友訊 (2332)-永豐金-中壢券商分點個股進出

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
18.25
漲跌
▲0.10
漲幅
+0.55%
成交量
2,243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: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-中壢券商分點個股進出

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-中壢券商分點個股進出
永豐金-中壢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
2024/05/16	0	0.00	10	18.15	18.15	-10	2,919	-0.34%
2024/05/14	0	0.00	30	18.23	18.25	-30	2,987	-1.00%
2024/05/13	0.1	18.10	0	0.00	18.15	0.1	2,982	0.00%
2024/05/07	0.1	17.90	0	0.00	17.90	0.1	3,101	0.00%
2024/05/03	0	0.00	0.2	17.85	17.85	-0.2	3,106	0.00%
2024/05/02	0.1	17.85	0	0.00	18.00	0.1	3,102	0.00%
2024/04/22	0	0.00	0.7	17.50	17.50	-0.7	3,312	-0.02%
2024/04/18	0	0.00	5	17.41	17.60	-5	3,263	-0.15%
2024/04/16	1	17.30	0	0.00	17.30	1	3,278	0.03%
2024/04/11	14	17.99	0	0.00	17.90	14	3,211	0.44%
2024/03/26	20	18.45	0	0.00	18.50	20	3,265	0.61%
2024/03/25	0	18.90	0	0.00	18.85	0	3,270	0.00%
2024/03/22	5	18.75	0	0.00	18.70	5	3,321	0.15%
2024/03/21	0	0.00	185	18.58	18.65	-185	3,372	-5.49%	大賣/鉅額交易
2024/03/20	0	0.00	1	18.55	18.45	-1	3,389	-0.03%
2024/03/18	0	18.75	0	0.00	18.85	0	3,496	0.00%
2024/03/14	0	18.75	1	18.55	18.50	-1	3,575	-0.03%
2024/03/12	0	0.00	5	19.00	18.95	-5	3,627	-0.14%
2024/03/05	30	19.57	0	0.00	19.70	30	4,347	0.69%
2024/03/04	10	19.65	132	19.51	19.65	-122	4,287	-2.85%	大賣/鉅額交易
2024/03/01	2	19.10	0	0.00	19.10	2	4,119	0.05%
2024/02/27	42	19.16	0	0.00	19.15	42	4,082	1.03%
2024/02/23	40	19.33	0	0.00	19.30	40	4,030	0.99%
2024/02/21	22	19.65	0	0.00	19.60	22	4,036	0.55%
2024/02/20	6	19.68	5	19.90	19.95	1	3,996	0.03%
2024/02/19	0	19.55	0	0.00	19.40	0	3,815	0.00%
2024/02/15	2	19.45	0	0.00	19.40	2	3,810	0.05%
2024/02/01	5	19.80	5	19.70	19.70	0	3,723	0.00%
2024/01/31	0	0.00	1	19.35	19.35	-1	3,641	-0.03%
2024/01/26	0	19.52	0	0.00	19.35	0	3,744	0.00%
2024/01/25	1	19.45	0	0.00	19.45	1	3,756	0.03%
2024/01/24	0	19.70	0	0.00	19.50	0	3,761	0.00%
2024/01/23	1	19.55	0	0.00	19.65	1	3,783	0.03%
2024/01/22	0	18.95	0	0.00	19.00	0	3,668	0.00%
2024/01/19	0	18.63	0	0.00	18.70	0	3,666	0.00%
2024/01/18	0	18.80	1	18.60	18.50	-1	3,690	-0.03%
2024/01/17	0	18.55	1	18.50	18.60	-1	3,681	-0.03%
2024/01/16	0	18.85	0	0.00	18.80	0	3,684	0.00%
2024/01/10	0	19.10	0	0.00	19.05	0	3,792	0.00%
2024/01/08	1	19.50	0	0.00	19.35	1	3,868	0.03%
2024/01/05	2	19.45	0	0.00	19.40	2	3,889	0.05%
2024/01/02	3	20.35	4	20.26	20.05	-1	3,931	-0.03%
2023/12/28	1	19.95	0	0.00	20.10	1	3,908	0.03%
2023/12/26	0	0.00	2	19.58	19.60	-2	3,925	-0.05%
2023/12/25	1	19.40	0	0.00	19.30	1	3,937	0.03%
2023/12/22	0	0.00	2	19.75	19.45	-2	3,963	-0.05%
2023/12/21	2	19.50	0	0.00	19.55	2	4,001	0.05%
2023/12/13	2	19.88	0	0.00	19.80	2	4,622	0.04%
2023/12/12	0	0.00	15	20.05	19.75	-15	4,650	-0.32%
2023/12/11	0	0.00	4	20.00	19.80	-4	4,740	-0.08%
2023/12/08	0	0.00	1	20.00	20.00	-1	4,773	-0.02%
2023/12/07	1.1	19.97	0	0.00	20.00	1.1	4,822	0.02%
2023/12/06	1	20.35	0	0.00	20.20	1	4,889	0.02%
2023/12/05	1	20.55	11	20.57	20.25	-10	4,902	-0.20%
2023/12/04	2	20.45	5	20.50	20.45	-3	4,908	-0.06%
2023/12/01	10	20.15	3	20.20	20.15	7	4,873	0.14%
2023/11/30	3	20.30	0	0.00	20.40	3	4,859	0.06%
2023/11/24	0	0.00	7	19.35	19.30	-7	5,202	-0.13%
2023/11/20	1	19.15	0	0.00	19.05	1	7,012	0.01%
2023/11/17	9	19.02	0	0.00	18.95	9	7,665	0.12%
2023/11/06	5	18.90	0	0.00	19.00	5	11,481	0.04%
2023/10/27	1	18.45	0	0.00	18.45	1	11,523	0.01%
2023/10/26	1	18.45	0	0.00	18.35	1	11,568	0.01%
2023/10/25	2	18.95	0	0.00	18.85	2	11,596	0.02%
2023/10/23	0	18.70	0	0.00	18.50	0	11,634	0.00%
2023/10/20	2	18.58	1	18.70	18.55	1	11,654	0.01%
2023/10/16	0	19.40	0	0.00	19.25	0	11,914	0.00%
2023/10/13	5	19.80	1	19.95	19.65	4	12,001	0.03%
2023/10/06	6	20.20	0	0.00	20.15	6	12,113	0.05%
2023/10/05	1	20.50	1	20.50	20.35	0	12,157	0.00%
2023/09/28	0	0.00	1	20.20	20.10	-1	12,461	-0.01%
2023/09/27	0	0.00	1	20.05	20.05	-1	12,566	-0.01%
2023/09/22	2	19.95	0	0.00	19.90	2	13,386	0.01%
2023/09/21	1	20.05	0	0.00	19.90	1	13,530	0.01%
2023/09/20	3	21.20	3	20.90	20.35	0	13,698	0.00%
2023/09/19	3	21.02	0	0.00	21.10	3	13,631	0.02%
2023/09/18	1	21.00	0	0.00	20.85	1	13,624	0.01%
2023/09/11	1	22.15	5	22.11	21.70	-4	14,095	-0.03%
2023/09/07	0	0.00	90	23.53	23.05	-90	13,929	-0.65%
2023/09/06	2	24.40	0	0.00	23.85	2	13,788	0.01%
2023/09/05	1	24.30	0	0.00	24.05	1	13,681	0.01%
2023/09/04	20	24.30	0	0.00	24.00	20	13,625	0.15%
2023/09/01	10	24.90	2	24.63	24.70	8	13,482	0.06%
2023/08/31	0	0.00	0.2	25.20	25.05	-0.2	13,413	0.00%
2023/08/30	37	25.43	2	25.35	25.10	35	13,465	0.26%
2023/08/29	38	25.50	8	25.06	25.05	30	13,510	0.22%
2023/08/28	106	26.49	124	25.53	25.55	-18	13,347	-0.13%	大買/大賣/
2023/08/25	94	26.25	129	26.11	25.85	-35	12,969	-0.27%	大賣/
2023/08/24	25	25.67	27	25.75	25.65	-2	12,541	-0.02%
2023/08/23	59.2	25.98	15	26.00	25.40	44.2	12,051	0.37%
2023/08/22	35	25.44	25	25.13	25.25	10	11,505	0.09%
2023/08/21	16	24.37	79	24.94	25.40	-63	10,725	-0.59%
2023/08/18	16	23.53	11	23.76	23.50	5	9,920	0.05%
2023/08/17	3	22.15	81	22.52	22.95	-78	9,282	-0.84%
2023/08/16	13	21.69	36	21.73	21.40	-23	8,851	-0.26%
2023/08/15	1	20.95	51	20.96	21.15	-50	8,551	-0.58%
2023/08/10	2	19.60	0	0.00	19.50	2	8,455	0.02%
2023/08/09	4	20.05	0	0.00	19.90	4	8,519	0.05%
2023/08/07	1	20.40	1	20.30	20.30	0	8,593	0.00%
2023/08/01	1	20.00	2	20.15	20.10	-1	8,481	-0.01%
