友訊 (2332)-元大-竹南券商分點個股進出

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
21.35
漲跌
▲0.40
漲幅
+1.91%
成交量
4,749張
產業
上市通信網路類股
500人加入追蹤

立即追蹤
本地時間:13:35(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－元大-竹南券商分點個股進出

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

元大-竹南券商分點個股進出
元大-竹南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
2024/12/12	1	21.75	0.3	21.75	21.70	0.7	7,935	0.01%
2024/12/11	0	0.00	10	21.35	20.80	-10	7,748	-0.13%
2024/12/09	10.3	20.86	14	20.80	20.45	-3.7	7,640	-0.05%
2024/12/05	0	0.00	1	21.90	22.00	-1	7,418	-0.01%
2024/12/04	6	21.25	5	21.35	21.60	1	7,270	0.01%
2024/12/03	0	0.00	4	21.95	21.50	-4	7,216	-0.06%
2024/12/02	18	21.74	14	21.66	21.55	4	7,078	0.06%
2024/11/29	1	21.85	0	0.00	21.75	1	6,932	0.01%
2024/11/28	41	21.84	24	21.97	21.35	17	6,693	0.25%
2024/11/27	8	23.51	60.5	23.07	23.20	-52.5	5,629	-0.93%
2024/11/25	0	0.00	2	22.50	22.05	-2	4,733	-0.04%
2024/11/21	3	21.75	20	22.08	21.50	-17	4,415	-0.39%
2024/11/20	49	22.14	39	22.33	21.65	10	4,252	0.24%
2024/11/19	4	20.78	35	21.05	21.35	-31	3,801	-0.82%
2024/11/14	0	0.00	10	20.05	19.65	-10	3,387	-0.30%
2024/11/11	0	0.00	10	20.45	20.30	-10	3,052	-0.33%
2024/11/08	1	20.35	64	20.38	19.95	-63	2,964	-2.13%
2024/11/07	14	20.28	23	20.29	20.80	-9	2,807	-0.32%
2024/11/06	0	0.00	3	19.70	19.60	-3	2,563	-0.12%
2024/11/05	0	0.00	30	19.65	19.65	-30	2,587	-1.16%
2024/11/04	40	19.50	0	0.00	19.45	40	2,624	1.52%
2024/11/01	0	0.00	5	19.55	19.85	-5	2,695	-0.19%
2024/10/21	0	0.00	0.2	19.95	20.05	-0.2	2,519	-0.01%
2024/10/16	4	18.90	0	0.00	18.90	4	2,365	0.17%
2024/10/15	0	0.00	34	19.58	19.25	-34	2,416	-1.41%
2024/10/11	0	0.00	3	18.83	18.85	-3	2,765	-0.11%
2024/09/25	0	0.00	4	19.45	19.50	-4	3,276	-0.12%
2024/09/23	0	0.00	2	19.65	19.60	-2	3,246	-0.06%
2024/09/20	5	19.40	0	0.00	19.30	5	3,207	0.16%
2024/09/16	0.2	19.75	0	0.00	19.45	0.2	3,091	0.01%
2024/09/13	0	0.00	0.2	19.35	19.35	-0.2	3,006	0.00%
2024/09/11	0.2	19.00	0	0.00	18.85	0.2	2,941	0.01%
2024/08/06	20	15.73	0	0.00	16.25	20	3,182	0.63%
2024/08/05	13	16.53	0	0.00	16.45	13	3,133	0.41%
2024/07/26	0	0.00	1	18.20	18.25	-1	3,005	-0.03%
2024/07/19	1	19.40	1	19.55	19.10	0	2,947	0.00%
2024/07/18	1	19.70	0	0.00	19.60	1	2,892	0.03%
2024/07/16	0	0.00	10	19.43	19.45	-10	2,807	-0.36%
2024/07/15	24	20.14	8	19.84	19.80	16	2,759	0.58%
2024/07/11	0	0.00	3.2	19.15	19.10	-3.2	2,353	-0.13%
2024/07/05	2	19.30	5	19.30	19.25	-3	2,418	-0.12%
2024/07/03	0.2	19.00	0.2	19.20	19.00	-0.1	2,348	0.00%
2024/07/02	1	18.40	0	18.50	18.45	1	2,121	0.05%
2024/06/21	1	18.35	1	18.30	18.45	0	2,119	0.00%
2024/06/20	0	0.00	20	18.10	18.10	-20	2,077	-0.96%
2024/06/03	2.1	17.90	0	0.00	17.90	2.1	2,332	0.09%
2024/05/31	0	0.00	1	18.00	17.95	-1	2,355	-0.04%
2024/05/30	1	18.20	0	0.00	18.05	1	2,405	0.04%
2024/05/28	2	18.70	0	0.00	18.85	2	2,520	0.08%
2024/05/24	0.2	18.60	0	0.00	18.35	0.2	2,517	0.01%
2024/05/22	0	0.00	2	18.55	18.50	-2	2,581	-0.08%
2024/05/20	0	0.00	2	18.40	18.30	-2	2,658	-0.08%
2024/05/15	1	17.90	0	0.00	17.85	1	2,936	0.03%
2024/05/14	1	18.20	2	18.30	18.25	-1	2,987	-0.03%
2024/05/08	1	18.00	8	18.05	18.05	-7	3,100	-0.23%
2024/04/29	8	17.80	0	0.00	17.85	8	3,233	0.25%
2024/04/23	2	17.50	0	0.00	17.55	2	3,286	0.06%
2024/04/17	1	17.45	0	0.00	17.50	1	3,279	0.03%
2024/04/15	0	0.00	1	17.95	17.90	-1	3,254	-0.03%
2024/04/12	1	17.80	0	0.00	18.10	1	3,246	0.03%
2024/04/11	4	18.13	2	18.00	17.90	2	3,211	0.06%
2024/04/10	0.4	18.30	0	0.00	18.35	0.4	3,160	0.01%
2024/04/09	2	18.50	0	0.00	18.30	2	3,157	0.06%
2024/03/28	2	18.60	0	0.00	18.55	2	3,246	0.06%
2024/03/22	0	0.00	3	18.75	18.70	-3	3,321	-0.09%
2024/03/19	5	18.75	0	0.00	18.70	5	3,423	0.15%
2024/03/18	0	18.65	0	0.00	18.85	0	3,496	0.00%
2024/03/14	2	18.45	0	0.00	18.50	2	3,575	0.06%
2024/03/13	5	18.85	0	0.00	18.70	5	3,605	0.14%
2024/03/12	3	18.95	0	0.00	18.95	3	3,627	0.08%
2024/03/08	2	18.85	0	0.00	18.85	2	3,901	0.05%
2024/03/04	10	19.45	0	0.00	19.65	10	4,287	0.23%
2024/03/01	2	19.10	0	0.00	19.10	2	4,119	0.05%
2024/02/23	0	0.00	0.9	19.25	19.30	-0.9	4,030	-0.02%
2024/02/20	20	19.90	0	0.00	19.95	20	3,996	0.50%
2024/02/19	0	0.00	0.1	19.40	19.40	-0.1	3,815	0.00%
2024/02/05	1	18.95	0	0.00	18.95	1	3,731	0.03%
2024/02/02	0	0.00	10	19.50	19.35	-10	3,719	-0.27%
2024/01/26	12	19.48	0	0.00	19.35	12	3,744	0.32%
2024/01/24	1	19.65	0	0.00	19.50	1	3,761	0.03%
2024/01/23	0	0.00	3	19.05	19.65	-3	3,783	-0.08%
2024/01/22	3	18.85	0	0.00	19.00	3	3,668	0.08%
2024/01/11	1	18.95	0	0.00	19.10	1	3,724	0.03%
2024/01/08	2	19.40	0	0.00	19.35	2	3,868	0.05%
2024/01/04	1	19.50	0	0.00	19.50	1	3,914	0.03%
2024/01/02	0	0.00	2	20.18	20.05	-2	3,931	-0.05%
2023/12/29	0	0.00	1	20.15	19.95	-1	3,884	-0.03%
2023/12/28	0	0.00	5.5	19.95	20.10	-5.5	3,908	-0.14%
2023/12/27	2	19.80	0	0.00	19.80	2	3,899	0.05%
2023/12/19	1	19.75	2	19.35	19.35	-1	4,034	-0.02%
2023/12/18	1	19.80	4	19.96	19.80	-3	4,110	-0.07%
2023/12/14	1	19.95	0.5	19.75	19.80	0.5	4,614	0.01%
2023/12/11	3	19.85	30	20.09	19.80	-27	4,740	-0.57%
2023/12/08	0	0.00	30	20.00	20.00	-30	4,773	-0.63%
