友訊 (2332)-國泰-忠孝券商分點個股進出

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
18.50
漲跌
▲0.15
漲幅
+0.82%
成交量
3,418張
產業
上市通信網路類股
492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－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/05/22	1	18.50	0	0.00	18.50	1	2,581	0.04%
2024/05/20	0	18.25	0	0.00	18.30	0	2,658	0.00%
2024/05/16	0	17.95	0	0.00	18.15	0	2,919	0.00%
2024/05/10	0	0.00	2	18.05	18.10	-2	2,996	-0.07%
2024/05/09	0.1	18.00	0	0.00	17.95	0.1	3,098	0.00%
2024/05/08	0	17.95	1	18.10	18.05	-1	3,100	-0.03%
2024/05/07	0.6	17.86	0	0.00	17.90	0.6	3,101	0.02%
2024/05/06	0	0.00	2	18.00	17.90	-2	3,099	-0.06%
2024/05/03	0	17.85	1	18.15	17.85	-1	3,106	-0.03%
2024/04/22	0	0.00	1.1	17.65	17.50	-1.1	3,312	-0.03%
2024/04/19	0.1	17.34	1	17.40	17.20	-0.9	3,292	-0.03%
2024/04/18	0.1	17.55	0	0.00	17.60	0.1	3,263	0.00%
2024/04/17	2	17.48	0	0.00	17.50	2	3,279	0.06%
2024/04/16	0.1	17.50	3	17.37	17.30	-2.9	3,278	-0.09%
2024/04/12	1.1	17.80	2	17.90	18.10	-0.9	3,246	-0.03%
2024/04/11	3	18.05	0	0.00	17.90	3	3,211	0.09%
2024/04/09	0	0.00	14	18.45	18.30	-14	3,157	-0.44%
2024/04/08	12	18.40	0	0.00	18.40	12	3,193	0.38%
2024/04/03	1	18.35	6	18.50	18.40	-5	3,184	-0.16%
2024/04/01	0	18.55	0	0.00	18.70	0	3,228	0.00%
2024/03/28	0	0.00	0	18.55	18.55	0	3,246	0.00%
2024/03/26	0	18.66	0	0.00	18.50	0	3,265	0.00%
2024/03/25	1	18.95	0	0.00	18.85	1	3,270	0.03%
2024/03/21	1.1	18.60	0	0.00	18.65	1.1	3,372	0.03%
2024/03/20	0	18.55	0	0.00	18.45	0	3,389	0.00%
2024/03/19	1	18.65	0	0.00	18.70	1	3,423	0.03%
2024/03/18	1	18.60	0	0.00	18.85	1	3,496	0.03%
2024/03/15	0	18.60	0	0.00	18.55	0	3,534	0.00%
2024/03/13	0.3	18.75	0	0.00	18.70	0.3	3,605	0.01%
2024/03/12	2	18.95	0	0.00	18.95	2	3,627	0.06%
2024/03/11	2	18.95	0	0.00	18.95	2	3,704	0.05%
2024/03/07	5	19.72	0	0.00	19.20	5	4,005	0.13%
2024/03/06	0.1	19.58	4	19.55	19.50	-3.9	4,070	-0.10%
2024/03/05	1.2	19.51	30	19.65	19.70	-28.8	4,347	-0.66%
2024/03/04	1	19.45	7	19.58	19.65	-6	4,287	-0.14%
2024/03/01	2	19.15	1	19.05	19.10	1	4,119	0.02%
2024/02/27	33	19.49	2	19.70	19.15	31	4,082	0.76%
2024/02/26	2	19.45	2	19.57	19.40	0	4,054	0.00%
2024/02/22	1	19.75	40	19.78	19.60	-39	4,046	-0.96%
2024/02/21	2	19.65	0	0.00	19.60	2	4,036	0.05%
2024/02/20	11.1	19.74	132	19.76	19.95	-120.9	3,996	-3.03%	大賣/鉅額交易
2024/02/19	0	19.60	22	19.55	19.40	-22	3,815	-0.58%
2024/02/16	0.2	19.55	10	19.40	19.55	-9.8	3,839	-0.26%
2024/02/15	71	19.44	10	19.55	19.40	61	3,810	1.60%
2024/02/05	0	19.05	0	0.00	18.95	0	3,731	0.00%
2024/02/01	0	0.00	6	19.67	19.70	-6	3,723	-0.16%
2024/01/31	0	19.35	0	0.00	19.35	0	3,641	0.00%
2024/01/29	0	0.00	10	19.43	19.50	-10	3,717	-0.27%
2024/01/26	5	19.40	0.1	19.45	19.35	4.9	3,744	0.13%
2024/01/25	0.1	19.55	0	0.00	19.45	0.1	3,756	0.00%
2024/01/24	2	19.60	0	0.00	19.50	2	3,761	0.05%
2024/01/23	3	19.50	2	19.55	19.65	1	3,783	0.03%
2024/01/16	0	0.00	0.4	18.88	18.80	-0.4	3,684	-0.01%
2024/01/11	0.2	19.10	0	0.00	19.10	0.2	3,724	0.01%
2024/01/10	0	19.10	0	0.00	19.05	0	3,792	0.00%
2024/01/09	0	19.18	0	0.00	19.20	0	3,837	0.00%
2024/01/05	0.2	19.45	0	0.00	19.40	0.2	3,889	0.01%
2024/01/04	5	19.80	1	19.50	19.50	4	3,914	0.10%
2023/12/29	0	0.00	0.1	20.05	19.95	-0.1	3,884	0.00%
2023/12/28	0	0.00	1	20.10	20.10	-1	3,908	-0.03%
2023/12/26	0	0.00	0.5	19.50	19.60	-0.5	3,925	-0.01%
2023/12/25	0.1	19.40	0	0.00	19.30	0.1	3,937	0.00%
2023/12/22	0	19.55	0	0.00	19.45	0	3,963	0.00%
2023/12/21	0	19.65	2	19.50	19.55	-2	4,001	-0.05%
2023/12/18	18	19.98	15	20.20	19.80	3	4,110	0.07%
2023/12/15	2.3	19.81	0	0.00	19.80	2.3	4,472	0.05%
2023/12/14	5	19.80	0	0.00	19.80	5	4,614	0.11%
2023/12/12	0	0.00	0	19.75	19.75	0	4,650	0.00%
2023/12/11	3	19.93	0	0.00	19.80	3	4,740	0.06%
2023/12/06	0	0.00	1	20.25	20.20	-1	4,889	-0.02%
2023/12/05	1	20.20	0	0.00	20.25	1	4,902	0.02%
2023/12/04	1	20.50	4	20.50	20.45	-3	4,908	-0.06%
2023/12/01	1	20.20	1	20.30	20.15	0	4,873	0.00%
2023/11/30	15	20.27	30	20.27	20.40	-15	4,859	-0.31%
2023/11/29	0.1	19.25	1	19.30	19.25	-0.9	4,757	-0.02%
2023/11/27	0.1	19.25	0	0.00	19.00	0.1	5,049	0.00%
2023/11/24	1	19.25	0	0.00	19.30	1	5,202	0.02%
2023/11/21	0	0.00	5	19.50	19.30	-5	6,510	-0.08%
2023/11/17	1.2	18.91	0	0.00	18.95	1.2	7,665	0.02%
2023/11/16	0	0.00	1	18.85	18.85	-1	8,482	-0.01%
2023/11/14	0	0.00	1	18.75	18.70	-1	9,980	-0.01%
2023/11/10	0.1	18.50	0	0.00	18.40	0.1	11,187	0.00%
2023/11/09	20	18.40	0	0.00	18.40	20	11,493	0.17%
2023/11/07	0	18.80	0	0.00	18.65	0	11,485	0.00%
2023/11/01	10	18.23	0	0.00	18.35	10	11,461	0.09%
2023/10/27	0	0.00	0	18.60	18.45	0	11,523	0.00%