2023/07/28	11	19.95	0	0.00	20.00	11	8,417	0.13%
2023/07/26	1	20.25	0	0.00	20.00	1	8,338	0.01%
2023/07/25	1	20.60	0	0.00	20.60	1	8,283	0.01%
2023/07/24	4	20.36	0	0.00	20.25	4	8,262	0.05%
2023/07/20	40	20.70	0	0.00	20.65	40	8,173	0.49%
2023/07/19	0	0.00	3	22.47	21.50	-3	8,036	-0.04%
2023/07/18	2	22.35	0	0.00	21.90	2	7,922	0.03%
2023/07/12	3	21.55	10	21.65	21.45	-7	7,805	-0.09%
2023/07/11	1	22.10	94	22.01	21.95	-93	7,776	-1.20%
2023/07/10	0	0.00	7	22.44	22.50	-7	7,679	-0.09%
2023/07/07	0	0.00	0.1	22.15	22.15	-0.1	7,624	0.00%
2023/07/06	0	0.00	3	22.37	22.45	-3	7,518	-0.04%
2023/07/05	0	0.00	7	22.40	22.25	-7	7,433	-0.09%
2023/07/03	1.1	22.65	5	22.71	23.15	-3.9	7,169	-0.05%
2023/06/30	19	21.70	29	21.89	21.85	-10	6,712	-0.15%
2023/06/29	3	21.55	0	0.00	21.45	3	6,520	0.05%
2023/06/28	20	21.55	8	21.19	21.15	12	6,379	0.19%
2023/06/27	10	21.34	1	21.60	20.70	9	6,202	0.15%
2023/06/20	3	20.35	12	20.10	20.25	-9	6,010	-0.15%
2023/06/19	1	20.10	0	0.00	19.95	1	6,005	0.02%
2023/06/15	1	21.45	2	21.68	21.85	-1	5,554	-0.02%
2023/06/13	0	0.00	1	20.60	20.50	-1	5,194	-0.02%
2023/06/12	1	20.40	0	0.00	20.45	1	5,178	0.02%
2023/06/08	2	20.85	0	0.00	20.65	2	5,146	0.04%
2023/06/07	3	20.80	5	20.65	20.70	-2	5,100	-0.04%
2023/06/06	1	20.90	0	0.00	20.80	1	5,069	0.02%
2023/06/05	3	21.42	8	21.32	21.45	-5	4,996	-0.10%
2023/06/02	3	21.65	3	21.28	21.65	0	4,862	0.00%
2023/06/01	4	21.06	4	20.96	20.95	0	4,763	0.00%
2023/05/31	0	0.00	6	20.75	20.90	-6	4,730	-0.13%
2023/05/30	14	20.38	10	20.52	20.60	4	4,667	0.09%
2023/05/26	0	0.00	1	20.30	19.50	-1	4,719	-0.02%
2023/05/25	1	20.25	0	0.00	20.20	1	4,685	0.02%
2023/05/24	1	20.45	1.2	20.26	20.25	-0.2	4,643	0.00%
2023/05/19	1	19.90	21	19.81	20.05	-20	4,386	-0.46%
2023/05/18	0	0.00	115	19.13	19.20	-115	4,153	-2.77%	大賣/鉅額交易
2023/05/17	5	18.95	0	0.00	18.90	5	4,090	0.12%
2023/05/16	120	19.25	35	19.20	19.05	85	4,108	2.07%	大買/
2023/05/15	0	0.00	100	18.70	19.25	-100	4,194	-2.38%
2023/05/05	0	18.15	0	0.00	18.00	0	3,978	0.00%
2023/05/03	10	17.70	0	0.00	17.70	10	3,983	0.25%
2023/04/28	0	0.00	0.1	17.55	17.65	-0.1	3,997	0.00%
2023/04/25	70	17.65	0	0.00	17.40	70	3,995	1.75%
2023/04/21	20	17.97	150.1	18.15	17.75	-130.1	3,969	-3.28%	大賣/鉅額交易
2023/04/20	0	0.00	1	19.05	18.55	-1	3,906	-0.03%
2023/04/19	0	0.00	4	19.00	18.95	-4	3,867	-0.10%
2023/04/13	11	18.75	0	0.00	18.60	11	3,694	0.30%
2023/04/12	4	19.00	0	0.00	18.95	4	3,676	0.11%
2023/04/11	0	18.65	0	0.00	18.80	0	3,635	0.00%
2023/04/10	0	0.00	2	18.50	18.65	-2	3,644	-0.05%
2023/04/07	0	0.00	1	18.95	18.75	-1	3,704	-0.03%
2023/04/06	1	18.75	0	0.00	18.85	1	3,926	0.03%
2023/03/30	4	18.35	30	18.34	18.35	-26	3,963	-0.66%
2023/03/29	10	18.43	7	18.30	18.30	3	4,340	0.07%
2023/03/28	11	18.55	6	18.87	18.60	5	4,519	0.11%
2023/03/27	3	18.75	2	18.35	18.85	1	4,384	0.02%
2023/03/24	27	18.14	68	17.95	18.15	-41	4,212	-0.97%
2023/03/21	0	0.00	2	16.70	16.65	-2	3,908	-0.05%
2023/03/20	0	16.35	0	0.00	16.55	0	3,911	0.00%
2023/03/16	5	16.15	3	16.10	16.05	2	3,887	0.05%
2023/03/15	0	16.90	0	0.00	16.65	0	3,842	0.00%
2023/03/10	23	17.12	2	17.13	16.95	21	3,757	0.56%
2023/03/09	10	17.50	0	0.00	17.35	10	3,739	0.27%
2023/03/08	10	17.40	0	0.00	17.65	10	3,715	0.27%
2023/03/07	82	17.53	0	0.00	17.50	82	3,682	2.23%
2023/03/06	5	17.75	5	17.55	17.55	0	3,634	0.00%
2023/03/02	4	17.30	4	17.50	17.50	0	3,447	0.00%
2023/02/24	31	17.22	10	17.35	17.20	21	3,224	0.65%
2023/02/23	0	0.00	52	17.18	16.80	-52	3,048	-1.71%
2023/02/22	40	16.55	0	0.00	16.75	40	2,946	1.36%
2023/02/21	0.2	16.80	0	0.00	16.85	0.2	2,910	0.01%
2023/02/20	0	16.77	0	0.00	16.75	0	2,906	0.00%
2023/02/17	0	0.00	5	16.55	16.65	-5	2,861	-0.17%
2023/02/16	0	0.00	18	17.00	16.60	-18	2,839	-0.63%
2023/02/15	4	16.15	0	0.00	16.20	4	2,741	0.15%
2023/02/14	0	0.00	3	16.20	16.35	-3	2,703	-0.11%
2023/02/13	4.2	16.35	15	16.15	16.25	-10.8	2,643	-0.41%
2023/02/10	5	15.35	0	0.00	15.30	5	2,454	0.20%
2023/02/09	0	0.00	1	15.60	15.55	-1	2,453	-0.04%
2023/02/02	1	15.60	5	15.70	15.70	-4	2,429	-0.16%
2023/02/01	0	0.00	10	15.55	15.55	-10	2,412	-0.41%
2023/01/30	5	15.25	5	15.25	15.25	0	2,387	0.00%
2023/01/17	0	0.00	1	15.10	15.05	-1	2,372	-0.04%
2023/01/16	0	15.15	0	0.00	15.00	0	2,361	0.00%
2023/01/13	0	15.30	0	0.00	15.05	0	2,350	0.00%
2023/01/11	1	15.35	0	0.00	15.35	1	2,395	0.04%
2023/01/10	0	15.55	0	0.00	15.55	0	2,393	0.00%
2023/01/09	0	15.50	0	0.00	15.55	0	2,397	0.00%
2023/01/05	32	15.05	0	0.00	15.05	32	2,406	1.33%
2022/12/30	6	14.80	2	14.90	14.85	4	2,440	0.16%
2022/12/29	20	14.75	1	14.75	14.75	19	2,486	0.76%
2022/12/28	0	0.00	5	15.10	14.85	-5	2,505	-0.20%
2022/12/27	17	15.45	0	0.00	15.35	17	2,469	0.69%
2022/12/26	2	16.20	2	15.95	15.80	0	2,385	0.00%
2022/12/23	0	0.00	50	15.65	15.60	-50	2,128	-2.35%
2022/12/22	117	15.72	86	15.65	15.60	31	2,091	1.48%	大買/
2022/12/21	156	16.21	37	15.93	15.80	119	2,031	5.86%	大買/鉅額交易
2022/12/20	24	16.15	30	16.08	16.15	-6	1,621	-0.37%
2022/12/19	10	14.75	0	0.00	14.70	10	1,413	0.71%
2022/12/16	30	14.77	2	14.80	14.95	28	1,438	1.95%
2022/12/12	0	0.00	15	15.05	14.95	-15	1,485	-1.01%
2022/12/08	12	14.56	0	0.00	14.65	12	1,521	0.79%
2022/12/07	5	14.65	0	0.00	14.65	5	1,544	0.32%
2022/12/06	17	14.92	0	0.00	14.80	17	1,619	1.05%
2022/12/02	0	0.00	5	15.30	15.25	-5	1,761	-0.28%
2022/12/01	0	0.00	20	15.21	15.15	-20	1,801	-1.11%
2022/11/30	5	14.85	10	15.00	15.00	-5	1,812	-0.28%
2022/11/29	0	0.00	10	14.85	14.85	-10	1,891	-0.53%
