友訊 (2332)-兆豐-城中券商分點個股進出

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

友訊

(2332)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

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

友訊 (2332)籌碼相關－兆豐-城中券商分點個股進出

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

兆豐-城中券商分點個股進出
兆豐-城中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	30	18.09	18.15	-30	2,919	-1.03%
2024/05/10	0	0.00	1	17.90	18.10	-1	2,996	-0.03%
2024/05/09	1	18.15	3	18.05	17.95	-2	3,098	-0.06%
2024/04/29	30	17.75	4	17.80	17.85	26	3,233	0.80%
2024/04/25	0	0.00	2	17.65	17.65	-2	3,228	-0.06%
2024/04/16	1	17.35	9	17.40	17.30	-8	3,278	-0.24%
2024/04/11	7	17.97	0	0.00	17.90	7	3,211	0.22%
2024/04/09	3	18.30	0	0.00	18.30	3	3,157	0.10%
2024/04/02	2	18.60	0	0.00	18.55	2	3,216	0.06%
2024/03/29	1	18.55	0	0.00	18.60	1	3,243	0.03%
2024/03/27	0.1	18.60	0	0.00	18.60	0.1	3,246	0.00%
2024/03/26	0.1	18.50	0	0.00	18.50	0.1	3,265	0.00%
2024/03/21	0	18.60	2	18.60	18.65	-2	3,372	-0.06%
2024/03/19	0	0.00	0.2	18.80	18.70	-0.2	3,423	-0.01%
2024/03/13	3	18.67	0	0.00	18.70	3	3,605	0.08%
2024/03/12	1	18.95	0	0.00	18.95	1	3,627	0.03%
2024/03/11	2	18.88	0	0.00	18.95	2	3,704	0.05%
2024/03/07	1	19.30	0	0.00	19.20	1	4,005	0.02%
2024/03/06	2	19.53	0	0.00	19.50	2	4,070	0.05%
2024/03/04	1	19.70	32	19.79	19.65	-31	4,287	-0.72%
2024/02/23	5	19.58	0	0.00	19.30	5	4,030	0.12%
2024/02/22	2	19.60	3	19.70	19.60	-1	4,046	-0.02%
2024/02/21	1	19.70	2	19.65	19.60	-1	4,036	-0.02%
2024/02/20	14	19.84	3	19.93	19.95	11	3,996	0.28%
2024/02/19	30	19.40	0	0.00	19.40	30	3,815	0.79%
2024/02/16	0	0.00	30	19.50	19.55	-30	3,839	-0.78%
2024/02/15	0	0.00	52	19.37	19.40	-52	3,810	-1.36%
2024/02/02	1	19.50	0	0.00	19.35	1	3,719	0.03%
2024/02/01	27	19.65	131	19.70	19.70	-104	3,723	-2.79%	大賣/鉅額交易
2024/01/31	0	0.00	2	19.35	19.35	-2	3,641	-0.05%
2024/01/29	0	0.00	2	19.50	19.50	-2	3,717	-0.05%
2024/01/24	2	19.53	51	19.60	19.50	-49	3,761	-1.30%
2024/01/23	2	19.50	0	0.00	19.65	2	3,783	0.05%
2024/01/19	1	18.60	0	0.00	18.70	1	3,666	0.03%
2024/01/17	0	0.00	0.4	18.55	18.60	-0.4	3,681	-0.01%
2024/01/10	0	0.00	3	19.05	19.05	-3	3,792	-0.08%
2024/01/02	3	20.25	5	20.10	20.05	-2	3,931	-0.05%
2023/12/22	30	19.60	0	0.00	19.45	30	3,963	0.76%
2023/12/21	0	0.00	5	19.55	19.55	-5	4,001	-0.12%
2023/12/20	0	0.00	2	19.65	19.65	-2	4,019	-0.05%
2023/12/18	4	19.88	2	20.20	19.80	2	4,110	0.05%
2023/12/15	0	0.00	1	19.80	19.80	-1	4,472	-0.02%
2023/12/14	2	19.75	4	19.98	19.80	-2	4,614	-0.04%
2023/12/13	6	19.87	8	20.06	19.80	-2	4,622	-0.04%
2023/12/12	0	0.00	5	19.70	19.75	-5	4,650	-0.11%
2023/12/11	2	19.85	0	0.00	19.80	2	4,740	0.04%
2023/12/08	4	20.00	0	0.00	20.00	4	4,773	0.08%
2023/12/07	2	20.15	0	0.00	20.00	2	4,822	0.04%
2023/12/06	1	20.25	0	0.00	20.20	1	4,889	0.02%
2023/12/05	19	20.34	64	20.21	20.25	-45	4,902	-0.92%
2023/12/04	1	20.00	31	20.50	20.45	-30	4,908	-0.61%
2023/12/01	4	20.16	0	0.00	20.15	4	4,873	0.08%
2023/11/30	61	20.28	1.2	19.33	20.40	59.8	4,859	1.23%
2023/11/28	3	19.10	0	0.00	19.20	3	4,929	0.06%
2023/11/27	0	0.00	1	19.30	19.00	-1	5,049	-0.02%
2023/11/24	0	0.00	1	19.35	19.30	-1	5,202	-0.02%
2023/11/20	0	0.00	0.2	19.10	19.05	-0.2	7,012	0.00%
2023/11/16	0.2	18.70	0	0.00	18.85	0.2	8,482	0.00%
2023/11/15	3	18.57	0	0.00	18.55	3	9,314	0.03%
2023/11/02	0	0.00	20	18.60	18.55	-20	11,430	-0.17%
2023/10/27	0.2	18.50	0	0.00	18.45	0.2	11,523	0.00%
2023/10/20	30	18.30	0	0.00	18.55	30	11,654	0.26%
2023/10/18	1	18.50	0	0.00	18.55	1	11,729	0.01%
2023/10/13	20	19.70	0	0.00	19.65	20	12,001	0.17%
2023/10/11	70	19.75	0	0.00	19.70	70	12,103	0.58%
2023/10/04	20	19.95	0	0.00	20.25	20	12,249	0.16%
2023/10/03	0	0.00	3	20.35	20.25	-3	12,311	-0.02%
2023/10/02	3	20.50	0	0.00	20.65	3	12,400	0.02%
2023/09/28	30	20.10	0	0.00	20.10	30	12,461	0.24%
2023/09/27	90	20.00	0	0.00	20.05	90	12,566	0.72%
2023/09/26	0	0.00	40	20.30	20.10	-40	12,762	-0.31%
2023/09/22	5	20.05	0	0.00	19.90	5	13,386	0.04%
2023/09/21	20	19.90	0	0.00	19.90	20	13,530	0.15%
2023/09/20	1	20.55	0	0.00	20.35	1	13,698	0.01%
2023/09/19	5	21.10	0	0.00	21.10	5	13,631	0.04%
2023/09/14	2	21.35	0	0.00	21.20	2	13,596	0.01%
2023/09/13	0	0.00	3	21.30	21.10	-3	13,585	-0.02%
2023/09/08	1	22.75	1	22.65	22.60	0	14,002	0.00%
2023/09/07	0.5	23.30	0	0.00	23.05	0.5	13,929	0.00%
2023/09/06	0	0.00	4	24.35	23.85	-4	13,788	-0.03%
2023/09/05	0	0.00	8	24.10	24.05	-8	13,681	-0.06%
2023/09/04	1	24.25	5	24.15	24.00	-4	13,625	-0.03%
2023/08/31	4	25.15	0	0.00	25.05	4	13,413	0.03%
2023/08/30	3	25.30	2	25.40	25.10	1	13,465	0.01%
2023/08/29	6	25.13	0	0.00	25.05	6	13,510	0.04%
2023/08/28	19	25.59	18	26.07	25.55	1	13,347	0.01%
2023/08/25	43	26.15	4	25.86	25.85	39	12,969	0.30%
2023/08/24	17	25.53	23	25.73	25.65	-6	12,541	-0.05%
2023/08/23	21	25.90	6.9	25.35	25.40	14.1	12,051	0.12%
2023/08/22	32	25.12	140.9	25.50	25.25	-108.9	11,505	-0.95%	大賣/鉅額交易