2023/10/26	25	18.45	40	18.50	18.35	-15	11,568	-0.13%
2023/10/25	40	18.86	10	18.85	18.85	30	11,596	0.26%
2023/10/24	40	18.52	1	18.85	18.85	39	11,611	0.34%
2023/10/23	5	18.60	0	0.00	18.50	5	11,634	0.04%
2023/10/19	1	18.65	0	0.00	18.70	1	11,696	0.01%
2023/10/18	0	0.00	1	18.60	18.55	-1	11,729	-0.01%
2023/10/17	0.1	19.08	0	0.00	18.95	0.1	11,785	0.00%
2023/10/16	1	19.25	0	0.00	19.25	1	11,914	0.01%
2023/10/13	0	19.85	0	0.00	19.65	0	12,001	0.00%
2023/10/11	4	19.75	0	0.00	19.70	4	12,103	0.03%
2023/10/06	1	20.10	0	20.20	20.15	1	12,113	0.01%
2023/10/03	0	20.35	0	0.00	20.25	0	12,311	0.00%
2023/10/02	1.2	20.50	1	20.50	20.65	0.2	12,400	0.00%
2023/09/26	0	20.25	0	0.00	20.10	0	12,762	0.00%
2023/09/25	1	20.20	0	0.00	20.35	1	13,199	0.01%
2023/09/21	1	19.95	0	0.00	19.90	1	13,530	0.01%
2023/09/20	2	20.85	0	0.00	20.35	2	13,698	0.01%
2023/09/19	1	21.30	1	21.20	21.10	0	13,631	0.00%
2023/09/15	7	21.06	1	21.00	21.00	6	13,665	0.04%
2023/09/14	45	21.28	17	21.31	21.20	28	13,596	0.21%
2023/09/13	5	21.28	16	21.21	21.10	-11	13,585	-0.08%
2023/09/12	11.1	21.51	52	21.45	21.45	-40.9	13,828	-0.30%
2023/09/11	16	22.15	14	22.28	21.70	2	14,095	0.01%
2023/09/08	11	22.75	5	22.95	22.60	6	14,002	0.04%
2023/09/07	93	23.33	26.4	23.30	23.05	66.6	13,929	0.48%
2023/09/06	12	23.93	10	24.15	23.85	2	13,788	0.01%
2023/09/05	10	24.05	1.5	24.00	24.05	8.5	13,681	0.06%
2023/09/04	8.1	24.21	1	24.25	24.00	7.1	13,625	0.05%
2023/09/01	14	24.78	1	24.95	24.70	13	13,482	0.10%
2023/08/31	1	25.00	1	25.10	25.05	0	13,413	0.00%
2023/08/30	0	0.00	0.1	25.35	25.10	-0.1	13,465	0.00%
2023/08/29	3	25.07	4	25.10	25.05	-1	13,510	-0.01%
2023/08/28	7.1	25.62	8.1	26.39	25.55	-1	13,347	-0.01%
2023/08/25	3	26.30	8	26.03	25.85	-5	12,969	-0.04%
2023/08/24	14	25.62	14.2	25.86	25.65	-0.2	12,541	0.00%
2023/08/23	24	25.83	29	25.64	25.40	-5	12,051	-0.04%
2023/08/22	18.2	25.14	11.6	25.54	25.25	6.7	11,505	0.06%
2023/08/21	18.6	25.51	16.8	24.69	25.40	1.7	10,725	0.02%
2023/08/18	13.4	23.57	14.9	24.08	23.50	-1.5	9,920	-0.02%
2023/08/17	5.5	21.79	2	22.45	22.95	3.5	9,282	0.04%
2023/08/16	47	21.55	26	21.73	21.40	21	8,851	0.24%
2023/08/15	1	21.15	5	20.91	21.15	-4	8,551	-0.05%
2023/08/11	0	0.00	1	19.45	19.45	-1	8,357	-0.01%
2023/08/10	0	0.00	4	19.65	19.50	-4	8,455	-0.05%
2023/08/09	0	0.00	5	20.10	19.90	-5	8,519	-0.06%
2023/08/08	6	19.96	0	0.00	19.95	6	8,578	0.07%
2023/08/07	0	20.30	2	20.40	20.30	-2	8,593	-0.02%
2023/08/04	2	20.00	0	0.00	19.95	2	8,556	0.02%
2023/08/02	1	19.85	10	19.65	19.70	-9	8,548	-0.11%
2023/08/01	10	20.16	3	20.45	20.10	7	8,481	0.08%
2023/07/31	9	20.28	7	20.42	20.15	2	8,456	0.02%
2023/07/28	1	20.00	0	0.00	20.00	1	8,417	0.01%
2023/07/27	2.1	20.06	0	0.00	20.20	2.1	8,365	0.03%
2023/07/26	1	20.35	0	0.00	20.00	1	8,338	0.01%
2023/07/25	2.1	20.58	2.5	20.58	20.60	-0.4	8,283	0.00%
2023/07/21	1	20.95	0	0.00	20.85	1	8,196	0.01%
2023/07/19	4	22.40	0	0.00	21.50	4	8,036	0.05%
2023/07/18	0	0.00	7	22.19	21.90	-7	7,922	-0.09%
2023/07/17	1.5	21.95	3	22.33	22.45	-1.5	7,832	-0.02%
2023/07/13	2.1	21.88	2	22.00	21.45	0.1	7,781	0.00%
2023/07/12	1	21.45	1	21.65	21.45	0	7,805	0.00%
2023/07/11	5.3	22.00	2	22.20	21.95	3.3	7,776	0.04%
2023/07/10	2	22.50	2	22.35	22.50	0	7,679	0.00%
2023/07/07	2	22.15	0	0.00	22.15	2	7,624	0.03%
2023/07/06	2	22.43	1	22.60	22.45	1	7,518	0.01%
2023/07/05	1	22.25	3.7	22.35	22.25	-2.7	7,433	-0.04%
2023/07/04	3	22.48	3.5	22.71	22.55	-0.5	7,337	-0.01%
2023/07/03	9	23.03	3	22.93	23.15	6	7,169	0.08%
2023/06/30	7	21.79	2	21.83	21.85	5	6,712	0.07%
2023/06/29	1.2	21.35	4	21.19	21.45	-2.8	6,520	-0.04%
2023/06/28	18	21.41	18	21.55	21.15	0	6,379	0.00%
2023/06/27	0	0.00	80	21.54	20.70	-80	6,202	-1.29%
2023/06/26	76	21.41	103	21.27	21.05	-27	6,024	-0.45%	大賣/
2023/06/21	2	20.85	0	0.00	21.05	2	6,067	0.03%
2023/06/19	2	19.95	0	0.00	19.95	2	6,005	0.03%
2023/06/16	4	20.75	5	21.00	20.60	-1	5,875	-0.02%
2023/06/15	107	21.02	2	21.13	21.85	105	5,554	1.89%	大買/鉅額交易
2023/06/13	0	0.00	1	20.45	20.50	-1	5,194	-0.02%
2023/06/12	0	0.00	3	20.42	20.45	-3	5,178	-0.06%
2023/06/08	0	0.00	4.9	20.56	20.65	-4.9	5,146	-0.10%
2023/06/07	0	20.65	1	20.85	20.70	-1	5,100	-0.02%
2023/06/06	1	20.70	12	20.95	20.80	-11	5,069	-0.22%
2023/06/05	4	21.59	4.1	21.99	21.45	-0.1	4,996	0.00%
2023/06/02	3	21.58	2.9	21.46	21.65	0.1	4,862	0.00%
2023/06/01	3	20.97	17.8	21.09	20.95	-14.8	4,763	-0.31%
2023/05/31	1	20.95	0	0.00	20.90	1	4,730	0.02%
2023/05/30	16	20.54	8.1	20.38	20.60	8	4,667	0.17%
2023/05/29	1	20.05	16.1	20.00	19.95	-15	4,623	-0.33%
