友訊 (2332)-凱基-八德券商分點個股進出

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
17.95
漲跌
▼0.10
漲幅
-0.55%
成交量
2,325張
產業
上市通信網路類股▲0.44%
493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－凱基-八德券商分點個股進出

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-八德券商分點個股進出
凱基-八德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
2024/05/31	10	18.10	0	0.00	17.95	10	2,355	0.42%
2024/05/29	1	18.20	0	0.00	18.20	1	2,543	0.04%
2024/05/23	1	18.25	0	0.00	18.20	1	2,545	0.04%
2024/05/21	0	0.00	15	18.35	18.35	-15	2,585	-0.58%
2024/05/17	0	0.00	0	18.20	18.25	0	2,885	0.00%
2024/05/16	0	0.00	0.6	18.15	18.15	-0.6	2,919	-0.02%
2024/05/15	5	18.00	0	0.00	17.85	5	2,936	0.17%
2024/05/03	1	17.85	0	0.00	17.85	1	3,106	0.03%
2024/04/25	0	0.00	5	17.65	17.65	-5	3,228	-0.15%
2024/04/11	10	18.00	0	0.00	17.90	10	3,211	0.31%
2024/04/08	0	0.00	5	18.40	18.40	-5	3,193	-0.16%
2024/04/02	1	18.60	0	0.00	18.55	1	3,216	0.03%
2024/03/28	0	0.00	1	18.60	18.55	-1	3,246	-0.03%
2024/03/14	10	18.60	0	0.00	18.50	10	3,575	0.28%
2024/03/12	2	18.98	0	0.00	18.95	2	3,627	0.06%
2024/03/07	32	19.37	0	0.00	19.20	32	4,005	0.80%
2024/03/05	3	19.50	0	0.00	19.70	3	4,347	0.07%
2024/03/04	1	19.75	0	0.00	19.65	1	4,287	0.02%
2024/03/01	0	0.00	2	19.30	19.10	-2	4,119	-0.05%
2024/02/26	2	19.60	0	0.00	19.40	2	4,054	0.05%
2024/02/21	20	19.65	0	0.00	19.60	20	4,036	0.50%
2024/02/20	11	19.90	1	19.90	19.95	10	3,996	0.25%
2024/02/16	5	19.55	6	19.51	19.55	-1	3,839	-0.03%
2024/02/15	1	19.55	0	0.00	19.40	1	3,810	0.03%
2024/02/01	1	19.60	0	0.00	19.70	1	3,723	0.03%
2024/01/26	5	19.45	0	0.00	19.35	5	3,744	0.13%
2024/01/23	1	19.50	1	19.65	19.65	0	3,783	0.00%
2024/01/17	1	18.65	0	0.00	18.60	1	3,681	0.03%
2024/01/16	1	18.85	0	0.00	18.80	1	3,684	0.03%
2024/01/10	0	0.00	25	19.15	19.05	-25	3,792	-0.66%
2024/01/08	1	19.45	0	0.00	19.35	1	3,868	0.03%
2024/01/04	3	19.53	0	0.00	19.50	3	3,914	0.08%
2024/01/02	0	0.00	20	20.30	20.05	-20	3,931	-0.51%
2023/12/25	1	19.40	0	0.00	19.30	1	3,937	0.03%
2023/12/20	0	0.00	2	19.70	19.65	-2	4,019	-0.05%
2023/12/18	1	20.15	1	20.10	19.80	0	4,110	0.00%
2023/12/15	2	19.78	1	19.80	19.80	1	4,472	0.02%
2023/12/12	0	0.00	1	19.90	19.75	-1	4,650	-0.02%
2023/12/07	1	20.20	2	19.95	20.00	-1	4,822	-0.02%
2023/12/06	0	0.00	1	20.30	20.20	-1	4,889	-0.02%
2023/12/04	1	20.60	10	20.53	20.45	-9	4,908	-0.18%
2023/12/01	32	20.16	15	20.20	20.15	17	4,873	0.35%
2023/11/30	30	20.07	10	19.30	20.40	20	4,859	0.41%
2023/11/20	0	0.00	5	19.05	19.05	-5	7,012	-0.07%
2023/11/09	5	18.50	0	0.00	18.40	5	11,493	0.04%
2023/11/06	10	18.93	0	0.00	19.00	10	11,481	0.09%
2023/11/02	5	18.60	0	0.00	18.55	5	11,430	0.04%
2023/10/30	0	0.00	3	18.65	18.55	-3	11,500	-0.03%
2023/10/26	3	18.55	0	0.00	18.35	3	11,568	0.03%
2023/10/25	3	19.00	0	0.00	18.85	3	11,596	0.03%
2023/10/20	0	0.00	1	18.20	18.55	-1	11,654	-0.01%
2023/10/18	1	18.85	0	0.00	18.55	1	11,729	0.01%
2023/10/17	1	19.05	0	0.00	18.95	1	11,785	0.01%
2023/10/16	4	19.25	0	0.00	19.25	4	11,914	0.03%
2023/10/13	2	19.75	0	0.00	19.65	2	12,001	0.02%
2023/10/11	7	19.71	0	0.00	19.70	7	12,103	0.06%
2023/10/03	4	20.30	0	0.00	20.25	4	12,311	0.03%
2023/09/25	1	20.30	6	20.08	20.35	-5	13,199	-0.04%
2023/09/22	7	19.96	0	0.00	19.90	7	13,386	0.05%
2023/09/21	4	19.98	0	0.00	19.90	4	13,530	0.03%
2023/09/20	19	20.61	5	20.35	20.35	14	13,698	0.10%
2023/09/19	2	20.95	0	0.00	21.10	2	13,631	0.01%
2023/09/18	2	21.05	0	0.00	20.85	2	13,624	0.01%
2023/09/15	7	20.97	0	0.00	21.00	7	13,665	0.05%
2023/09/14	1	21.30	0	0.00	21.20	1	13,596	0.01%
2023/09/11	7	21.96	0	0.00	21.70	7	14,095	0.05%
2023/09/08	0	0.00	1	23.00	22.60	-1	14,002	-0.01%
2023/09/07	8	23.33	4	23.44	23.05	4	13,929	0.03%
2023/09/06	2	24.00	30	24.40	23.85	-28	13,788	-0.20%
2023/09/05	31	24.20	0	0.00	24.05	31	13,681	0.23%
2023/09/04	0	0.00	7	24.16	24.00	-7	13,625	-0.05%
2023/09/01	5	24.90	0	0.00	24.70	5	13,482	0.04%
2023/08/29	2	24.95	1	25.00	25.05	1	13,510	0.01%
2023/08/28	1	25.50	0	0.00	25.55	1	13,347	0.01%
2023/08/25	3	25.40	2	26.08	25.85	1	12,969	0.01%
2023/08/24	0	0.00	14	25.76	25.65	-14	12,541	-0.11%
2023/08/23	13	25.82	179	25.81	25.40	-166	12,051	-1.38%	大賣/鉅額交易
2023/08/22	25	25.49	5	25.10	25.25	20	11,505	0.17%
2023/08/21	138	23.97	28	24.95	25.40	110	10,725	1.03%	大買/鉅額交易
2023/08/18	29	23.93	36	23.65	23.50	-7	9,920	-0.07%
2023/08/17	5	23.00	8	22.38	22.95	-3	9,282	-0.03%
2023/08/16	20	21.76	14.1	21.53	21.40	5.9	8,851	0.07%
2023/08/15	2	21.13	20	20.97	21.15	-18	8,551	-0.21%
2023/08/14	0	0.00	10	19.18	19.25	-10	8,335	-0.12%
2023/08/11	5	19.60	0	0.00	19.45	5	8,357	0.06%
2023/08/10	4	19.68	0	0.00	19.50	4	8,455	0.05%
2023/08/09	1	20.30	0	0.00	19.90	1	8,519	0.01%
2023/08/08	2	20.05	0	0.00	19.95	2	8,578	0.02%
2023/08/07	3	20.20	1	20.35	20.30	2	8,593	0.02%
2023/08/04	0	0.00	2	20.00	19.95	-2	8,556	-0.02%
2023/08/01	2	20.08	1	20.45	20.10	1	8,481	0.01%
2023/07/31	5	20.22	5	20.52	20.15	0	8,456	0.00%
2023/07/28	4	19.91	0	0.00	20.00	4	8,417	0.05%
2023/07/27	1	20.00	1	20.20	20.20	0	8,365	0.00%
2023/07/26	4	20.31	2	20.15	20.00	2	8,338	0.02%