2023/12/07	0	20.05	0.2	20.00	20.00	-0.2	4,822	0.00%
2023/12/05	0	20.55	1	20.20	20.25	-1	4,902	-0.02%
2023/11/30	1	20.25	0	0.00	20.40	1	4,859	0.02%
2023/11/29	1	19.30	0.2	19.25	19.25	0.8	4,757	0.02%
2023/11/24	0	0.00	2	19.20	19.30	-2	5,202	-0.04%
2023/11/21	0	0.00	2	19.35	19.30	-2	6,510	-0.03%
2023/11/20	0	0.00	12	19.11	19.05	-12	7,012	-0.17%
2023/11/17	2	18.85	2	18.95	18.95	0	7,665	0.00%
2023/11/15	2	18.60	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%
2023/11/08	2	18.75	2	18.85	18.70	0	11,493	0.00%
2023/11/03	1	18.55	0	0.00	18.65	1	11,438	0.01%
2023/10/31	2	18.70	2	18.83	18.30	0	11,466	0.00%
2023/10/26	5	18.35	0	0.00	18.35	5	11,568	0.04%
2023/10/25	0	0.00	4	19.00	18.85	-4	11,596	-0.03%
2023/10/20	1	18.25	3	18.32	18.55	-2	11,654	-0.02%
2023/10/19	2	18.63	1	18.70	18.70	1	11,696	0.01%
2023/10/18	19	18.50	20	18.53	18.55	-1	11,729	-0.01%
2023/10/17	12	19.22	0	0.00	18.95	12	11,785	0.10%
2023/10/13	13	19.74	2	20.05	19.65	11	12,001	0.09%
2023/10/12	18	19.86	0	0.00	20.00	18	12,084	0.15%
2023/10/11	15	19.77	0	0.00	19.70	15	12,103	0.12%
2023/10/06	3	20.10	4	20.50	20.15	-1	12,113	-0.01%
2023/10/05	5	20.37	5	20.40	20.35	0	12,157	0.00%
2023/10/04	4	20.00	2	19.95	20.25	2	12,249	0.02%
2023/10/03	1	20.40	4	20.30	20.25	-3	12,311	-0.02%
2023/10/02	10	20.50	22	20.60	20.65	-12	12,400	-0.10%
2023/09/27	7	19.94	0	0.00	20.05	7	12,566	0.06%
2023/09/26	12	20.22	0	0.00	20.10	12	12,762	0.09%
2023/09/25	0	0.00	5	20.31	20.35	-5	13,199	-0.04%
2023/09/22	3	19.77	0	0.00	19.90	3	13,386	0.02%
2023/09/21	9.2	20.05	0	0.00	19.90	9.2	13,530	0.07%
2023/09/20	22	20.76	0	0.00	20.35	22	13,698	0.16%
2023/09/19	6	21.13	0	0.00	21.10	6	13,631	0.04%
2023/09/18	5	20.95	0	0.00	20.85	5	13,624	0.04%
2023/09/15	6	21.03	0	0.00	21.00	6	13,665	0.04%
2023/09/14	3.2	21.35	2	21.45	21.20	1.2	13,596	0.01%
2023/09/13	0	0.00	3	21.25	21.10	-3	13,585	-0.02%
2023/09/12	2	21.83	1	21.45	21.45	1	13,828	0.01%
2023/09/11	1	21.85	0	0.00	21.70	1	14,095	0.01%
2023/09/08	10	22.75	0	0.00	22.60	10	14,002	0.07%
2023/09/07	13	23.31	4	23.29	23.05	9	13,929	0.06%
2023/09/06	4	24.21	1	24.15	23.85	3	13,788	0.02%
2023/09/05	4	24.10	0	0.00	24.05	4	13,681	0.03%
2023/09/04	3	24.08	0	0.00	24.00	3	13,625	0.02%
2023/09/01	2	24.60	4	24.50	24.70	-2	13,482	-0.01%
2023/08/31	5	25.30	5	25.02	25.05	0	13,413	0.00%
2023/08/30	2	25.35	7	25.37	25.10	-5	13,465	-0.04%
2023/08/29	2	25.40	1	25.20	25.05	1	13,510	0.01%
2023/08/28	10	25.98	4	25.85	25.55	6	13,347	0.04%
2023/08/25	7	26.11	27.8	26.22	25.85	-20.8	12,969	-0.16%
2023/08/24	6	25.94	13	25.79	25.65	-7	12,541	-0.06%
2023/08/23	13	25.93	12	25.92	25.40	1	12,051	0.01%
2023/08/22	98	25.41	107	25.49	25.25	-9	11,505	-0.08%	大賣/
2023/08/21	14	25.28	12.3	25.14	25.40	1.7	10,725	0.02%
2023/08/18	6	23.72	7	23.56	23.50	-1	9,920	-0.01%
2023/08/17	5	22.93	15	22.85	22.95	-10	9,282	-0.11%
2023/08/16	6	21.92	12	21.55	21.40	-6	8,851	-0.07%
2023/08/15	11	21.10	9	21.09	21.15	2	8,551	0.02%
2023/08/08	2	19.95	0	0.00	19.95	2	8,578	0.02%
2023/08/07	0	0.00	3	20.25	20.30	-3	8,593	-0.03%
2023/08/04	6	19.62	0	0.00	19.95	6	8,556	0.07%
2023/08/02	4	19.93	0	0.00	19.70	4	8,548	0.05%
2023/08/01	1	20.00	0	0.00	20.10	1	8,481	0.01%
2023/07/31	0	0.00	15	20.23	20.15	-15	8,456	-0.18%
2023/07/28	3	19.97	5	20.00	20.00	-2	8,417	-0.02%
2023/07/27	4	20.11	0	0.00	20.20	4	8,365	0.05%
2023/07/26	0	0.00	1	20.40	20.00	-1	8,338	-0.01%
2023/07/25	1	20.50	0	0.00	20.60	1	8,283	0.01%
2023/07/24	1	20.30	0	0.00	20.25	1	8,262	0.01%
2023/07/21	10	20.78	0	0.00	20.85	10	8,196	0.12%
2023/07/20	8	20.69	0	0.00	20.65	8	8,173	0.10%
2023/07/19	1	22.65	12	21.62	21.50	-11	8,036	-0.14%
2023/07/18	5	22.00	18	22.31	21.90	-13	7,922	-0.16%
2023/07/17	5	22.50	6	22.18	22.45	-1	7,832	-0.01%
2023/07/14	18	21.69	7	21.62	21.80	11	7,763	0.14%
2023/07/13	8	21.72	0	0.00	21.45	8	7,781	0.10%
2023/07/12	4	21.49	0	0.00	21.45	4	7,805	0.05%
2023/07/10	5	22.60	0	0.00	22.50	5	7,679	0.07%
2023/07/07	8	22.12	10	22.42	22.15	-2	7,624	-0.03%
2023/07/06	0	0.00	2	22.30	22.45	-2	7,518	-0.03%
2023/07/05	1	22.40	0	0.00	22.25	1	7,433	0.01%
2023/07/04	9	22.58	12	22.44	22.55	-3	7,337	-0.04%
2023/07/03	3	23.17	13	23.15	23.15	-10	7,169	-0.14%
2023/06/30	14	21.74	13	21.66	21.85	1	6,712	0.01%
2023/06/29	4	21.50	2	21.33	21.45	2	6,520	0.03%
2023/06/28	0	0.00	3	21.40	21.15	-3	6,379	-0.05%
2023/06/27	15	21.19	30	21.40	20.70	-15	6,202	-0.24%
2023/06/26	15	21.27	13	21.52	21.05	2	6,024	0.03%
2023/06/21	5	21.04	12	20.87	21.05	-7	6,067	-0.12%
2023/06/20	3	20.35	0	0.00	20.25	3	6,010	0.05%
2023/06/19	4	20.00	0	0.00	19.95	4	6,005	0.07%
2023/06/16	17	21.15	5	20.60	20.60	12	5,875	0.20%
2023/06/15	3	21.55	1	21.65	21.85	2	5,554	0.04%
2023/06/12	1	20.60	3	20.50	20.45	-2	5,178	-0.04%
2023/06/09	1	20.55	0	0.00	20.80	1	5,123	0.02%
2023/06/07	4	20.71	5	20.65	20.70	-1	5,100	-0.02%
2023/06/06	9	20.91	0	0.00	20.80	9	5,069	0.18%
2023/06/05	17	21.80	0	0.00	21.45	17	4,996	0.34%
2023/06/02	5	21.60	10	21.48	21.65	-5	4,862	-0.10%
2023/06/01	0	0.00	5	21.10	20.95	-5	4,763	-0.10%
2023/05/30	5	20.55	0	0.00	20.60	5	4,667	0.11%