2023/05/26	0	0.00	1	19.50	19.50	-1	4,719	-0.02%
2023/05/25	4	20.25	1.5	20.25	20.20	2.5	4,685	0.05%
2023/05/24	0.1	20.24	0	0.00	20.25	0.1	4,643	0.00%
2023/05/23	1	20.20	0	0.00	20.10	1	4,580	0.02%
2023/05/22	11	20.20	6.4	20.21	20.35	4.6	4,516	0.10%
2023/05/19	11	20.00	15	19.99	20.05	-4	4,386	-0.09%
2023/05/17	1	19.00	0	0.00	18.90	1	4,090	0.02%
2023/05/16	0	0.00	1	19.15	19.05	-1	4,108	-0.02%
2023/05/15	0	19.05	0	0.00	19.25	0	4,194	0.00%
2023/05/12	0	0.00	1	17.60	18.55	-1	4,105	-0.02%
2023/05/11	0	0.00	1	17.60	17.50	-1	4,037	-0.02%
2023/05/03	4	17.75	0	0.00	17.70	4	3,983	0.10%
2023/05/02	0	0.00	1	17.75	17.90	-1	3,985	-0.03%
2023/04/26	0	0.00	7	17.30	17.40	-7	4,001	-0.17%
2023/04/24	1	17.90	0	0.00	17.85	1	3,961	0.03%
2023/04/21	1	17.65	0	0.00	17.75	1	3,969	0.03%
2023/04/20	2	18.78	3	18.77	18.55	-1	3,906	-0.03%
2023/04/19	0	0.00	2	19.20	18.95	-2	3,867	-0.05%
2023/04/18	5	19.03	21	18.95	19.00	-16	3,884	-0.41%
2023/04/17	1	19.40	3.3	19.20	19.30	-2.3	3,808	-0.06%
2023/04/14	2	18.83	0	0.00	18.85	2	3,731	0.05%
2023/04/13	0	0.00	1	18.90	18.60	-1	3,694	-0.03%
2023/04/12	0	0.00	1	18.95	18.95	-1	3,676	-0.03%
2023/04/11	0	0.00	1	18.80	18.80	-1	3,635	-0.03%
2023/04/10	1	18.55	2	18.45	18.65	-1	3,644	-0.03%
2023/04/07	6	18.89	5	18.70	18.75	1	3,704	0.03%
2023/04/06	21	18.82	1	18.75	18.85	20	3,926	0.51%
2023/03/31	1	18.20	0	0.00	18.20	1	3,907	0.03%
2023/03/30	0	18.30	0	0.00	18.35	0	3,963	0.00%
2023/03/29	1	18.30	0	0.00	18.30	1	4,340	0.02%
2023/03/28	3	18.78	3	18.82	18.60	0	4,519	0.00%
2023/03/27	9	18.67	17.9	18.55	18.85	-8.9	4,384	-0.20%
2023/03/24	16	18.17	7	18.18	18.15	9	4,212	0.21%
2023/03/23	1	17.50	2	17.55	17.35	-1	3,994	-0.03%
2023/03/22	2	17.08	0	0.00	17.05	2	3,937	0.05%
2023/03/21	1	16.70	0	0.00	16.65	1	3,908	0.03%
2023/03/20	0	16.50	0	0.00	16.55	0	3,911	0.00%
2023/03/17	0	16.45	0	0.00	16.45	0	3,900	0.00%
2023/03/16	0	16.00	0	0.00	16.05	0	3,887	0.00%
2023/03/15	0	16.88	0	0.00	16.65	0	3,842	0.00%
2023/03/14	0	16.70	0	0.00	16.75	0	3,824	0.00%
2023/03/13	1	16.80	0	0.00	16.75	1	3,811	0.03%
2023/03/10	0	16.90	2	16.85	16.95	-2	3,757	-0.05%
2023/03/09	0	17.45	4	17.35	17.35	-4	3,739	-0.11%
2023/03/08	0	0.00	2	17.45	17.65	-2	3,715	-0.05%
2023/03/07	0	0.00	0.1	17.60	17.50	-0.1	3,682	0.00%
2023/03/06	4	17.75	0	0.00	17.55	4	3,634	0.11%
2023/03/03	0	17.45	1	17.50	17.55	-1	3,525	-0.03%
2023/03/02	1	17.40	3	17.47	17.50	-2	3,447	-0.06%
2023/03/01	1	17.50	0	0.00	17.20	1	3,345	0.03%
2023/02/24	0.1	17.25	0.6	17.25	17.20	-0.5	3,224	-0.02%
2023/02/23	1	16.90	0	0.00	16.80	1	3,048	0.03%
2023/02/21	10	16.70	0	0.00	16.85	10	2,910	0.34%
2023/02/20	5	16.70	0	0.00	16.75	5	2,906	0.17%
2023/02/17	1	16.65	0	0.00	16.65	1	2,861	0.03%
2023/02/16	5	16.75	2	16.78	16.60	3	2,839	0.11%
2023/02/15	0	0.00	4	16.25	16.20	-4	2,741	-0.15%
2023/02/14	0	16.00	1	16.25	16.35	-1	2,703	-0.04%
2023/02/13	28	16.16	30	16.32	16.25	-2	2,643	-0.08%
2023/02/07	0.1	15.60	0	0.00	15.55	0.1	2,448	0.00%
2023/02/03	0	0.00	23	15.64	15.60	-23	2,442	-0.94%
2023/01/17	1	15.05	0	0.00	15.05	1	2,372	0.04%
2023/01/13	1	15.30	0	0.00	15.05	1	2,350	0.04%
2023/01/11	1	15.40	0	0.00	15.35	1	2,395	0.04%
2023/01/10	1	15.40	0	0.00	15.55	1	2,393	0.04%
2023/01/09	3	15.52	0	0.00	15.55	3	2,397	0.13%
2023/01/06	6	15.48	0	0.00	15.60	6	2,400	0.25%
2023/01/04	0	0.00	1	15.15	15.10	-1	2,431	-0.04%
2023/01/03	1	14.75	0	0.00	14.80	1	2,425	0.04%
2022/12/28	0.1	14.95	0	0.00	14.85	0.1	2,505	0.00%
2022/12/27	1	15.55	0	0.00	15.35	1	2,469	0.04%
2022/12/26	14	16.05	16	15.83	15.80	-2	2,385	-0.08%
2022/12/23	1	15.80	0	0.00	15.60	1	2,128	0.05%
2022/12/22	31	15.66	31	15.75	15.60	0	2,091	0.00%
2022/12/21	23	16.04	29	16.14	15.80	-6	2,031	-0.30%
2022/12/20	6	16.09	11	16.13	16.15	-5	1,621	-0.31%
2022/12/16	0.1	14.80	0	0.00	14.95	0.1	1,438	0.01%
2022/12/14	0.9	15.05	0	0.00	15.05	0.9	1,455	0.06%
2022/12/13	0	0.00	1	15.05	15.05	-1	1,460	-0.07%
2022/12/08	20	14.65	0	0.00	14.65	20	1,521	1.31%
2022/12/07	1	14.75	0	0.00	14.65	1	1,544	0.06%
2022/12/02	1	15.25	1	15.30	15.25	0	1,761	0.00%
2022/12/01	0	0.00	1	15.25	15.15	-1	1,801	-0.06%
2022/11/30	1.2	14.86	0	0.00	15.00	1.2	1,812	0.07%
2022/11/29	0.2	14.50	0	0.00	14.85	0.2	1,891	0.01%
2022/11/23	29	14.65	0	0.00	14.55	29	1,999	1.45%
2022/11/21	0.2	14.47	4	14.30	14.30	-3.8	2,145	-0.18%
2022/11/18	0	0.00	25	14.50	14.50	-25	2,168	-1.15%
2022/11/17	15	14.65	20	14.69	14.65	-5	2,170	-0.23%
2022/11/16	1	14.50	0	0.00	14.50	1	2,186	0.05%
2022/11/15	1	14.95	0	0.00	14.85	1	2,221	0.05%
2022/10/26	0	14.70	0	0.00	14.65	0	3,690	0.00%