2023/08/21	14.5	25.12	33.1	24.72	25.40	-18.6	10,725	-0.17%
2023/08/18	31	24.09	95	23.67	23.50	-64	9,920	-0.65%
2023/08/17	22	23.26	8	23.05	22.95	14	9,282	0.15%
2023/08/16	53	21.57	12	21.59	21.40	41	8,851	0.46%
2023/08/15	4	21.13	3	21.15	21.15	1	8,551	0.01%
2023/08/09	0	0.00	1	20.00	19.90	-1	8,519	-0.01%
2023/08/08	70	19.97	1	20.00	19.95	69	8,578	0.80%
2023/08/07	1	20.30	0	0.00	20.30	1	8,593	0.01%
2023/08/01	50	20.10	0	0.00	20.10	50	8,481	0.59%
2023/07/31	0	0.00	1	20.30	20.15	-1	8,456	-0.01%
2023/07/28	0	0.00	1	19.95	20.00	-1	8,417	-0.01%
2023/07/26	2	20.43	0	0.00	20.00	2	8,338	0.02%
2023/07/21	0	0.00	1	20.95	20.85	-1	8,196	-0.01%
2023/07/20	1	20.80	0	0.00	20.65	1	8,173	0.01%
2023/07/19	0	0.00	1	21.60	21.50	-1	8,036	-0.01%
2023/07/18	0.3	21.80	0	0.00	21.90	0.3	7,922	0.00%
2023/07/17	1.3	21.93	2	22.50	22.45	-0.7	7,832	-0.01%
2023/07/13	0	0.00	2	22.03	21.45	-2	7,781	-0.03%
2023/07/12	0	0.00	3	21.85	21.45	-3	7,805	-0.04%
2023/07/11	6	22.03	1	21.95	21.95	5	7,776	0.06%
2023/07/10	0	0.00	1	22.25	22.50	-1	7,679	-0.01%
2023/07/07	3	21.95	3	22.32	22.15	0	7,624	0.00%
2023/07/06	1	22.30	2	22.35	22.45	-1	7,518	-0.01%
2023/07/05	1	22.50	1	22.40	22.25	0	7,433	0.00%
2023/07/04	16	22.83	2	22.55	22.55	14	7,337	0.19%
2023/07/03	14.1	22.98	7.1	22.89	23.15	7	7,169	0.10%
2023/06/30	10	21.72	24	21.69	21.85	-14	6,712	-0.21%
2023/06/29	2	21.50	0	0.00	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	10	21.37	4	21.39	20.70	6	6,202	0.10%
2023/06/26	3	21.37	0	0.00	21.05	3	6,024	0.05%
2023/06/21	5	20.90	0	0.00	21.05	5	6,067	0.08%
2023/06/19	0	0.00	1	20.05	19.95	-1	6,005	-0.02%
2023/06/16	3	20.92	2	21.03	20.60	1	5,875	0.02%
2023/06/15	1	21.40	10	21.63	21.85	-9	5,554	-0.16%
2023/06/14	1	20.45	1	20.60	20.45	0	5,187	0.00%
2023/06/13	1	20.50	1	20.70	20.50	0	5,194	0.00%
2023/06/12	1	20.35	0	0.00	20.45	1	5,178	0.02%
2023/06/09	1	20.65	1	20.75	20.80	0	5,123	0.00%
2023/06/05	2.2	21.94	0	0.00	21.45	2.2	4,996	0.04%
2023/05/31	0	0.00	10	20.85	20.90	-10	4,730	-0.21%
2023/05/30	11	20.50	1	20.55	20.60	10	4,667	0.21%
2023/05/25	0	0.00	1	19.95	20.20	-1	4,685	-0.02%
2023/05/22	0	0.00	1	20.00	20.35	-1	4,516	-0.02%
2023/05/19	0	0.00	2	19.85	20.05	-2	4,386	-0.05%
2023/05/18	1	19.15	6	19.10	19.20	-5	4,153	-0.12%
2023/05/17	0	0.00	1	19.10	18.90	-1	4,090	-0.02%
2023/05/15	0	0.00	3	19.02	19.25	-3	4,194	-0.07%
2023/05/09	0	0.00	1	18.10	18.10	-1	3,994	-0.03%
2023/05/04	0	0.00	1	18.05	18.00	-1	3,986	-0.03%
2023/04/27	1	17.55	0	0.00	17.55	1	4,001	0.02%
2023/04/25	2	17.30	0	0.00	17.40	2	3,995	0.05%
2023/04/21	1	18.10	0	0.00	17.75	1	3,969	0.03%
2023/04/20	1	18.70	1	18.70	18.55	0	3,906	0.00%
2023/04/19	0	0.00	1	19.10	18.95	-1	3,867	-0.03%
2023/04/18	4	19.00	0	0.00	19.00	4	3,884	0.10%
2023/04/17	1	19.20	0	0.00	19.30	1	3,808	0.03%
2023/04/12	1	19.00	1	19.00	18.95	0	3,676	0.00%
2023/03/27	0	0.00	6	18.63	18.85	-6	4,384	-0.14%
2023/03/24	0	0.00	7	18.40	18.15	-7	4,212	-0.17%
2023/03/23	0	0.00	2	17.45	17.35	-2	3,994	-0.05%
2023/03/16	0	16.14	3	16.15	16.05	-3	3,887	-0.08%
2023/03/13	2	16.60	5	16.60	16.75	-3	3,811	-0.08%
2023/03/10	2	16.90	4	16.85	16.95	-2	3,757	-0.05%
2023/03/09	4	17.45	0	0.00	17.35	4	3,739	0.11%
2023/03/07	0	0.00	2.4	17.64	17.50	-2.4	3,682	-0.07%
2023/03/06	5	18.00	18	17.95	17.55	-13	3,634	-0.36%
2023/03/03	4	17.50	0	0.00	17.55	4	3,525	0.11%
2023/03/02	0	0.00	1	17.45	17.50	-1	3,447	-0.03%
2023/03/01	0	0.00	0.9	17.10	17.20	-0.9	3,345	-0.03%
2023/02/24	5	17.20	0	0.00	17.20	5	3,224	0.16%
2023/02/23	2	17.05	0	0.00	16.80	2	3,048	0.07%
2023/02/22	0.1	16.50	6	16.58	16.75	-5.9	2,946	-0.20%
2023/02/21	0	0.00	1	16.75	16.85	-1	2,910	-0.03%
2023/02/17	0	0.00	10	16.65	16.65	-10	2,861	-0.35%
2023/02/16	1	16.60	1	16.75	16.60	0	2,839	0.00%
2023/02/15	0	0.00	1	16.20	16.20	-1	2,741	-0.04%
2023/02/14	0	0.00	5	16.25	16.35	-5	2,703	-0.18%
2023/02/13	40	16.40	44	16.31	16.25	-4	2,643	-0.15%
2023/02/02	5	15.65	0	0.00	15.70	5	2,429	0.21%
2023/02/01	1	15.45	0	0.00	15.55	1	2,412	0.04%
2023/01/31	0	0.00	2	15.45	15.35	-2	2,401	-0.08%
2023/01/10	0	0.00	2	15.55	15.55	-2	2,393	-0.08%
2023/01/03	5	14.80	0	0.00	14.80	5	2,425	0.21%
2022/12/28	0	0.00	5	15.05	14.85	-5	2,505	-0.20%
2022/12/27	2	15.45	0	0.00	15.35	2	2,469	0.08%
2022/12/23	5	15.86	0	0.00	15.60	5	2,128	0.23%
2022/12/21	125	16.06	122	16.43	15.80	3	2,031	0.15%	大買/大賣/
2022/12/20	5	16.05	15	16.12	16.15	-10	1,621	-0.62%
2022/11/30	2	14.95	0	0.00	15.00	2	1,812	0.11%
2022/11/28	5	14.45	0	0.00	14.45	5	1,964	0.25%
2022/11/24	0	0.00	8	14.69	14.60	-8	1,997	-0.40%
2022/11/23	0	0.00	92	14.52	14.55	-92	1,999	-4.60%
2022/11/04	0	0.00	1	15.05	15.05	-1	3,118	-0.03%
2022/10/18	0	0.00	5	15.05	15.10	-5	3,955	-0.13%
2022/10/17	0	0.00	5	14.75	14.85	-5	3,952	-0.13%
2022/10/14	0	0.00	10	15.05	15.00	-10	3,961	-0.25%
2022/10/12	0	0.00	35	15.01	15.25	-35	3,901	-0.90%
2022/10/11	0	0.00	20	14.75	14.70	-20	3,917	-0.51%