2023/07/25	2	20.40	4	20.69	20.60	-2	8,283	-0.02%
2023/07/24	3	20.35	0	0.00	20.25	3	8,262	0.04%
2023/07/21	0	0.00	1	20.95	20.85	-1	8,196	-0.01%
2023/07/20	5	20.78	0	0.00	20.65	5	8,173	0.06%
2023/07/19	6	22.05	6	22.68	21.50	0	8,036	0.00%
2023/07/18	11	22.08	0	0.00	21.90	11	7,922	0.14%
2023/07/17	0	0.00	4	22.19	22.45	-4	7,832	-0.05%
2023/07/14	0	0.00	5	21.82	21.80	-5	7,763	-0.06%
2023/07/13	7	21.64	7	21.96	21.45	0	7,781	0.00%
2023/07/12	1	21.65	1	21.90	21.45	0	7,805	0.00%
2023/07/11	6	22.03	1	21.95	21.95	5	7,776	0.06%
2023/07/10	1	22.40	3	22.43	22.50	-2	7,679	-0.03%
2023/07/07	8	22.19	6	22.44	22.15	2	7,624	0.03%
2023/07/06	4	22.24	3	22.55	22.45	1	7,518	0.01%
2023/07/05	5	22.21	6	22.63	22.25	-1	7,433	-0.01%
2023/07/04	6	22.42	0.2	22.50	22.55	5.8	7,337	0.08%
2023/07/03	25	22.28	24	22.25	23.15	1	7,169	0.01%
2023/06/30	3	21.83	6	21.83	21.85	-3	6,712	-0.04%
2023/06/29	3	21.18	4	21.44	21.45	-1	6,520	-0.02%
2023/06/28	3	21.17	10	21.47	21.15	-7	6,379	-0.11%
2023/06/26	5	21.45	0	0.00	21.05	5	6,024	0.08%
2023/06/20	1	20.35	0	0.00	20.25	1	6,010	0.02%
2023/06/19	0	0.00	10	20.41	19.95	-10	6,005	-0.17%
2023/06/16	0.1	20.65	0	0.00	20.60	0.1	5,875	0.00%
2023/06/15	11.1	21.64	3	21.50	21.85	8.1	5,554	0.15%
2023/06/14	4	20.40	0	0.00	20.45	4	5,187	0.08%
2023/06/13	1	20.60	1	20.45	20.50	0	5,194	0.00%
2023/06/12	4	20.45	1	20.40	20.45	3	5,178	0.06%
2023/06/08	2	20.70	0	0.00	20.65	2	5,146	0.04%
2023/06/05	1	21.60	0	0.00	21.45	1	4,996	0.02%
2023/06/02	0	0.00	2	21.33	21.65	-2	4,862	-0.04%
2023/06/01	1	21.00	0	0.00	20.95	1	4,763	0.02%
2023/05/31	1	21.00	1	20.95	20.90	0	4,730	0.00%
2023/05/30	141	20.45	1	20.50	20.60	140	4,667	3.00%	大買/鉅額交易
2023/05/26	0	0.00	5	19.95	19.50	-5	4,719	-0.11%
2023/05/25	13	20.23	0	0.00	20.20	13	4,685	0.28%
2023/05/24	128	20.42	3	20.42	20.25	125	4,643	2.69%	大買/鉅額交易
2023/05/23	30	20.14	10	20.17	20.10	20	4,580	0.44%
2023/05/19	2	20.05	1	19.95	20.05	1	4,386	0.02%
2023/05/18	5	19.30	5	19.00	19.20	0	4,153	0.00%
2023/05/17	0	0.00	3	19.20	18.90	-3	4,090	-0.07%
2023/05/16	4	19.10	8	19.19	19.05	-4	4,108	-0.10%
2023/05/15	3	18.85	0	0.00	19.25	3	4,194	0.07%
2023/05/10	1	17.85	0	0.00	17.85	1	4,010	0.02%
2023/04/20	3	18.60	8	18.60	18.55	-5	3,906	-0.13%
2023/04/17	0	0.00	1	19.20	19.30	-1	3,808	-0.03%
2023/04/12	1	18.95	1	19.00	18.95	0	3,676	0.00%
2023/04/06	1	18.85	0	0.00	18.85	1	3,926	0.03%
2023/03/28	10	18.89	0	0.00	18.60	10	4,519	0.22%
2023/03/23	0	0.00	1	17.65	17.35	-1	3,994	-0.03%
2023/03/21	1	16.60	0	0.00	16.65	1	3,908	0.03%
2023/03/15	0	16.90	0	0.00	16.65	0	3,842	0.00%
2023/03/07	0	0.00	5	17.50	17.50	-5	3,682	-0.14%
2023/03/06	0	0.00	4	17.70	17.55	-4	3,634	-0.11%
2023/03/03	0	0.00	1	17.60	17.55	-1	3,525	-0.03%
2023/03/02	0	0.00	5	17.27	17.50	-5	3,447	-0.15%
2023/03/01	1	17.50	12	17.26	17.20	-11	3,345	-0.33%
2023/02/24	10	17.29	25	17.15	17.20	-15	3,224	-0.47%
2023/02/23	5	16.85	5	17.25	16.80	0	3,048	0.00%
2023/02/22	8	16.66	0	0.00	16.75	8	2,946	0.27%
2023/02/21	10	16.70	0	0.00	16.85	10	2,910	0.34%
2023/02/20	11	16.84	0	0.00	16.75	11	2,906	0.38%
2023/02/17	2	16.80	0	0.00	16.65	2	2,861	0.07%
2023/02/16	19	16.93	11	16.77	16.60	8	2,839	0.28%
2023/02/14	0	0.00	0.4	16.20	16.35	-0.4	2,703	-0.01%
2023/02/13	1	16.50	7	16.01	16.25	-6	2,643	-0.23%
2023/02/10	0	0.00	9	15.30	15.30	-9	2,454	-0.37%
2023/02/06	12	15.80	0	0.00	15.60	12	2,451	0.49%
2023/02/03	0	0.00	8	15.64	15.60	-8	2,442	-0.33%
2023/02/02	8	15.70	1	15.65	15.70	7	2,429	0.29%
2023/02/01	0	0.00	1	15.60	15.55	-1	2,412	-0.04%
2022/12/27	1	15.55	0	0.00	15.35	1	2,469	0.04%
2022/12/21	5	15.95	4	15.94	15.80	1	2,031	0.05%
2022/12/19	0	0.00	1	14.70	14.70	-1	1,413	-0.07%
2022/12/15	0	0.00	16	15.02	15.05	-16	1,430	-1.12%
2022/12/14	0	0.00	14	15.12	15.05	-14	1,455	-0.96%
2022/12/13	5	15.10	3	15.10	15.05	2	1,460	0.14%
2022/12/12	13	14.97	0	0.00	14.95	13	1,485	0.87%
2022/12/09	0	0.00	1	14.60	14.60	-1	1,491	-0.07%
2022/12/08	2	14.65	0	0.00	14.65	2	1,521	0.13%
2022/12/07	10	14.75	10	14.80	14.65	0	1,544	0.00%
2022/12/05	10	15.20	0	0.00	15.05	10	1,705	0.59%
2022/12/01	0	0.00	15	15.20	15.15	-15	1,801	-0.83%
2022/11/30	1	15.00	0	0.00	15.00	1	1,812	0.06%
2022/11/29	10	14.65	0	0.00	14.85	10	1,891	0.53%
2022/11/24	15	14.78	10	14.63	14.60	5	1,997	0.25%
2022/11/21	0	0.00	3	14.35	14.30	-3	2,145	-0.14%
2022/11/17	0	0.00	9	14.65	14.65	-9	2,170	-0.41%
2022/11/14	0	0.00	3	15.00	15.00	-3	2,240	-0.13%
2022/11/11	10	15.34	0	0.00	14.90	10	2,278	0.44%
2022/11/10	5	15.10	0	0.00	15.00	5	2,367	0.21%
2022/10/21	0	0.00	12	14.60	14.50	-12	3,915	-0.31%
2022/10/20	3	14.50	11	14.76	14.80	-8	3,999	-0.20%
2022/10/19	5	15.05	5	15.20	15.00	0	3,951	0.00%
2022/10/18	5	15.10	0	0.00	15.10	5	3,955	0.13%
2022/10/17	15	14.87	0	0.00	14.85	15	3,952	0.38%
2022/10/06	2	15.50	25	15.25	15.15	-23	3,901	-0.59%
2022/10/05	21	15.36	1	15.25	15.30	20	3,852	0.52%
2022/10/04	5	14.90	0	0.00	14.90	5	3,863	0.13%
2022/10/03	0	0.00	15	14.59	14.55	-15	3,863	-0.39%
2022/09/30	15	14.67	0	0.00	14.70	15	3,877	0.39%
2022/09/27	3	15.15	0	0.00	15.35	3	3,837	0.08%