2022/10/13	0	14.80	0	0.00	14.20	0	3,960	0.00%
2022/10/07	10	15.45	0	0.00	15.45	10	3,905	0.26%
2022/10/06	1	15.65	0	0.00	15.15	1	3,901	0.03%
2022/09/28	0.1	14.55	0	0.00	14.25	0.1	3,868	0.00%
2022/09/26	0	15.15	0	0.00	15.00	0	3,835	0.00%
2022/09/23	0.1	15.76	0	0.00	15.80	0.1	3,858	0.00%
2022/09/21	0.1	16.25	0	0.00	16.25	0.1	3,826	0.00%
2022/09/20	0.1	16.55	1	16.75	16.75	-1	3,797	-0.03%
2022/09/19	0.1	16.55	0	0.00	16.75	0.1	3,791	0.00%
2022/09/16	0	0.00	1	17.15	17.10	-1	3,756	-0.03%
2022/09/15	0.1	17.50	2	17.40	17.45	-1.9	3,742	-0.05%
2022/09/14	0	0.00	1	17.40	17.30	-1	3,716	-0.03%
2022/09/13	4	17.84	0	0.00	17.50	4	3,700	0.11%
2022/09/12	1	17.40	50	17.65	17.75	-49	3,649	-1.34%
2022/09/08	2	17.43	1	17.40	17.40	1	3,622	0.03%
2022/09/07	1	17.30	3	17.27	17.40	-2	3,561	-0.06%
2022/09/06	1	17.10	0	0.00	16.95	1	3,516	0.03%
2022/09/05	3	17.50	10	17.20	17.10	-7	3,477	-0.20%
2022/09/02	19	17.23	29	17.31	17.30	-10	3,402	-0.29%
2022/08/29	1	16.40	10	16.50	16.40	-9	3,276	-0.27%
2022/08/26	91	17.41	35	17.43	17.10	56	3,414	1.64%
2022/08/25	12	17.06	0	0.00	17.10	12	3,289	0.36%
2022/08/17	28	16.70	28	16.65	16.60	0	3,109	0.00%
2022/08/16	15	17.15	5	17.20	17.20	10	3,011	0.33%
2022/08/09	0	0.00	1	16.95	17.05	-1	2,240	-0.04%
2022/08/08	32	17.60	52	17.53	17.40	-20	2,189	-0.91%
2022/08/05	0.1	17.20	0	0.00	17.30	0.1	2,083	0.00%
2022/08/03	2	17.00	0	0.00	16.60	2	1,952	0.10%
2022/08/02	2	18.08	2	17.45	17.25	0	1,876	0.00%
2022/08/01	8	17.10	8	17.40	17.40	0	1,731	0.00%
2022/07/29	0	0.00	5	17.16	17.20	-5	1,682	-0.30%
2022/07/28	0.1	16.75	0	0.00	16.55	0.1	1,594	0.01%
2022/07/27	8	16.71	6	16.79	16.90	2	1,578	0.13%
2022/07/22	0	0.00	4	16.30	16.35	-4	1,485	-0.27%
2022/07/20	0	0.00	1	16.35	16.10	-1	1,474	-0.07%
2022/07/19	1	16.10	0	0.00	16.15	1	1,481	0.07%
2022/07/18	5	16.00	1	16.25	16.25	4	1,491	0.27%
2022/07/15	0	0.00	5	15.62	15.65	-5	1,477	-0.34%
2022/07/14	4	15.48	1	15.20	15.60	3	1,522	0.20%
2022/07/12	1	15.80	1	15.65	15.20	0	1,527	0.00%
2022/07/11	0	0.00	4	15.44	15.40	-4	1,485	-0.27%
2022/07/05	0.2	14.47	4	14.60	14.60	-3.8	1,480	-0.26%
2022/06/28	0	15.05	0	0.00	15.00	0	1,481	0.00%
2022/06/21	0	0.00	1.1	14.80	14.85	-1.1	1,547	-0.07%
2022/06/20	0.2	14.48	3	14.55	14.35	-2.8	1,578	-0.18%
2022/06/17	10.3	14.91	0	0.00	14.85	10.3	1,555	0.66%
2022/06/16	5	15.31	0	0.00	15.10	5	1,521	0.33%
2022/06/15	0	15.00	0	0.00	15.25	0	1,521	0.00%
2022/06/14	6	15.10	0	0.00	15.25	6	1,528	0.39%
2022/06/08	2	15.70	0	0.00	15.70	2	1,524	0.13%
2022/06/07	0	0.00	1	15.80	15.70	-1	1,541	-0.06%
2022/06/06	2	15.88	1	16.05	16.05	1	1,533	0.07%
2022/06/01	2	15.63	0	0.00	15.60	2	1,445	0.14%
2022/05/31	0	0.00	1	15.55	15.55	-1	1,445	-0.07%
2022/05/30	0	0.00	20	15.55	15.60	-20	1,444	-1.38%
2022/05/27	1	15.40	0	0.00	15.40	1	1,451	0.07%
2022/05/26	0	0.00	0	15.45	15.30	0	1,463	0.00%
2022/05/23	20	15.55	0	0.00	15.50	20	1,490	1.34%
2022/05/20	0	0.00	421	15.12	15.20	-421	1,492	-28.21%	大賣/鉅額交易
2022/05/19	1	15.00	0	0.00	15.15	1	1,489	0.07%
2022/05/09	0	15.40	0	0.00	15.40	0	1,485	0.00%
2022/05/05	0	0.00	2	16.20	16.20	-2	1,463	-0.14%
2022/05/04	1	16.10	1	16.15	16.10	0	1,460	0.00%
2022/04/28	1	16.85	0	0.00	16.80	1	1,441	0.07%
2022/04/26	10	16.60	0	0.00	16.65	10	1,427	0.70%
2022/04/25	1	16.70	0	0.00	16.55	1	1,433	0.07%
2022/04/22	1	17.55	2	17.45	17.60	-1	1,411	-0.07%
2022/04/21	0	17.45	0	0.00	17.25	0	1,411	0.00%
2022/04/20	10	17.10	11.1	17.58	17.60	-1.1	1,393	-0.08%
2022/04/19	0	16.70	0.2	16.92	17.10	-0.2	1,346	-0.01%
2022/04/18	1	16.75	0	0.00	16.65	1	1,347	0.07%
2022/04/15	0	0.00	0.7	16.50	16.55	-0.7	1,460	-0.05%
2022/04/14	0	0.00	1	16.55	16.60	-1	1,519	-0.07%
2022/04/13	0	0.00	7.5	16.55	16.50	-7.5	1,548	-0.48%
2022/04/11	6	16.25	0	0.00	16.25	6	1,596	0.38%
2022/04/08	1	16.25	0	0.00	16.25	1	1,621	0.06%
2022/04/07	1	16.30	4	16.30	16.35	-3	1,647	-0.18%
2022/04/06	0	0.00	36	16.51	16.60	-36	1,672	-2.15%
2022/03/31	12	17.00	2	17.10	16.85	10	1,869	0.53%
2022/03/30	30	17.17	0	0.00	17.45	30	1,871	1.60%
2022/03/25	0	0.00	0.2	17.25	17.30	-0.2	1,906	-0.01%
2022/03/24	0	17.13	0	0.00	17.25	0	1,900	0.00%
2022/03/23	0	17.10	0	17.10	17.15	0	1,929	0.00%
2022/03/22	0	16.80	4	16.80	16.80	-4	1,938	-0.21%
2022/03/21	0.3	16.90	1	16.85	16.85	-0.7	1,946	-0.04%
2022/03/14	0	16.04	0	0.00	16.15	0	2,061	0.00%
2022/03/11	0	15.95	0	0.00	15.95	0	2,074	0.00%
2022/03/08	3	15.40	0	0.00	15.35	3	2,089	0.14%
2022/03/07	1	16.05	0	0.00	15.95	1	2,050	0.05%
2022/03/01	0	16.75	0	0.00	16.85	0	2,175	0.00%
2022/02/25	2	16.50	0	0.00	16.40	2	2,211	0.09%
2022/02/24	0	16.60	0	0.00	16.45	0	2,329	0.00%