2022/10/07	0	0.00	25	15.48	15.45	-25	3,905	-0.64%
2022/10/05	1	15.40	0	0.00	15.30	1	3,852	0.03%
2022/09/30	0	0.00	20	14.56	14.70	-20	3,877	-0.52%
2022/09/29	0	0.00	5	14.60	14.60	-5	3,878	-0.13%
2022/09/28	4	14.75	0	0.00	14.25	4	3,868	0.10%
2022/09/27	0	0.00	35	15.27	15.35	-35	3,837	-0.91%
2022/09/23	2	16.00	0	0.00	15.80	2	3,858	0.05%
2022/09/22	0	0.00	31	16.22	16.15	-31	3,843	-0.81%
2022/09/21	2	16.50	0	0.00	16.25	2	3,826	0.05%
2022/09/20	2	16.60	0	0.00	16.75	2	3,797	0.05%
2022/09/16	0	0.00	1	17.15	17.10	-1	3,756	-0.03%
2022/09/15	0	0.00	9	17.45	17.45	-9	3,742	-0.24%
2022/09/12	0	0.00	10	17.70	17.75	-10	3,649	-0.27%
2022/09/08	0	0.00	2	17.50	17.40	-2	3,622	-0.06%
2022/09/07	0	0.00	3.2	17.26	17.40	-3.2	3,561	-0.09%
2022/09/05	0	0.00	1	17.15	17.10	-1	3,477	-0.03%
2022/09/02	0	0.00	34	17.34	17.30	-34	3,402	-1.00%
2022/09/01	0	0.00	12	16.87	17.00	-12	3,311	-0.36%
2022/08/31	0	0.00	1	16.80	16.75	-1	3,279	-0.03%
2022/08/30	2.1	16.60	2	16.60	16.65	0.1	3,260	0.00%
2022/08/29	10	16.53	0	0.00	16.40	10	3,276	0.31%
2022/08/26	2	17.20	3	17.28	17.10	-1	3,414	-0.03%
2022/08/24	0	0.00	2	16.70	16.70	-2	3,265	-0.06%
2022/08/23	0	0.00	12	16.83	16.70	-12	3,258	-0.37%
2022/08/22	0	0.00	4	17.03	16.85	-4	3,235	-0.12%
2022/08/19	10	16.50	2	16.45	16.50	8	3,179	0.25%
2022/08/18	2	16.40	0	0.00	16.40	2	3,157	0.06%
2022/08/16	5	17.50	57	17.54	17.20	-52	3,011	-1.73%
2022/08/15	0	0.00	1	16.70	16.75	-1	2,293	-0.04%
2022/08/12	1	16.95	0	0.00	16.85	1	2,290	0.04%
2022/08/11	1	17.00	3.8	16.93	16.85	-2.8	2,287	-0.12%
2022/08/10	0	0.00	11	17.20	17.10	-11	2,260	-0.49%
2022/08/05	0	0.00	6	17.30	17.30	-6	2,083	-0.29%
2022/08/03	1	16.65	1	16.60	16.60	0	1,952	0.00%
2022/08/02	0	0.00	3	18.25	17.25	-3	1,876	-0.16%
2022/08/01	2	17.25	10	17.40	17.40	-8	1,731	-0.46%
2022/07/29	0	0.00	53	17.08	17.20	-53	1,682	-3.15%
2022/07/27	0	0.00	30	16.90	16.90	-30	1,578	-1.90%
2022/07/18	1	16.15	0	0.00	16.25	1	1,491	0.07%
2022/07/15	0	0.00	3	15.55	15.65	-3	1,477	-0.20%
2022/07/05	0	0.00	0.7	14.55	14.60	-0.7	1,480	-0.05%
2022/06/29	0	0.00	2	14.85	14.95	-2	1,444	-0.14%
2022/06/28	0	0.00	1	15.00	15.00	-1	1,481	-0.07%
2022/06/27	0	0.00	1	15.00	15.10	-1	1,527	-0.07%
2022/06/22	1	14.60	0	0.00	14.60	1	1,545	0.06%
2022/06/17	2	14.90	0	0.00	14.85	2	1,555	0.13%
2022/06/14	3	15.10	0	0.00	15.25	3	1,528	0.20%
2022/06/08	0	0.00	2.6	15.69	15.70	-2.6	1,524	-0.17%
2022/06/06	0	0.00	5	15.92	16.05	-5	1,533	-0.33%
2022/05/26	0	15.40	0	0.00	15.30	0	1,463	0.00%
2022/05/17	3	15.10	0	0.00	15.15	3	1,493	0.20%
2022/05/13	1	15.20	0	0.00	15.15	1	1,491	0.07%
2022/05/06	1	16.00	0	0.00	16.00	1	1,459	0.07%
2022/05/05	2	16.20	0	0.00	16.20	2	1,463	0.14%
2022/05/04	2	16.10	0	0.00	16.10	2	1,460	0.14%
2022/04/26	0	0.00	1	16.70	16.65	-1	1,427	-0.07%
2022/04/25	0	0.00	4	17.05	16.55	-4	1,433	-0.28%
2022/04/22	0	0.00	1	17.60	17.60	-1	1,411	-0.07%
2022/04/21	2	17.33	0	0.00	17.25	2	1,411	0.14%
2022/04/20	10	17.35	13	17.54	17.60	-3	1,393	-0.22%
2022/04/18	0	16.60	0	0.00	16.65	0	1,347	0.00%
2022/04/11	0	0.00	10	16.20	16.25	-10	1,596	-0.63%
2022/04/06	5	16.60	0	0.00	16.60	5	1,672	0.30%
2022/03/30	10	17.15	0	0.00	17.45	10	1,871	0.53%
2022/03/29	10	17.15	0	0.00	17.10	10	1,897	0.53%
2022/03/28	10	17.25	5	17.30	17.30	5	1,902	0.26%
2022/03/18	1	16.65	0	0.00	16.65	1	1,937	0.05%
2022/03/17	0	0.00	1	16.45	16.50	-1	1,946	-0.05%
2022/03/16	0	0.00	20	16.12	16.05	-20	2,020	-0.99%
2022/03/08	0	0.00	2	15.50	15.35	-2	2,089	-0.10%
2022/03/04	1	16.65	0	0.00	16.65	1	2,041	0.05%
2022/02/22	0	0.00	30	16.80	16.85	-30	2,662	-1.13%
2022/02/21	5	17.00	0	0.00	17.20	5	2,691	0.19%
2022/02/17	1	16.90	0	0.00	16.75	1	2,835	0.04%
2022/02/09	0	0.00	5	17.21	17.25	-5	3,432	-0.15%
2022/01/26	0	0.00	6	16.42	16.45	-6	3,782	-0.16%
2022/01/14	20	17.00	10	17.10	17.10	10	4,309	0.23%
2022/01/07	1	17.65	1	17.80	17.65	0	4,468	0.00%
2021/12/29	1	18.80	0	0.00	18.75	1	4,462	0.02%
2021/12/27	1	18.85	0	0.00	18.70	1	4,343	0.02%
2021/12/21	1	18.30	0	0.00	18.45	1	4,365	0.02%
2021/12/16	2	18.95	0	0.00	18.90	2	4,316	0.05%
2021/12/07	40	18.33	0	0.00	18.25	40	4,194	0.95%
2021/12/03	0	0.00	5	18.25	18.20	-5	4,189	-0.12%
2021/12/02	1	18.20	2	18.10	18.10	-1	4,205	-0.02%
2021/11/26	0	0.00	1	19.10	18.85	-1	4,214	-0.02%
2021/11/25	0	0.00	1	19.55	19.50	-1	4,179	-0.02%
2021/11/24	0	0.00	3	20.35	20.00	-3	4,163	-0.07%
2021/11/23	8	20.67	5	20.30	20.20	3	4,171	0.07%
2021/11/22	7.7	21.50	71	21.80	21.45	-63.3	4,095	-1.55%
2021/11/10	10	19.23	0	0.00	19.45	10	3,891	0.26%
2021/11/09	5	19.50	0	0.00	19.35	5	3,899	0.13%
2021/11/08	1	19.50	0	0.00	19.40	1	3,946	0.03%
2021/11/04	0	0.00	10	21.25	21.00	-10	3,878	-0.26%
2021/11/03	0	0.00	12	21.24	20.80	-12	3,873	-0.31%
2021/11/02	15	21.10	15	20.80	20.80	0	3,869	0.00%
2021/11/01	1	21.15	59	21.16	21.20	-58	3,777	-1.54%
2021/10/28	0	0.00	2	21.35	20.80	-2	3,633	-0.06%
2021/10/26	1	20.25	5	20.45	20.80	-4	3,468	-0.12%