2023/05/26	0	0.00	1	19.50	19.50	-1	4,719	-0.02%
2023/05/24	0	0.00	30	20.25	20.25	-30	4,643	-0.65%
2023/05/23	0	0.00	1	20.10	20.10	-1	4,580	-0.02%
2023/05/22	6	20.26	0	0.00	20.35	6	4,516	0.13%
2023/05/16	0	0.00	5	19.15	19.05	-5	4,108	-0.12%
2023/05/15	5	18.80	12	18.95	19.25	-7	4,194	-0.17%
2023/05/10	0	0.00	30	17.95	17.85	-30	4,010	-0.75%
2023/05/05	11	18.09	0	0.00	18.00	11	3,978	0.28%
2023/05/02	0	0.00	3	17.90	17.90	-3	3,985	-0.08%
2023/04/28	10	17.70	0	0.00	17.65	10	3,997	0.25%
2023/04/27	10	17.50	0	0.00	17.55	10	4,001	0.25%
2023/04/25	2	17.85	0	0.00	17.40	2	3,995	0.05%
2023/04/21	0	0.00	23	18.00	17.75	-23	3,969	-0.58%
2023/04/19	1	18.90	3	19.00	18.95	-2	3,867	-0.05%
2023/04/18	3	19.10	2	19.05	19.00	1	3,884	0.03%
2023/04/17	0	0.00	3	19.35	19.30	-3	3,808	-0.08%
2023/04/14	0	0.00	3	18.95	18.85	-3	3,731	-0.08%
2023/04/13	3	18.75	0	0.00	18.60	3	3,694	0.08%
2023/04/10	3	18.50	0	0.00	18.65	3	3,644	0.08%
2023/04/06	23	18.85	1	18.75	18.85	22	3,926	0.56%
2023/03/30	1	18.35	0	0.00	18.35	1	3,963	0.03%
2023/03/27	8	18.61	20	18.89	18.85	-12	4,384	-0.27%
2023/03/24	8	17.84	8	18.04	18.15	0	4,212	0.00%
2023/03/23	2	17.35	0	0.00	17.35	2	3,994	0.05%
2023/03/21	0	0.00	10	16.70	16.65	-10	3,908	-0.26%
2023/03/16	15	16.18	0	0.00	16.05	15	3,887	0.39%
2023/03/15	5	16.65	5	16.90	16.65	0	3,842	0.00%
2023/03/14	5	16.65	0	0.00	16.75	5	3,824	0.13%
2023/03/10	0	16.90	0	0.00	16.95	0	3,757	0.00%
2023/03/07	0	0.00	5	17.50	17.50	-5	3,682	-0.14%
2023/03/06	0	0.00	5	17.65	17.55	-5	3,634	-0.14%
2023/03/01	0	0.00	5	17.40	17.20	-5	3,345	-0.15%
2023/02/24	0	0.00	15	17.43	17.20	-15	3,224	-0.47%
2023/02/23	0	0.00	10	17.25	16.80	-10	3,048	-0.33%
2023/02/22	0	0.00	0.4	16.65	16.75	-0.4	2,946	-0.01%
2023/02/20	3	16.95	0	0.00	16.75	3	2,906	0.10%
2023/02/17	2	16.75	0	0.00	16.65	2	2,861	0.07%
2023/02/16	5	17.00	10	16.95	16.60	-5	2,839	-0.18%
2023/02/14	0	0.00	22	16.31	16.35	-22	2,703	-0.81%
2023/02/13	2	16.25	22	16.24	16.25	-20	2,643	-0.76%
2023/01/31	0	0.00	2	15.45	15.35	-2	2,401	-0.08%
2023/01/13	0	0.00	1	15.20	15.05	-1	2,350	-0.04%
2023/01/06	10	15.50	5	15.55	15.60	5	2,400	0.21%
2022/12/29	6	14.78	0.6	14.80	14.75	5.4	2,486	0.22%
2022/12/28	0	0.00	1	15.10	14.85	-1	2,505	-0.04%
2022/12/27	0.2	15.30	0	0.00	15.35	0.2	2,469	0.01%
2022/12/26	21	15.95	20	15.92	15.80	1	2,385	0.04%
2022/12/22	2	15.60	0	0.00	15.60	2	2,091	0.10%
2022/12/20	2	16.15	34.5	16.15	16.15	-32.5	1,621	-2.00%
2022/11/30	0	0.00	40	15.00	15.00	-40	1,812	-2.21%
2022/11/29	0	0.00	20	14.85	14.85	-20	1,891	-1.06%
2022/11/28	20	14.43	0	0.00	14.45	20	1,964	1.02%
2022/11/21	10	14.45	0	0.00	14.30	10	2,145	0.47%
2022/11/18	5	14.60	0	0.00	14.50	5	2,168	0.23%
2022/11/17	5	14.65	0	0.00	14.65	5	2,170	0.23%
2022/11/16	15	14.70	0	0.00	14.50	15	2,186	0.69%
2022/11/15	5	14.85	0	0.00	14.85	5	2,221	0.23%
2022/10/20	20	14.40	0	0.00	14.80	20	3,999	0.50%
2022/10/19	0	0.00	1	15.20	15.00	-1	3,951	-0.03%
2022/10/18	1	15.15	0	0.00	15.10	1	3,955	0.03%
2022/10/14	10	14.88	10	14.95	15.00	0	3,961	0.00%
2022/10/13	20	14.61	10	14.55	14.20	10	3,960	0.25%
2022/10/07	1	15.45	1	15.40	15.45	0	3,905	0.00%
2022/10/05	0	0.00	1	15.15	15.30	-1	3,852	-0.03%
2022/09/28	21	14.71	0	0.00	14.25	21	3,868	0.54%
2022/09/26	41	15.09	20	15.30	15.00	21	3,835	0.55%
2022/09/23	20	16.00	0	0.00	15.80	20	3,858	0.52%
2022/09/22	1	16.10	0	0.00	16.15	1	3,843	0.03%
2022/09/21	0	0.00	2	16.40	16.25	-2	3,826	-0.05%
2022/09/12	3	17.68	4	17.55	17.75	-1	3,649	-0.03%
2022/09/08	1	17.50	1	17.40	17.40	0	3,622	0.00%
2022/09/02	2	17.40	0	0.00	17.30	2	3,402	0.06%
2022/08/26	25	17.30	8	17.50	17.10	17	3,414	0.50%
2022/08/17	1	16.90	3	16.67	16.60	-2	3,109	-0.06%
2022/08/16	1	17.00	1	17.15	17.20	0	3,011	0.00%
2022/08/15	0	0.00	2	16.70	16.75	-2	2,293	-0.09%
2022/08/11	1	17.20	0	0.00	16.85	1	2,287	0.04%
2022/08/10	1	17.15	2	17.05	17.10	-1	2,260	-0.04%
2022/08/09	4	17.04	20	17.05	17.05	-16	2,240	-0.71%
2022/08/08	20	17.70	0	0.00	17.40	20	2,189	0.91%
2022/08/05	2	17.25	2	17.25	17.30	0	2,083	0.00%
2022/07/28	2	17.30	2	16.70	16.55	0	1,594	0.00%
2022/07/27	2	16.55	2	16.80	16.90	0	1,578	0.00%
2022/07/19	2	16.20	1	16.15	16.15	1	1,481	0.07%
2022/07/12	10	15.60	10	15.28	15.20	0	1,527	0.00%
2022/07/11	0	0.00	5	15.35	15.40	-5	1,485	-0.34%
2022/07/05	0	0.00	4	14.70	14.60	-4	1,480	-0.27%
2022/06/30	1	14.65	0	0.00	14.50	1	1,446	0.07%
2022/06/23	10	14.50	0	0.00	14.65	10	1,534	0.65%
2022/06/21	1	14.65	0	0.00	14.85	1	1,547	0.06%
2022/06/20	30	14.60	1	14.70	14.35	29	1,578	1.84%
2022/06/17	10	14.90	0	0.00	14.85	10	1,555	0.64%
2022/06/14	30	15.05	0	0.00	15.25	30	1,528	1.96%
2022/06/13	15	15.35	0	0.00	15.25	15	1,536	0.98%
2022/06/06	2	16.00	6	16.09	16.05	-4	1,533	-0.26%
2022/05/24	5	15.30	5	15.65	15.30	0	1,493	0.00%
2022/05/17	25	15.10	0	0.00	15.15	25	1,493	1.67%
2022/05/16	5	15.05	0	0.00	15.05	5	1,493	0.33%
2022/04/22	5	17.00	5	17.35	17.60	0	1,411	0.00%
2022/04/20	0	0.00	26	17.47	17.60	-26	1,393	-1.87%
2022/04/19	1	17.05	5	17.15	17.10	-4	1,346	-0.30%
2022/04/18	0	0.00	4	16.85	16.65	-4	1,347	-0.30%