2022/02/23	0	16.90	0	0.00	16.85	0	2,631	0.00%
2022/02/22	0	16.80	0	0.00	16.85	0	2,662	0.00%
2022/02/21	0	0.00	36	16.95	17.20	-36	2,691	-1.34%
2022/02/18	2	17.10	1	17.20	17.15	1	2,804	0.04%
2022/02/17	2	16.90	0	0.00	16.75	2	2,835	0.07%
2022/02/16	2	16.70	0	0.00	16.75	2	2,929	0.07%
2022/02/10	1	17.00	0	0.00	17.10	1	3,315	0.03%
2022/02/08	0	0.00	1	17.20	17.20	-1	3,549	-0.03%
2022/02/07	36	16.90	0	0.00	16.80	36	3,654	0.99%
2022/01/25	1	16.30	0	0.00	16.35	1	3,890	0.03%
2022/01/21	1	16.85	0	0.00	16.85	1	4,128	0.02%
2022/01/19	0	17.10	0	0.00	17.25	0	4,193	0.00%
2022/01/18	0	17.25	0	0.00	17.30	0	4,241	0.00%
2022/01/11	0.1	17.40	0	0.00	17.40	0.1	4,541	0.00%
2022/01/10	1	17.50	2	17.60	17.55	-1	4,560	-0.02%
2022/01/07	1.1	18.03	0	0.00	17.65	1.1	4,468	0.02%
2021/12/28	1.1	18.96	0	0.00	18.65	1.1	4,484	0.02%
2021/12/27	6	18.55	0	0.00	18.70	6	4,343	0.14%
2021/12/24	0	18.70	0	0.00	18.60	0	4,372	0.00%
2021/12/23	0	0.00	10	18.80	19.00	-10	4,412	-0.23%
2021/12/22	0	18.35	0	0.00	18.35	0	4,364	0.00%
2021/12/17	0.6	18.86	0.9	18.70	18.35	-0.4	4,350	-0.01%
2021/12/16	0	0.00	10	18.90	18.90	-10	4,316	-0.23%
2021/12/15	0	0.00	0	18.35	18.35	0	4,269	0.00%
2021/12/14	0	0.00	2	18.70	18.30	-2	4,281	-0.05%
2021/12/13	0	0.00	2	18.90	18.90	-2	4,277	-0.05%
2021/12/10	5	18.90	3	19.12	19.05	2	4,282	0.05%
2021/12/09	2	18.90	0	0.00	18.65	2	4,212	0.05%
2021/12/08	1	18.60	0	0.00	18.70	1	4,197	0.02%
2021/12/03	0.8	18.25	0	0.00	18.20	0.8	4,189	0.02%
2021/11/30	10.5	18.45	0	0.00	18.35	10.5	4,244	0.25%
2021/11/29	1	18.50	0	0.00	18.35	1	4,246	0.02%
2021/11/26	11.1	19.03	2	19.05	18.85	9.1	4,214	0.21%
2021/11/24	1	20.20	0	0.00	20.00	1	4,163	0.02%
2021/11/23	37.1	20.46	0	0.00	20.20	37.1	4,171	0.89%
2021/11/22	9	21.92	11	22.14	21.45	-2	4,095	-0.05%
2021/11/10	0	0.00	5	19.26	19.45	-5	3,891	-0.13%
2021/11/09	0	0.00	1	19.65	19.35	-1	3,899	-0.03%
2021/11/08	0.1	19.40	1	20.25	19.40	-0.9	3,946	-0.02%
2021/11/04	14	20.93	0	0.00	21.00	14	3,878	0.36%
2021/11/03	0	0.00	1	20.75	20.80	-1	3,873	-0.03%
2021/11/02	0	0.00	4	20.66	20.80	-4	3,869	-0.10%
2021/11/01	1	21.00	0	0.00	21.20	1	3,777	0.03%
2021/10/29	0	0.00	3	20.85	20.50	-3	3,691	-0.08%
2021/10/28	3	20.80	6	20.75	20.80	-3	3,633	-0.08%
2021/10/27	4	21.00	37	21.00	21.00	-33	3,530	-0.93%
2021/10/26	20	20.30	2	20.63	20.80	18	3,468	0.52%
2021/10/25	21	20.79	3	20.92	20.65	18	3,480	0.52%
2021/10/22	9	20.67	9	20.73	20.50	0	3,424	0.00%
2021/10/21	4	20.50	6	20.33	20.50	-2	3,439	-0.06%
2021/10/20	0	0.00	4.3	19.65	19.65	-4.3	3,366	-0.13%
2021/10/19	0	0.00	5	19.81	19.80	-5	3,913	-0.13%
2021/10/18	1.3	19.35	0	0.00	19.40	1.3	4,373	0.03%
2021/10/15	4	19.35	0	0.00	19.60	4	4,389	0.09%
2021/10/14	2	19.40	0	0.00	19.35	2	4,367	0.05%
2021/10/13	0	0.00	3	18.90	18.80	-3	4,333	-0.07%
2021/10/12	3	19.20	6	18.75	19.20	-3	4,351	-0.07%
2021/10/08	6	19.27	1	18.95	18.90	5	4,537	0.11%
2021/10/07	1	19.10	0	0.00	19.20	1	4,439	0.02%
2021/10/06	1	18.80	1	18.15	18.15	0	4,452	0.00%
2021/10/05	0	0.00	1	18.35	18.40	-1	4,462	-0.02%
2021/10/04	0	0.00	8	18.01	17.80	-8	4,485	-0.18%
2021/10/01	5	18.65	1	18.55	18.10	4	4,517	0.09%
2021/09/30	0	0.00	1	18.70	18.75	-1	4,558	-0.02%
2021/09/29	1	18.25	2	18.53	18.45	-1	4,688	-0.02%
2021/09/27	0	0.00	1	18.25	18.25	-1	5,008	-0.02%
2021/09/24	2	18.85	0	0.00	18.30	2	5,024	0.04%
2021/09/23	0	0.00	1	18.35	18.45	-1	4,985	-0.02%
2021/09/22	1	17.65	1	18.35	18.25	0	4,984	0.00%
2021/09/17	1	18.15	1	17.80	18.15	0	4,971	0.00%
2021/09/16	5	17.33	1	17.30	17.25	4	4,993	0.08%
2021/09/09	1	16.95	0	0.00	16.95	1	5,164	0.02%
2021/09/07	0.1	17.05	0	0.00	17.10	0.1	5,201	0.00%
2021/09/02	0	0.00	0	17.65	17.40	0	5,261	0.00%
2021/08/30	1	17.45	0	0.00	17.35	1	5,365	0.02%
2021/08/25	3	17.55	2	17.63	17.75	1	5,417	0.02%
2021/08/20	1	16.40	3	16.40	16.45	-2	5,515	-0.04%
2021/08/19	1	16.45	0	0.00	16.45	1	5,520	0.02%
2021/08/18	1	16.50	0	0.00	16.80	1	5,511	0.02%
2021/08/17	1	16.50	3	16.45	16.45	-2	5,516	-0.04%
2021/08/16	0	0.00	2	17.40	16.50	-2	5,489	-0.04%
2021/08/10	1	18.45	0	0.00	18.35	1	5,674	0.02%
2021/08/09	1	18.90	0	0.00	18.70	1	5,716	0.02%
2021/08/06	0	0.00	1	19.10	19.50	-1	5,713	-0.02%
2021/07/30	10	19.75	0	0.00	19.35	10	6,168	0.16%
2021/07/28	1	19.30	0	0.00	19.35	1	6,150	0.02%
2021/07/27	2	19.85	0.1	19.90	19.50	1.9	6,230	0.03%
2021/07/26	1	20.35	3	20.25	20.15	-2	6,289	-0.03%
2021/07/23	17	20.66	29	20.60	20.60	-12	6,215	-0.19%
2021/07/22	24	19.92	4	19.59	20.45	20	5,744	0.35%
2021/07/20	0	0.00	6	19.20	18.85	-6	5,491	-0.11%
2021/07/16	0.1	19.35	0	0.00	19.20	0.1	6,024	0.00%