2021/10/25	2	21.00	1	20.75	20.65	1	3,480	0.03%
2021/10/22	0	0.00	0	20.60	20.50	0	3,424	0.00%
2021/10/21	4	20.34	12	20.37	20.50	-8	3,439	-0.23%
2021/10/18	0	0.00	3	19.25	19.40	-3	4,373	-0.07%
2021/10/15	0	0.00	1	19.55	19.60	-1	4,389	-0.02%
2021/10/14	2	19.28	12	19.23	19.35	-10	4,367	-0.23%
2021/10/08	2	19.23	0	0.00	18.90	2	4,537	0.04%
2021/10/07	1	19.15	0	0.00	19.20	1	4,439	0.02%
2021/09/30	0	0.00	5	18.80	18.75	-5	4,558	-0.11%
2021/09/29	0	0.00	2	18.40	18.45	-2	4,688	-0.04%
2021/09/22	10	17.60	20	18.18	18.25	-10	4,984	-0.20%
2021/09/17	10	17.60	0	0.00	18.15	10	4,971	0.20%
2021/09/15	0	0.00	70	17.26	17.20	-70	5,004	-1.40%
2021/09/14	0	0.00	30	17.22	17.20	-30	5,041	-0.60%
2021/08/16	3	17.13	0	0.00	16.50	3	5,489	0.05%
2021/08/10	2	18.50	0	0.00	18.35	2	5,674	0.04%
2021/08/09	0	0.00	1	18.90	18.70	-1	5,716	-0.02%
2021/08/06	0	0.00	5	19.55	19.50	-5	5,713	-0.09%
2021/08/05	1	19.25	0	0.00	19.10	1	5,794	0.02%
2021/07/27	0	0.00	1	20.00	19.50	-1	6,230	-0.02%
2021/07/26	0	0.00	10	20.25	20.15	-10	6,289	-0.16%
2021/07/23	156	20.50	188	20.76	20.60	-32	6,215	-0.51%	大買/大賣/
2021/07/22	35	20.36	27	20.41	20.45	8	5,744	0.14%
2021/07/21	5	18.65	0	0.00	18.60	5	5,427	0.09%
2021/07/09	1	18.60	0	0.00	18.60	1	6,066	0.02%
2021/07/07	10	19.00	0	0.00	18.95	10	6,468	0.15%
2021/07/06	0	0.00	5	19.25	19.35	-5	6,849	-0.07%
2021/07/05	5	20.00	1	19.55	20.15	4	6,920	0.06%
2021/07/01	1	19.10	7	19.13	19.00	-6	6,825	-0.09%
2021/06/30	0	0.00	5	19.10	19.05	-5	6,839	-0.07%
2021/06/23	0	0.00	4	18.55	18.95	-4	7,038	-0.06%
2021/06/21	4	18.25	0	0.00	18.40	4	7,088	0.06%
2021/06/16	0	0.00	15	19.20	18.85	-15	7,241	-0.21%
2021/06/10	15	19.84	7	19.49	19.75	8	7,454	0.11%
2021/06/08	6	19.90	0	0.00	19.45	6	7,485	0.08%
2021/06/04	3	19.55	3	19.75	19.50	0	7,427	0.00%
2021/05/31	4	20.08	0	0.00	20.05	4	7,504	0.05%
2021/05/19	13	18.97	0	0.00	18.85	13	7,749	0.17%
2021/05/18	5	17.70	0	0.00	18.40	5	7,543	0.07%
2021/05/17	1	17.05	0	0.00	17.05	1	7,551	0.01%
2021/05/14	2	18.30	0	0.00	18.20	2	7,535	0.03%
2021/05/12	3	19.10	7	17.55	17.85	-4	7,476	-0.05%
2021/05/10	0	0.00	1	20.70	20.70	-1	7,241	-0.01%
2021/05/07	0	0.00	5	20.74	21.25	-5	7,273	-0.07%
2021/05/06	3	20.10	0	0.00	20.00	3	7,257	0.04%
2021/04/27	1	23.20	0	0.00	23.60	1	7,501	0.01%
2021/04/12	3	25.65	22	26.12	26.10	-19	7,719	-0.25%
2021/04/09	5	25.25	0	0.00	25.25	5	7,419	0.07%
2021/04/08	0	25.05	10	25.03	25.05	-10	7,311	-0.14%
2021/04/07	10	24.60	0	0.00	24.30	10	7,251	0.14%
2021/04/06	2	24.20	0	0.00	24.25	2	7,414	0.03%
2021/03/31	4	24.35	0	0.00	24.40	4	7,565	0.05%
2021/03/29	0	0.00	5	24.30	24.10	-5	8,294	-0.06%
2021/03/25	13	24.99	0	0.00	24.70	13	8,476	0.15%
2021/03/18	4	24.96	0	0.00	24.40	4	9,205	0.04%
2021/03/11	5	24.00	0	0.00	24.15	5	11,671	0.04%
2021/03/04	2	23.80	0	0.00	23.80	2	13,934	0.01%
2021/02/19	0	0.00	20.1	25.08	25.20	-20.1	17,315	-0.12%
2021/02/17	20	24.70	3	24.62	24.80	17	17,488	0.10%
2021/02/05	0	0.00	2	24.10	23.85	-2	17,636	-0.01%
2021/02/01	0	0.00	0.5	23.55	23.70	-0.5	20,298	0.00%
2021/01/29	2	24.15	0	0.00	24.15	2	20,338	0.01%
2021/01/28	2	24.50	0	0.00	24.10	2	20,288	0.01%
2021/01/26	0	0.00	10	24.50	24.45	-10	20,419	-0.05%
2021/01/25	0	0.00	2	24.95	25.25	-2	20,443	-0.01%
2021/01/18	0	0.00	1	25.20	25.90	-1	19,888	-0.01%
2021/01/14	22	26.65	2	26.25	26.70	20	19,694	0.10%
2021/01/12	3	25.83	101.1	26.60	26.10	-98.1	19,627	-0.50%	大賣/
2021/01/11	0	0.00	0.5	27.50	27.35	-0.5	19,445	0.00%
2021/01/08	3	26.70	0	0.00	26.90	3	19,396	0.02%
2021/01/07	23	28.00	1	27.95	27.90	22	19,146	0.11%
2021/01/06	23	28.02	7	28.00	28.00	16	19,138	0.08%
2021/01/05	8	29.53	2	30.35	28.85	6	18,887	0.03%
2020/12/31	2	28.70	4	28.50	28.70	-2	18,409	-0.01%
2020/12/30	0	0.00	1	28.95	29.05	-1	18,389	-0.01%
2020/12/29	7	29.14	1	29.50	29.05	6	18,366	0.03%
2020/12/28	5	28.79	0	0.00	28.55	5	18,193	0.03%
2020/12/24	17	28.72	2	29.70	28.30	15	18,075	0.08%
2020/12/23	11	28.04	4	28.31	28.40	7	17,531	0.04%
2020/12/22	30	27.80	3	28.77	27.55	27	17,525	0.15%
2020/12/21	2	27.95	1	28.20	28.05	1	17,375	0.01%
2020/12/17	0	0.00	6	29.05	29.15	-6	17,114	-0.04%
2020/12/15	40	27.99	0	0.00	28.35	40	16,987	0.24%
2020/12/14	20	27.83	6	29.02	28.15	14	16,817	0.08%
2020/12/11	68	28.19	11	28.47	28.35	57	16,622	0.34%
2020/12/10	0	0.00	4	29.91	29.50	-4	15,975	-0.03%
2020/12/09	12	29.38	7	30.15	28.95	5	15,487	0.03%
2020/12/08	31	27.63	2	28.58	28.85	29	14,869	0.20%
2020/12/07	6	27.92	17	27.81	28.00	-11	14,591	-0.08%
2020/12/04	11	26.23	20	26.89	27.25	-9	14,306	-0.06%
2020/12/03	12	25.27	1	25.30	25.40	11	13,790	0.08%
2020/12/02	2	25.05	2	25.33	25.25	0	13,659	0.00%
2020/11/30	15	23.92	7	24.01	24.05	8	13,389	0.06%
2020/11/26	42	22.86	3	22.82	22.75	39	13,364	0.29%
2020/11/25	101	22.45	10	22.55	22.80	91	13,205	0.69%	大買/
2020/11/24	0	0.00	78.2	22.84	22.80	-78.2	12,683	-0.62%
2020/11/23	8	21.08	31	21.13	21.05	-23	11,589	-0.20%