2022/04/15	0	0.00	6	16.60	16.55	-6	1,460	-0.41%
2022/04/08	10	16.28	0	0.00	16.25	10	1,621	0.62%
2022/04/07	5	16.50	0	0.00	16.35	5	1,647	0.30%
2022/04/06	0	0.00	12	16.51	16.60	-12	1,672	-0.72%
2022/03/31	10	17.05	0	0.00	16.85	10	1,869	0.53%
2022/03/30	0	0.00	9	17.31	17.45	-9	1,871	-0.48%
2022/03/25	0	0.00	6	17.35	17.30	-6	1,906	-0.31%
2022/03/24	0	0.00	3	17.10	17.25	-3	1,900	-0.16%
2022/03/23	0	0.00	8	17.18	17.15	-8	1,929	-0.41%
2022/03/22	0	0.00	1	16.90	16.80	-1	1,938	-0.05%
2022/03/21	4	16.94	16	16.85	16.85	-12	1,946	-0.62%
2022/03/18	0	0.00	9	16.58	16.65	-9	1,937	-0.46%
2022/03/17	2	16.45	1	16.45	16.50	1	1,946	0.05%
2022/03/09	1	15.35	0	0.00	15.35	1	2,077	0.05%
2022/03/08	20	15.50	0	0.00	15.35	20	2,089	0.96%
2022/03/07	10	16.00	9.2	16.00	15.95	0.8	2,050	0.04%
2022/01/25	0.1	16.55	0	0.00	16.35	0.1	3,890	0.00%
2022/01/24	10	16.50	0	0.00	16.55	10	4,105	0.24%
2022/01/21	10	16.90	0	0.00	16.85	10	4,128	0.24%
2022/01/20	1	17.10	0	0.00	17.20	1	4,161	0.02%
2022/01/18	1	17.50	0	0.00	17.30	1	4,241	0.02%
2022/01/14	10	17.05	0	0.00	17.10	10	4,309	0.23%
2022/01/12	2	17.45	0	0.00	17.40	2	4,461	0.04%
2022/01/10	3	17.57	2	17.85	17.55	1	4,560	0.02%
2022/01/07	40	17.68	1	17.65	17.65	39	4,468	0.87%
2022/01/06	10	18.03	0	0.00	18.05	10	4,432	0.23%
2022/01/05	6	18.42	0	0.00	18.30	6	4,439	0.14%
2022/01/04	8	18.64	0	0.00	18.55	8	4,433	0.18%
2022/01/03	4	18.65	2	18.95	18.70	2	4,470	0.04%
2021/12/30	3	18.77	7	18.92	19.00	-4	4,460	-0.09%
2021/12/29	3	18.65	0	0.00	18.75	3	4,462	0.07%
2021/12/28	0	0.00	5	19.05	18.65	-5	4,484	-0.11%
2021/12/24	11	18.66	0	0.00	18.60	11	4,372	0.25%
2021/12/23	1	18.90	27	18.97	19.00	-26	4,412	-0.59%
2021/12/22	10	18.38	0	0.00	18.35	10	4,364	0.23%
2021/12/20	0	0.00	1.2	18.31	18.35	-1.2	4,354	-0.03%
2021/12/17	4	18.60	0	0.00	18.35	4	4,350	0.09%
2021/12/16	0	0.00	1	18.70	18.90	-1	4,316	-0.02%
2021/12/15	1	18.50	0	0.00	18.35	1	4,269	0.02%
2021/12/13	2	18.90	0	0.00	18.90	2	4,277	0.05%
2021/12/10	3.3	18.92	3.3	19.08	19.05	0	4,282	0.00%
2021/12/08	0	0.00	2	18.50	18.70	-2	4,197	-0.05%
2021/12/02	1	18.40	1	18.50	18.10	0	4,205	0.00%
2021/12/01	0.4	18.30	0	0.00	18.25	0.4	4,208	0.01%
2021/11/29	50.1	18.40	5	18.00	18.35	45.1	4,246	1.06%
2021/11/26	18.1	18.97	0	0.00	18.85	18.1	4,214	0.43%
2021/11/25	1	19.85	0	0.00	19.50	1	4,179	0.02%
2021/11/24	2	20.15	1	20.65	20.00	1	4,163	0.02%
2021/11/23	10.2	20.57	2	20.45	20.20	8.2	4,171	0.20%
2021/11/22	3	21.80	3	22.20	21.45	0	4,095	0.00%
2021/11/08	7	19.67	3	19.65	19.40	4	3,946	0.10%
2021/11/05	4	20.80	0	0.00	20.65	4	3,870	0.10%
2021/11/03	3	20.80	0	0.00	20.80	3	3,873	0.08%
2021/11/02	5	20.75	0	21.05	20.80	5	3,869	0.13%
2021/11/01	0.2	21.20	10	21.10	21.20	-9.8	3,777	-0.26%
2021/10/28	2	20.98	2	20.85	20.80	0	3,633	0.00%
2021/10/27	0	0.00	1	21.10	21.00	-1	3,530	-0.03%
2021/10/25	1	20.75	0	0.00	20.65	1	3,480	0.03%
2021/10/15	0	0.00	3	19.52	19.60	-3	4,389	-0.07%
2021/10/14	2	19.35	6	19.33	19.35	-4	4,367	-0.09%
2021/10/13	1	18.80	4	18.83	18.80	-3	4,333	-0.07%
2021/10/12	0	0.00	1	19.00	19.20	-1	4,351	-0.02%
2021/10/08	6	18.96	0	0.00	18.90	6	4,537	0.13%
2021/10/07	1	19.20	7	18.70	19.20	-6	4,439	-0.14%
2021/10/06	15	18.47	11	18.25	18.15	4	4,452	0.09%
2021/10/05	2	18.25	14	18.26	18.40	-12	4,462	-0.27%
2021/10/04	2	17.83	0	0.00	17.80	2	4,485	0.04%
2021/10/01	3	18.22	22	18.15	18.10	-19	4,517	-0.42%
2021/09/30	1	18.80	4	18.85	18.75	-3	4,558	-0.07%
2021/09/27	20	18.50	0	0.00	18.25	20	5,008	0.40%
2021/09/24	3	18.47	5	18.90	18.30	-2	5,024	-0.04%
2021/09/23	3	18.45	7	18.40	18.45	-4	4,985	-0.08%
2021/09/22	2	17.83	3	18.15	18.25	-1	4,984	-0.02%
2021/09/17	0	0.00	6	17.85	18.15	-6	4,971	-0.12%
2021/09/14	1	17.20	0	0.00	17.20	1	5,041	0.02%
2021/09/10	0	0.00	6	17.15	17.15	-6	5,128	-0.12%
2021/09/08	3	16.88	0	0.00	16.75	3	5,189	0.06%
2021/09/07	2	17.10	0	0.00	17.10	2	5,201	0.04%
2021/09/06	1	17.05	0	0.00	17.05	1	5,204	0.02%
2021/09/02	2	17.43	0	0.00	17.40	2	5,261	0.04%
2021/09/01	0	0.00	3	17.65	17.75	-3	5,267	-0.06%
2021/08/31	1	17.20	0	0.00	17.20	1	5,350	0.02%
2021/08/24	1	17.15	6	17.13	17.15	-5	5,428	-0.09%
2021/08/16	4	16.86	6	17.28	16.50	-2	5,489	-0.04%
2021/08/13	1	17.75	0	0.00	17.70	1	5,407	0.02%
2021/08/12	2	17.75	1	17.85	18.05	1	5,421	0.02%
2021/08/11	33	18.01	0	0.00	18.10	33	5,628	0.59%
2021/08/10	4	18.35	0	0.00	18.35	4	5,674	0.07%
2021/08/09	2	18.80	0	0.00	18.70	2	5,716	0.03%
2021/08/06	0	0.00	3	19.20	19.50	-3	5,713	-0.05%
2021/08/05	1	19.15	0	0.00	19.10	1	5,794	0.02%
2021/08/03	2	19.20	0	0.00	19.20	2	6,092	0.03%
2021/07/30	4	19.65	0	0.00	19.35	4	6,168	0.06%
2021/07/29	1	19.45	3	19.67	20.00	-2	6,186	-0.03%
2021/07/28	14	19.07	9	19.27	19.35	5	6,150	0.08%
2021/07/27	2	19.60	0	0.00	19.50	2	6,230	0.03%
2021/07/26	8	20.23	4	20.38	20.15	4	6,289	0.06%
2021/07/23	14	20.55	28	20.52	20.60	-14	6,215	-0.23%
2021/07/22	21	20.16	27	19.98	20.45	-6	5,744	-0.10%
2021/07/21	13	18.57	0	0.00	18.60	13	5,427	0.24%
2021/07/20	6	18.93	2	18.93	18.85	4	5,491	0.07%
2021/07/19	1	19.25	0	0.00	19.10	1	5,613	0.02%
2021/07/16	2	19.20	0	0.00	19.20	2	6,024	0.03%