2021/07/14	1	19.25	0	0.00	18.90	1	5,965	0.02%
2021/07/12	0	0.00	2	18.53	18.55	-2	6,027	-0.03%
2021/07/08	10	18.75	0	0.00	18.80	10	6,295	0.16%
2021/07/07	3.1	18.92	10	18.90	18.95	-6.9	6,468	-0.11%
2021/07/06	15.2	19.55	1	19.65	19.35	14.2	6,849	0.21%
2021/07/05	2	20.08	1	20.00	20.15	1	6,920	0.01%
2021/07/02	0.4	19.40	0	0.00	19.30	0.4	6,741	0.01%
2021/06/30	0	19.10	0	0.00	19.05	0	6,839	0.00%
2021/06/29	0	19.10	1	19.25	19.05	-1	6,873	-0.01%
2021/06/28	0	19.35	0	0.00	19.30	0	6,907	0.00%
2021/06/25	0.4	19.70	1	19.90	19.40	-0.6	6,920	-0.01%
2021/06/21	0	0.00	1	18.25	18.40	-1	7,088	-0.01%
2021/06/18	1	19.25	0	0.00	18.80	1	7,116	0.01%
2021/06/17	0	0.00	1	18.90	19.15	-1	7,205	-0.01%
2021/06/10	0	0.00	3	19.75	19.75	-3	7,454	-0.04%
2021/06/01	10	20.20	10	20.15	20.20	0	7,488	0.00%
2021/05/31	0	0.00	1.2	20.17	20.05	-1.2	7,504	-0.02%
2021/05/28	1	19.50	0	0.00	19.35	1	7,466	0.01%
2021/05/25	0	0.00	5	19.41	19.20	-5	7,579	-0.07%
2021/05/21	0	0.00	2	18.80	18.85	-2	7,613	-0.03%
2021/05/20	0	0.00	0.8	18.50	18.35	-0.8	7,723	-0.01%
2021/05/19	6.2	19.45	1	18.85	18.85	5.2	7,749	0.07%
2021/05/18	0	0.00	2	17.93	18.40	-2	7,543	-0.03%
2021/05/17	1	17.50	5	18.00	17.05	-4	7,551	-0.05%
2021/05/14	0	0.00	1	18.85	18.20	-1	7,535	-0.01%
2021/05/13	1	18.25	0	0.00	18.60	1	7,498	0.01%
2021/05/12	0	0.00	3	18.48	17.85	-3	7,476	-0.04%
2021/05/11	11	19.65	0	0.00	19.30	11	7,309	0.15%
2021/05/07	1	20.80	2	21.03	21.25	-1	7,273	-0.01%
2021/05/06	1	20.30	0	0.00	20.00	1	7,257	0.01%
2021/05/04	0	0.00	2	20.40	20.40	-2	7,273	-0.03%
2021/05/03	1	21.80	0	0.00	21.25	1	7,374	0.01%
2021/04/29	0	0.00	1	23.10	22.85	-1	7,364	-0.01%
2021/04/28	1	23.25	0	0.00	23.20	1	7,494	0.01%
2021/04/27	0	0.00	1	23.05	23.60	-1	7,501	-0.01%
2021/04/26	0	0.00	22	22.68	22.70	-22	7,364	-0.30%
2021/04/23	3.1	22.77	1	22.80	22.80	2.1	7,366	0.03%
2021/04/22	2	23.63	2	23.75	23.15	0	7,341	0.00%
2021/04/21	14	23.42	15	23.37	23.35	-1	6,992	-0.01%
2021/04/20	1	23.60	0	0.00	23.70	1	6,993	0.01%
2021/04/19	1	23.65	0	0.00	23.65	1	7,106	0.01%
2021/04/16	3	23.85	0	0.00	23.85	3	7,109	0.04%
2021/04/14	2	23.93	2	23.43	23.70	0	7,381	0.00%
2021/04/13	9	25.60	0	0.00	24.95	9	7,423	0.12%
2021/04/12	8	25.84	5	26.00	26.10	3	7,719	0.04%
2021/04/09	2	24.88	1	24.70	25.25	1	7,419	0.01%
2021/04/08	4	25.10	0	0.00	25.05	4	7,311	0.05%
2021/04/07	2	24.30	0	0.00	24.30	2	7,251	0.03%
2021/04/06	0	24.25	0	0.00	24.25	0	7,414	0.00%
2021/03/31	5	24.37	4	24.56	24.40	1	7,565	0.01%
2021/03/29	1	24.50	2	24.50	24.10	-1	8,294	-0.01%
2021/03/26	0.5	24.63	0	0.00	24.35	0.5	8,355	0.01%
2021/03/25	1	25.00	1	25.10	24.70	0	8,476	0.00%
2021/03/24	1	25.00	0	0.00	24.65	1	8,573	0.01%
2021/03/23	0	24.70	0	0.00	24.65	0	8,756	0.00%
2021/03/22	0	24.65	4	25.00	24.90	-4	8,859	-0.05%
2021/03/19	0	24.40	1	24.25	24.20	-1	8,967	-0.01%
2021/03/18	0	0.00	3	24.67	24.40	-3	9,205	-0.03%
2021/03/15	0.1	24.15	0	0.00	24.10	0.1	10,930	0.00%
2021/03/12	1	24.25	0	0.00	24.30	1	11,261	0.01%
2021/03/11	0.4	24.20	0	0.00	24.15	0.4	11,671	0.00%
2021/03/03	0	0.00	32	24.16	24.55	-32	14,290	-0.22%
2021/02/26	0.1	24.35	3	24.42	24.45	-2.9	15,123	-0.02%
2021/02/25	2	24.95	1	24.90	24.90	1	16,307	0.01%
2021/02/24	9.1	25.34	0	0.00	24.95	9.1	16,690	0.05%
2021/02/23	4	25.40	1	25.15	25.40	3	16,965	0.02%
2021/02/22	25	25.57	0	0.00	25.45	25	17,300	0.14%
2021/02/19	0	0.00	1	25.05	25.20	-1	17,315	-0.01%
2021/02/17	1	24.70	1	24.20	24.80	0	17,488	0.00%
2021/02/05	1	24.10	18	23.95	23.85	-17	17,636	-0.10%
2021/02/03	1	24.90	0	0.00	24.00	1	20,297	0.00%
2021/02/02	2	23.70	0	0.00	23.90	2	20,268	0.01%
2021/01/29	4	23.98	0	0.00	24.15	4	20,338	0.02%
2021/01/28	100	24.48	0	0.00	24.10	100	20,288	0.49%
2021/01/27	1	24.50	1	24.50	24.45	0	20,310	0.00%
2021/01/26	5	24.68	1	25.10	24.45	4	20,419	0.02%
2021/01/25	4	25.11	1	23.80	25.25	3	20,443	0.01%
2021/01/22	3	23.63	4	23.99	23.80	-1	20,225	0.00%
2021/01/21	6	24.58	9	24.08	23.85	-3	20,153	-0.01%
2021/01/20	1	24.75	1	25.25	24.75	0	19,974	0.00%
2021/01/19	0	0.00	2	25.93	25.50	-2	19,904	-0.01%
2021/01/18	1	25.90	1	25.50	25.90	0	19,888	0.00%
2021/01/15	2	25.83	4	25.85	25.80	-2	19,807	-0.01%
2021/01/13	10	26.40	4	26.35	26.40	6	19,635	0.03%
2021/01/12	11	26.08	18	27.15	26.10	-7	19,627	-0.04%
2021/01/11	1	27.60	4	27.24	27.35	-3	19,445	-0.02%
2021/01/08	214	26.81	206	26.52	26.90	8	19,396	0.04%	大買/大賣/
2021/01/07	5	27.84	2	28.05	27.90	3	19,146	0.02%
2021/01/06	17	28.44	30	28.76	28.00	-13	19,138	-0.07%
2021/01/05	28	30.04	21	29.66	28.85	7	18,887	0.04%