2020/11/20	15	21.01	104	21.00	21.40	-89	11,229	-0.79%	大賣/
2020/11/19	10	21.00	1.2	21.08	20.55	8.8	11,119	0.08%
2020/11/18	0	0.00	0.5	20.30	20.20	-0.5	11,100	0.00%
2020/11/17	1	20.10	22	20.06	20.05	-21	11,224	-0.19%
2020/11/16	7	20.11	3	20.40	20.30	4	11,432	0.03%
2020/11/13	1	19.65	0	0.00	20.15	1	11,555	0.01%
2020/11/12	45	20.81	1,542	21.02	20.10	-1,497	11,497	-13.02%	大賣/鉅額交易
2020/11/11	1,580	20.89	55.8	20.55	20.90	1,524.2	10,545	14.45%	大買/鉅額交易
2020/11/10	100	19.00	0	0.00	19.00	100	9,431	1.06%
2020/11/06	1	18.85	2	19.05	19.00	-1	9,507	-0.01%
2020/11/02	0	0.00	20	18.85	18.80	-20	9,764	-0.20%
2020/10/23	0	0.00	1	18.50	18.50	-1	10,095	-0.01%
2020/10/20	10	18.50	0	0.00	18.40	10	10,813	0.09%
2020/10/15	10	19.00	0	0.00	18.55	10	12,340	0.08%
2020/10/13	10	18.95	3.7	19.08	19.10	6.3	12,750	0.05%
2020/10/08	20	19.03	0	0.00	18.95	20	13,027	0.15%
2020/10/07	0	0.00	4	19.00	18.95	-4	13,121	-0.03%
2020/10/05	10	18.80	10	18.59	18.80	0	13,421	0.00%
2020/09/29	0	0.00	5	18.60	18.25	-5	13,912	-0.04%
2020/09/28	2	18.25	12	18.33	18.05	-10	14,264	-0.07%
2020/09/25	40	17.80	1	17.90	17.25	39	14,628	0.27%
2020/09/22	2	18.05	0	0.00	18.10	2	16,114	0.01%
2020/09/18	0	0.00	1	18.95	18.45	-1	18,724	-0.01%
2020/09/16	1	18.60	0	0.00	18.30	1	20,093	0.00%
2020/09/15	0	0.00	1	18.40	18.35	-1	20,160	0.00%
2020/09/08	4	18.06	1	17.90	17.95	3	20,932	0.01%
2020/09/07	1	18.10	0	0.00	18.10	1	20,986	0.00%
2020/09/04	3	18.47	20	18.45	18.50	-17	21,137	-0.08%
2020/09/03	31	19.37	2	19.05	19.05	29	21,304	0.14%
2020/09/02	13	19.49	57	19.47	19.70	-44	21,339	-0.21%
2020/09/01	0	0.00	10	18.75	18.55	-10	21,468	-0.05%
2020/08/31	1	18.90	1	18.90	18.90	0	22,529	0.00%
2020/08/28	0	0.00	26	18.96	18.90	-26	22,792	-0.11%
2020/08/27	2	19.30	2	18.85	18.85	0	22,718	0.00%
2020/08/25	20	19.10	4	19.20	18.90	16	22,715	0.07%
2020/08/24	2	19.30	6	19.03	19.10	-4	22,502	-0.02%
2020/08/21	90	17.90	2	18.60	18.60	88	22,231	0.40%
2020/08/20	83	17.35	25	17.33	17.70	58	21,981	0.26%
2020/08/19	15	18.89	0	0.00	18.60	15	21,774	0.07%
2020/08/18	21	18.39	32	18.80	18.85	-11	21,484	-0.05%
2020/08/17	17	18.67	20	18.85	18.60	-3	21,357	-0.01%
2020/08/14	0	0.00	6	18.65	18.60	-6	21,046	-0.03%
2020/08/13	0	0.00	2	17.90	17.90	-2	20,727	-0.01%
2020/08/12	0	0.00	3	18.00	17.95	-3	20,700	-0.01%
2020/08/11	5	17.60	5	17.67	17.75	0	20,652	0.00%
2020/08/10	0	0.00	2	18.53	18.20	-2	20,700	-0.01%
2020/08/06	60	18.23	0	0.00	17.85	60	21,102	0.28%
2020/08/05	0	0.00	1	18.00	18.00	-1	21,000	0.00%
2020/08/04	8	18.09	5	18.00	17.90	3	20,933	0.01%
2020/07/30	5	17.55	0	0.00	17.70	5	20,785	0.02%
2020/07/29	6	17.52	0	0.00	17.15	6	20,785	0.03%
2020/07/28	46	17.02	0	0.00	16.90	46	20,938	0.22%
2020/07/27	66	17.27	0	0.00	17.30	66	20,843	0.32%
2020/07/24	5	17.76	5	17.69	17.80	0	20,692	0.00%
2020/07/23	33	18.38	0	0.00	18.25	33	20,435	0.16%
2020/07/22	21	18.92	8	19.05	19.05	13	20,038	0.06%
2020/07/21	0	0.00	2	17.65	17.55	-2	18,941	-0.01%
2020/07/20	0	0.00	13	17.56	17.70	-13	18,845	-0.07%
2020/07/17	7	17.75	10	17.95	17.50	-3	18,634	-0.02%
2020/07/16	103	18.30	3	18.25	18.30	100	18,373	0.54%	大買/
2020/07/15	26	18.92	21	18.55	18.25	5	18,286	0.03%
2020/07/14	9	18.96	6	18.87	18.90	3	18,136	0.02%
2020/07/13	18	19.38	0	0.00	19.25	18	18,054	0.10%
2020/07/10	0	0.00	3	19.02	19.20	-3	17,983	-0.02%
2020/07/09	23	19.66	14	19.55	19.20	9	17,778	0.05%
2020/07/08	4	19.11	10	19.33	19.20	-6	17,559	-0.03%
2020/07/07	10	19.15	10.1	19.45	19.15	-0.1	17,323	0.00%
2020/07/06	5	19.75	14	19.44	19.90	-9	16,951	-0.05%
2020/07/03	1	19.10	22	19.25	19.00	-21	16,535	-0.13%
2020/07/02	2	19.70	8	19.88	19.95	-6	16,073	-0.04%
2020/07/01	22	19.32	47	19.24	19.40	-25	15,487	-0.16%
2020/06/30	14	19.61	10	19.87	19.10	4	14,947	0.03%
2020/06/29	26	17.84	37	17.37	18.60	-11	13,696	-0.08%
2020/06/24	51	17.22	21	17.10	16.95	30	12,431	0.24%
2020/06/23	0	0.00	4.7	16.75	16.75	-4.7	11,004	-0.04%
2020/06/22	6	15.10	17	14.99	15.25	-11	10,870	-0.10%
2020/06/19	0	0.00	5	14.66	13.90	-5	10,806	-0.05%
2020/06/18	5	15.05	15	14.65	14.60	-10	10,561	-0.09%
2020/06/17	60	15.14	7	15.20	15.00	53	10,446	0.51%
2020/06/16	3	14.80	9	14.74	14.60	-6	10,201	-0.06%
2020/06/15	2	14.25	2	14.45	14.00	0	10,081	0.00%
2020/06/11	0	0.00	13	14.88	14.45	-13	9,849	-0.13%
2020/06/10	1	14.55	20	14.90	14.55	-19	9,647	-0.20%
2020/06/09	30	16.07	41	15.63	15.50	-11	9,516	-0.12%
2020/06/08	7	15.33	29	15.76	16.15	-22	9,108	-0.24%
2020/06/05	5	14.25	8	14.84	15.05	-3	8,245	-0.04%
2020/06/04	0	0.00	9	13.65	14.15	-9	7,140	-0.13%
2020/05/22	0	0.00	20	12.55	12.25	-20	6,734	-0.30%
2020/05/20	2	12.53	0	0.00	12.55	2	6,743	0.03%
2020/05/19	7	12.51	2	12.60	12.55	5	6,732	0.07%
2020/05/15	21	13.02	11	12.56	12.50	10	6,722	0.15%
2020/05/14	60	13.73	16	13.85	13.10	44	6,607	0.67%
2020/05/13	1	12.60	1	12.55	13.20	0	6,223	0.00%
2020/05/12	0	0.00	20	12.55	12.55	-20	6,559	-0.30%
2020/05/11	2	12.70	0	0.00	12.65	2	6,565	0.03%