2021/07/15	1	19.45	7	19.05	19.45	-6	6,085	-0.10%
2021/07/14	3	18.90	0	0.00	18.90	3	5,965	0.05%
2021/07/13	6	18.95	11	19.00	18.75	-5	6,038	-0.08%
2021/07/12	0	18.60	0	0.00	18.55	0	6,027	0.00%
2021/07/09	33	18.55	0	0.00	18.60	33	6,066	0.54%
2021/07/08	4	18.76	0	0.00	18.80	4	6,295	0.06%
2021/07/07	3	19.02	0	0.00	18.95	3	6,468	0.05%
2021/07/06	36	19.50	21	19.37	19.35	15	6,849	0.22%
2021/07/05	27	20.09	3	20.05	20.15	24	6,920	0.35%
2021/07/02	2	19.45	6	19.38	19.30	-4	6,741	-0.06%
2021/07/01	6	19.23	5	19.50	19.00	1	6,825	0.01%
2021/06/29	2	19.05	0	0.00	19.05	2	6,873	0.03%
2021/06/28	1	19.30	0	0.00	19.30	1	6,907	0.01%
2021/06/25	2	19.60	7	19.54	19.40	-5	6,920	-0.07%
2021/06/24	1	19.00	0	0.00	18.95	1	6,986	0.01%
2021/06/23	0	0.00	3	18.55	18.95	-3	7,038	-0.04%
2021/06/22	23	18.15	5	18.45	18.10	18	7,074	0.25%
2021/06/21	7	18.31	0	0.00	18.40	7	7,088	0.10%
2021/06/18	2	19.03	7	19.13	18.80	-5	7,116	-0.07%
2021/06/16	3	18.93	0	0.00	18.85	3	7,241	0.04%
2021/06/11	3	19.28	0	0.00	19.25	3	7,475	0.04%
2021/06/10	2	19.78	6	19.84	19.75	-4	7,454	-0.05%
2021/06/09	2	19.40	13	19.55	19.35	-11	7,465	-0.15%
2021/06/08	18	19.65	1	19.65	19.45	17	7,485	0.23%
2021/06/04	6	19.59	3	19.63	19.50	3	7,427	0.04%
2021/06/03	3	19.75	0	0.00	19.75	3	7,463	0.04%
2021/06/02	1	19.80	4	19.80	19.80	-3	7,505	-0.04%
2021/06/01	3	20.13	0	0.00	20.20	3	7,488	0.04%
2021/05/31	12	19.78	0	0.00	20.05	12	7,504	0.16%
2021/05/28	0	0.00	2	19.40	19.35	-2	7,466	-0.03%
2021/05/27	1	19.05	0	0.00	19.05	1	7,495	0.01%
2021/05/26	2	19.18	1	19.25	19.20	1	7,544	0.01%
2021/05/25	0	0.00	1	19.35	19.20	-1	7,579	-0.01%
2021/05/24	1	18.75	0	0.00	18.90	1	7,582	0.01%
2021/05/21	0	0.00	2	18.85	18.85	-2	7,613	-0.03%
2021/05/20	1	18.55	0	0.00	18.35	1	7,723	0.01%
2021/05/19	1	18.95	3	18.70	18.85	-2	7,749	-0.03%
2021/05/18	0	0.00	6	17.95	18.40	-6	7,543	-0.08%
2021/05/17	23	17.54	0	0.00	17.05	23	7,551	0.30%
2021/05/14	6	18.63	4	19.15	18.20	2	7,535	0.03%
2021/05/13	2	18.53	6	18.58	18.60	-4	7,498	-0.05%
2021/05/12	24	18.80	0	0.00	17.85	24	7,476	0.32%
2021/05/11	23	19.56	0	0.00	19.30	23	7,309	0.31%
2021/05/10	4	21.01	0	0.00	20.70	4	7,241	0.06%
2021/05/07	0	0.00	7	20.72	21.25	-7	7,273	-0.10%
2021/05/06	1	19.95	0	0.00	20.00	1	7,257	0.01%
2021/05/05	5	20.55	7	20.90	20.30	-2	7,216	-0.03%
2021/05/04	101	20.78	3	20.40	20.40	98	7,273	1.35%	大買/
2021/05/03	69	22.01	0	0.00	21.25	69	7,374	0.94%
2021/04/29	21	22.86	2	23.00	22.85	19	7,364	0.26%
2021/04/27	1	23.25	4	23.30	23.60	-3	7,501	-0.04%
2021/04/26	7	22.64	2	22.75	22.70	5	7,364	0.07%
2021/04/23	2	22.93	0	0.00	22.80	2	7,366	0.03%
2021/04/22	11	23.92	10	23.33	23.15	1	7,341	0.01%
2021/04/21	1	23.35	23	23.41	23.35	-22	6,992	-0.31%
2021/04/19	1	23.65	2	23.65	23.65	-1	7,106	-0.01%
2021/04/16	5	23.95	0	0.00	23.85	5	7,109	0.07%
2021/04/15	1	24.00	0	0.00	24.15	1	7,356	0.01%
2021/04/14	12	24.08	3	23.43	23.70	9	7,381	0.12%
2021/04/13	9	25.69	20	25.71	24.95	-11	7,423	-0.15%
2021/04/12	2	26.13	0	0.00	26.10	2	7,719	0.03%
2021/04/09	13	25.08	5	24.70	25.25	8	7,419	0.11%
2021/04/08	24	25.21	0	0.00	25.05	24	7,311	0.33%
2021/04/06	0	0.00	20	24.20	24.25	-20	7,414	-0.27%
2021/04/01	0	24.20	0	0.00	24.10	0	7,472	0.00%
2021/03/29	20	24.10	0	0.00	24.10	20	8,294	0.24%
2021/03/26	2	24.38	0	0.00	24.35	2	8,355	0.02%
2021/03/24	0	25.00	2	25.05	24.65	-2	8,573	-0.02%
2021/03/23	1	24.70	0	0.00	24.65	1	8,756	0.01%
2021/03/22	0	24.85	5	25.10	24.90	-5	8,859	-0.06%
2021/03/18	2	24.55	0	0.00	24.40	2	9,205	0.02%
2021/03/17	5	24.30	0	0.00	24.30	5	9,666	0.05%
2021/03/12	0	0.00	5	24.20	24.30	-5	11,261	-0.04%
2021/03/11	2	23.85	0	0.00	24.15	2	11,671	0.02%
2021/02/25	1	24.90	0	0.00	24.90	1	16,307	0.01%
2021/02/24	0	0.00	2	25.20	24.95	-2	16,690	-0.01%
2021/02/05	3	23.85	0	0.00	23.85	3	17,636	0.02%
2021/02/03	0	0.00	2	24.70	24.00	-2	20,297	-0.01%
2021/02/01	1	23.65	0	0.00	23.70	1	20,298	0.00%
2021/01/28	1	24.10	0	0.00	24.10	1	20,288	0.00%
2021/01/26	0	0.00	10	25.00	24.45	-10	20,419	-0.05%
2021/01/25	10	25.03	0	0.00	25.25	10	20,443	0.05%
2021/01/22	1	23.45	0	0.00	23.80	1	20,225	0.00%
2021/01/21	7	24.59	0	0.00	23.85	7	20,153	0.03%
2021/01/20	1.1	25.28	0	0.00	24.75	1.1	19,974	0.01%
2021/01/19	2	25.80	0	0.00	25.50	2	19,904	0.01%
2021/01/15	0	0.00	1	25.65	25.80	-1	19,807	-0.01%
2021/01/13	3	26.33	0	0.00	26.40	3	19,635	0.02%
2021/01/12	3	26.17	0	0.00	26.10	3	19,627	0.02%
2021/01/11	1	27.35	1	27.70	27.35	0	19,445	0.00%
2021/01/08	3	26.70	2	26.75	26.90	1	19,396	0.01%
2021/01/07	2	27.85	0	0.00	27.90	2	19,146	0.01%
2021/01/06	3	28.10	0	0.00	28.00	3	19,138	0.02%
2021/01/05	5	29.72	0	0.00	28.85	5	18,887	0.03%
2021/01/04	0	0.00	1	29.40	29.25	-1	18,481	-0.01%
2020/12/31	1	28.65	0	0.00	28.70	1	18,409	0.01%
2020/12/29	3	28.75	3	28.73	29.05	0	18,366	0.00%
2020/12/28	2	28.58	2	28.75	28.55	0	18,193	0.00%
2020/12/25	4	28.19	2	28.38	28.20	2	18,123	0.01%
2020/12/24	3	29.18	3	29.68	28.30	0	18,075	0.00%
2020/12/23	1	28.00	5.4	28.39	28.40	-4.4	17,531	-0.02%
2020/12/14	8	28.23	0	0.00	28.15	8	16,817	0.05%
2020/12/11	5	27.98	10	28.23	28.35	-5	16,622	-0.03%