2021/01/04	0	0.00	7	29.20	29.25	-7	18,481	-0.04%
2020/12/31	1	28.50	0	28.55	28.70	1	18,409	0.01%
2020/12/30	2	29.08	0	0.00	29.05	2	18,389	0.01%
2020/12/29	9	28.98	4	29.04	29.05	5	18,366	0.03%
2020/12/28	13	28.53	2	28.90	28.55	11	18,193	0.06%
2020/12/25	21	28.53	24	28.23	28.20	-3	18,123	-0.02%
2020/12/24	322	29.61	2	29.20	28.30	320	18,075	1.77%	大買/鉅額交易
2020/12/23	4	28.03	0	0.00	28.40	4	17,531	0.02%
2020/12/22	44	28.42	25	27.81	27.55	19	17,525	0.11%
2020/12/21	1	28.50	1	28.05	28.05	0	17,375	0.00%
2020/12/18	26	29.30	17	28.86	28.85	9	17,222	0.05%
2020/12/17	2	29.25	4	29.10	29.15	-2	17,114	-0.01%
2020/12/15	1.1	28.26	1	28.80	28.35	0.1	16,987	0.00%
2020/12/14	1	28.40	1	28.55	28.15	0	16,817	0.00%
2020/12/11	9	28.49	5.1	28.14	28.35	3.9	16,622	0.02%
2020/12/10	3	29.53	6	29.67	29.50	-3	15,975	-0.02%
2020/12/09	61	28.75	56	28.92	28.95	5	15,487	0.03%
2020/12/08	8	28.16	1	28.85	28.85	7	14,869	0.05%
2020/12/07	15	28.06	14	27.96	28.00	1	14,591	0.01%
2020/12/04	7	26.78	3	27.33	27.25	4	14,306	0.03%
2020/12/03	6	25.18	0	0.00	25.40	6	13,790	0.04%
2020/12/02	10	24.68	0.1	25.10	25.25	9.9	13,659	0.07%
2020/12/01	10	24.37	6	24.53	24.45	4	13,459	0.03%
2020/11/30	1	24.15	0.1	23.25	24.05	0.9	13,389	0.01%
2020/11/27	2	23.10	2	23.23	23.05	0	13,684	0.00%
2020/11/26	1	22.85	0	0.00	22.75	1	13,364	0.01%
2020/11/25	8	22.75	6	22.93	22.80	2	13,205	0.02%
2020/11/24	6	22.50	5	22.68	22.80	1	12,683	0.01%
2020/11/23	10	21.43	12.5	21.09	21.05	-2.5	11,589	-0.02%
2020/11/20	2	21.25	2	20.65	21.40	0	11,229	0.00%
2020/11/18	2	20.45	0	0.00	20.20	2	11,100	0.02%
2020/11/13	2	19.93	12	19.75	20.15	-10	11,555	-0.09%
2020/11/12	69	20.88	66	20.60	20.10	3	11,497	0.03%
2020/11/11	59	20.10	75	20.26	20.90	-16	10,545	-0.15%
2020/11/10	0	0.00	5	18.95	19.00	-5	9,431	-0.05%
2020/11/09	0	0.00	2	19.05	19.10	-2	9,448	-0.02%
2020/11/05	0	0.00	6	18.90	18.75	-6	9,529	-0.06%
2020/11/03	15	18.93	0	0.00	18.90	15	9,779	0.15%
2020/11/02	5	18.80	9	18.76	18.80	-4	9,764	-0.04%
2020/10/29	1	18.00	0	0.00	18.45	1	9,859	0.01%
2020/10/27	2	18.40	0	0.00	18.30	2	9,899	0.02%
2020/10/19	2	18.60	0	0.00	18.80	2	11,154	0.02%
2020/10/14	2	19.35	2	19.45	19.15	0	12,525	0.00%
2020/10/13	0	0.00	1	18.95	19.10	-1	12,750	-0.01%
2020/10/12	1	19.25	0	0.00	19.05	1	12,835	0.01%
2020/10/08	0	0.00	10	19.03	18.95	-10	13,027	-0.08%
2020/10/07	1	18.95	23	18.96	18.95	-22	13,121	-0.17%
2020/10/06	3	18.87	0	0.00	18.75	3	13,190	0.02%
2020/10/05	2	18.80	1	18.80	18.80	1	13,421	0.01%
2020/09/29	0	0.00	2	18.40	18.25	-2	13,912	-0.01%
2020/09/28	0	0.00	5	18.30	18.05	-5	14,264	-0.04%
2020/09/18	5	18.92	8	18.64	18.45	-3	18,724	-0.02%
2020/09/17	4	18.50	2	18.55	18.55	2	19,978	0.01%
2020/09/14	0	0.00	4	18.28	18.35	-4	20,427	-0.02%
2020/09/11	2	17.70	2	17.78	17.95	0	20,533	0.00%
2020/09/10	6	17.97	0	0.00	17.95	6	20,750	0.03%
2020/09/09	9	17.82	1	18.25	18.25	8	20,927	0.04%
2020/09/08	12	18.06	1	17.85	17.95	11	20,932	0.05%
2020/09/07	13	18.19	0	0.00	18.10	13	20,986	0.06%
2020/09/04	2	18.55	2	18.55	18.50	0	21,137	0.00%
2020/09/03	7	19.51	17	19.73	19.05	-10	21,304	-0.05%
2020/09/02	21	19.42	16	19.32	19.70	5	21,339	0.02%
2020/08/31	2	19.05	0	0.00	18.90	2	22,529	0.01%
2020/08/24	0	0.00	2	19.18	19.10	-2	22,502	-0.01%
2020/08/21	0	0.00	90	18.46	18.60	-90	22,231	-0.40%
2020/08/20	0	0.00	1	17.60	17.70	-1	21,981	0.00%
2020/08/18	0	0.00	1	19.00	18.85	-1	21,484	0.00%
2020/08/17	4	18.80	9	19.13	18.60	-5	21,357	-0.02%
2020/08/14	2	18.53	1	18.50	18.60	1	21,046	0.00%
2020/08/12	13	18.11	0	0.00	17.95	13	20,700	0.06%
2020/08/11	3	17.70	1	18.10	17.75	2	20,652	0.01%
2020/08/10	5	18.15	0	0.00	18.20	5	20,700	0.02%
2020/08/07	0	0.00	1	18.00	17.95	-1	21,026	0.00%
2020/08/06	17	18.03	0	0.00	17.85	17	21,102	0.08%
2020/08/05	7	18.04	1	18.00	18.00	6	21,000	0.03%
2020/08/04	3	17.98	2	18.00	17.90	1	20,933	0.00%
2020/08/03	2	17.53	0	0.00	17.50	2	20,795	0.01%
2020/07/31	3	17.40	0	0.00	17.55	3	20,793	0.01%
2020/07/30	0	0.00	1	17.60	17.70	-1	20,785	0.00%
2020/07/29	0	0.00	1	17.15	17.15	-1	20,785	0.00%
2020/07/23	7	18.74	7	18.25	18.25	0	20,435	0.00%
2020/07/22	7	19.12	8	19.30	19.05	-1	20,038	0.00%
2020/07/21	0	0.00	5	17.70	17.55	-5	18,941	-0.03%
2020/07/17	0	0.00	1	17.45	17.50	-1	18,634	-0.01%
2020/07/16	0	0.00	1	18.40	18.30	-1	18,373	-0.01%
2020/07/15	1	18.85	0	0.00	18.25	1	18,286	0.01%
2020/07/14	0	0.00	1	18.90	18.90	-1	18,136	-0.01%
2020/07/13	1	19.30	5	19.42	19.25	-4	18,054	-0.02%
2020/07/10	0	0.00	4	19.03	19.20	-4	17,983	-0.02%
2020/07/09	0	0.00	9	19.26	19.20	-9	17,778	-0.05%
2020/07/08	0	0.00	8	19.19	19.20	-8	17,559	-0.05%