2022/11/28	10	14.40	0	0.00	14.45	10	1,964	0.51%
2022/11/25	0	0.00	10	14.75	14.55	-10	1,991	-0.50%
2022/11/09	0	0.00	3	15.15	15.05	-3	3,088	-0.10%
2022/11/08	3	14.95	0	0.00	14.95	3	3,093	0.10%
2022/10/26	0	0.00	1	14.75	14.65	-1	3,690	-0.03%
2022/10/20	3	14.70	0	0.00	14.80	3	3,999	0.08%
2022/10/19	0	0.00	1	15.15	15.00	-1	3,951	-0.03%
2022/10/14	2	14.93	1	15.00	15.00	1	3,961	0.03%
2022/10/13	25	14.56	0	0.00	14.20	25	3,960	0.63%
2022/10/11	10	14.70	0	0.00	14.70	10	3,917	0.26%
2022/10/06	64	15.25	63	15.59	15.15	1	3,901	0.03%
2022/10/05	5	15.30	0	0.00	15.30	5	3,852	0.13%
2022/10/03	1	14.65	0	0.00	14.55	1	3,863	0.03%
2022/09/16	9	17.10	0	0.00	17.10	9	3,756	0.24%
2022/09/13	1	17.60	0	0.00	17.50	1	3,700	0.03%
2022/09/08	0	0.00	13	17.45	17.40	-13	3,622	-0.36%
2022/09/06	3	17.05	0	0.00	16.95	3	3,516	0.09%
2022/09/05	3	17.45	14	17.56	17.10	-11	3,477	-0.32%
2022/09/02	6	17.30	8	17.35	17.30	-2	3,402	-0.06%
2022/08/29	13	16.50	2	16.45	16.40	11	3,276	0.34%
2022/08/25	0	0.00	0.9	17.00	17.10	-0.9	3,289	-0.03%
2022/08/24	0.6	16.75	0	0.00	16.70	0.6	3,265	0.02%
2022/08/22	5	16.90	0	0.00	16.85	5	3,235	0.15%
2022/08/19	0	0.00	5	16.45	16.50	-5	3,179	-0.16%
2022/08/18	1	16.35	0.1	16.35	16.40	0.9	3,157	0.03%
2022/08/17	4	16.78	0	0.00	16.60	4	3,109	0.13%
2022/08/16	276	17.27	276	17.56	17.20	0	3,011	0.00%	大買/大賣/
2022/08/10	0	0.00	0	17.00	17.10	0	2,260	0.00%
2022/08/08	20	17.40	0	0.00	17.40	20	2,189	0.91%
2022/08/05	0	0.00	1	17.30	17.30	-1	2,083	-0.05%
2022/08/04	4	16.98	4	16.89	16.75	0	2,026	0.00%
2022/08/03	1	17.10	0	0.00	16.60	1	1,952	0.05%
2022/08/02	20	17.46	0	0.00	17.25	20	1,876	1.07%
2022/08/01	40	17.17	1	17.40	17.40	39	1,731	2.25%
2022/07/28	1	16.50	0	0.00	16.55	1	1,594	0.06%
2022/07/27	4	16.40	3	16.90	16.90	1	1,578	0.06%
2022/07/26	0	16.23	0	0.00	16.30	0	1,488	0.00%
2022/07/21	10	16.35	0	0.00	16.30	10	1,493	0.67%
2022/07/20	20	16.25	0	0.00	16.10	20	1,474	1.36%
2022/07/18	0	0.00	0	16.15	16.25	0	1,491	0.00%
2022/07/15	0	0.00	2	15.55	15.65	-2	1,477	-0.14%
2022/07/13	19	15.20	0	0.00	15.20	19	1,523	1.25%
2022/07/11	10	15.25	0	0.00	15.40	10	1,485	0.67%
2022/06/08	0	0.00	1	15.75	15.70	-1	1,524	-0.07%
2022/06/07	1	15.75	0	0.00	15.70	1	1,541	0.06%
2022/06/06	2	15.98	0	0.00	16.05	2	1,533	0.13%
2022/05/27	0.8	15.50	0	0.00	15.40	0.8	1,451	0.06%
2022/05/25	0	0.00	8	15.45	15.40	-8	1,470	-0.54%
2022/05/24	0	0.00	3	15.60	15.30	-3	1,493	-0.20%
2022/05/16	0	0.00	1	15.20	15.05	-1	1,493	-0.07%
2022/05/13	0.2	15.15	0	0.00	15.15	0.2	1,491	0.01%
2022/05/09	0	0.00	5	15.50	15.40	-5	1,485	-0.34%
2022/05/05	0	0.00	0	16.15	16.20	0	1,463	0.00%
2022/05/04	0	0.00	6	16.10	16.10	-6	1,460	-0.41%
2022/04/27	0	0.00	2	16.23	16.40	-2	1,436	-0.14%
2022/04/26	0	0.00	50	16.60	16.65	-50	1,427	-3.50%
2022/04/25	10	16.80	6	16.57	16.55	4	1,433	0.28%
2022/04/22	2	17.55	20	17.55	17.60	-18	1,411	-1.27%
2022/04/21	4	17.45	5	17.70	17.25	-1	1,411	-0.07%
2022/04/20	5	17.50	0	0.00	17.60	5	1,393	0.36%
2022/03/30	0	17.30	0	0.00	17.45	0	1,871	0.00%
2022/03/24	0	0.00	1.8	17.18	17.25	-1.8	1,900	-0.10%
2022/03/21	3	16.65	0	0.00	16.85	3	1,946	0.15%
2022/03/18	0	16.55	0	0.00	16.65	0	1,937	0.00%
2022/03/09	1	15.45	0	0.00	15.35	1	2,077	0.05%
2022/03/08	4	15.63	0	0.00	15.35	4	2,089	0.19%
2022/02/24	2	16.50	0	0.00	16.45	2	2,329	0.09%
2022/02/22	0	0.00	1	16.85	16.85	-1	2,662	-0.04%
2022/02/21	1	17.20	1	17.20	17.20	0	2,691	0.00%
2022/02/17	0	16.80	1	16.85	16.75	-1	2,835	-0.04%
2022/02/16	0	0.00	5	16.75	16.75	-5	2,929	-0.17%
2022/02/14	2	16.70	0	0.00	16.75	2	3,115	0.06%
2022/02/11	0.1	17.05	0	0.00	17.05	0.1	3,226	0.00%
2022/02/10	0.1	17.05	0	0.00	17.10	0.1	3,315	0.00%
2022/01/26	60	16.35	0	0.00	16.45	60	3,782	1.59%
2022/01/24	3	16.48	0	0.00	16.55	3	4,105	0.07%
2022/01/21	14	17.01	0	0.00	16.85	14	4,128	0.34%
2022/01/20	10	17.25	0	0.00	17.20	10	4,161	0.24%
2022/01/14	2	17.20	1	17.00	17.10	1	4,309	0.02%
2022/01/13	0	0.00	2	17.40	17.40	-2	4,331	-0.05%
2022/01/07	4	17.91	0	0.00	17.65	4	4,468	0.09%
2022/01/06	30	18.10	0	0.00	18.05	30	4,432	0.68%
2022/01/05	5	18.33	0	0.00	18.30	5	4,439	0.11%
2022/01/03	1	18.65	0	0.00	18.70	1	4,470	0.02%
2021/12/30	0	0.00	5	18.95	19.00	-5	4,460	-0.11%
2021/12/29	4	18.93	4	18.75	18.75	0	4,462	0.00%
2021/12/28	6	18.81	6	18.66	18.65	0	4,484	0.00%
2021/12/27	3	18.87	0	0.00	18.70	3	4,343	0.07%
2021/12/24	10	18.65	0	0.00	18.60	10	4,372	0.23%
2021/12/23	0	0.00	27	18.95	19.00	-27	4,412	-0.61%
2021/12/20	1	18.25	0	0.00	18.35	1	4,354	0.02%
2021/12/17	9	18.54	0	0.00	18.35	9	4,350	0.21%
2021/12/16	4	18.80	5	18.75	18.90	-1	4,316	-0.02%
2021/12/15	6	18.48	0	0.00	18.35	6	4,269	0.14%
2021/12/14	8	18.50	0	0.00	18.30	8	4,281	0.19%
2021/12/13	0	0.00	0.6	18.85	18.90	-0.6	4,277	-0.01%
2021/12/09	1	18.65	0	0.00	18.65	1	4,212	0.02%
2021/12/08	0.6	18.70	30	18.60	18.70	-29.4	4,197	-0.70%
2021/12/07	4	18.28	5	18.30	18.25	-1	4,194	-0.02%
2021/12/06	1	18.15	0	0.00	18.15	1	4,192	0.02%
2021/12/03	5	18.25	0	0.00	18.20	5	4,189	0.12%
2021/12/02	5	18.55	0	0.00	18.10	5	4,205	0.12%
2021/12/01	21	18.15	0	0.00	18.25	21	4,208	0.50%
2021/11/30	1	18.40	0	0.00	18.35	1	4,244	0.02%
2021/11/29	1.6	18.40	0	0.00	18.35	1.6	4,246	0.04%
2021/11/26	2	19.05	0	0.00	18.85	2	4,214	0.05%
2021/11/25	1	19.90	0	0.00	19.50	1	4,179	0.02%
2021/11/24	3.2	20.32	0	0.00	20.00	3.2	4,163	0.08%
2021/11/23	12.5	20.45	0	0.00	20.20	12.5	4,171	0.30%