2022/09/26	10	15.30	0	0.00	15.00	10	3,835	0.26%
2022/09/23	0	0.00	20	16.06	15.80	-20	3,858	-0.52%
2022/09/22	0	0.00	15	15.98	16.15	-15	3,843	-0.39%
2022/09/21	10	16.30	0	0.00	16.25	10	3,826	0.26%
2022/09/20	15	16.77	10	16.60	16.75	5	3,797	0.13%
2022/09/19	1	16.65	0	0.00	16.75	1	3,791	0.03%
2022/09/16	20	17.27	0	0.00	17.10	20	3,756	0.53%
2022/09/13	1	18.00	1	17.75	17.50	0	3,700	0.00%
2022/09/08	0	0.00	21	17.41	17.40	-21	3,622	-0.58%
2022/09/07	11	17.37	0	0.00	17.40	11	3,561	0.31%
2022/09/06	10	17.05	0	0.00	16.95	10	3,516	0.28%
2022/09/05	0	0.00	2	17.10	17.10	-2	3,477	-0.06%
2022/09/02	0	0.00	8	17.33	17.30	-8	3,402	-0.24%
2022/09/01	0	0.00	0.9	16.90	17.00	-0.9	3,311	-0.03%
2022/08/31	0	0.00	1	16.90	16.75	-1	3,279	-0.03%
2022/08/26	0	0.00	11	17.29	17.10	-11	3,414	-0.32%
2022/08/25	5	17.09	2	17.00	17.10	3	3,289	0.09%
2022/08/24	0	0.00	2	16.70	16.70	-2	3,265	-0.06%
2022/08/18	0	0.00	2	16.35	16.40	-2	3,157	-0.06%
2022/08/17	1	16.65	10	16.65	16.60	-9	3,109	-0.29%
2022/08/16	23	17.42	2	17.10	17.20	21	3,011	0.70%
2022/08/09	0	0.00	2	17.05	17.05	-2	2,240	-0.09%
2022/08/08	4	17.53	3	17.40	17.40	1	2,189	0.05%
2022/08/05	1	16.80	14	16.99	17.30	-13	2,083	-0.62%
2022/08/04	10	16.69	0	0.00	16.75	10	2,026	0.49%
2022/08/02	5	17.34	32	17.52	17.25	-27	1,876	-1.44%
2022/08/01	9	17.18	0	0.00	17.40	9	1,731	0.52%
2022/07/29	20	16.92	8	17.30	17.20	12	1,682	0.71%
2022/07/27	1	16.80	0	0.00	16.90	1	1,578	0.06%
2022/07/26	0	0.00	10	16.42	16.30	-10	1,488	-0.67%
2022/07/25	1	16.45	16	16.25	16.50	-15	1,485	-1.01%
2022/07/20	25	16.35	0	0.00	16.10	25	1,474	1.70%
2022/07/18	0	0.00	29	16.15	16.25	-29	1,491	-1.94%
2022/07/15	2	15.70	0	0.00	15.65	2	1,477	0.14%
2022/07/14	3	15.50	5	15.15	15.60	-2	1,522	-0.13%
2022/07/13	10	15.17	12	15.33	15.20	-2	1,523	-0.13%
2022/07/12	2	15.60	2	15.35	15.20	0	1,527	0.00%
2022/07/11	7	15.37	0	0.00	15.40	7	1,485	0.47%
2022/07/08	16	15.19	1	15.20	15.25	15	1,484	1.01%
2022/06/24	0	0.00	0	15.15	14.75	0	1,529	0.00%
2022/06/17	5	14.90	0	0.00	14.85	5	1,555	0.32%
2022/05/30	0	0.00	7	15.54	15.60	-7	1,444	-0.48%
2022/05/26	2	15.50	0	0.00	15.30	2	1,463	0.14%
2022/05/24	5	15.75	0	0.00	15.30	5	1,493	0.33%
2022/05/13	0	0.00	6	15.15	15.15	-6	1,491	-0.40%
2022/05/12	0	0.00	3.2	15.08	15.15	-3.2	1,498	-0.21%
2022/05/05	0	0.00	12	16.16	16.20	-12	1,463	-0.82%
2022/05/04	5	16.15	3	16.15	16.10	2	1,460	0.14%
2022/05/03	5	16.95	0	0.00	17.05	5	1,404	0.36%
2022/04/29	5	17.07	0	0.00	16.95	5	1,415	0.35%
2022/04/28	0	0.00	3	16.80	16.80	-3	1,441	-0.21%
2022/04/22	0	0.00	0.3	17.40	17.60	-0.3	1,411	-0.02%
2022/04/01	0	16.85	0	0.00	16.70	0	1,848	0.00%
2022/03/31	0	0.00	3	17.00	16.85	-3	1,869	-0.16%
2022/03/25	0.1	17.20	0	0.00	17.30	0.1	1,906	0.00%
2022/03/23	0	0.00	0.1	17.10	17.15	-0.1	1,929	-0.01%
2022/03/22	0.4	16.90	0	0.00	16.80	0.4	1,938	0.02%
2022/03/21	0	0.00	10	16.80	16.85	-10	1,946	-0.51%
2022/03/14	0	16.05	0	0.00	16.15	0	2,061	0.00%
2022/03/11	1	15.95	0	0.00	15.95	1	2,074	0.05%
2022/03/10	0	0.00	1	15.80	16.00	-1	2,084	-0.05%
2022/03/08	0	0.00	2	15.30	15.35	-2	2,089	-0.10%
2022/03/01	0	0.00	5	16.85	16.85	-5	2,175	-0.23%
2022/02/14	0	16.85	0	0.00	16.75	0	3,115	0.00%
2022/02/09	3	17.25	0	0.00	17.25	3	3,432	0.09%
2022/02/07	0	0.00	14	16.86	16.80	-14	3,654	-0.38%
2022/01/26	3	16.40	0	0.00	16.45	3	3,782	0.08%
2022/01/19	0	0.00	10	17.30	17.25	-10	4,193	-0.24%
2022/01/18	0	0.00	1	17.30	17.30	-1	4,241	-0.02%
2022/01/10	10	17.90	10	17.55	17.55	0	4,560	0.00%
2022/01/07	1	17.65	0	0.00	17.65	1	4,468	0.02%
2021/12/30	0	0.00	3	19.00	19.00	-3	4,460	-0.07%
2021/12/29	0	0.00	5	18.70	18.75	-5	4,462	-0.11%
2021/12/23	5	18.50	0	0.00	19.00	5	4,412	0.11%
2021/12/17	0	0.00	1	18.35	18.35	-1	4,350	-0.02%
2021/12/10	0	0.00	1	19.10	19.05	-1	4,282	-0.02%
2021/12/09	2	18.70	0	0.00	18.65	2	4,212	0.05%
2021/12/03	1	18.25	0	0.00	18.20	1	4,189	0.02%
2021/11/30	0.1	18.50	0	0.00	18.35	0.1	4,244	0.00%
2021/11/26	0.1	19.15	0	0.00	18.85	0.1	4,214	0.00%
2021/11/25	0	19.60	0	19.60	19.50	0	4,179	0.00%
2021/11/24	1	20.35	0	0.00	20.00	1	4,163	0.02%
2021/11/23	0.1	20.50	0.9	20.55	20.20	-0.8	4,171	-0.02%
2021/11/22	4.1	21.70	4	21.85	21.45	0.1	4,095	0.00%
2021/11/10	0	0.00	0	19.35	19.45	0	3,891	0.00%
2021/11/08	1	19.45	5	19.55	19.40	-4	3,946	-0.10%
2021/11/04	0	0.00	3	20.97	21.00	-3	3,878	-0.08%
2021/11/03	0	0.00	1	20.95	20.80	-1	3,873	-0.03%
2021/11/02	5	21.40	3	20.63	20.80	2	3,869	0.05%
2021/11/01	2	21.25	1	20.90	21.20	1	3,777	0.03%
2021/10/29	0	0.00	1	20.70	20.50	-1	3,691	-0.03%
2021/10/27	2	21.05	3	21.03	21.00	-1	3,530	-0.03%
2021/10/26	0	0.00	1	20.80	20.80	-1	3,468	-0.03%
2021/10/25	0	0.00	5	20.96	20.65	-5	3,480	-0.14%
2021/10/22	1	20.40	2	20.53	20.50	-1	3,424	-0.03%
2021/10/21	1	20.30	11	20.25	20.50	-10	3,439	-0.29%
2021/10/15	0	0.00	6	19.80	19.60	-6	4,389	-0.14%
2021/10/12	0	0.00	1	19.05	19.20	-1	4,351	-0.02%
2021/10/08	1	19.40	0	0.00	18.90	1	4,537	0.02%
2021/10/07	0	0.00	1	19.10	19.20	-1	4,439	-0.02%
2021/09/24	0	0.00	5	18.60	18.30	-5	5,024	-0.10%
2021/09/22	5	18.15	0	0.00	18.25	5	4,984	0.10%