2020/12/10	4	28.93	9	29.79	29.50	-5	15,975	-0.03%
2020/12/09	3	28.95	0	0.00	28.95	3	15,487	0.02%
2020/12/08	6	28.21	5	28.85	28.85	1	14,869	0.01%
2020/12/07	1	27.70	6	27.97	28.00	-5	14,591	-0.03%
2020/12/04	3	26.57	8	26.85	27.25	-5	14,306	-0.03%
2020/12/03	10	25.05	5	25.60	25.40	5	13,790	0.04%
2020/12/02	5	24.95	11	25.07	25.25	-6	13,659	-0.04%
2020/12/01	11	24.70	0	0.00	24.45	11	13,459	0.08%
2020/11/30	2	23.63	13.4	23.73	24.05	-11.4	13,389	-0.08%
2020/11/27	3	23.10	1	23.00	23.05	2	13,684	0.01%
2020/11/25	11	22.77	5	22.75	22.80	6	13,205	0.05%
2020/11/24	10	21.95	11.3	22.97	22.80	-1.3	12,683	-0.01%
2020/11/23	0	0.00	2	21.48	21.05	-2	11,589	-0.02%
2020/11/20	0	0.00	6	21.01	21.40	-6	11,229	-0.05%
2020/11/19	8	21.08	5	20.75	20.55	3	11,119	0.03%
2020/11/18	0	0.00	1	20.45	20.20	-1	11,100	-0.01%
2020/11/16	1	20.10	31	20.34	20.30	-30	11,432	-0.26%
2020/11/13	2	19.75	1	19.85	20.15	1	11,555	0.01%
2020/11/12	4	21.00	3	20.72	20.10	1	11,497	0.01%
2020/11/11	38	20.66	10.1	20.65	20.90	27.9	10,545	0.26%
2020/11/03	1	18.90	0	0.00	18.90	1	9,779	0.01%
2020/11/02	0	0.00	1	18.70	18.80	-1	9,764	-0.01%
2020/10/29	0	0.00	3	17.95	18.45	-3	9,859	-0.03%
2020/10/28	0	0.00	4	18.33	18.25	-4	9,821	-0.04%
2020/10/27	0	0.00	1	18.30	18.30	-1	9,899	-0.01%
2020/10/26	0	0.00	3	18.23	18.20	-3	9,994	-0.03%
2020/10/21	0	0.00	1	18.55	18.45	-1	10,489	-0.01%
2020/10/20	1	18.45	0	0.00	18.40	1	10,813	0.01%
2020/10/19	0	0.00	1	18.50	18.80	-1	11,154	-0.01%
2020/10/16	0	0.00	3	18.40	18.30	-3	12,284	-0.02%
2020/10/15	0	0.00	3	18.72	18.55	-3	12,340	-0.02%
2020/10/13	0	0.00	2	19.05	19.10	-2	12,750	-0.02%
2020/10/08	2	19.00	4	19.06	18.95	-2	13,027	-0.02%
2020/10/07	0	0.00	4	19.05	18.95	-4	13,121	-0.03%
2020/10/06	2	19.05	2	18.85	18.75	0	13,190	0.00%
2020/10/05	0	0.00	2	18.75	18.80	-2	13,421	-0.01%
2020/09/28	0	0.00	1	18.00	18.05	-1	14,264	-0.01%
2020/09/25	1	17.80	0	0.00	17.25	1	14,628	0.01%
2020/09/24	0	0.00	1	17.85	17.85	-1	14,986	-0.01%
2020/09/23	2	18.20	0	0.00	18.15	2	15,546	0.01%
2020/09/22	2	18.05	2	18.00	18.10	0	16,114	0.00%
2020/09/18	2	18.60	0	0.00	18.45	2	18,724	0.01%
2020/09/14	1	18.10	1	18.30	18.35	0	20,427	0.00%
2020/09/10	2	17.98	0	0.00	17.95	2	20,750	0.01%
2020/09/07	1	18.15	0	0.00	18.10	1	20,986	0.00%
2020/09/04	1	18.35	5.2	18.40	18.50	-4.2	21,137	-0.02%
2020/09/03	3	19.38	0	0.00	19.05	3	21,304	0.01%
2020/09/02	7	19.86	4	19.81	19.70	3	21,339	0.01%
2020/08/28	11	19.08	17	19.21	18.90	-6	22,792	-0.03%
2020/08/27	1	18.95	0	0.00	18.85	1	22,718	0.00%
2020/08/25	3	19.12	0	0.00	18.90	3	22,715	0.01%
2020/08/24	1	19.05	11	19.10	19.10	-10	22,502	-0.04%
2020/08/21	1	17.95	0	0.00	18.60	1	22,231	0.00%
2020/08/20	0	0.00	6	18.15	17.70	-6	21,981	-0.03%
2020/08/19	7	19.19	1	18.95	18.60	6	21,774	0.03%
2020/08/17	3	18.82	1	19.00	18.60	2	21,357	0.01%
2020/08/14	21	18.51	47	18.45	18.60	-26	21,046	-0.12%
2020/08/12	0	0.00	1	18.15	17.95	-1	20,700	0.00%
2020/08/11	0	0.00	1	17.70	17.75	-1	20,652	0.00%
2020/08/10	1	18.15	2	18.20	18.20	-1	20,700	0.00%
2020/08/06	12	18.18	0	0.00	17.85	12	21,102	0.06%
2020/08/05	0	0.00	2	18.05	18.00	-2	21,000	-0.01%
2020/08/04	0	0.00	4	17.90	17.90	-4	20,933	-0.02%
2020/07/31	2	17.55	5	17.41	17.55	-3	20,793	-0.01%
2020/07/28	0	0.00	1	16.85	16.90	-1	20,938	0.00%
2020/07/24	11	17.80	0	0.00	17.80	11	20,692	0.05%
2020/07/23	3	18.32	20	18.38	18.25	-17	20,435	-0.08%
2020/07/22	43	18.93	13	19.27	19.05	30	20,038	0.15%
2020/07/21	0	0.00	0.4	17.55	17.55	-0.4	18,941	0.00%
2020/07/17	1	17.50	0	0.00	17.50	1	18,634	0.01%
2020/07/16	0	0.00	2	18.30	18.30	-2	18,373	-0.01%
2020/07/15	0	0.00	2	18.60	18.25	-2	18,286	-0.01%
2020/07/13	2	19.35	0	0.00	19.25	2	18,054	0.01%
2020/07/10	4	18.95	0	0.00	19.20	4	17,983	0.02%
2020/07/09	0	0.00	1	19.65	19.20	-1	17,778	-0.01%
2020/07/07	1	19.30	9	19.22	19.15	-8	17,323	-0.05%
2020/07/06	15	19.85	1	19.90	19.90	14	16,951	0.08%
2020/07/03	3	19.23	2	19.60	19.00	1	16,535	0.01%
2020/07/02	23	20.02	18	19.99	19.95	5	16,073	0.03%
2020/07/01	7	19.46	14.5	19.42	19.40	-7.5	15,487	-0.05%
2020/06/30	97	19.51	82	19.61	19.10	15	14,947	0.10%
2020/06/29	11	17.97	7	18.00	18.60	4	13,696	0.03%
2020/06/24	45	17.06	41	17.13	16.95	4	12,431	0.03%
2020/06/23	2	16.75	0.3	16.75	16.75	1.7	11,004	0.02%
2020/06/22	5	14.65	0	0.00	15.25	5	10,870	0.05%
2020/06/19	0	0.00	1	14.70	13.90	-1	10,806	-0.01%
2020/06/16	2	14.63	0	0.00	14.60	2	10,201	0.02%
2020/06/12	0	0.00	1	13.80	14.10	-1	9,988	-0.01%
2020/06/11	1	14.80	1	15.10	14.45	0	9,849	0.00%
2020/06/10	1	14.55	7	14.61	14.55	-6	9,647	-0.06%
2020/06/09	5	15.95	17	15.79	15.50	-12	9,516	-0.13%
2020/06/08	1	16.30	150	15.69	16.15	-149	9,108	-1.64%	大賣/鉅額交易
2020/06/05	20	14.86	21	14.66	15.05	-1	8,245	-0.01%
2020/06/04	10	14.00	0	0.00	14.15	10	7,140	0.14%
2020/06/03	0	0.00	1	12.85	12.90	-1	6,831	-0.01%
2020/06/02	1	12.65	1	12.80	12.75	0	6,776	0.00%
2020/06/01	0	0.00	2	12.60	12.85	-2	6,864	-0.03%
2020/05/29	1	12.20	0	0.00	12.25	1	6,781	0.01%
2020/05/28	0	0.00	5	12.25	12.25	-5	6,794	-0.07%
2020/05/27	0	0.00	10	12.35	12.30	-10	6,749	-0.15%