2021/11/22	3.2	21.92	0.5	22.25	21.45	2.7	4,095	0.07%
2021/11/09	1	19.60	0	19.60	19.35	1	3,899	0.03%
2021/11/08	1	19.55	1	19.45	19.40	0	3,946	0.00%
2021/11/05	1	20.80	3	20.80	20.65	-2	3,870	-0.05%
2021/11/04	3	20.85	48	21.00	21.00	-45	3,878	-1.16%
2021/11/03	7	20.99	8	20.83	20.80	-1	3,873	-0.03%
2021/11/02	16	21.26	10	20.90	20.80	6	3,869	0.16%
2021/11/01	0	0.00	47	20.95	21.20	-47	3,777	-1.24%
2021/10/29	5	20.55	0	0.00	20.50	5	3,691	0.14%
2021/10/28	0	0.00	16	20.76	20.80	-16	3,633	-0.44%
2021/10/27	2	21.00	8	20.88	21.00	-6	3,530	-0.17%
2021/10/26	0	0.00	5	20.35	20.80	-5	3,468	-0.14%
2021/10/25	21	20.75	31	20.85	20.65	-10	3,480	-0.29%
2021/10/22	11	20.34	3	20.60	20.50	8	3,424	0.23%
2021/10/21	1	20.20	8	20.49	20.50	-7	3,439	-0.20%
2021/10/19	0	0.00	25	19.85	19.80	-25	3,913	-0.64%
2021/10/15	0	0.00	0.1	19.70	19.60	-0.1	4,389	0.00%
2021/10/07	0	0.00	5.5	18.97	19.20	-5.5	4,439	-0.12%
2021/10/06	5	18.75	0	0.00	18.15	5	4,452	0.11%
2021/10/05	0	0.00	0.4	18.23	18.40	-0.4	4,462	-0.01%
2021/10/01	0	0.00	3	18.20	18.10	-3	4,517	-0.07%
2021/09/28	0.4	18.35	0	0.00	18.45	0.4	5,006	0.01%
2021/09/27	0	0.00	1	18.45	18.25	-1	5,008	-0.02%
2021/09/24	5.3	18.69	1	18.70	18.30	4.3	5,024	0.09%
2021/09/23	2	18.45	0	0.00	18.45	2	4,985	0.04%
2021/09/22	2	18.28	5	18.00	18.25	-3	4,984	-0.06%
2021/09/17	6	17.61	13.9	17.80	18.15	-7.9	4,971	-0.16%
2021/09/16	0.2	17.25	5	17.45	17.25	-4.8	4,993	-0.10%
2021/09/15	0.3	17.30	0	0.00	17.20	0.3	5,004	0.01%
2021/09/10	0.1	17.05	3	17.10	17.15	-2.9	5,128	-0.06%
2021/09/06	0	0.00	0	17.40	17.05	0	5,204	0.00%
2021/08/30	0.2	17.53	0	0.00	17.35	0.2	5,365	0.00%
2021/08/27	1	17.40	0	0.00	17.45	1	5,384	0.02%
2021/08/26	5	17.50	0.1	17.60	17.45	4.9	5,389	0.09%
2021/08/25	5	17.60	0.2	17.75	17.75	4.8	5,417	0.09%
2021/08/24	0	0.00	0.1	17.05	17.15	-0.1	5,428	0.00%
2021/08/17	0.2	16.55	0	0.00	16.45	0.2	5,516	0.00%
2021/08/16	2	17.30	0	0.00	16.50	2	5,489	0.04%
2021/08/13	30	17.90	0	0.00	17.70	30	5,407	0.55%
2021/08/12	2	17.80	1	17.85	18.05	1	5,421	0.02%
2021/08/11	2	18.30	0	0.00	18.10	2	5,628	0.04%
2021/08/09	8	18.88	0	0.00	18.70	8	5,716	0.14%
2021/08/06	0	0.00	1.2	19.50	19.50	-1.2	5,713	-0.02%
2021/08/05	30	19.18	0	0.00	19.10	30	5,794	0.52%
2021/08/04	0.2	19.15	1	19.30	19.15	-0.8	5,978	-0.01%
2021/08/02	0.2	19.50	0	0.00	19.40	0.2	6,110	0.00%
2021/07/30	1.1	20.06	1	19.50	19.35	0.1	6,168	0.00%
2021/07/29	2	20.10	0.3	19.77	20.00	1.7	6,186	0.03%
2021/07/28	0.2	19.10	0	0.00	19.35	0.2	6,150	0.00%
2021/07/27	0.3	19.78	7	19.68	19.50	-6.7	6,230	-0.11%
2021/07/26	10	20.40	0	0.00	20.15	10	6,289	0.16%
2021/07/23	11	20.71	31	20.75	20.60	-20	6,215	-0.32%
2021/07/22	57	20.29	118	20.21	20.45	-61	5,744	-1.06%	大賣/
2021/07/21	3	18.65	0	0.00	18.60	3	5,427	0.06%
2021/07/20	3	18.95	4	19.23	18.85	-1	5,491	-0.02%
2021/07/19	0	0.00	3	19.07	19.10	-3	5,613	-0.05%
2021/07/16	2	19.28	0	0.00	19.20	2	6,024	0.03%
2021/07/15	9	19.34	2	19.35	19.45	7	6,085	0.12%
2021/07/14	1	18.85	0	0.00	18.90	1	5,965	0.02%
2021/07/09	5	18.55	0	0.00	18.60	5	6,066	0.08%
2021/07/08	5	18.75	0	0.00	18.80	5	6,295	0.08%
2021/07/07	24	18.99	2	19.25	18.95	22	6,468	0.34%
2021/07/06	23	19.29	0	0.00	19.35	23	6,849	0.34%
2021/06/29	10	19.00	1	19.20	19.05	9	6,873	0.13%
2021/06/25	10	19.30	0	0.00	19.40	10	6,920	0.14%
2021/06/23	0	0.00	1	18.60	18.95	-1	7,038	-0.01%
2021/06/22	0	0.00	0	18.40	18.10	0	7,074	0.00%
2021/06/21	6	18.33	1	18.45	18.40	5	7,088	0.07%
2021/06/18	2	19.15	0	0.00	18.80	2	7,116	0.03%
2021/06/16	3	18.85	0	0.00	18.85	3	7,241	0.04%
2021/06/10	2	19.75	0	0.00	19.75	2	7,454	0.03%
2021/06/03	10	19.80	0	0.00	19.75	10	7,463	0.13%
2021/06/01	0	0.00	1	20.10	20.20	-1	7,488	-0.01%
2021/05/25	1	19.40	1	19.55	19.20	0	7,579	0.00%
2021/05/24	2	18.80	0	0.00	18.90	2	7,582	0.03%
2021/05/21	1	18.65	1	18.50	18.85	0	7,613	0.00%
2021/05/20	2	18.65	2	18.43	18.35	0	7,723	0.00%
2021/05/19	1	18.80	4	18.91	18.85	-3	7,749	-0.04%
2021/05/18	0	0.00	85	18.08	18.40	-85	7,543	-1.13%
2021/05/17	0	0.00	5	17.15	17.05	-5	7,551	-0.07%
2021/05/13	3	18.60	4	18.36	18.60	-1	7,498	-0.01%
2021/05/12	2	17.95	53	18.21	17.85	-51	7,476	-0.68%
2021/05/11	10	19.65	1	19.90	19.30	9	7,309	0.12%
2021/05/07	6	20.88	0	0.00	21.25	6	7,273	0.08%
2021/05/06	0	0.00	13	20.55	20.00	-13	7,257	-0.18%
2021/05/05	1	20.50	0	0.00	20.30	1	7,216	0.01%
2021/05/04	4	20.00	57	20.19	20.40	-53	7,273	-0.73%
2021/05/03	16	21.77	0	0.00	21.25	16	7,374	0.22%
2021/04/29	7	22.91	0	0.00	22.85	7	7,364	0.10%
2021/04/28	8	23.19	5	23.40	23.20	3	7,494	0.04%
2021/04/27	7	23.49	0	0.00	23.60	7	7,501	0.09%
2021/04/26	2	22.70	1	22.70	22.70	1	7,364	0.01%
2021/04/22	3	23.57	0	0.00	23.15	3	7,341	0.04%
2021/04/21	33	23.43	0	0.00	23.35	33	6,992	0.47%
2021/04/20	12	23.59	0	0.00	23.70	12	6,993	0.17%
2021/04/19	5	23.90	0	0.00	23.65	5	7,106	0.07%
2021/04/16	41	24.01	6	24.00	23.85	35	7,109	0.49%
2021/04/15	2	24.00	0	0.00	24.15	2	7,356	0.03%
2021/04/14	25	23.63	5	23.95	23.70	20	7,381	0.27%
2021/04/13	2	24.90	0	0.00	24.95	2	7,423	0.03%
2021/04/12	9	25.99	13	25.92	26.10	-4	7,719	-0.05%
2021/04/09	12	25.26	0	0.00	25.25	12	7,419	0.16%
2021/04/08	1	24.40	10	25.05	25.05	-9	7,311	-0.12%
2021/04/07	1	24.35	0	0.00	24.30	1	7,251	0.01%
2021/04/06	2	24.40	0	0.00	24.25	2	7,414	0.03%
2021/04/01	12	24.10	130	24.15	24.10	-118	7,472	-1.58%	大賣/鉅額交易
2021/03/31	0	0.00	5	24.60	24.40	-5	7,565	-0.07%
2021/03/30	6	24.12	76	24.39	24.45	-70	8,201	-0.85%