2021/09/09	0	0.00	1	16.90	16.95	-1	5,164	-0.02%
2021/09/07	1	17.20	0	0.00	17.10	1	5,201	0.02%
2021/09/01	6	17.75	0	0.00	17.75	6	5,267	0.11%
2021/08/19	0	0.00	15	16.55	16.45	-15	5,520	-0.27%
2021/08/12	2	18.10	0	0.00	18.05	2	5,421	0.04%
2021/08/09	3	18.93	0	0.00	18.70	3	5,716	0.05%
2021/08/06	0	0.00	1	19.55	19.50	-1	5,713	-0.02%
2021/07/29	4	19.79	0	0.00	20.00	4	6,186	0.06%
2021/07/27	15	19.90	1	19.80	19.50	14	6,230	0.22%
2021/07/26	0	0.00	2	20.25	20.15	-2	6,289	-0.03%
2021/07/23	8	20.79	0	0.00	20.60	8	6,215	0.13%
2021/07/22	1	20.45	8	20.21	20.45	-7	5,744	-0.12%
2021/07/21	1	19.05	0	0.00	18.60	1	5,427	0.02%
2021/07/16	1	19.15	0	0.00	19.20	1	6,024	0.02%
2021/07/15	0	0.00	5	19.40	19.45	-5	6,085	-0.08%
2021/07/14	0	0.00	5	18.95	18.90	-5	5,965	-0.08%
2021/07/09	1	18.55	0	0.00	18.60	1	6,066	0.02%
2021/07/07	2	18.95	10	19.20	18.95	-8	6,468	-0.12%
2021/07/06	10	20.10	0	0.00	19.35	10	6,849	0.15%
2021/07/05	10	19.85	3	20.03	20.15	7	6,920	0.10%
2021/07/02	0	0.00	3	19.40	19.30	-3	6,741	-0.04%
2021/06/30	2	19.10	0	0.00	19.05	2	6,839	0.03%
2021/06/28	0	0.00	2	19.70	19.30	-2	6,907	-0.03%
2021/06/24	0	0.00	4	19.00	18.95	-4	6,986	-0.06%
2021/06/23	0	0.00	1	18.25	18.95	-1	7,038	-0.01%
2021/06/21	1	18.50	0	0.00	18.40	1	7,088	0.01%
2021/06/18	1	18.95	0	0.00	18.80	1	7,116	0.01%
2021/06/17	1	18.80	0	0.00	19.15	1	7,205	0.01%
2021/06/16	5	18.90	0	0.00	18.85	5	7,241	0.07%
2021/06/15	2	19.25	0	0.00	19.20	2	7,455	0.03%
2021/06/11	1	19.40	0	0.00	19.25	1	7,475	0.01%
2021/06/10	2	19.75	0	0.00	19.75	2	7,454	0.03%
2021/06/09	6	19.40	0	0.00	19.35	6	7,465	0.08%
2021/06/08	1	19.65	2	19.85	19.45	-1	7,485	-0.01%
2021/05/31	1	20.10	0	0.00	20.05	1	7,504	0.01%
2021/05/19	2	18.20	0	0.00	18.85	2	7,749	0.03%
2021/05/18	0	0.00	1	18.00	18.40	-1	7,543	-0.01%
2021/05/17	0	0.00	10	17.60	17.05	-10	7,551	-0.13%
2021/05/12	0	0.00	15	17.60	17.85	-15	7,476	-0.20%
2021/05/07	0	0.00	1	20.65	21.25	-1	7,273	-0.01%
2021/05/06	10	20.55	0.4	19.95	20.00	9.6	7,257	0.13%
2021/05/04	20	21.50	1	20.05	20.40	19	7,273	0.26%
2021/05/03	1	21.60	0	0.00	21.25	1	7,374	0.01%
2021/04/29	0	0.00	1	23.00	22.85	-1	7,364	-0.01%
2021/04/27	4	23.15	0	0.00	23.60	4	7,501	0.05%
2021/04/23	0	0.00	10	22.90	22.80	-10	7,366	-0.14%
2021/04/20	12	23.67	0	0.00	23.70	12	6,993	0.17%
2021/04/19	14	23.62	11	23.89	23.65	3	7,106	0.04%
2021/04/16	3	23.85	0	0.00	23.85	3	7,109	0.04%
2021/04/15	1	24.15	2	24.00	24.15	-1	7,356	-0.01%
2021/04/14	3	23.50	15	23.83	23.70	-12	7,381	-0.16%
2021/04/13	0	0.00	2	26.00	24.95	-2	7,423	-0.03%
2021/04/12	6	25.80	6	26.06	26.10	0	7,719	0.00%
2021/04/09	10	25.20	0	0.00	25.25	10	7,419	0.13%
2021/04/08	6	25.00	5	24.85	25.05	1	7,311	0.01%
2021/04/06	0	0.00	30	24.20	24.25	-30	7,414	-0.40%
2021/03/30	30	24.25	0	24.25	24.45	30	8,201	0.37%
2021/03/25	0	24.65	0	0.00	24.70	0	8,476	0.00%
2021/03/19	0	24.50	0	0.00	24.20	0	8,967	0.00%
2021/03/18	3	24.70	9	24.82	24.40	-6	9,205	-0.07%
2021/03/17	0	0.00	1	24.40	24.30	-1	9,666	-0.01%
2021/03/12	0	0.00	1	24.30	24.30	-1	11,261	-0.01%
2021/03/09	1	23.00	0	0.00	23.05	1	12,599	0.01%
2021/03/08	0	0.00	1	23.25	23.30	-1	12,988	-0.01%
2021/03/04	1	24.00	0	0.00	23.80	1	13,934	0.01%
2021/02/26	8	24.40	0	0.00	24.45	8	15,123	0.05%
2021/02/24	5	24.95	0	0.00	24.95	5	16,690	0.03%
2021/02/22	112	25.42	11	25.49	25.45	101	17,300	0.58%	大買/鉅額交易
2021/02/19	70	24.85	0	0.00	25.20	70	17,315	0.40%
2021/02/18	0	0.00	1	25.00	25.00	-1	17,352	-0.01%
2021/02/17	2	24.85	1	25.05	24.80	1	17,488	0.01%
2021/02/02	4	23.83	2	24.00	23.90	2	20,268	0.01%
2021/02/01	10	23.60	3	23.52	23.70	7	20,298	0.03%
2021/01/29	5	23.60	1	24.00	24.15	4	20,338	0.02%
2021/01/26	7	24.94	1	24.50	24.45	6	20,419	0.03%
2021/01/25	10	23.78	3	24.83	25.25	7	20,443	0.03%
2021/01/22	1	23.30	0	0.00	23.80	1	20,225	0.00%
2021/01/21	2	24.33	0	0.00	23.85	2	20,153	0.01%
2021/01/20	1	24.65	0	0.00	24.75	1	19,974	0.01%
2021/01/19	0	0.00	10	25.85	25.50	-10	19,904	-0.05%
2021/01/18	1	24.90	25	25.89	25.90	-24	19,888	-0.12%
2021/01/15	1	26.30	0	0.00	25.80	1	19,807	0.01%
2021/01/13	6	26.37	1	26.35	26.40	5	19,635	0.03%
2021/01/12	8	26.35	0	0.00	26.10	8	19,627	0.04%
2021/01/11	3	27.52	1	27.50	27.35	2	19,445	0.01%
2021/01/08	3	26.88	0	0.00	26.90	3	19,396	0.02%
2021/01/07	1	27.90	10	27.90	27.90	-9	19,146	-0.05%
2021/01/06	12	28.20	0	0.00	28.00	12	19,138	0.06%
2021/01/05	18	29.27	20	30.33	28.85	-2	18,887	-0.01%
2021/01/04	0	0.00	6	29.20	29.25	-6	18,481	-0.03%
2020/12/31	11	28.65	5	28.80	28.70	6	18,409	0.03%
2020/12/29	1	28.95	14	29.08	29.05	-13	18,366	-0.07%
2020/12/28	5	28.40	0	0.00	28.55	5	18,193	0.03%
2020/12/25	20	28.31	1	28.55	28.20	19	18,123	0.10%
2020/12/24	9	28.80	8	29.44	28.30	1	18,075	0.01%
2020/12/22	9	27.98	2	28.05	27.55	7	17,525	0.04%
2020/12/21	2	28.10	0	0.00	28.05	2	17,375	0.01%
2020/12/18	16	28.93	10	28.85	28.85	6	17,222	0.03%
2020/12/17	18	28.43	23	28.70	29.15	-5	17,114	-0.03%
2020/12/16	8	28.61	5	29.05	28.55	3	16,949	0.02%
2020/12/15	0	0.00	10	28.38	28.35	-10	16,987	-0.06%
2020/12/14	13	28.19	5.1	28.74	28.15	7.9	16,817	0.05%