2020/05/22	71	12.30	0	0.00	12.25	71	6,734	1.05%
2020/05/21	0	0.00	1	12.65	12.65	-1	6,755	-0.01%
2020/05/19	0	0.00	1	12.70	12.55	-1	6,732	-0.01%
2020/05/18	0	0.00	1	12.60	12.55	-1	6,728	-0.01%
2020/05/15	1	13.30	4	12.85	12.50	-3	6,722	-0.04%
2020/05/14	18	13.69	21	13.70	13.10	-3	6,607	-0.05%
2020/05/12	1	12.55	3	12.55	12.55	-2	6,559	-0.03%
2020/05/11	1	12.45	1	12.65	12.65	0	6,565	0.00%
2020/05/08	0	0.00	4	12.65	12.55	-4	6,537	-0.06%
2020/05/06	0	0.00	6	12.52	12.60	-6	6,486	-0.09%
2020/05/05	9	12.73	0	0.00	12.65	9	6,448	0.14%
2020/05/04	11	13.15	3	13.07	12.85	8	6,360	0.13%
2020/04/30	54	12.21	0	0.00	12.20	54	6,091	0.89%
2020/04/29	0	0.00	6	12.23	12.30	-6	6,058	-0.10%
2020/04/28	5	12.40	5	12.50	12.05	0	6,094	0.00%
2020/04/17	2	12.25	0	0.00	11.65	2	6,396	0.03%
2020/04/16	3	12.38	0	0.00	12.30	3	6,288	0.05%
2020/04/15	15	12.65	0	0.00	12.50	15	6,255	0.24%
2020/04/14	5	12.60	5	12.55	12.45	0	6,240	0.00%
2020/04/13	5	12.46	0	0.00	12.15	5	6,138	0.08%
2020/04/10	0.3	12.25	0	0.00	12.30	0.3	6,114	0.00%
2020/04/07	0	0.00	10	11.65	11.70	-10	6,267	-0.16%
2020/03/23	0.1	9.48	0	0.00	9.48	0.1	5,916	0.00%
2020/03/19	5	8.08	0	0.00	8.08	5	5,853	0.09%
2020/03/18	5	9.15	0	0.00	8.97	5	5,718	0.09%
2020/03/09	0	0.00	1	12.50	12.25	-1	5,203	-0.02%
2020/02/24	1	13.70	0	0.00	13.70	1	5,608	0.02%
2020/02/14	4	14.13	0	0.00	14.15	4	5,363	0.07%
2020/02/13	6	14.34	16	14.40	14.55	-10	5,129	-0.19%
2020/02/12	1	13.55	0	0.00	13.60	1	4,669	0.02%
2020/02/06	0	0.00	5	13.50	13.65	-5	4,629	-0.11%
2020/02/05	0	0.00	4	13.55	13.35	-4	4,577	-0.09%
2020/02/03	0	0.00	4	13.20	13.35	-4	4,505	-0.09%
2020/01/30	0	0.00	5	13.85	13.65	-5	4,365	-0.11%
2020/01/14	4	14.00	0	0.00	14.00	4	3,881	0.10%
2020/01/13	0	0.00	2	13.70	13.80	-2	3,806	-0.05%
2020/01/09	0	0.00	20	13.60	13.65	-20	3,725	-0.54%
2020/01/08	1	13.45	0	0.00	13.30	1	3,694	0.03%
2020/01/03	1	13.65	0	0.00	13.70	1	3,537	0.03%
2020/01/02	20	13.45	0	0.00	13.65	20	3,406	0.59%
2019/12/02	0	0.00	1	12.50	12.50	-1	3,191	-0.03%
2019/11/28	0	0.00	10	13.00	12.90	-10	3,132	-0.32%
2019/11/25	0	0.00	2	12.40	13.25	-2	2,711	-0.07%
2019/11/18	2	12.30	0	0.00	12.20	2	2,715	0.07%
2019/11/06	0	0.00	5	11.90	11.85	-5	2,781	-0.18%
2019/11/05	5	12.05	0	0.00	12.00	5	2,783	0.18%
2019/10/29	0	0.00	15	12.05	12.10	-15	2,909	-0.52%
2019/10/18	0	0.00	10	12.10	12.10	-10	3,265	-0.31%
2019/10/17	0	0.00	5	12.10	12.20	-5	3,291	-0.15%
2019/10/01	20	11.75	26	11.74	11.75	-6	3,686	-0.16%
2019/09/27	13	12.45	0	0.00	12.15	13	3,575	0.36%
2019/09/25	19	12.16	0	0.00	12.10	19	3,391	0.56%
2019/09/09	8	13.05	0	0.00	12.90	8	3,519	0.23%
2019/08/27	1	12.15	3	12.10	12.15	-2	3,777	-0.05%
2019/08/23	0	0.00	10	12.35	12.35	-10	3,789	-0.26%
2019/08/21	10	12.70	7.4	12.70	12.70	2.6	3,854	0.07%
2019/08/07	0	0.00	0	12.20	12.20	0	4,103	0.00%
2019/08/02	0	0.00	2	12.60	12.65	-2	4,635	-0.04%
2019/07/26	0	0.00	2	13.40	13.30	-2	5,509	-0.04%
2019/07/24	0	0.00	1	13.10	13.05	-1	6,117	-0.02%
2019/07/23	3	13.18	10	13.20	12.90	-7	6,202	-0.11%
2019/07/18	10	13.05	0	0.00	12.70	10	6,607	0.15%
2019/07/11	0	0.00	10	13.10	13.05	-10	7,279	-0.14%
2019/07/09	10	12.90	0	0.00	12.90	10	7,391	0.14%
2019/07/04	0	0.00	2	12.80	12.75	-2	7,287	-0.03%
2019/06/26	0	0.00	5	12.45	12.50	-5	7,682	-0.07%
2019/06/25	2	12.65	2	12.50	12.50	0	7,759	0.00%
2019/06/21	0	0.00	5	12.65	12.75	-5	7,919	-0.06%
2019/06/20	2	12.65	0	0.00	12.70	2	7,947	0.03%
2019/06/18	0	0.00	2	12.35	12.15	-2	8,539	-0.02%
2019/06/17	0	0.00	10	12.50	12.50	-10	8,592	-0.12%
2019/06/12	12	12.31	1	12.10	12.40	11	8,724	0.13%
2019/06/11	1	11.85	0	0.00	11.90	1	8,702	0.01%
2019/05/29	5	11.50	0	0.00	11.40	5	9,085	0.06%
2019/05/24	0	0.00	3	11.50	11.50	-3	9,051	-0.03%
2019/05/23	0	0.00	1	11.45	11.45	-1	9,128	-0.01%
2019/05/22	2	11.65	0	0.00	11.60	2	9,199	0.02%
2019/05/21	11	11.44	3	11.50	11.80	8	9,195	0.09%
2019/05/14	0	0.00	10	11.70	12.15	-10	9,640	-0.10%
2019/05/09	0	0.00	5	14.05	13.70	-5	9,211	-0.05%
2019/05/08	1	14.45	0	0.00	14.35	1	8,996	0.01%
2019/05/07	6	15.10	1	14.80	14.75	5	8,883	0.06%
2019/05/06	3	15.20	6	15.13	14.90	-3	8,966	-0.03%
2019/05/03	1	15.10	21	15.08	15.40	-20	8,773	-0.23%
2019/05/02	15	15.05	8	15.03	15.05	7	8,496	0.08%
2019/04/29	0	0.00	6	14.20	13.95	-6	7,805	-0.08%
2019/04/26	23	14.55	0	0.00	14.40	23	7,745	0.30%
2019/04/23	0	0.00	2	14.20	14.20	-2	7,833	-0.03%
2019/04/19	0	0.00	5	13.75	13.80	-5	7,779	-0.06%
2019/04/18	11	13.92	15	14.20	13.55	-4	8,125	-0.05%
2019/04/10	10	13.65	0	0.00	13.65	10	8,791	0.11%
2019/04/02	3	13.70	0	0.00	13.50	3	10,095	0.03%
2019/03/27	0	0.00	2	13.68	13.50	-2	9,776	-0.02%
2019/03/25	5	13.45	14	13.58	13.45	-9	9,617	-0.09%
2019/03/22	1	14.00	0	0.00	13.80	1	9,594	0.01%
2019/03/21	24	14.11	0	0.00	14.00	24	9,456	0.25%
2019/03/19	5	13.70	15	13.78	13.40	-10	9,052	-0.11%
2019/03/18	0	0.00	10	13.15	13.35	-10	8,815	-0.11%
2019/03/06	6	13.10	0	0.00	13.05	6	9,066	0.07%
2019/02/21	0	0.00	1	13.25	12.90	-1	8,753	-0.01%
2019/02/20	1	12.90	0	0.00	12.90	1	8,629	0.01%
2019/02/18	0	0.00	35	12.85	12.85	-35	8,521	-0.41%