2020/05/06	1	12.55	3	12.60	12.60	-2	6,486	-0.03%
2020/05/05	2	12.88	0	0.00	12.65	2	6,448	0.03%
2020/05/04	4	12.94	12	13.17	12.85	-8	6,360	-0.13%
2020/04/28	0	0.00	5	12.26	12.05	-5	6,094	-0.08%
2020/04/20	0	0.00	1	11.60	11.55	-1	6,395	-0.02%
2020/04/16	10	12.45	0	0.00	12.30	10	6,288	0.16%
2020/04/15	20	12.50	0	0.00	12.50	20	6,255	0.32%
2020/04/14	0	0.00	1	12.45	12.45	-1	6,240	-0.02%
2020/04/13	2	12.35	0	0.00	12.15	2	6,138	0.03%
2020/04/09	5	11.80	1	11.95	11.85	4	6,179	0.06%
2020/04/08	0	0.00	11	12.01	12.05	-11	6,266	-0.18%
2020/04/01	1	11.60	0	0.00	11.50	1	6,229	0.02%
2020/03/31	2	11.55	2	11.70	11.70	0	6,182	0.00%
2020/03/27	0	0.00	4	10.40	10.30	-4	5,987	-0.07%
2020/03/26	4	10.19	0	0.00	10.50	4	6,044	0.07%
2020/03/19	2	8.08	0	0.00	8.08	2	5,853	0.03%
2020/03/18	2	9.00	0	0.00	8.97	2	5,718	0.03%
2020/03/16	1	10.00	9	10.31	9.89	-8	5,615	-0.14%
2020/03/13	9	10.00	1	10.25	10.30	8	5,604	0.14%
2020/03/12	3	11.10	0	0.00	11.10	3	5,349	0.06%
2020/03/10	10	11.90	1	12.00	12.15	9	5,260	0.17%
2020/03/09	1	12.45	0	0.00	12.25	1	5,203	0.02%
2020/03/03	1	12.95	0	0.00	12.85	1	5,109	0.02%
2020/02/27	3	12.93	0	0.00	12.80	3	5,504	0.05%
2020/02/24	3	13.77	0	0.00	13.70	3	5,608	0.05%
2020/02/19	0	0.00	31	14.05	14.15	-31	5,561	-0.56%
2020/02/18	10	14.05	0	0.00	14.05	10	5,497	0.18%
2020/02/17	11	13.90	0	0.00	14.05	11	5,418	0.20%
2020/02/14	27	14.19	1	14.15	14.15	26	5,363	0.48%
2020/02/13	2	14.50	7	14.61	14.55	-5	5,129	-0.10%
2020/02/10	0	0.00	3	13.55	13.60	-3	4,639	-0.06%
2020/01/31	0	0.00	8	14.00	13.85	-8	4,398	-0.18%
2020/01/20	0	0.00	1	14.40	14.35	-1	4,159	-0.02%
2020/01/17	0	0.00	20	14.20	14.30	-20	4,082	-0.49%
2020/01/16	0	0.00	5	14.10	14.20	-5	4,057	-0.12%
2020/01/13	0	0.00	1	13.60	13.80	-1	3,806	-0.03%
2020/01/09	0	0.00	10	13.50	13.65	-10	3,725	-0.27%
2020/01/03	5	13.72	1	13.65	13.70	4	3,537	0.11%
2019/12/19	0	0.00	1	13.05	12.90	-1	3,348	-0.03%
2019/12/17	0	0.00	0.1	12.85	12.90	-0.1	3,357	0.00%
2019/12/10	0	0.00	1	13.05	12.85	-1	3,222	-0.03%
2019/12/09	0	0.00	1	12.75	12.65	-1	3,156	-0.03%
2019/12/06	0	0.00	30	12.70	12.55	-30	3,142	-0.95%
2019/12/05	10	12.70	0	0.00	12.70	10	3,147	0.32%
2019/12/04	1	12.55	0	0.00	12.55	1	3,158	0.03%
2019/12/03	21	12.60	0	0.00	12.55	21	3,175	0.66%
2019/11/27	5	12.95	0	0.00	12.95	5	3,090	0.16%
2019/11/26	3	13.00	4	13.21	12.90	-1	3,041	-0.03%
2019/11/25	1	12.35	12	13.05	13.25	-11	2,711	-0.41%
2019/11/21	1	12.00	0	0.00	12.00	1	2,492	0.04%
2019/11/20	0	0.00	4	12.10	12.15	-4	2,490	-0.16%
2019/11/18	0	0.00	1	12.30	12.20	-1	2,715	-0.04%
2019/11/11	0	0.00	50	11.80	11.80	-50	2,741	-1.82%
2019/11/08	0	0.00	5	12.00	11.90	-5	2,740	-0.18%
2019/11/05	1	12.10	0	0.00	12.00	1	2,783	0.04%
2019/11/01	1	11.80	0	0.00	11.90	1	2,798	0.04%
2019/10/24	0	0.00	1	12.10	12.00	-1	3,040	-0.03%
2019/10/21	1	12.20	5	12.15	12.15	-4	3,264	-0.12%
2019/10/17	0	0.00	0.5	12.10	12.20	-0.5	3,291	-0.01%
2019/10/16	0	0.00	1	12.10	12.15	-1	3,383	-0.03%
2019/10/07	1	11.60	0	0.00	11.60	1	3,439	0.03%
2019/10/01	3	11.67	0	0.00	11.75	3	3,686	0.08%
2019/09/27	1	12.20	1	12.55	12.15	0	3,575	0.00%
2019/09/26	0	0.00	0.7	12.15	12.20	-0.7	3,392	-0.02%
2019/09/23	1	12.40	0	0.00	12.45	1	3,399	0.03%
2019/09/12	5	12.45	0	0.00	12.45	5	3,439	0.15%
2019/09/11	5	12.45	1	12.30	12.35	4	3,490	0.11%
2019/09/02	0	0.00	5	12.75	12.80	-5	3,917	-0.13%
2019/08/21	10	12.70	0	0.00	12.70	10	3,854	0.26%
2019/08/16	0	0.00	1	12.30	12.25	-1	3,749	-0.03%
2019/08/15	1	12.20	0.2	12.10	12.15	0.8	3,791	0.02%
2019/08/14	0	0.00	12	12.59	12.30	-12	3,863	-0.31%
2019/08/07	0	0.00	2	12.20	12.20	-2	4,103	-0.05%
2019/08/06	0	0.00	1	11.85	12.20	-1	4,258	-0.02%
2019/08/05	4	12.34	0	0.00	12.00	4	4,550	0.09%
2019/08/02	3	12.65	0	0.00	12.65	3	4,635	0.06%
2019/07/30	60	13.30	11	13.49	13.15	49	5,084	0.96%
2019/07/26	22	13.37	10	13.30	13.30	12	5,509	0.22%
2019/07/25	1	13.30	0	0.00	13.35	1	6,143	0.02%
2019/07/23	1	13.10	1	13.30	12.90	0	6,202	0.00%
2019/07/22	1	13.05	0	0.00	13.00	1	6,357	0.02%
2019/07/18	9	12.91	0	0.00	12.70	9	6,607	0.14%
2019/07/16	2	12.93	0	0.00	12.95	2	6,783	0.03%
2019/07/11	0	0.00	10	13.00	13.05	-10	7,279	-0.14%
2019/07/10	1	12.95	0	0.00	12.85	1	7,372	0.01%
2019/07/09	1	13.00	0	0.00	12.90	1	7,391	0.01%
2019/07/05	3	13.00	5	13.29	13.20	-2	7,475	-0.03%
2019/07/03	10	12.70	0	0.00	12.65	10	7,308	0.14%
2019/07/02	0	0.00	0.1	12.70	12.75	-0.1	7,403	0.00%
2019/07/01	20	12.85	0	0.00	12.75	20	7,445	0.27%
2019/06/27	15	12.65	0	0.00	12.60	15	7,655	0.20%
2019/06/26	7	12.46	0	0.00	12.50	7	7,682	0.09%
2019/06/25	50	12.50	0	0.00	12.50	50	7,759	0.64%
2019/06/19	0.2	12.50	0	0.00	12.55	0.2	8,085	0.00%
2019/06/18	1	12.30	0	0.00	12.15	1	8,539	0.01%
2019/06/17	1	12.50	0	0.00	12.50	1	8,592	0.01%
2019/06/14	2	12.53	0	0.00	12.55	2	8,886	0.02%
2019/06/13	22	12.52	1	12.70	12.55	21	8,966	0.23%
2019/06/12	0	0.00	2	12.35	12.40	-2	8,724	-0.02%