2020/12/11	11	28.41	1	28.15	28.35	10	16,622	0.06%
2020/12/10	10	28.45	37	29.40	29.50	-27	15,975	-0.17%
2020/12/09	27	28.80	7	28.92	28.95	20	15,487	0.13%
2020/12/08	5	28.08	8	28.24	28.85	-3	14,869	-0.02%
2020/12/07	3	27.40	6	27.71	28.00	-3	14,591	-0.02%
2020/12/04	4	27.43	29	27.43	27.25	-25	14,306	-0.17%
2020/12/02	9	24.93	20.2	25.14	25.25	-11.2	13,659	-0.08%
2020/12/01	25	24.32	19	24.53	24.45	6	13,459	0.04%
2020/11/30	17	23.48	13	23.77	24.05	4	13,389	0.03%
2020/11/27	3	23.17	14	23.13	23.05	-11	13,684	-0.08%
2020/11/26	5	22.70	6	22.96	22.75	-1	13,364	-0.01%
2020/11/25	21	22.61	24	22.76	22.80	-3	13,205	-0.02%
2020/11/24	25	22.26	35.1	22.47	22.80	-10.1	12,683	-0.08%
2020/11/23	1	20.95	2	21.10	21.05	-1	11,589	-0.01%
2020/11/20	4	21.36	1	20.95	21.40	3	11,229	0.03%
2020/11/17	2	20.18	22	20.30	20.05	-20	11,224	-0.18%
2020/11/16	0	0.00	75	20.20	20.30	-75	11,432	-0.66%
2020/11/13	4	20.03	3	19.82	20.15	1	11,555	0.01%
2020/11/12	14	20.90	11	20.85	20.10	3	11,497	0.03%
2020/11/11	0	0.00	11	20.81	20.90	-11	10,545	-0.10%
2020/11/10	3	19.00	0	0.00	19.00	3	9,431	0.03%
2020/11/09	0	0.00	2	19.20	19.10	-2	9,448	-0.02%
2020/11/06	0	0.00	15	19.00	19.00	-15	9,507	-0.16%
2020/11/04	0	0.00	1	18.90	18.80	-1	9,792	-0.01%
2020/11/03	0	0.00	1	19.15	18.90	-1	9,779	-0.01%
2020/11/02	2	18.95	3	18.77	18.80	-1	9,764	-0.01%
2020/10/26	2	18.23	0	0.00	18.20	2	9,994	0.02%
2020/10/22	0	0.00	2	18.30	18.30	-2	10,304	-0.02%
2020/10/20	31	18.58	0	0.00	18.40	31	10,813	0.29%
2020/10/14	0	0.00	1	19.15	19.15	-1	12,525	-0.01%
2020/10/13	0	0.00	1	19.00	19.10	-1	12,750	-0.01%
2020/10/12	0	0.00	1	19.30	19.05	-1	12,835	-0.01%
2020/10/08	0	0.00	1	19.00	18.95	-1	13,027	-0.01%
2020/10/07	0	0.00	1	19.00	18.95	-1	13,121	-0.01%
2020/10/06	6	18.89	2	18.98	18.75	4	13,190	0.03%
2020/10/05	1	18.70	0	0.00	18.80	1	13,421	0.01%
2020/09/30	0	0.00	2	18.40	18.45	-2	13,652	-0.01%
2020/09/25	6	17.45	0	0.00	17.25	6	14,628	0.04%
2020/09/24	1	17.95	0	0.00	17.85	1	14,986	0.01%
2020/09/22	0	0.00	0	18.15	18.10	0	16,114	0.00%
2020/09/21	2	18.48	2	18.58	18.40	0	17,453	0.00%
2020/09/18	1	18.70	0	0.00	18.45	1	18,724	0.01%
2020/09/16	0	0.00	10	18.55	18.30	-10	20,093	-0.05%
2020/09/15	0	0.00	2	18.50	18.35	-2	20,160	-0.01%
2020/09/09	6	17.77	0	0.00	18.25	6	20,927	0.03%
2020/09/08	12	18.13	0	0.00	17.95	12	20,932	0.06%
2020/09/07	1	18.10	0	0.00	18.10	1	20,986	0.00%
2020/09/04	1	18.40	0	0.00	18.50	1	21,137	0.00%
2020/09/03	12	19.16	3	19.95	19.05	9	21,304	0.04%
2020/09/02	0	0.00	5	19.64	19.70	-5	21,339	-0.02%
2020/09/01	1	18.75	15	18.65	18.55	-14	21,468	-0.07%
2020/08/31	1	18.90	10	19.10	18.90	-9	22,529	-0.04%
2020/08/28	22	19.10	12	19.34	18.90	10	22,792	0.04%
2020/08/26	10	18.89	0	0.00	18.80	10	22,626	0.04%
2020/08/25	3	19.45	20	19.11	18.90	-17	22,715	-0.07%
2020/08/24	31	19.14	8	18.82	19.10	23	22,502	0.10%
2020/08/21	71	18.57	70	18.53	18.60	1	22,231	0.00%
2020/08/19	4	19.19	29	19.07	18.60	-25	21,774	-0.11%
2020/08/18	18	18.43	14	18.86	18.85	4	21,484	0.02%
2020/08/17	2	18.73	23	19.04	18.60	-21	21,357	-0.10%
2020/08/14	2	18.50	4	18.65	18.60	-2	21,046	-0.01%
2020/08/13	2	18.10	5	17.95	17.90	-3	20,727	-0.01%
2020/08/12	2	17.90	2	18.08	17.95	0	20,700	0.00%
2020/08/10	5	18.25	1.4	18.57	18.20	3.6	20,700	0.02%
2020/08/07	0	0.00	1	18.00	17.95	-1	21,026	0.00%
2020/08/04	0	0.00	3	17.95	17.90	-3	20,933	-0.01%
2020/08/03	0	0.00	8	17.61	17.50	-8	20,795	-0.04%
2020/07/31	9	17.49	0	0.00	17.55	9	20,793	0.04%
2020/07/30	6	17.63	6	17.57	17.70	0	20,785	0.00%
2020/07/29	8	17.46	8	17.50	17.15	0	20,785	0.00%
2020/07/28	0	0.00	1	17.00	16.90	-1	20,938	0.00%
2020/07/27	7	17.31	5	17.59	17.30	2	20,843	0.01%
2020/07/24	10	17.68	6	18.17	17.80	4	20,692	0.02%
2020/07/23	15	18.55	8	18.70	18.25	7	20,435	0.03%
2020/07/22	6	19.08	17	19.21	19.05	-11	20,038	-0.05%
2020/07/21	1	17.75	1	17.65	17.55	0	18,941	0.00%
2020/07/20	4	17.78	6	17.48	17.70	-2	18,845	-0.01%
2020/07/17	39	17.71	4	17.58	17.50	35	18,634	0.19%
2020/07/16	30	18.33	3	18.40	18.30	27	18,373	0.15%
2020/07/15	17	18.44	3	18.30	18.25	14	18,286	0.08%
2020/07/14	3	18.93	2	18.95	18.90	1	18,136	0.01%
2020/07/13	0	0.00	3	19.35	19.25	-3	18,054	-0.02%
2020/07/10	0	0.00	17	18.96	19.20	-17	17,983	-0.09%
2020/07/09	10	19.35	8	19.66	19.20	2	17,778	0.01%
2020/07/08	2	18.90	6	18.93	19.20	-4	17,559	-0.02%
2020/07/07	25	19.26	16.3	19.78	19.15	8.8	17,323	0.05%
2020/07/06	12	19.93	16	19.54	19.90	-4	16,951	-0.02%
2020/07/03	22	19.29	20	19.48	19.00	2	16,535	0.01%
2020/07/02	3	19.80	36	19.79	19.95	-33	16,073	-0.21%
2020/07/01	17	19.40	18	19.32	19.40	-1	15,487	-0.01%
2020/06/30	40	19.73	34.7	19.57	19.10	5.3	14,947	0.04%
2020/06/29	35	18.02	56	18.21	18.60	-21	13,696	-0.15%
2020/06/24	35	17.15	11	16.82	16.95	24	12,431	0.19%
2020/06/23	0	0.00	1	16.75	16.75	-1	11,004	-0.01%
2020/06/19	1	14.65	3	14.57	13.90	-2	10,806	-0.02%
2020/06/18	0	0.00	1	14.90	14.60	-1	10,561	-0.01%
2020/06/17	4	14.94	8	14.91	15.00	-4	10,446	-0.04%
2020/06/16	3	14.77	2	14.60	14.60	1	10,201	0.01%
2020/06/15	3	14.25	1	14.45	14.00	2	10,081	0.02%