2021/03/29	0	24.35	0	0.00	24.10	0	8,294	0.00%
2021/03/26	0	0.00	3	24.55	24.35	-3	8,355	-0.04%
2021/03/24	0	0.00	37	24.99	24.65	-37	8,573	-0.43%
2021/03/23	1	24.50	0	0.00	24.65	1	8,756	0.01%
2021/03/22	0	0.00	11	24.80	24.90	-11	8,859	-0.12%
2021/03/19	5	24.34	0	0.00	24.20	5	8,967	0.06%
2021/03/18	0	0.00	51	24.94	24.40	-51	9,205	-0.55%
2021/03/17	0	0.00	10	24.50	24.30	-10	9,666	-0.10%
2021/03/15	0	0.00	20	24.20	24.10	-20	10,930	-0.18%
2021/03/08	4	23.50	0	0.00	23.30	4	12,988	0.03%
2021/03/04	11	23.83	0	0.00	23.80	11	13,934	0.08%
2021/02/26	11	24.25	0	0.00	24.45	11	15,123	0.07%
2021/02/24	11	25.42	0	0.00	24.95	11	16,690	0.07%
2021/02/23	0	0.00	1	25.40	25.40	-1	16,965	-0.01%
2021/02/22	2	25.35	2	25.60	25.45	0	17,300	0.00%
2021/02/19	0	0.00	1	24.95	25.20	-1	17,315	-0.01%
2021/02/18	1	24.80	5	24.80	25.00	-4	17,352	-0.02%
2021/02/17	0	0.00	5	25.09	24.80	-5	17,488	-0.03%
2021/02/05	1	24.05	0	0.00	23.85	1	17,636	0.01%
2021/02/04	5	24.65	0	0.00	24.25	5	18,862	0.03%
2021/02/03	1	24.95	0	0.00	24.00	1	20,297	0.00%
2021/02/02	0	0.00	15	23.92	23.90	-15	20,268	-0.07%
2021/02/01	1	23.45	0	0.00	23.70	1	20,298	0.00%
2021/01/22	4	23.54	0	0.00	23.80	4	20,225	0.02%
2021/01/21	10	24.32	11	24.03	23.85	-1	20,153	0.00%
2021/01/20	8	24.92	5	24.81	24.75	3	19,974	0.02%
2021/01/18	1	25.40	0	0.00	25.90	1	19,888	0.01%
2021/01/15	3	25.60	2	25.75	25.80	1	19,807	0.01%
2021/01/14	2	26.30	4	26.55	26.70	-2	19,694	-0.01%
2021/01/13	2	26.35	30	26.55	26.40	-28	19,635	-0.14%
2021/01/12	16	26.64	2	26.75	26.10	14	19,627	0.07%
2021/01/11	7	27.48	0	0.00	27.35	7	19,445	0.04%
2021/01/08	11	27.17	33	26.78	26.90	-22	19,396	-0.11%
2021/01/07	2	27.90	0	0.00	27.90	2	19,146	0.01%
2021/01/06	15	28.85	3	28.65	28.00	12	19,138	0.06%
2021/01/05	12	29.32	29	29.85	28.85	-17	18,887	-0.09%
2021/01/04	2	29.23	0	0.00	29.25	2	18,481	0.01%
2020/12/30	0	0.00	5	29.15	29.05	-5	18,389	-0.03%
2020/12/29	9	29.29	20	29.36	29.05	-11	18,366	-0.06%
2020/12/28	4	28.50	0	0.00	28.55	4	18,193	0.02%
2020/12/24	44	29.67	16	29.83	28.30	28	18,075	0.15%
2020/12/22	3	27.90	0	0.00	27.55	3	17,525	0.02%
2020/12/21	0	0.00	10	28.15	28.05	-10	17,375	-0.06%
2020/12/18	0	0.00	25	28.85	28.85	-25	17,222	-0.15%
2020/12/17	0	0.00	2	28.33	29.15	-2	17,114	-0.01%
2020/12/16	0	0.00	20	28.60	28.55	-20	16,949	-0.12%
2020/12/15	2	28.23	2	28.30	28.35	0	16,987	0.00%
2020/12/14	8	28.48	48	28.48	28.15	-40	16,817	-0.24%
2020/12/11	9	28.19	5	28.20	28.35	4	16,622	0.02%
2020/12/10	10	29.85	20	29.99	29.50	-10	15,975	-0.06%
2020/12/09	3	28.95	2	28.90	28.95	1	15,487	0.01%
2020/12/08	3	27.85	67	28.41	28.85	-64	14,869	-0.43%
2020/12/07	2	27.70	12	27.80	28.00	-10	14,591	-0.07%
2020/12/04	15	27.43	2	27.10	27.25	13	14,306	0.09%
2020/12/03	4	25.16	0	0.00	25.40	4	13,790	0.03%
2020/12/02	8	25.03	7	25.26	25.25	1	13,659	0.01%
2020/12/01	11	24.36	12	24.48	24.45	-1	13,459	-0.01%
2020/11/30	5	24.05	4	23.68	24.05	1	13,389	0.01%
2020/11/27	0	0.00	3	23.33	23.05	-3	13,684	-0.02%
2020/11/26	5	23.10	3	22.75	22.75	2	13,364	0.01%
2020/11/25	4	22.85	0	0.00	22.80	4	13,205	0.03%
2020/11/24	35	22.67	20.3	22.76	22.80	14.7	12,683	0.12%
2020/11/23	198	21.01	1	21.00	21.05	197	11,589	1.70%	大買/鉅額交易
2020/11/20	0	0.00	18	20.81	21.40	-18	11,229	-0.16%
2020/11/19	11	20.83	0	0.00	20.55	11	11,119	0.10%
2020/11/18	8	20.39	36	20.50	20.20	-28	11,100	-0.25%
2020/11/17	20	20.13	0	0.00	20.05	20	11,224	0.18%
2020/11/16	45	20.15	2	20.10	20.30	43	11,432	0.38%
2020/11/12	775	20.73	720	20.97	20.10	55	11,497	0.48%	大買/大賣/
2020/11/11	66	20.60	49	20.86	20.90	17	10,545	0.16%
2020/11/10	35	19.12	0	0.00	19.00	35	9,431	0.37%
2020/11/06	0	0.00	20	18.98	19.00	-20	9,507	-0.21%
2020/11/03	0	0.00	34	19.05	18.90	-34	9,779	-0.35%
2020/11/02	10	18.75	20	18.83	18.80	-10	9,764	-0.10%
2020/10/29	20	18.00	0	0.00	18.45	20	9,859	0.20%
2020/10/26	73	18.28	0	0.00	18.20	73	9,994	0.73%
2020/10/22	20	18.25	0	0.00	18.30	20	10,304	0.19%
2020/10/20	53	18.41	51	18.86	18.40	2	10,813	0.02%
2020/10/15	0	0.00	1	18.70	18.55	-1	12,340	-0.01%
2020/10/14	0	0.00	4	19.45	19.15	-4	12,525	-0.03%
2020/10/13	5	19.05	10	19.05	19.10	-5	12,750	-0.04%
2020/10/08	5	19.00	20	19.13	18.95	-15	13,027	-0.12%
2020/10/07	0	0.00	12	19.04	18.95	-12	13,121	-0.09%
2020/10/06	1	19.10	10	19.15	18.75	-9	13,190	-0.07%
2020/10/05	0	0.00	53	18.69	18.80	-53	13,421	-0.39%
2020/09/30	0	0.00	18	18.21	18.45	-18	13,652	-0.13%
2020/09/29	5	18.30	16	18.20	18.25	-11	13,912	-0.08%
2020/09/25	29	17.59	0	0.00	17.25	29	14,628	0.20%
2020/09/24	30	17.84	0	0.00	17.85	30	14,986	0.20%
2020/09/23	30	18.05	0.1	18.15	18.15	30	15,546	0.19%
2020/09/22	20	18.00	0	0.00	18.10	20	16,114	0.12%
2020/09/18	0	0.00	20	18.95	18.45	-20	18,724	-0.11%
2020/09/16	0	0.00	16	18.71	18.30	-16	20,093	-0.08%
2020/09/15	1	18.50	0	0.00	18.35	1	20,160	0.00%
2020/09/14	0	0.00	2	18.40	18.35	-2	20,427	-0.01%
2020/09/11	5	17.75	0	0.00	17.95	5	20,533	0.02%
2020/09/10	12	18.00	0	0.00	17.95	12	20,750	0.06%
2020/09/09	10	17.60	0	0.00	18.25	10	20,927	0.05%
2020/09/08	60	18.05	0	0.00	17.95	60	20,932	0.29%
2020/09/07	63	18.38	1	18.40	18.10	62	20,986	0.30%
2020/09/04	68	18.50	1	18.60	18.50	67	21,137	0.32%
2020/09/03	11	19.10	4	19.78	19.05	7	21,304	0.03%
2020/09/02	4	19.74	7	19.56	19.70	-3	21,339	-0.01%
2020/09/01	70	18.92	11	18.69	18.55	59	21,468	0.27%
2020/08/31	40	18.95	0	0.00	18.90	40	22,529	0.18%