2019/06/11	1	11.95	0	0.00	11.90	1	8,702	0.01%
2019/06/03	0	0.00	15	11.65	11.60	-15	8,925	-0.17%
2019/05/31	0	0.00	2	11.85	11.80	-2	8,947	-0.02%
2019/05/30	1	11.55	4	11.59	11.70	-3	9,090	-0.03%
2019/05/29	5	11.40	0	0.00	11.40	5	9,085	0.06%
2019/05/27	6	11.44	0	0.00	11.40	6	9,048	0.07%
2019/05/22	10	11.85	0	0.00	11.60	10	9,199	0.11%
2019/05/16	1	12.00	0	0.00	11.85	1	9,242	0.01%
2019/05/15	1	12.40	0	0.00	12.35	1	9,614	0.01%
2019/05/13	2	12.80	0	0.00	12.30	2	9,585	0.02%
2019/05/09	1	13.65	0	0.00	13.70	1	9,211	0.01%
2019/05/06	0	0.00	5	15.20	14.90	-5	8,966	-0.06%
2019/05/03	0	0.00	2	15.18	15.40	-2	8,773	-0.02%
2019/05/02	4	15.13	12	15.19	15.05	-8	8,496	-0.09%
2019/04/29	1	14.20	10	14.05	13.95	-9	7,805	-0.12%
2019/04/26	5	14.55	3	14.37	14.40	2	7,745	0.03%
2019/04/25	3	14.30	5	14.40	14.35	-2	7,529	-0.03%
2019/04/24	0	0.00	2	14.45	14.10	-2	7,564	-0.03%
2019/04/23	2	14.30	0	0.00	14.20	2	7,833	0.03%
2019/04/22	7	14.18	13	14.05	14.20	-6	7,773	-0.08%
2019/04/19	0	0.00	3	13.75	13.80	-3	7,779	-0.04%
2019/04/18	15	13.92	1	14.15	13.55	14	8,125	0.17%
2019/04/17	0	0.00	20	13.75	13.85	-20	8,543	-0.23%
2019/04/16	13	13.69	83	13.63	13.70	-70	8,497	-0.82%
2019/04/12	1	13.45	0	0.00	13.40	1	8,563	0.01%
2019/04/11	0	0.00	1	13.85	13.65	-1	8,640	-0.01%
2019/04/09	0	0.00	1	13.65	13.60	-1	9,551	-0.01%
2019/04/08	0	0.00	12	13.61	13.65	-12	10,077	-0.12%
2019/04/03	1	13.45	10	13.45	13.50	-9	10,128	-0.09%
2019/04/01	0	0.00	1	13.70	13.60	-1	10,052	-0.01%
2019/03/29	0	0.00	3	13.50	13.45	-3	9,835	-0.03%
2019/03/28	1	13.30	10	13.35	13.35	-9	9,829	-0.09%
2019/03/27	3	13.50	0	0.00	13.50	3	9,776	0.03%
2019/03/22	6	13.91	0	0.00	13.80	6	9,594	0.06%
2019/03/21	34	14.12	25	14.18	14.00	9	9,456	0.10%
2019/03/20	0	0.00	4	13.55	13.50	-4	9,009	-0.04%
2019/03/19	2	13.60	8	13.84	13.40	-6	9,052	-0.07%
2019/03/18	3	13.18	3	13.25	13.35	0	8,815	0.00%
2019/03/14	10	13.40	1	13.20	13.10	9	9,366	0.10%
2019/03/13	10	13.10	5	13.12	13.15	5	9,268	0.05%
2019/03/12	0	0.00	4	13.06	13.00	-4	9,091	-0.04%
2019/03/11	0	0.00	5	12.98	12.90	-5	9,108	-0.05%
2019/03/08	0	0.00	52	12.70	12.80	-52	9,112	-0.57%
2019/03/07	3	12.90	14	12.98	12.85	-11	9,079	-0.12%
2019/03/05	52	13.20	10	13.25	13.15	42	9,057	0.46%
2019/03/04	3	13.00	0	0.00	13.10	3	8,887	0.03%
2019/02/25	3	13.00	0	0.00	13.00	3	8,859	0.03%
2019/02/21	31	13.12	0	0.00	12.90	31	8,753	0.35%
2019/02/18	51	12.85	0	0.00	12.85	51	8,521	0.60%
2019/02/15	9	13.27	3	13.17	13.10	6	8,447	0.07%
2019/02/14	21	13.56	0	0.00	13.20	21	8,325	0.25%
2019/02/13	0	0.00	1	12.85	13.00	-1	7,857	-0.01%
2019/02/12	10	12.64	9	12.58	12.70	1	7,717	0.01%
2019/01/30	1	12.25	0	0.00	12.20	1	7,617	0.01%
2019/01/29	1	12.30	0	0.00	12.30	1	7,570	0.01%
2019/01/28	4	12.51	3	12.70	12.50	1	7,513	0.01%
2019/01/22	3	12.20	0	0.00	12.30	3	7,167	0.04%
2019/01/21	1	12.35	0	0.00	12.35	1	7,129	0.01%
2019/01/16	3	12.20	20	12.38	12.50	-17	7,001	-0.24%
2019/01/14	0	0.00	3	12.75	12.70	-3	6,417	-0.05%
2019/01/10	8	13.15	12	13.02	12.95	-4	6,139	-0.07%
2019/01/09	7	12.84	6	12.86	13.10	1	5,724	0.02%
2019/01/03	1	12.05	1	11.90	11.90	0	4,804	0.00%
2018/12/28	15	12.21	29	12.11	12.05	-14	4,475	-0.31%
2018/12/27	6	11.95	22	11.85	12.20	-16	3,741	-0.43%
2018/12/26	15	11.08	0	0.00	11.10	15	3,178	0.47%
2018/12/25	3	10.90	0	0.00	10.90	3	3,041	0.10%
2018/12/24	0	0.00	3	11.10	11.20	-3	3,024	-0.10%
2018/12/21	4	10.81	0	0.00	10.85	4	3,065	0.13%
2018/12/20	10	11.12	0	0.00	11.00	10	3,120	0.32%
2018/12/18	1	11.40	0	0.00	11.35	1	3,044	0.03%
2018/12/13	2	11.75	0	0.00	11.70	2	3,009	0.07%
2018/12/10	8	12.02	8	12.19	11.80	0	2,730	0.00%
2018/12/07	2	11.33	13	11.50	11.80	-11	2,268	-0.48%
2018/12/06	4	10.73	0	0.00	10.75	4	2,024	0.20%
2018/12/05	1	11.30	1	11.40	11.30	0	2,003	0.00%
2018/12/04	3	11.53	4	11.63	11.50	-1	2,041	-0.05%
2018/12/03	4	11.30	0	0.00	11.30	4	2,027	0.20%
2018/11/30	4	11.13	0	0.00	11.10	4	2,019	0.20%
2018/11/29	0	0.00	1	11.30	11.00	-1	2,028	-0.05%
2018/11/26	2	11.05	6	10.89	10.90	-4	2,032	-0.20%
2018/11/22	2	10.75	1	11.10	10.80	1	2,011	0.05%
2018/11/21	0	0.00	1	11.00	10.80	-1	2,009	-0.05%
2018/10/12	0	0.00	8	9.85	10.00	-8	3,625	-0.22%
2018/10/11	9	9.61	0	0.00	9.51	9	3,709	0.24%
2018/10/09	4	10.60	0	0.00	10.55	4	3,635	0.11%
2018/10/05	3	10.95	0	0.00	10.85	3	3,693	0.08%
2018/10/04	5	11.32	0	0.00	11.35	5	3,676	0.14%
2018/10/01	0	0.00	3	11.80	11.65	-3	3,821	-0.08%
2018/09/28	1	11.50	0	0.00	11.65	1	3,878	0.03%
2018/09/27	0	0.00	9	11.70	11.65	-9	3,936	-0.23%
2018/09/26	5	11.25	0	0.00	11.30	5	3,991	0.13%
2018/09/20	3	11.05	0	0.00	11.15	3	4,146	0.07%
2018/09/19	0	0.00	3	11.40	11.25	-3	4,176	-0.07%
2018/09/12	3	11.05	0	0.00	11.10	3	5,387	0.06%
2018/09/10	3	11.25	3	11.15	11.10	0	5,833	0.00%
2018/09/07	7	11.59	0	0.00	11.45	7	5,922	0.12%
2018/09/05	5	11.83	0	0.00	11.85	5	6,233	0.08%
2018/09/04	3	11.85	0	0.00	11.90	3	6,372	0.05%
2018/09/03	4	11.80	0	0.00	11.80	4	6,623	0.06%