2020/06/12	0	0.00	2	14.05	14.10	-2	9,988	-0.02%
2020/06/11	51	14.85	2	14.50	14.45	49	9,849	0.50%
2020/06/10	1	15.15	27	14.75	14.55	-26	9,647	-0.27%
2020/06/09	12	15.90	3	15.68	15.50	9	9,516	0.09%
2020/06/08	28	15.93	25	16.14	16.15	3	9,108	0.03%
2020/06/05	62	14.38	33	14.67	15.05	29	8,245	0.35%
2020/06/04	4	13.95	15	13.75	14.15	-11	7,140	-0.15%
2020/06/02	3	12.95	4	12.71	12.75	-1	6,776	-0.01%
2020/06/01	1	12.85	1	12.30	12.85	0	6,864	0.00%
2020/05/28	0	0.00	5	12.25	12.25	-5	6,794	-0.07%
2020/05/21	0	0.00	10	12.65	12.65	-10	6,755	-0.15%
2020/05/20	0	0.00	11	12.60	12.55	-11	6,743	-0.16%
2020/05/18	1	12.55	0.2	12.50	12.55	0.8	6,728	0.01%
2020/05/15	0	0.00	4	12.68	12.50	-4	6,722	-0.06%
2020/05/14	108	13.64	105	13.51	13.10	3	6,607	0.04%	大買/大賣/
2020/05/11	0	0.00	15	12.58	12.65	-15	6,565	-0.23%
2020/05/05	0	0.00	7	12.81	12.65	-7	6,448	-0.11%
2020/05/04	1	13.10	30	12.85	12.85	-29	6,360	-0.46%
2020/04/29	30	12.33	5	12.35	12.30	25	6,058	0.41%
2020/04/28	0	0.00	30	12.32	12.05	-30	6,094	-0.49%
2020/04/27	25	12.20	8	12.25	12.20	17	6,213	0.27%
2020/04/24	16	12.04	0	0.00	12.15	16	6,255	0.26%
2020/04/20	3	11.70	35	11.69	11.55	-32	6,395	-0.50%
2020/04/17	35	11.69	1	11.85	11.65	34	6,396	0.53%
2020/04/16	2	12.60	40	12.53	12.30	-38	6,288	-0.60%
2020/04/15	30	12.41	0	0.00	12.50	30	6,255	0.48%
2020/04/14	0	0.00	26	12.52	12.45	-26	6,240	-0.42%
2020/04/13	36	12.32	0	0.00	12.15	36	6,138	0.59%
2020/04/10	8	12.26	5	11.90	12.30	3	6,114	0.05%
2020/04/09	5	11.80	3	11.75	11.85	2	6,179	0.03%
2020/04/08	5	12.15	20	11.75	12.05	-15	6,266	-0.24%
2020/04/07	0	0.00	6	11.68	11.70	-6	6,267	-0.10%
2020/04/06	0	0.00	25	11.51	11.60	-25	6,251	-0.40%
2020/04/01	14	11.59	8	11.60	11.50	6	6,229	0.10%
2020/03/31	7	11.59	15	11.45	11.70	-8	6,182	-0.13%
2020/03/30	3	10.55	0	0.00	10.95	3	6,045	0.05%
2020/03/27	8	10.61	0	0.00	10.30	8	5,987	0.13%
2020/03/26	15	10.13	0	0.00	10.50	15	6,044	0.25%
2020/03/25	0	0.00	15	10.38	10.50	-15	6,039	-0.25%
2020/03/24	35	9.86	5	9.97	10.00	30	5,977	0.50%
2020/03/23	1	9.39	0	0.00	9.48	1	5,916	0.02%
2020/03/19	0	0.00	13	8.11	8.08	-13	5,853	-0.22%
2020/03/13	8	10.09	0	0.00	10.30	8	5,604	0.14%
2020/03/12	6	11.17	20.2	11.10	11.10	-14.2	5,349	-0.27%
2020/03/11	6	11.95	0	0.00	11.95	6	5,250	0.11%
2020/03/10	0	0.00	7	11.96	12.15	-7	5,260	-0.13%
2020/03/09	2	12.55	0	0.00	12.25	2	5,203	0.04%
2020/03/05	40	13.15	0	0.00	13.15	40	5,204	0.77%
2020/03/04	0	0.00	1	12.60	13.00	-1	5,094	-0.02%
2020/03/02	1	12.80	0	12.60	12.65	1	5,196	0.02%
2020/02/27	10	13.45	8	12.80	12.80	2	5,504	0.04%
2020/02/24	10	13.85	1	13.70	13.70	9	5,608	0.16%
2020/02/21	14	14.05	0	0.00	14.05	14	5,540	0.25%
2020/02/20	0	0.00	1	14.25	14.15	-1	5,523	-0.02%
2020/02/19	1	14.15	0	0.00	14.15	1	5,561	0.02%
2020/02/18	5	14.20	0	0.00	14.05	5	5,497	0.09%
2020/02/17	5	14.00	5	14.05	14.05	0	5,418	0.00%
2020/02/14	2	14.25	2	14.25	14.15	0	5,363	0.00%
2020/02/13	3	14.42	3	14.23	14.55	0	5,129	0.00%
2020/02/12	1	13.65	10	13.60	13.60	-9	4,669	-0.19%
2020/02/05	0	0.00	3	13.60	13.35	-3	4,577	-0.07%
2020/01/30	2	13.70	8	13.83	13.65	-6	4,365	-0.14%
2020/01/20	0	0.00	2	14.35	14.35	-2	4,159	-0.05%
2020/01/17	0	0.00	2	14.25	14.30	-2	4,082	-0.05%
2020/01/16	0	0.00	2	14.25	14.20	-2	4,057	-0.05%
2020/01/15	0	0.00	2	13.90	13.90	-2	3,930	-0.05%
2020/01/14	1	14.00	0	0.00	14.00	1	3,881	0.03%
2020/01/13	0	0.00	6	13.70	13.80	-6	3,806	-0.16%
2020/01/02	2	13.45	0	0.00	13.65	2	3,406	0.06%
2019/12/31	0	0.00	2	13.20	13.30	-2	3,260	-0.06%
2019/12/27	1	13.00	1	13.00	13.00	0	3,153	0.00%
2019/12/24	0	0.00	1	12.80	12.90	-1	3,440	-0.03%
2019/12/23	5	13.20	0	0.00	13.00	5	3,432	0.15%
2019/12/19	6	13.00	0	0.00	12.90	6	3,348	0.18%
2019/12/02	2	12.90	0	0.00	12.50	2	3,191	0.06%
2019/11/27	0	0.00	1	12.95	12.95	-1	3,090	-0.03%
2019/11/26	16	12.88	10	13.10	12.90	6	3,041	0.20%
2019/11/25	1	13.00	5	13.25	13.25	-4	2,711	-0.15%
2019/11/22	0	0.00	1	12.00	12.05	-1	2,461	-0.04%
2019/11/21	0	0.00	1	12.05	12.00	-1	2,492	-0.04%
2019/11/18	2	12.30	0	0.00	12.20	2	2,715	0.07%
2019/11/15	0	0.00	1	11.95	12.00	-1	2,654	-0.04%
2019/11/14	1	12.00	1	11.95	11.90	0	2,676	0.00%
2019/11/11	10	11.90	11	11.80	11.80	-1	2,741	-0.04%
2019/11/07	0	0.00	6	11.85	12.00	-6	2,769	-0.22%
2019/10/29	10	12.20	0	0.00	12.10	10	2,909	0.34%
2019/10/23	0	0.00	2	12.10	12.20	-2	3,098	-0.06%
2019/10/16	4	12.10	0	0.00	12.15	4	3,383	0.12%
2019/10/14	2	11.80	10	11.80	11.80	-8	3,399	-0.24%
2019/10/09	8	11.70	0	0.00	11.70	8	3,415	0.23%
2019/10/04	2	11.70	0	0.00	11.70	2	3,446	0.06%
2019/10/03	2	11.70	0	0.00	11.70	2	3,465	0.06%
2019/09/23	0	0.00	1	12.25	12.45	-1	3,399	-0.03%
2019/09/19	1	12.10	0	0.00	12.10	1	3,357	0.03%
2019/09/17	0	0.00	1	12.20	12.15	-1	3,382	-0.03%
2019/09/16	1	12.35	0	0.00	12.30	1	3,415	0.03%
2019/09/02	0	0.00	1	12.80	12.80	-1	3,917	-0.03%
2019/08/27	1	12.20	0	0.00	12.15	1	3,777	0.03%
2019/08/26	0	0.00	5	12.00	11.95	-5	3,792	-0.13%
2019/08/21	6	12.48	5	12.65	12.70	1	3,854	0.03%
2019/08/19	1	12.35	1	12.35	12.40	0	3,717	0.00%
2019/08/15	0	0.00	13	12.20	12.15	-13	3,791	-0.34%
