20	-95	10,896	-0.87%
2018/07/11	0	0.00	3	13.35	13.15	-3	10,897	-0.03%
2018/07/10	3	13.70	0	0.00	13.55	3	10,881	0.03%
2018/07/09	0	0.00	14	13.45	13.40	-14	10,827	-0.13%
2018/07/06	14	13.39	0	0.00	13.40	14	10,787	0.13%
2018/07/04	11	13.85	0	0.00	13.55	11	10,676	0.10%
2018/07/03	0	0.00	15	13.58	13.50	-15	10,551	-0.14%
2018/07/02	0	0.00	6	13.93	13.65	-6	10,540	-0.06%
2018/06/29	6	13.95	0	0.00	13.90	6	10,606	0.06%
2018/06/28	0	0.00	46	13.73	13.65	-46	10,542	-0.44%
2018/06/27	46	13.90	61	13.52	13.85	-15	10,492	-0.14%
2018/06/26	126	13.85	65	13.94	13.70	61	10,414	0.59%	大買/
2018/06/25	2	14.00	5	13.65	13.30	-3	9,758	-0.03%
2018/06/22	1	14.30	0	0.00	14.25	1	9,550	0.01%
2018/06/21	5	14.85	40	14.79	14.70	-35	9,443	-0.37%
2018/06/20	30	15.00	55	14.83	14.90	-25	9,372	-0.27%
2018/06/19	89	15.13	63	14.90	14.95	26	9,163	0.28%
2018/06/15	69	14.92	33	14.92	14.95	36	9,080	0.40%
2018/06/14	5	14.55	4	14.59	14.65	1	8,974	0.01%
2018/06/13	23	14.49	0	0.00	14.35	23	8,788	0.26%
2018/06/12	36	14.93	7	14.88	14.80	29	8,634	0.34%
2018/06/11	76	15.09	3	15.38	15.20	73	8,501	0.86%
2018/06/07	2	15.13	43	15.50	15.05	-41	8,130	-0.50%
2018/06/06	43	15.23	0.7	15.30	15.40	42.3	7,829	0.54%
2018/06/05	0	0.00	42	15.34	14.70	-42	7,543	-0.56%
2018/06/04	44	15.29	6	15.07	15.35	38	7,316	0.52%
2018/06/01	2	14.60	0	0.00	14.60	2	6,950	0.03%
2018/05/31	44	15.84	11.2	15.57	15.10	32.8	6,711	0.49%
2018/05/30	2	14.55	0	0.00	14.80	2	5,943	0.03%
2018/05/29	7	14.37	55	14.33	14.70	-48	5,542	-0.87%
2018/05/28	80	13.74	52	13.72	13.75	28	4,475	0.63%
2018/05/22	2	12.65	2	12.53	12.35	0	3,857	0.00%
2018/05/16	2	12.30	2	12.30	12.25	0	3,909	0.00%
2018/05/09	0	0.00	70	11.62	11.65	-70	3,801	-1.84%
2018/05/08	70	11.63	0	0.00	11.65	70	3,953	1.77%
2018/05/04	0	0.00	68.4	11.19	11.15	-68.4	3,938	-1.74%
2018/05/03	68	11.31	0	0.00	11.15	68	3,972	1.71%
2018/04/20	0	0.00	3	11.00	11.00	-3	4,433	-0.07%
2018/04/02	0	0.00	2	11.50	11.50	-2	7,518	-0.03%
2018/03/28	0	0.00	1	11.30	11.25	-1	7,342	-0.01%
2018/03/16	0	0.00	2	11.85	11.75	-2	7,160	-0.03%
2018/03/06	0	0.00	1	11.45	11.45	-1	6,981	-0.01%
2018/02/23	1	11.55	0	0.00	11.40	1	7,145	0.01%
2018/02/21	3	11.28	0	0.00	11.30	3	7,163	0.04%
2018/02/08	0	0.00	0.2	10.95	10.85	-0.2	6,910	0.00%
2018/02/06	1	10.80	0	0.00	10.85	1	6,946	0.01%
2018/02/02	0	0.00	5	12.60	12.45	-5	6,799	-0.07%
2018/02/01	0	0.00	10	12.95	12.85	-10	6,761	-0.15%
2018/01/31	10	12.90	10	12.95	13.05	0	6,776	0.00%
2018/01/30	10	12.80	0	0.00	12.65	10	6,614	0.15%
2018/01/26	0	0.00	1	12.70	12.75	-1	6,514	-0.02%
2018/01/25	1	12.60	0	0.00	12.60	1	6,466	0.02%
2018/01/24	1	12.55	0	0.00	12.55	1	6,401	0.02%
2018/01/23	4	12.60	5	12.70	12.55	-1	6,370	-0.02%
2018/01/22	5	12.75	0	0.00	12.60	5	6,293	0.08%
2018/01/18	2	12.80	10	12.85	12.50	-8	6,271	-0.13%
2018/01/17	0	0.00	2	12.35	12.45	-2	6,067	-0.03%
2018/01/15	2	12.20	0	0.00	12.20	2	5,924	0.03%
2018/01/12	1	13.05	38	13.16	12.80	-37	5,731	-0.65%
2018/01/11	38	13.04	0	0.00	12.95	38	5,662	0.67%
2018/01/10	0	0.00	5	13.40	13.05	-5	5,506	-0.09%
2018/01/09	5	12.90	10	12.70	12.80	-5	5,365	-0.09%
2018/01/08	14	13.15	17	13.22	13.15	-3	5,139	-0.06%
2018/01/05	13	11.92	13	11.98	12.80	0	4,280	0.00%
2018/01/04	31	11.63	50	11.27	11.65	-19	3,617	-0.53%
2018/01/03	30	11.10	2	10.95	10.95	28	3,259	0.86%