2019/02/14	2	13.70	4	13.58	13.20	-2	8,325	-0.02%
2019/02/13	0	0.00	2	12.70	13.00	-2	7,857	-0.03%
2019/01/28	4	12.58	0	0.00	12.50	4	7,513	0.05%
2019/01/22	0	0.00	1	12.40	12.30	-1	7,167	-0.01%
2019/01/21	0	0.00	6	12.30	12.35	-6	7,129	-0.08%
2019/01/18	1	12.40	0	0.00	12.30	1	7,118	0.01%
2019/01/15	5	13.00	0	0.00	12.55	5	6,863	0.07%
2019/01/11	10	12.60	0	0.00	12.60	10	6,353	0.16%
2019/01/10	0	0.00	5	12.90	12.95	-5	6,139	-0.08%
2019/01/09	5	13.15	0	0.00	13.10	5	5,724	0.09%
2019/01/02	10	12.00	10	12.10	12.05	0	4,712	0.00%
2018/12/28	120	12.01	120	12.00	12.05	0	4,475	0.00%	大買/大賣/
2018/12/27	20	11.60	45	11.94	12.20	-25	3,741	-0.67%
2018/12/26	0	0.00	15	10.93	11.10	-15	3,178	-0.47%
2018/12/24	10	11.15	0	0.00	11.20	10	3,024	0.33%
2018/12/22	10	10.88	0	0.00	10.90	10	3,032	0.33%
2018/12/20	20	11.35	0	0.00	11.00	20	3,120	0.64%
2018/12/14	0	0.00	1	11.55	11.50	-1	3,015	-0.03%
2018/12/12	0	0.00	43	12.02	11.95	-43	2,954	-1.46%
2018/12/11	21	12.10	0	0.00	11.80	21	2,826	0.74%
2018/12/10	22	12.13	32	12.23	11.80	-10	2,730	-0.37%
2018/12/07	10	11.75	0	0.00	11.80	10	2,268	0.44%
2018/11/30	20	11.15	0	0.00	11.10	20	2,019	0.99%
2018/10/12	1	9.84	0	0.00	10.00	1	3,625	0.03%
2018/10/11	0	0.00	1	9.51	9.51	-1	3,709	-0.03%
2018/09/27	1	11.50	1	11.55	11.65	0	3,936	0.00%
2018/08/30	0	0.00	5	12.10	12.05	-5	7,089	-0.07%
2018/08/24	5	11.65	0	0.00	11.75	5	8,472	0.06%
2018/08/23	0	0.00	1	11.75	11.80	-1	9,256	-0.01%
2018/08/15	1	11.60	0	0.00	11.50	1	11,468	0.01%
2018/08/14	0	0.00	5	11.80	11.85	-5	11,496	-0.04%
2018/08/09	0	0.00	1	12.70	12.65	-1	11,474	-0.01%
2018/08/06	0	0.00	30	13.70	13.65	-30	11,524	-0.26%
2018/08/02	0	0.00	20	13.70	13.55	-20	11,713	-0.17%
2018/07/30	52	14.15	0	0.00	13.90	52	11,765	0.44%
2018/07/26	15	14.38	10	14.15	14.15	5	11,777	0.04%
2018/07/25	0	0.00	0.1	13.75	13.75	-0.1	11,423	0.00%
2018/07/17	10	13.20	0	0.00	13.20	10	11,029	0.09%
2018/07/13	5	13.50	6	13.54	13.45	-1	10,974	-0.01%
2018/07/11	1	13.25	0	0.00	13.15	1	10,897	0.01%
2018/07/10	0	0.00	10	13.45	13.55	-10	10,881	-0.09%
2018/07/04	0	0.00	1	13.65	13.55	-1	10,676	-0.01%
2018/07/03	10	13.50	0	0.00	13.50	10	10,551	0.09%
2018/06/28	0	0.00	5	13.76	13.65	-5	10,542	-0.05%
2018/06/27	2	13.60	10	13.50	13.85	-8	10,492	-0.08%
2018/06/26	28	13.83	2	13.68	13.70	26	10,414	0.25%
2018/06/25	3	13.77	39	13.35	13.30	-36	9,758	-0.37%
2018/06/22	41	14.35	0	0.00	14.25	41	9,550	0.43%
2018/06/21	3	14.80	0	0.00	14.70	3	9,443	0.03%
2018/06/20	10	14.80	0	0.00	14.90	10	9,372	0.11%
2018/06/15	0	0.00	7	15.00	14.95	-7	9,080	-0.08%
2018/06/14	7	14.91	0	0.00	14.65	7	8,974	0.08%
2018/06/11	0	0.00	14	15.06	15.20	-14	8,501	-0.16%
2018/06/08	0	0.00	6	14.94	14.95	-6	8,273	-0.07%
2018/06/07	4	15.00	0	0.00	15.05	4	8,130	0.05%
2018/06/06	14	15.08	14	15.23	15.40	0	7,829	0.00%
2018/06/05	2	14.73	1	14.80	14.70	1	7,543	0.01%
2018/06/04	4	15.19	1	15.25	15.35	3	7,316	0.04%
2018/06/01	1	14.65	0	0.00	14.60	1	6,950	0.01%
2018/05/31	6	15.64	2	15.55	15.10	4	6,711	0.06%
2018/05/30	14	14.60	8	14.65	14.80	6	5,943	0.10%
2018/05/29	15	14.50	20	14.59	14.70	-5	5,542	-0.09%
2018/05/28	9	13.62	8	13.61	13.75	1	4,475	0.02%
2018/05/22	0	0.00	1	12.40	12.35	-1	3,857	-0.03%
2018/05/17	1	12.30	0	0.00	12.40	1	3,962	0.03%
2018/05/16	10	12.35	0	0.00	12.25	10	3,909	0.26%
2018/05/15	0	0.00	8	12.35	12.20	-8	3,879	-0.21%
2018/05/14	1	12.10	0	0.00	12.25	1	3,949	0.03%
2018/05/08	4	11.30	4	11.55	11.65	0	3,953	0.00%
2018/05/03	0	0.00	6	11.05	11.15	-6	3,972	-0.15%
2018/05/02	6	11.00	3	11.05	10.95	3	3,881	0.08%
2018/04/30	6	10.98	3	11.00	11.00	3	3,926	0.08%
2018/04/19	0	0.00	3	11.00	11.00	-3	4,676	-0.06%
2018/04/10	0	0.00	0.1	11.20	11.25	-0.1	7,394	0.00%
2018/04/03	0	0.00	2	11.40	11.50	-2	7,515	-0.03%
2018/04/02	1	11.60	0	0.00	11.50	1	7,518	0.01%
2018/03/31	3	11.55	0	0.00	11.40	3	7,419	0.04%
2018/03/19	0	0.00	13	11.75	11.70	-13	7,168	-0.18%
2018/03/12	8	12.00	25	11.95	11.90	-17	7,235	-0.23%
2018/03/09	31	12.09	0	0.00	11.80	31	7,196	0.43%
2018/03/07	0	0.00	2	11.40	11.30	-2	6,963	-0.03%
2018/03/06	12	11.60	0	0.00	11.45	12	6,981	0.17%
2018/02/05	0	0.00	1	11.90	11.85	-1	6,866	-0.01%
2018/02/02	4	12.63	7	12.60	12.45	-3	6,799	-0.04%
2018/02/01	4	13.05	3	12.95	12.85	1	6,761	0.01%
2018/01/30	0	0.00	20	12.63	12.65	-20	6,614	-0.30%
2018/01/25	0	0.00	1	12.55	12.60	-1	6,466	-0.02%
2018/01/23	11	12.62	0	0.00	12.55	11	6,370	0.17%
2018/01/22	10	12.70	0	0.00	12.60	10	6,293	0.16%
2018/01/19	0	0.00	1	12.55	12.40	-1	6,280	-0.02%
2018/01/18	3	12.90	0	0.00	12.50	3	6,271	0.05%
2018/01/17	30	12.60	40	12.30	12.45	-10	6,067	-0.16%
2018/01/16	5	12.45	8	12.45	12.40	-3	5,996	-0.05%
2018/01/15	8	12.20	4	12.30	12.20	4	5,924	0.07%
2018/01/12	0	0.00	7	13.08	12.80	-7	5,731	-0.12%
2018/01/11	65	13.07	50	13.02	12.95	15	5,662	0.26%
2018/01/10	0	0.00	40	13.39	13.05	-40	5,506	-0.73%
2018/01/09	12	12.70	0	0.00	12.80	12	5,365	0.22%
2018/01/08	9	13.52	3	13.12	13.15	6	5,139	0.12%
2018/01/05	2	12.75	41	12.48	12.80	-39	4,280	-0.91%
2018/01/04	3	11.58	10	11.65	11.65	-7	3,617	-0.19%
2018/01/03	0	0.00	5	10.90	10.95	-5	3,259	-0.15%