2020/08/28	0	0.00	1	19.00	18.90	-1	22,792	0.00%
2020/08/27	3	18.93	0	0.00	18.85	3	22,718	0.01%
2020/08/26	10	19.00	10	18.90	18.80	0	22,626	0.00%
2020/08/25	1	19.05	15	19.24	18.90	-14	22,715	-0.06%
2020/08/24	1	19.20	27	19.14	19.10	-26	22,502	-0.12%
2020/08/21	0	0.00	21	18.42	18.60	-21	22,231	-0.09%
2020/08/20	97	17.29	51	17.41	17.70	46	21,981	0.21%
2020/08/19	0	0.00	24	18.90	18.60	-24	21,774	-0.11%
2020/08/18	22	18.19	0	0.00	18.85	22	21,484	0.10%
2020/08/17	25	18.88	32	18.90	18.60	-7	21,357	-0.03%
2020/08/14	5	18.55	54	18.67	18.60	-49	21,046	-0.23%
2020/08/13	0	0.00	1	18.00	17.90	-1	20,727	0.00%
2020/08/11	45	17.67	0	0.00	17.75	45	20,652	0.22%
2020/08/10	5	18.29	12	18.59	18.20	-7	20,700	-0.03%
2020/08/07	10	17.85	3	17.85	17.95	7	21,026	0.03%
2020/08/06	13	17.87	12	18.38	17.85	1	21,102	0.00%
2020/08/05	5	18.05	5	18.10	18.00	0	21,000	0.00%
2020/08/04	2	17.80	1	17.80	17.90	1	20,933	0.00%
2020/08/03	0	0.00	56	17.65	17.50	-56	20,795	-0.27%
2020/07/31	15	17.37	0	0.00	17.55	15	20,793	0.07%
2020/07/30	1	17.60	2	17.45	17.70	-1	20,785	0.00%
2020/07/29	14	17.39	1	17.40	17.15	13	20,785	0.06%
2020/07/28	23	16.98	102	17.06	16.90	-79	20,938	-0.38%	大賣/
2020/07/27	27	17.37	0	0.00	17.30	27	20,843	0.13%
2020/07/24	8	17.58	5	17.89	17.80	3	20,692	0.01%
2020/07/23	6	18.44	0	0.00	18.25	6	20,435	0.03%
2020/07/22	1	19.00	10	19.15	19.05	-9	20,038	-0.04%
2020/07/20	10	17.61	1	17.70	17.70	9	18,845	0.05%
2020/07/17	1	17.55	1	17.65	17.50	0	18,634	0.00%
2020/07/16	3	18.60	5	18.45	18.30	-2	18,373	-0.01%
2020/07/15	1	18.35	4	18.39	18.25	-3	18,286	-0.02%
2020/07/14	10	18.95	20	18.85	18.90	-10	18,136	-0.06%
2020/07/13	20	19.36	11	19.35	19.25	9	18,054	0.05%
2020/07/10	30	19.05	15	19.20	19.20	15	17,983	0.08%
2020/07/09	2	19.25	2	19.70	19.20	0	17,778	0.00%
2020/07/08	4	19.13	7	19.12	19.20	-3	17,559	-0.02%
2020/07/07	6	19.29	50.1	19.09	19.15	-44.1	17,323	-0.25%
2020/07/06	20	19.46	38	19.64	19.90	-18	16,951	-0.11%
2020/07/03	13	19.35	1	19.30	19.00	12	16,535	0.07%
2020/07/02	115	19.72	15	19.93	19.95	100	16,073	0.62%	大買/
2020/07/01	7	19.31	8	19.41	19.40	-1	15,487	-0.01%
2020/06/30	23.1	19.60	137	19.18	19.10	-113.9	14,947	-0.76%	大賣/鉅額交易
2020/06/29	77	18.07	69	17.61	18.60	8	13,696	0.06%
2020/06/24	322	17.29	301	17.19	16.95	21	12,431	0.17%	大買/大賣/
2020/06/23	5	16.75	5	16.75	16.75	0	11,004	0.00%
2020/06/22	0	0.00	111	14.70	15.25	-111	10,870	-1.02%	大賣/鉅額交易
2020/06/19	136	13.90	7	14.44	13.90	129	10,806	1.19%	大買/鉅額交易
2020/06/18	3	14.67	0	0.00	14.60	3	10,561	0.03%
2020/06/17	2	15.25	34	15.19	15.00	-32	10,446	-0.31%
2020/06/16	5	14.60	2	14.75	14.60	3	10,201	0.03%
2020/06/12	4	13.80	3	14.10	14.10	1	9,988	0.01%
2020/06/11	0	0.00	1	14.65	14.45	-1	9,849	-0.01%
2020/06/10	2	14.75	5	14.50	14.55	-3	9,647	-0.03%
2020/06/09	69	16.02	3	15.90	15.50	66	9,516	0.69%
2020/06/08	50	15.40	5	15.53	16.15	45	9,108	0.49%
2020/06/05	41	14.41	41	14.67	15.05	0	8,245	0.00%
2020/06/04	36	13.58	12	13.67	14.15	24	7,140	0.34%
2020/06/03	5	12.90	4	12.90	12.90	1	6,831	0.01%
2020/06/02	0	0.00	9	12.65	12.75	-9	6,776	-0.13%
2020/06/01	30	12.90	4	12.84	12.85	26	6,864	0.38%
2020/05/28	2	12.40	7	12.35	12.25	-5	6,794	-0.07%
2020/05/27	1	12.40	0	0.00	12.30	1	6,749	0.01%
2020/05/26	1	12.50	0	0.00	12.45	1	6,830	0.01%
2020/05/25	0	0.00	1	12.45	12.55	-1	6,754	-0.01%
2020/05/22	1	12.40	2	12.35	12.25	-1	6,734	-0.01%
2020/05/21	4	12.80	4	12.65	12.65	0	6,755	0.00%
2020/05/19	4	12.65	4	12.50	12.55	0	6,732	0.00%
2020/05/18	1	12.90	2	12.73	12.55	-1	6,728	-0.01%
2020/05/15	10	12.87	1	12.60	12.50	9	6,722	0.13%
2020/05/14	293	13.41	296	13.36	13.10	-3	6,607	-0.05%	大買/大賣/
2020/05/13	6	12.66	6	12.88	13.20	0	6,223	0.00%
2020/05/12	1	12.55	0	0.00	12.55	1	6,559	0.02%
2020/05/11	0	0.00	1	12.65	12.65	-1	6,565	-0.02%
2020/05/08	2	12.63	1	12.75	12.55	1	6,537	0.02%
2020/05/07	0	0.00	4	12.73	12.70	-4	6,518	-0.06%
2020/05/06	2	12.55	2	12.70	12.60	0	6,486	0.00%
2020/05/05	10	12.73	0	0.00	12.65	10	6,448	0.16%
2020/05/04	2	13.10	20	12.90	12.85	-18	6,360	-0.28%
2020/04/30	10	12.25	10	12.38	12.20	0	6,091	0.00%
2020/04/29	10	12.25	10	12.33	12.30	0	6,058	0.00%
2020/04/28	10	12.20	0	0.00	12.05	10	6,094	0.16%
2020/04/24	1	12.10	2	12.05	12.15	-1	6,255	-0.02%
2020/04/21	0	11.20	0	0.00	11.20	0	6,346	0.00%
2020/04/17	3	11.85	8	11.66	11.65	-5	6,396	-0.08%
2020/04/16	3	12.45	0	0.00	12.30	3	6,288	0.05%
2020/04/15	3	12.40	0	0.00	12.50	3	6,255	0.05%
2020/04/13	2	12.30	0	0.00	12.15	2	6,138	0.03%
2020/03/30	0	0.00	2	10.60	10.95	-2	6,045	-0.03%
2020/03/25	2	10.30	0	0.00	10.50	2	6,039	0.03%
2020/03/23	0	0.00	3	9.49	9.48	-3	5,916	-0.05%
2020/03/18	4	9.04	0	0.00	8.97	4	5,718	0.07%
2020/03/17	1	9.50	0	0.00	9.17	1	5,669	0.02%
2020/03/16	1	10.30	0	0.00	9.89	1	5,615	0.02%
2020/03/13	0	0.00	5	10.05	10.30	-5	5,604	-0.09%
2020/03/12	0	0.00	2	11.10	11.10	-2	5,349	-0.04%
2020/03/05	277	13.19	278	13.37	13.15	-1	5,204	-0.02%	大買/大賣/
2020/03/02	2	12.50	4	12.59	12.65	-2	5,196	-0.04%
2020/02/27	7	13.38	0	0.00	12.80	7	5,504	0.13%
2020/02/26	4	13.49	6	13.61	13.55	-2	5,659	-0.04%
2020/02/25	6	13.48	5	13.60	13.60	1	5,629	0.02%
2020/02/24	4	13.78	0	0.00	13.70	4	5,608	0.07%
2020/02/21	3	14.05	0	0.00	14.05	3	5,540	0.05%
2020/02/20	3	14.18	0	0.00	14.15	3	5,523	0.05%
2020/02/17	2	13.98	1	14.10	14.05	1	5,418	0.02%
2020/02/14	7	14.41	0	0.00	14.15	7	5,363	0.13%
2020/02/13	2	14.75	126	13.86	14.55	-124	5,129	-2.42%	大賣/鉅額交易