2019/08/08	5	12.30	1	12.30	12.15	4	4,011	0.10%
2019/08/07	1	12.15	0	0.00	12.20	1	4,103	0.02%
2019/08/01	0	0.00	2	13.10	13.00	-2	4,841	-0.04%
2019/07/30	2	13.35	0	0.00	13.15	2	5,084	0.04%
2019/07/26	11	13.35	0	0.00	13.30	11	5,509	0.20%
2019/07/25	0	0.00	2	13.30	13.35	-2	6,143	-0.03%
2019/07/22	2	13.05	0	0.00	13.00	2	6,357	0.03%
2019/07/19	0	0.00	1	12.80	12.90	-1	6,437	-0.02%
2019/07/17	5	12.85	0	0.00	12.80	5	6,612	0.08%
2019/07/12	0	0.00	3	13.00	13.00	-3	7,181	-0.04%
2019/07/10	0	0.00	2	12.85	12.85	-2	7,372	-0.03%
2019/07/09	0	0.00	1	12.90	12.90	-1	7,391	-0.01%
2019/07/05	0	0.00	4	13.13	13.20	-4	7,475	-0.05%
2019/06/26	0	0.00	1	12.45	12.50	-1	7,682	-0.01%
2019/06/25	0	0.00	5	12.75	12.50	-5	7,759	-0.06%
2019/06/24	5	12.65	0	0.00	12.60	5	7,881	0.06%
2019/06/21	0	0.00	1	12.65	12.75	-1	7,919	-0.01%
2019/06/20	0	0.00	1	12.65	12.70	-1	7,947	-0.01%
2019/06/18	2	12.25	2	12.25	12.15	0	8,539	0.00%
2019/06/17	3	12.65	0	0.00	12.50	3	8,592	0.03%
2019/06/14	1	12.60	2	12.50	12.55	-1	8,886	-0.01%
2019/06/13	23	12.57	3	12.60	12.55	20	8,966	0.22%
2019/06/12	0	0.00	3	12.35	12.40	-3	8,724	-0.03%
2019/05/31	1	11.85	0	0.00	11.80	1	8,947	0.01%
2019/05/24	2	11.55	0	0.00	11.50	2	9,051	0.02%
2019/05/23	1	11.40	0	0.00	11.45	1	9,128	0.01%
2019/05/20	2	11.90	0	0.00	11.50	2	9,185	0.02%
2019/05/14	15	11.75	15	12.07	12.15	0	9,640	0.00%
2019/05/13	7	12.94	45	13.00	12.30	-38	9,585	-0.40%
2019/05/10	89	13.70	43	13.66	13.55	46	9,281	0.50%
2019/05/09	9	13.93	0	0.00	13.70	9	9,211	0.10%
2019/05/08	3	14.15	98	14.20	14.35	-95	8,996	-1.06%
2019/05/07	2	14.80	16	15.09	14.75	-14	8,883	-0.16%
2019/05/06	37	15.12	0	0.00	14.90	37	8,966	0.41%
2019/05/03	62	15.36	6	14.98	15.40	56	8,773	0.64%
2019/05/02	6	15.17	17	15.14	15.05	-11	8,496	-0.13%
2019/04/30	2	13.95	3	14.20	14.40	-1	7,845	-0.01%
2019/04/29	5	14.04	0	0.00	13.95	5	7,805	0.06%
2019/04/26	0	0.00	5	14.60	14.40	-5	7,745	-0.06%
2019/04/25	0	0.00	6	14.25	14.35	-6	7,529	-0.08%
2019/04/24	15	14.10	69	14.35	14.10	-54	7,564	-0.71%
2019/04/23	3	14.35	0	0.00	14.20	3	7,833	0.04%
2019/04/22	60	14.13	14	13.92	14.20	46	7,773	0.59%
2019/04/19	1	13.75	1	13.75	13.80	0	7,779	0.00%
2019/04/18	39	14.17	45	14.20	13.55	-6	8,125	-0.07%
2019/04/17	0	0.00	45	13.79	13.85	-45	8,543	-0.53%
2019/04/16	2	13.80	1	13.75	13.70	1	8,497	0.01%
2019/04/12	49	13.43	21	13.55	13.40	28	8,563	0.33%
2019/04/09	0	0.00	10	13.65	13.60	-10	9,551	-0.10%
2019/04/08	10	13.65	15	13.75	13.65	-5	10,077	-0.05%
2019/04/03	0	0.00	40	13.54	13.50	-40	10,128	-0.39%
2019/04/02	10	13.50	40	13.70	13.50	-30	10,095	-0.30%
2019/04/01	24	13.60	15	13.65	13.60	9	10,052	0.09%
2019/03/29	10	13.45	0	0.00	13.45	10	9,835	0.10%
2019/03/28	17	13.30	30	13.35	13.35	-13	9,829	-0.13%
2019/03/27	21	13.71	10	13.75	13.50	11	9,776	0.11%
2019/03/26	35	13.70	15	13.63	13.60	20	9,659	0.21%
2019/03/25	0	0.00	20	13.53	13.45	-20	9,617	-0.21%
2019/03/22	87	14.03	4	13.94	13.80	83	9,594	0.87%
2019/03/21	39	14.02	140	14.11	14.00	-101	9,456	-1.07%	大賣/鉅額交易
2019/03/20	51	13.54	0	0.00	13.50	51	9,009	0.57%
2019/03/19	55	13.50	53	13.84	13.40	2	9,052	0.02%
2019/03/18	25	13.35	20	13.29	13.35	5	8,815	0.06%
2019/03/15	0	0.00	17	13.16	13.00	-17	9,164	-0.19%
2019/03/14	22	13.39	0	0.00	13.10	22	9,366	0.23%
2019/03/13	40	13.10	0	0.00	13.15	40	9,268	0.43%
2019/03/12	17	13.08	15	13.10	13.00	2	9,091	0.02%
2019/03/11	0	12.85	30	12.91	12.90	-30	9,108	-0.33%
2019/03/08	0	0.00	65	12.72	12.80	-65	9,112	-0.71%
2019/03/07	0	0.00	1	13.00	12.85	-1	9,079	-0.01%
2019/03/06	22	13.09	1	13.05	13.05	21	9,066	0.23%
2019/03/05	25	13.42	19	13.31	13.15	6	9,057	0.07%
2019/02/27	10	12.90	0	0.00	13.00	10	8,894	0.11%
2019/02/26	0	0.00	15	12.95	12.85	-15	8,866	-0.17%
2019/02/25	0	0.00	10	13.00	13.00	-10	8,859	-0.11%
2019/02/22	30	13.03	15	13.00	13.15	15	8,853	0.17%
2019/02/21	50	13.08	12	13.08	12.90	38	8,753	0.43%
2019/02/20	22	12.90	3	12.88	12.90	19	8,629	0.22%
2019/02/19	28	13.11	6	13.09	12.85	22	8,593	0.26%
2019/02/18	1	12.85	8	13.15	12.85	-7	8,521	-0.08%
2019/02/15	2	13.20	22	13.11	13.10	-20	8,447	-0.24%
2019/02/14	63	13.51	123	13.44	13.20	-60	8,325	-0.72%	大賣/
2019/02/13	15	13.00	23	12.70	13.00	-8	7,857	-0.10%
2019/02/12	67	12.56	5	12.69	12.70	62	7,717	0.80%
2019/02/11	0	0.00	15	12.30	12.25	-15	7,616	-0.20%
2019/01/30	5	12.40	5	12.40	12.20	0	7,617	0.00%
2019/01/29	10	12.40	36	12.38	12.30	-26	7,570	-0.34%
2019/01/28	25	12.68	3	12.55	12.50	22	7,513	0.29%
2019/01/25	29	12.67	15	12.60	12.65	14	7,461	0.19%
2019/01/24	0	0.00	16	12.41	12.50	-16	7,251	-0.22%
2019/01/23	5	12.33	31	12.32	12.40	-26	7,226	-0.36%
2019/01/22	2	12.45	0	0.00	12.30	2	7,167	0.03%
2019/01/21	1	12.30	0	0.00	12.35	1	7,129	0.01%
2019/01/17	21	12.72	5	12.45	12.45	16	7,081	0.23%
2019/01/16	45	12.38	0	0.00	12.50	45	7,001	0.64%
2019/01/15	45	12.78	2	12.75	12.55	43	6,863	0.63%
2019/01/14	20	12.70	2	12.75	12.70	18	6,417	0.28%
2019/01/11	2	12.85	2	12.85	12.60	0	6,353	0.00%
2019/01/10	6	13.14	12	13.03	12.95	-6	6,139	-0.10%
2019/01/09	23	13.13	23	12.92	13.10	0	5,724	0.00%