2018/08/31	4	12.00	0	0.00	12.15	4	6,757	0.06%
2018/08/29	0	0.00	1	12.10	12.00	-1	7,542	-0.01%
2018/08/28	2	12.03	0	0.00	12.05	2	7,856	0.03%
2018/08/27	0	0.00	3	12.00	12.05	-3	8,213	-0.04%
2018/08/23	0	0.00	3	11.75	11.80	-3	9,256	-0.03%
2018/08/21	0	0.00	3	11.50	11.70	-3	10,707	-0.03%
2018/08/17	3	11.60	0	0.00	11.60	3	11,446	0.03%
2018/08/16	3	11.28	0	0.00	11.55	3	11,452	0.03%
2018/08/15	17	11.58	15	11.56	11.50	2	11,468	0.02%
2018/08/14	0	0.00	3	11.85	11.85	-3	11,496	-0.03%
2018/08/13	32	12.09	30	12.00	11.70	2	11,519	0.02%
2018/08/10	26	12.53	24	12.60	12.40	2	11,489	0.02%
2018/08/09	0	0.00	3	12.80	12.65	-3	11,474	-0.03%
2018/08/08	9	12.81	0	0.00	12.65	9	11,517	0.08%
2018/08/07	9	12.99	0	0.00	12.90	9	11,535	0.08%
2018/08/06	1	13.60	0	0.00	13.65	1	11,524	0.01%
2018/07/26	3	14.13	0	0.00	14.15	3	11,777	0.03%
2018/07/20	2	13.80	0	0.00	13.80	2	11,348	0.02%
2018/07/19	0	0.00	1	13.60	14.10	-1	11,148	-0.01%
2018/07/18	0	0.00	6	13.60	13.55	-6	11,136	-0.05%
2018/07/17	3	13.30	0	0.00	13.20	3	11,029	0.03%
2018/07/16	1	13.40	0	0.00	13.45	1	10,985	0.01%
2018/07/13	5	13.30	0	0.00	13.45	5	10,974	0.05%
2018/07/09	3	13.30	0	0.00	13.40	3	10,827	0.03%
2018/07/06	3	13.00	3	13.20	13.40	0	10,787	0.00%
2018/07/04	0	0.00	1	13.70	13.55	-1	10,676	-0.01%
2018/07/02	1	13.60	0	0.00	13.65	1	10,540	0.01%
2018/06/27	3	13.77	0	0.00	13.85	3	10,492	0.03%
2018/06/26	0	0.00	1	13.90	13.70	-1	10,414	-0.01%
2018/06/19	0	0.00	8	14.99	14.95	-8	9,163	-0.09%
2018/06/15	3	14.60	1	14.90	14.95	2	9,080	0.02%
2018/06/14	0	0.00	1	14.75	14.65	-1	8,974	-0.01%
2018/06/13	20	14.45	7	14.79	14.35	13	8,788	0.15%
2018/06/12	6	14.90	1	14.90	14.80	5	8,634	0.06%
2018/06/11	3	15.05	0	0.00	15.20	3	8,501	0.04%
2018/06/08	1	14.95	0	0.00	14.95	1	8,273	0.01%
2018/06/05	0	0.00	5	14.70	14.70	-5	7,543	-0.07%
2018/06/04	7	15.21	7	15.06	15.35	0	7,316	0.00%
2018/06/01	4	14.61	10	14.85	14.60	-6	6,950	-0.09%
2018/05/31	16	15.73	1	15.90	15.10	15	6,711	0.22%
2018/05/30	0	0.00	8	14.61	14.80	-8	5,943	-0.13%
2018/05/29	27	14.27	65	14.49	14.70	-38	5,542	-0.69%
2018/05/28	20	13.55	33	13.61	13.75	-13	4,475	-0.29%
2018/05/23	0	0.00	20	12.35	12.35	-20	3,886	-0.51%
2018/05/22	3	12.45	0	0.00	12.35	3	3,857	0.08%
2018/05/21	0	0.00	2	12.45	12.50	-2	3,949	-0.05%
2018/05/18	4	12.30	162	12.40	12.25	-158	3,959	-3.99%	大賣/鉅額交易
2018/05/16	10	12.30	0	0.00	12.25	10	3,909	0.26%
2018/05/15	0	0.00	1	12.20	12.20	-1	3,879	-0.03%
2018/05/14	0	0.00	1	12.15	12.25	-1	3,949	-0.03%
2018/05/11	10	12.20	2	12.20	11.95	8	3,894	0.21%
2018/05/08	0	0.00	1	11.45	11.65	-1	3,953	-0.03%
2018/05/07	1	11.15	1	11.15	11.15	0	3,898	0.00%
2018/05/04	1	11.25	0	0.00	11.15	1	3,938	0.03%
2018/05/03	4	11.24	3	11.32	11.15	1	3,972	0.03%
2018/04/27	0	0.00	1	11.05	10.95	-1	4,028	-0.02%
2018/04/23	0	0.00	2	11.05	11.10	-2	4,370	-0.05%
2018/04/19	0	0.00	1	11.00	11.00	-1	4,676	-0.02%
2018/04/17	1	11.00	0	0.00	10.95	1	4,980	0.02%
2018/04/16	0	0.00	1	11.30	11.20	-1	5,326	-0.02%
2018/04/12	0	0.00	2	11.30	11.30	-2	6,408	-0.03%
2018/04/11	10	11.35	1	11.45	11.35	9	7,074	0.13%
2018/04/02	2	11.50	0.2	11.50	11.50	1.8	7,518	0.02%
2018/03/28	0	0.00	1	11.30	11.25	-1	7,342	-0.01%
2018/03/20	0	0.00	10	11.40	11.40	-10	7,201	-0.14%
2018/03/13	0	0.00	1	12.00	11.85	-1	7,252	-0.01%
2018/03/12	0	0.00	2.1	11.85	11.90	-2.1	7,235	-0.03%
2018/03/08	0	0.00	2	11.60	11.65	-2	7,025	-0.03%
2018/02/27	1	11.45	38	11.60	11.40	-37	7,166	-0.52%
2018/02/26	2	11.28	0	0.00	11.25	2	7,109	0.03%
2018/02/21	10	11.30	7	11.31	11.30	3	7,163	0.04%
2018/02/12	24	10.64	0	0.00	10.60	24	7,023	0.34%
2018/02/09	1	9.92	0	0.00	10.75	1	6,977	0.01%
2018/02/07	0.5	11.05	0	0.00	11.05	0.5	6,926	0.01%
2018/02/06	1	11.00	4	11.30	10.85	-3	6,946	-0.04%
2018/02/05	4	11.90	0	0.00	11.85	4	6,866	0.06%
2018/02/02	23	12.54	0	0.00	12.45	23	6,799	0.34%
2018/02/01	3	13.05	2	13.05	12.85	1	6,761	0.01%
2018/01/31	3	13.00	5	12.95	13.05	-2	6,776	-0.03%
2018/01/30	0	0.00	4	12.80	12.65	-4	6,614	-0.06%
2018/01/29	7	12.67	0	0.00	12.60	7	6,553	0.11%
2018/01/25	5	12.81	6	12.83	12.60	-1	6,466	-0.02%
2018/01/24	3	12.55	4	12.70	12.55	-1	6,401	-0.02%
2018/01/23	2	12.70	1	12.85	12.55	1	6,370	0.02%
2018/01/22	8	12.36	3	12.70	12.60	5	6,293	0.08%
2018/01/18	5	12.84	20	12.91	12.50	-15	6,271	-0.24%
2018/01/17	44	12.41	2	12.60	12.45	42	6,067	0.69%
2018/01/16	111	12.37	21	12.41	12.40	90	5,996	1.50%	大買/
2018/01/15	0	0.00	1	13.01	12.20	-1	5,924	-0.02%
2018/01/12	0	0.00	3	13.15	12.80	-3	5,731	-0.05%
2018/01/11	9	13.02	11	13.10	12.95	-2	5,662	-0.04%
2018/01/10	0	0.00	10	13.20	13.05	-10	5,506	-0.18%
2018/01/09	20	12.68	2	12.75	12.80	18	5,365	0.34%
2018/01/08	19	13.13	16.1	13.11	13.15	3	5,139	0.06%
2018/01/05	8	12.23	14	12.54	12.80	-6	4,280	-0.14%
2018/01/04	1	11.45	25	11.50	11.65	-24	3,617	-0.66%
2018/01/03	10	11.00	34	11.04	10.95	-24	3,259	-0.74%
2018/01/02	4	10.70	7	10.74	10.70	-3	3,125	-0.10%