2020/02/10	0	0.00	63	13.60	13.60	-63	4,639	-1.36%
2020/02/07	0	0.00	12	13.70	13.55	-12	4,611	-0.26%
2020/02/06	0	0.00	4	13.65	13.65	-4	4,629	-0.09%
2020/02/05	3	13.35	1	13.70	13.35	2	4,577	0.04%
2020/02/04	0	0.00	2	13.73	13.55	-2	4,536	-0.04%
2020/02/03	34	13.48	5	13.30	13.35	29	4,505	0.64%
2020/01/31	8	13.87	36	13.99	13.85	-28	4,398	-0.64%
2020/01/30	172	13.86	38	13.95	13.65	134	4,365	3.07%	大買/鉅額交易
2020/01/20	19	14.40	0	0.00	14.35	19	4,159	0.46%
2020/01/17	51	14.30	0	0.00	14.30	51	4,082	1.25%
2020/01/16	1	14.20	0	0.00	14.20	1	4,057	0.02%
2020/01/14	2	13.95	0	0.00	14.00	2	3,881	0.05%
2020/01/09	0	0.00	4	13.64	13.65	-4	3,725	-0.11%
2020/01/07	1	13.45	0	0.00	13.45	1	3,619	0.03%
2020/01/03	1	13.55	0	0.00	13.70	1	3,537	0.03%
2020/01/02	11	13.64	10	13.58	13.65	1	3,406	0.03%
2019/12/23	0	0.00	3	13.00	13.00	-3	3,432	-0.09%
2019/12/10	2	12.90	19	12.90	12.85	-17	3,222	-0.53%
2019/12/02	0	0.00	1	12.50	12.50	-1	3,191	-0.03%
2019/11/29	0	0.00	4	12.70	12.70	-4	3,138	-0.13%
2019/11/28	0	0.00	1	12.95	12.90	-1	3,132	-0.03%
2019/11/27	7	13.05	7	12.95	12.95	0	3,090	0.00%
2019/11/26	26	12.88	23	13.26	12.90	3	3,041	0.10%
2019/11/25	5	12.85	6	13.21	13.25	-1	2,711	-0.04%
2019/11/20	3	12.10	0	0.00	12.15	3	2,490	0.12%
2019/11/04	0	0.00	6	11.90	11.90	-6	2,765	-0.22%
2019/10/29	0	0.00	1	12.15	12.10	-1	2,909	-0.03%
2019/10/21	0	0.00	1	12.10	12.15	-1	3,264	-0.03%
2019/10/18	0	0.00	1	12.10	12.10	-1	3,265	-0.03%
2019/10/17	0	0.00	4.6	12.10	12.20	-4.6	3,291	-0.14%
2019/10/16	2	12.00	0	0.00	12.15	2	3,383	0.06%
2019/09/23	1	12.25	0	0.00	12.45	1	3,399	0.03%
2019/09/19	1	12.10	0	0.00	12.10	1	3,357	0.03%
2019/09/11	1	12.55	1	12.50	12.35	0	3,490	0.00%
2019/09/02	0	0.00	8	12.75	12.80	-8	3,917	-0.20%
2019/08/19	3	12.30	0	0.00	12.40	3	3,717	0.08%
2019/08/08	0	0.00	1	12.15	12.15	-1	4,011	-0.02%
2019/08/07	1	12.40	0	0.00	12.20	1	4,103	0.02%
2019/07/26	0	0.00	120	13.37	13.30	-120	5,509	-2.18%	大賣/鉅額交易
2019/07/25	120	13.33	0	0.00	13.35	120	6,143	1.95%	大買/鉅額交易
2019/07/11	6	13.10	0	0.00	13.05	6	7,279	0.08%
2019/07/03	0	0.00	10	12.70	12.65	-10	7,308	-0.14%
2019/07/02	0	0.00	1	12.75	12.75	-1	7,403	-0.01%
2019/06/25	3	12.70	0	0.00	12.50	3	7,759	0.04%
2019/06/24	0	0.00	8	12.65	12.60	-8	7,881	-0.10%
2019/06/21	1	12.60	0	0.00	12.75	1	7,919	0.01%
2019/06/19	1	12.35	0	0.00	12.55	1	8,085	0.01%
2019/06/18	0	0.00	2	12.25	12.15	-2	8,539	-0.02%
2019/06/17	3	12.62	0	0.00	12.50	3	8,592	0.03%
2019/06/14	2	12.50	1	12.55	12.55	1	8,886	0.01%
2019/06/13	2	12.60	0	0.00	12.55	2	8,966	0.02%
2019/06/12	6	12.09	6	12.14	12.40	0	8,724	0.00%
2019/06/11	0	0.00	20	11.90	11.90	-20	8,702	-0.23%
2019/06/10	20	11.75	0	0.00	11.75	20	8,839	0.23%
2019/05/30	1	11.60	1	11.70	11.70	0	9,090	0.00%
2019/05/20	1	11.50	5	11.65	11.50	-4	9,185	-0.04%
2019/05/17	0	0.00	3	11.75	11.75	-3	9,199	-0.03%
2019/05/16	1	12.00	6	12.16	11.85	-5	9,242	-0.05%
2019/05/15	1	12.40	0	0.00	12.35	1	9,614	0.01%
2019/05/14	2	12.05	0	0.00	12.15	2	9,640	0.02%
2019/05/13	0	0.00	17	13.23	12.30	-17	9,585	-0.18%
2019/05/10	0	0.00	6	13.81	13.55	-6	9,281	-0.06%
2019/05/09	2	13.80	1	14.20	13.70	1	9,211	0.01%
2019/05/08	0	0.00	1	14.35	14.35	-1	8,996	-0.01%
2019/05/07	6	14.95	83	14.98	14.75	-77	8,883	-0.87%
2019/05/06	51	15.12	1	15.05	14.90	50	8,966	0.56%
2019/05/03	12	15.08	8	15.11	15.40	4	8,773	0.05%
2019/05/02	17	15.06	52	14.79	15.05	-35	8,496	-0.41%
2019/04/30	16	14.03	1	14.20	14.40	15	7,845	0.19%
2019/04/29	20	14.15	70	14.08	13.95	-50	7,805	-0.64%
2019/04/26	21	14.63	5	14.44	14.40	16	7,745	0.21%
2019/04/24	4	14.54	0	0.00	14.10	4	7,564	0.05%
2019/04/23	5	14.26	0	0.00	14.20	5	7,833	0.06%
2019/04/22	15	14.17	3	14.07	14.20	12	7,773	0.15%
2019/04/19	2	13.68	0	0.00	13.80	2	7,779	0.03%
2019/04/18	18	14.13	0	0.00	13.55	18	8,125	0.22%
2019/04/17	0	0.00	3	13.82	13.85	-3	8,543	-0.04%
2019/04/16	1	13.65	1	13.60	13.70	0	8,497	0.00%
2019/04/15	0	0.00	0.1	13.40	13.40	-0.1	8,485	0.00%
2019/04/12	0	0.00	1	13.70	13.40	-1	8,563	-0.01%
2019/04/11	0	0.00	1	13.75	13.65	-1	8,640	-0.01%
2019/04/10	2	13.60	0	0.00	13.65	2	8,791	0.02%
2019/04/03	0	0.00	0	13.45	13.50	0	10,128	0.00%
2019/04/02	0	0.00	1	13.50	13.50	-1	10,095	-0.01%
2019/04/01	0	0.00	2	13.80	13.60	-2	10,052	-0.02%
2019/03/28	1	13.25	0	0.00	13.35	1	9,829	0.01%
2019/03/27	10	13.55	0	0.00	13.50	10	9,776	0.10%
2019/03/25	1	13.40	0	0.00	13.45	1	9,617	0.01%
2019/03/22	0	0.00	6	14.09	13.80	-6	9,594	-0.06%
2019/03/21	10	14.20	1	13.95	14.00	9	9,456	0.10%
2019/03/20	5	13.50	0	0.00	13.50	5	9,009	0.06%
2019/03/19	2	13.73	5	13.65	13.40	-3	9,052	-0.03%
2019/03/18	1	13.20	1	13.25	13.35	0	8,815	0.00%
2019/03/15	0	0.00	2	13.05	13.00	-2	9,164	-0.02%
2019/03/14	2	13.35	0	0.00	13.10	2	9,366	0.02%
2019/03/13	2	13.05	0	0.00	13.15	2	9,268	0.02%
2019/03/12	2	13.00	0	0.00	13.00	2	9,091	0.02%
2019/03/05	1	13.40	0	0.00	13.15	1	9,057	0.01%
2019/02/20	17	12.85	0	0.00	12.90	17	8,629	0.20%
2019/02/14	494	13.29	491	13.36	13.20	3	8,325	0.04%	大買/大賣/
2019/01/28	108	12.55	3	12.63	12.50	105	7,513	1.40%	大買/鉅額交易
2019/01/25	27	12.55	134	12.66	12.65	-107	7,461	-1.43%	大賣/鉅額交易
2019/01/22	180	12.25	0	0.00	12.30	180	7,167	2.51%	大買/鉅額交易
2019/01/18	0	0.00	4	12.49	12.30	-4	7,118	-0.06%
2019/01/17	220	12.50	0	0.00	12.45	220	7,081	3.11%	大買/鉅額交易
2019/01/16	0	0.00	16	12.43	12.50	-16	7,001	-0.23%
2019/01/15	898	12.73	432	12.94	12.55	466	6,863	6.79%	大買/大賣/鉅額交易