2019/01/07	26	12.27	47	11.99	11.95	-21	4,858	-0.43%
2019/01/04	3	11.95	13	11.96	12.00	-10	4,802	-0.21%
2019/01/03	1	12.20	1	12.20	11.90	0	4,804	0.00%
2019/01/02	37	12.29	25	12.11	12.05	12	4,712	0.25%
2018/12/28	64	12.13	36	12.11	12.05	28	4,475	0.63%
2018/12/27	43	11.82	50	12.10	12.20	-7	3,741	-0.19%
2018/12/12	25	11.96	0	0.00	11.95	25	2,954	0.85%
2018/12/11	0	0.00	50	11.91	11.80	-50	2,826	-1.77%
2018/12/10	85	12.22	61	11.84	11.80	24	2,730	0.88%
2018/12/07	2	11.50	0.5	11.80	11.80	1.5	2,268	0.07%
2018/12/03	0	0.00	1	11.30	11.30	-1	2,027	-0.05%
2018/11/27	0	0.00	5	10.93	10.95	-5	2,022	-0.25%
2018/11/26	5	11.00	0	0.00	10.90	5	2,032	0.25%
2018/11/22	0	0.00	7	11.00	10.80	-7	2,011	-0.35%
2018/11/21	3	10.95	0	0.00	10.80	3	2,009	0.15%
2018/11/19	0	0.00	1	10.60	10.55	-1	1,996	-0.05%
2018/11/07	5	10.45	2	10.30	10.45	3	2,134	0.14%
2018/10/31	0.8	10.05	0	0.00	10.05	0.8	2,551	0.03%
2018/10/30	0	0.00	1	9.86	9.90	-1	2,597	-0.04%
2018/10/09	1	10.60	0	0.00	10.55	1	3,635	0.03%
2018/10/08	2	10.70	0	0.00	10.65	2	3,621	0.06%
2018/10/05	1	11.10	0	0.00	10.85	1	3,693	0.03%
2018/10/03	1	11.50	1	11.45	11.45	0	3,705	0.00%
2018/09/27	1	11.75	0	0.00	11.65	1	3,936	0.03%
2018/09/20	2	11.20	0	0.00	11.15	2	4,146	0.05%
2018/08/30	0	0.00	7	12.10	12.05	-7	7,089	-0.10%
2018/08/16	4	11.48	0	0.00	11.55	4	11,452	0.03%
2018/08/14	5	11.65	0	0.00	11.85	5	11,496	0.04%
2018/08/13	0	0.00	2	11.63	11.70	-2	11,519	-0.02%
2018/08/10	5	12.50	0	0.00	12.40	5	11,489	0.04%
2018/08/07	0	0.00	20	13.18	12.90	-20	11,535	-0.17%
2018/08/02	0	0.00	3	14.00	13.55	-3	11,713	-0.03%
2018/08/01	0	0.00	2	13.80	13.80	-2	11,702	-0.02%
2018/07/27	20	13.95	0	0.00	13.95	20	11,709	0.17%
2018/07/26	21	14.20	12	14.39	14.15	9	11,777	0.08%
2018/07/25	10	13.50	0	0.00	13.75	10	11,423	0.09%
2018/07/24	0	0.00	5	13.50	13.55	-5	11,391	-0.04%
2018/07/23	0	0.00	1	13.55	13.45	-1	11,384	-0.01%
2018/07/20	3	13.90	10	13.90	13.80	-7	11,348	-0.06%
2018/07/19	10	13.60	0	0.00	14.10	10	11,148	0.09%
2018/07/11	0	0.00	10	13.30	13.15	-10	10,897	-0.09%
2018/07/10	10	13.60	0	0.00	13.55	10	10,881	0.09%
2018/07/06	0	0.00	5	13.12	13.40	-5	10,787	-0.05%
2018/06/29	0	0.00	1	14.00	13.90	-1	10,606	-0.01%
2018/06/28	0	0.00	2	13.60	13.65	-2	10,542	-0.02%
2018/06/27	3	13.55	1	13.65	13.85	2	10,492	0.02%
2018/06/26	4	13.61	0	0.00	13.70	4	10,414	0.04%
2018/06/20	0	0.00	10	14.63	14.90	-10	9,372	-0.11%
2018/06/19	3	15.15	20	15.03	14.95	-17	9,163	-0.19%
2018/06/13	1	14.35	0	0.00	14.35	1	8,788	0.01%
2018/06/12	3	15.07	2	14.85	14.80	1	8,634	0.01%
2018/06/08	2	15.03	0	0.00	14.95	2	8,273	0.02%
2018/06/06	27	15.33	0	0.00	15.40	27	7,829	0.34%
2018/06/05	8	14.74	6	14.92	14.70	2	7,543	0.03%
2018/06/04	2	15.10	11	15.21	15.35	-9	7,316	-0.12%
2018/06/01	5	14.60	0	0.00	14.60	5	6,950	0.07%
2018/05/31	1	15.10	11	15.64	15.10	-10	6,711	-0.15%
2018/05/30	1	14.70	22	14.64	14.80	-21	5,943	-0.35%
2018/05/29	30	14.51	5	14.64	14.70	25	5,542	0.45%
2018/05/28	7	13.19	7	13.49	13.75	0	4,475	0.00%
2018/05/22	0	0.00	8	12.55	12.35	-8	3,857	-0.21%
2018/05/21	0	0.00	3	12.40	12.50	-3	3,949	-0.08%
2018/05/18	1	12.30	0	0.00	12.25	1	3,959	0.03%
2018/05/15	2	12.25	30	12.25	12.20	-28	3,879	-0.72%
2018/05/14	28	12.20	4	12.25	12.25	24	3,949	0.61%
2018/05/11	4	12.00	0	0.00	11.95	4	3,894	0.10%
2018/05/07	0	0.00	1	11.20	11.15	-1	3,898	-0.03%
2018/04/13	0	0.00	1	11.40	11.40	-1	5,556	-0.02%
2018/04/09	5	11.45	0	0.00	11.40	5	7,521	0.07%
2018/04/03	0	0.00	43	11.50	11.50	-43	7,515	-0.57%
2018/03/31	1	11.60	8	11.50	11.40	-7	7,419	-0.09%
2018/03/19	0	0.00	2	11.70	11.70	-2	7,168	-0.03%
2018/03/15	1	11.95	3	11.95	11.90	-2	7,164	-0.03%
2018/03/14	0	0.00	3.2	11.90	12.00	-3.2	7,265	-0.04%
2018/03/13	0	0.00	2	11.95	11.85	-2	7,252	-0.03%
2018/03/09	3	12.10	1	11.95	11.80	2	7,196	0.03%
2018/03/08	0	0.00	3	11.50	11.65	-3	7,025	-0.04%
2018/03/05	0	0.00	2	11.45	11.25	-2	7,105	-0.03%
2018/03/01	2	11.25	0	0.00	11.40	2	7,155	0.03%
2018/02/27	3	11.50	20	11.63	11.40	-17	7,166	-0.24%
2018/02/22	10	11.15	0	0.00	11.20	10	7,097	0.14%
2018/02/21	55	11.33	0	0.00	11.30	55	7,163	0.77%
2018/02/06	2	10.80	0	0.00	10.85	2	6,946	0.03%
2018/02/05	2	11.90	0	0.00	11.85	2	6,866	0.03%
2018/02/02	2	12.60	0	0.00	12.45	2	6,799	0.03%
2018/02/01	2	13.05	1	13.15	12.85	1	6,761	0.01%
2018/01/31	0	0.00	3	12.82	13.05	-3	6,776	-0.04%
2018/01/29	6	12.75	0	0.00	12.60	6	6,553	0.09%
2018/01/26	0	0.00	3	12.75	12.75	-3	6,514	-0.05%
2018/01/23	0	0.00	2	12.60	12.55	-2	6,370	-0.03%
2018/01/22	2	12.40	0	0.00	12.60	2	6,293	0.03%
2018/01/19	26	12.48	3	12.48	12.40	23	6,280	0.37%
2018/01/18	3	12.92	1	12.90	12.50	2	6,271	0.03%
2018/01/16	1	12.40	4	12.40	12.40	-3	5,996	-0.05%
2018/01/15	10	12.10	0	0.00	12.20	10	5,924	0.17%
2018/01/11	3	13.25	0	0.00	12.95	3	5,662	0.05%
2018/01/10	6	13.13	3	13.12	13.05	3	5,506	0.05%
2018/01/09	0	0.00	67	12.81	12.80	-67	5,365	-1.25%
2018/01/08	59	13.16	0	0.00	13.15	59	5,139	1.15%
2018/01/05	28	12.64	12	11.74	12.80	16	4,280	0.37%
2018/01/04	14	11.61	0	0.00	11.65	14	3,617	0.39%
2018/01/02	0	0.00	10	10.70	10.70	-10	3,125	-0.32%