2019/01/14	121	12.66	0	0.00	12.70	121	6,417	1.89%	大買/鉅額交易
2019/01/11	365	12.74	54	13.14	12.60	311	6,353	4.89%	大買/鉅額交易
2019/01/10	615	12.95	546	13.08	12.95	69	6,139	1.12%	大買/大賣/
2019/01/09	142	13.10	8	12.91	13.10	134	5,724	2.34%	大買/鉅額交易
2019/01/08	8	12.09	50	12.00	12.00	-42	4,922	-0.85%
2019/01/07	1	11.95	0	0.00	11.95	1	4,858	0.02%
2019/01/04	70	11.93	27	12.06	12.00	43	4,802	0.90%
2019/01/03	115	11.81	2	12.20	11.90	113	4,804	2.35%	大買/鉅額交易
2019/01/02	124	12.08	133	12.06	12.05	-9	4,712	-0.19%	大買/大賣/
2018/12/28	968	12.02	787	12.19	12.05	181	4,475	4.04%	大買/大賣/鉅額交易
2018/12/27	0	0.00	1,730	11.54	12.20	-1,730	3,741	-46.24%	大賣/鉅額交易
2018/12/20	0	0.00	2	11.15	11.00	-2	3,120	-0.06%
2018/12/13	0	0.00	50	11.85	11.70	-50	3,009	-1.66%
2018/12/12	0	0.00	50	11.95	11.95	-50	2,954	-1.69%
2018/12/11	0	0.00	2	12.03	11.80	-2	2,826	-0.07%
2018/12/10	124	11.86	0	0.00	11.80	124	2,730	4.54%	大買/鉅額交易
2018/12/07	0	0.00	20	11.80	11.80	-20	2,268	-0.88%
2018/11/29	5	11.09	1	11.20	11.00	4	2,028	0.20%
2018/11/27	10	10.95	0	0.00	10.95	10	2,022	0.49%
2018/11/23	5	10.70	0	0.00	10.60	5	2,007	0.25%
2018/11/21	1	10.85	0	0.00	10.80	1	2,009	0.05%
2018/10/12	0	0.00	5	10.00	10.00	-5	3,625	-0.14%
2018/10/08	0	0.00	20	10.79	10.65	-20	3,621	-0.55%
2018/10/05	0	0.00	30	10.88	10.85	-30	3,693	-0.81%
2018/10/04	7	11.35	7	11.46	11.35	0	3,676	0.00%
2018/10/01	50	11.85	0	0.00	11.65	50	3,821	1.31%
2018/09/28	2	11.60	2	11.70	11.65	0	3,878	0.00%
2018/09/03	2	12.05	0	0.00	11.80	2	6,623	0.03%
2018/08/17	0	0.00	10	11.60	11.60	-10	11,446	-0.09%
2018/08/14	0	0.00	1	11.70	11.85	-1	11,496	-0.01%
2018/08/13	10	11.73	0	0.00	11.70	10	11,519	0.09%
2018/08/07	0	0.00	3	13.05	12.90	-3	11,535	-0.03%
2018/08/02	5	13.80	0	0.00	13.55	5	11,713	0.04%
2018/07/26	519	14.18	515	14.22	14.15	4	11,777	0.03%	大買/大賣/
2018/07/24	0	0.00	15	13.50	13.55	-15	11,391	-0.13%
2018/07/20	3	14.03	0	0.00	13.80	3	11,348	0.03%
2018/07/19	10	13.65	10	13.55	14.10	0	11,148	0.00%
2018/07/09	0	0.00	1	13.35	13.40	-1	10,827	-0.01%
2018/07/06	0	0.00	7	12.95	13.40	-7	10,787	-0.06%
2018/07/04	0	0.00	10	13.70	13.55	-10	10,676	-0.09%
2018/07/03	0	0.00	15	13.65	13.50	-15	10,551	-0.14%
2018/07/02	2	14.00	0	0.00	13.65	2	10,540	0.02%
2018/06/29	10	14.00	0	0.00	13.90	10	10,606	0.09%
2018/06/27	1	13.85	8	13.55	13.85	-7	10,492	-0.07%
2018/06/26	11	13.45	54	13.66	13.70	-43	10,414	-0.41%
2018/06/25	80	13.49	5	14.25	13.30	75	9,758	0.77%
2018/06/21	10	14.90	20	14.80	14.70	-10	9,443	-0.11%
2018/06/20	3	14.70	10	15.02	14.90	-7	9,372	-0.07%
2018/06/19	10	15.20	0	0.00	14.95	10	9,163	0.11%
2018/06/15	5	14.65	30	14.98	14.95	-25	9,080	-0.28%
2018/06/14	6	14.95	0	0.00	14.65	6	8,974	0.07%
2018/06/12	2	14.85	5	14.90	14.80	-3	8,634	-0.03%
2018/06/11	8	15.27	8.4	15.19	15.20	-0.4	8,501	-0.01%
2018/06/08	0	0.00	24	14.95	14.95	-24	8,273	-0.29%
2018/06/07	20	15.29	11	15.20	15.05	9	8,130	0.11%
2018/06/06	30	15.18	13	15.08	15.40	17	7,829	0.22%
2018/06/05	4	14.78	3	14.62	14.70	1	7,543	0.01%
2018/06/04	64	15.26	52	15.41	15.35	12	7,316	0.16%
2018/06/01	5	14.62	4	14.75	14.60	1	6,950	0.01%
2018/05/31	65	15.80	82	15.62	15.10	-17	6,711	-0.25%
2018/05/30	16	14.60	1	14.70	14.80	15	5,943	0.25%
2018/05/29	8	14.78	19	14.44	14.70	-11	5,542	-0.20%
2018/05/28	20	12.63	41	13.18	13.75	-21	4,475	-0.47%
2018/05/25	3	12.37	18	12.50	12.50	-15	3,834	-0.39%
2018/05/23	4	12.35	8	12.45	12.35	-4	3,886	-0.10%
2018/05/22	25	12.44	12	12.63	12.35	13	3,857	0.34%
2018/05/21	2	12.35	15	12.45	12.50	-13	3,949	-0.33%
2018/05/18	10	12.31	6	12.56	12.25	4	3,959	0.10%
2018/05/15	40	12.32	0	0.00	12.20	40	3,879	1.03%
2018/05/14	0	0.00	57	12.16	12.25	-57	3,949	-1.44%
2018/05/11	83	11.95	20	12.20	11.95	63	3,894	1.62%
2018/05/10	0	0.00	1	11.80	11.80	-1	3,763	-0.03%
2018/05/07	0	0.00	1	11.20	11.15	-1	3,898	-0.03%
2018/05/03	0	0.00	2	11.30	11.15	-2	3,972	-0.05%
2018/04/26	2.5	10.94	0	0.00	10.90	2.5	4,139	0.06%
2018/04/18	0	0.00	2	11.05	10.90	-2	4,791	-0.04%
2018/04/10	0	0.00	5	11.30	11.25	-5	7,394	-0.07%
2018/04/02	5	11.55	0	0.00	11.50	5	7,518	0.07%
2018/03/13	0	0.00	10	11.85	11.85	-10	7,252	-0.14%
2018/03/09	11	12.05	11	11.95	11.80	0	7,196	0.00%
2018/03/08	10	11.75	0	0.00	11.65	10	7,025	0.14%
2018/03/07	0	0.00	5	11.25	11.30	-5	6,963	-0.07%
2018/03/06	0	0.00	2	11.60	11.45	-2	6,981	-0.03%
2018/03/05	2	11.55	2	11.40	11.25	0	7,105	0.00%
2018/02/27	5	11.65	0	0.00	11.40	5	7,166	0.07%
2018/02/22	0	0.00	6	11.20	11.20	-6	7,097	-0.08%
2018/02/09	0	0.00	2	9.92	10.75	-2	6,977	-0.03%
2018/02/08	1	10.75	0	0.00	10.85	1	6,910	0.01%
2018/02/06	4	11.33	2	11.40	10.85	2	6,946	0.03%
2018/02/01	2.7	13.00	4	13.01	12.85	-1.3	6,761	-0.02%
2018/01/31	0	0.00	4	12.85	13.05	-4	6,776	-0.06%
2018/01/30	4	12.68	0	0.00	12.65	4	6,614	0.06%
2018/01/29	32	12.64	5.4	12.78	12.60	26.6	6,553	0.41%
2018/01/26	0	0.00	0.1	12.65	12.75	-0.1	6,514	0.00%
2018/01/25	1	12.75	0	0.00	12.60	1	6,466	0.02%
2018/01/17	0	0.00	1	12.50	12.45	-1	6,067	-0.02%
2018/01/16	3	12.45	3	12.35	12.40	0	5,996	0.00%
2018/01/12	3	12.97	3	13.22	12.80	0	5,731	0.00%
2018/01/11	0	0.00	3	12.75	12.95	-3	5,662	-0.05%
2018/01/10	11	13.10	9	13.36	13.05	2	5,506	0.04%
2018/01/09	3.3	12.73	7	12.90	12.80	-3.7	5,365	-0.07%
2018/01/08	17	13.10	11	13.31	13.15	6	5,139	0.12%
2018/01/05	9	12.51	3	12.77	12.80	6	4,280	0.14%
2018/01/04	0	0.00	1	11.25	11.65	-1	3,617	-0.03%
2018/01/03	0	0.00	11	11.00	10.95	-11	3,259	-0.34%