2020/07/07	22	19.42	11	19.38	19.15	11	17,323	0.06%
2020/07/06	6	19.71	18	19.80	19.90	-12	16,951	-0.07%
2020/07/03	34	19.45	11	19.43	19.00	23	16,535	0.14%
2020/07/02	8	19.78	18	19.71	19.95	-10	16,073	-0.06%
2020/07/01	36.3	19.30	142	19.42	19.40	-105.7	15,487	-0.68%	大賣/鉅額交易
2020/06/30	51.3	19.62	84	19.53	19.10	-32.7	14,947	-0.22%
2020/06/29	71	18.13	41	18.00	18.60	30	13,696	0.22%
2020/06/24	93	17.05	23	16.98	16.95	70	12,431	0.56%
2020/06/23	7	16.75	0	0.00	16.75	7	11,004	0.06%
2020/06/22	2	14.95	3	14.95	15.25	-1	10,870	-0.01%
2020/06/19	15	14.41	5	14.40	13.90	10	10,806	0.09%
2020/06/18	2	14.80	8	14.70	14.60	-6	10,561	-0.06%
2020/06/17	16	14.89	0	0.00	15.00	16	10,446	0.15%
2020/06/16	20	14.85	21	14.65	14.60	-1	10,201	-0.01%
2020/06/15	2	14.40	1	14.05	14.00	1	10,081	0.01%
2020/06/11	12	15.02	11	14.81	14.45	1	9,849	0.01%
2020/06/10	22	14.69	4	14.48	14.55	18	9,647	0.19%
2020/06/09	33	16.13	28	15.54	15.50	5	9,516	0.05%
2020/06/08	55	15.67	12	16.30	16.15	43	9,108	0.47%
2020/06/05	49	14.75	34	14.24	15.05	15	8,245	0.18%
2020/06/04	4	13.60	3	14.15	14.15	1	7,140	0.01%
2020/06/01	1	12.85	0	0.00	12.85	1	6,864	0.01%
2020/05/25	0	0.00	2	12.30	12.55	-2	6,754	-0.03%
2020/05/18	0	0.00	20	12.75	12.55	-20	6,728	-0.30%
2020/05/14	35	13.77	15	13.30	13.10	20	6,607	0.30%
2020/05/08	0	0.00	1	12.75	12.55	-1	6,537	-0.02%
2020/05/06	0	0.00	10	12.65	12.60	-10	6,486	-0.15%
2020/05/05	0	0.00	10	13.00	12.65	-10	6,448	-0.16%
2020/05/04	23	12.90	0	0.00	12.85	23	6,360	0.36%
2020/04/29	0	0.00	51	12.35	12.30	-51	6,058	-0.84%
2020/04/28	1	12.10	1	12.40	12.05	0	6,094	0.00%
2020/04/24	50	12.00	1	12.05	12.15	49	6,255	0.78%
2020/04/17	2	12.00	59	11.98	11.65	-57	6,396	-0.89%
2020/04/14	0	0.00	2	12.50	12.45	-2	6,240	-0.03%
2020/04/13	54	12.37	5	12.40	12.15	49	6,138	0.80%
2020/04/10	0	0.00	2	12.25	12.30	-2	6,114	-0.03%
2020/04/08	0	0.00	10	11.75	12.05	-10	6,266	-0.16%
2020/04/07	10	11.65	10	11.60	11.70	0	6,267	0.00%
2020/04/06	2	11.65	2	11.50	11.60	0	6,251	0.00%
2020/04/01	1	11.40	1	11.65	11.50	0	6,229	0.00%
2020/03/23	0	0.00	3	8.70	9.48	-3	5,916	-0.05%
2020/03/20	3	8.36	0	0.00	8.88	3	5,850	0.05%
2020/03/13	10	10.00	2	10.20	10.30	8	5,604	0.14%
2020/03/04	10	12.55	0	0.00	13.00	10	5,094	0.20%
2020/02/24	1	13.75	0	0.00	13.70	1	5,608	0.02%
2020/02/19	0	0.00	1	14.10	14.15	-1	5,561	-0.02%
2020/02/14	1	14.45	0	0.00	14.15	1	5,363	0.02%
2020/02/13	1	14.55	1	13.90	14.55	0	5,129	0.00%
2020/02/06	0	0.00	1	13.60	13.65	-1	4,629	-0.02%
2020/01/31	1	13.80	20	13.90	13.85	-19	4,398	-0.43%
2020/01/30	30	13.80	10	13.60	13.65	20	4,365	0.46%
2020/01/17	0	0.00	23	14.25	14.30	-23	4,082	-0.56%
2020/01/14	8	14.05	0	0.00	14.00	8	3,881	0.21%
2020/01/09	4	13.60	0	0.00	13.65	4	3,725	0.11%
2020/01/06	0	0.00	1	13.45	13.45	-1	3,616	-0.03%
2020/01/03	1	13.80	0	0.00	13.70	1	3,537	0.03%
2019/11/28	0	0.00	8	13.00	12.90	-8	3,132	-0.26%
2019/11/26	2	12.98	0	0.00	12.90	2	3,041	0.07%
2019/11/25	0	0.00	2	13.25	13.25	-2	2,711	-0.07%
2019/11/18	0	0.00	1	12.20	12.20	-1	2,715	-0.04%
2019/11/14	4	12.05	0	0.00	11.90	4	2,676	0.15%
2019/11/08	1	12.00	0	0.00	11.90	1	2,740	0.04%
2019/11/07	1	12.00	0	0.00	12.00	1	2,769	0.04%
2019/10/17	0	0.00	1	12.15	12.20	-1	3,291	-0.03%
2019/10/15	0	0.00	101	11.90	11.95	-101	3,390	-2.98%	大賣/鉅額交易
2019/10/08	100	11.60	0	0.00	11.65	100	3,428	2.92%
2019/10/02	0	0.00	10	11.60	11.80	-10	3,500	-0.29%
2019/10/01	1	11.75	0	0.00	11.75	1	3,686	0.03%
2019/09/11	1	12.40	0	0.00	12.35	1	3,490	0.03%
2019/08/30	0	0.00	1	12.60	12.65	-1	3,891	-0.03%
2019/08/29	0	0.00	1	12.45	12.35	-1	3,850	-0.03%
2019/08/26	2	11.93	0	0.00	11.95	2	3,792	0.05%
2019/08/22	0	0.00	3	12.65	12.40	-3	3,871	-0.08%
2019/08/21	3	12.65	0	0.00	12.70	3	3,854	0.08%
2019/08/14	0	0.00	1	12.45	12.30	-1	3,863	-0.03%
2019/08/13	1	12.15	0	0.00	12.35	1	3,887	0.03%
2019/08/12	0	0.00	1	12.35	12.55	-1	3,946	-0.03%
2019/08/08	1	12.20	0	0.00	12.15	1	4,011	0.02%
2019/08/06	0	0.00	2	11.60	12.20	-2	4,258	-0.05%
2019/08/05	0	0.00	10	12.20	12.00	-10	4,550	-0.22%
2019/08/02	5	12.75	5	12.55	12.65	0	4,635	0.00%
2019/07/31	10	13.10	0	0.00	13.20	10	4,987	0.20%
2019/07/30	2	13.35	0	0.00	13.15	2	5,084	0.04%
2019/07/29	0	0.00	1	13.35	13.30	-1	5,217	-0.02%
2019/07/25	1	13.35	10	13.35	13.35	-9	6,143	-0.15%
2019/07/24	0	0.00	1	13.10	13.05	-1	6,117	-0.02%
2019/07/23	10	13.10	0	0.00	12.90	10	6,202	0.16%
2019/07/15	1	12.90	0	0.00	12.90	1	6,835	0.01%
2019/06/28	0	0.00	45	12.65	12.70	-45	7,461	-0.60%
2019/06/12	5	12.10	5	12.30	12.40	0	8,724	0.00%
2019/05/30	0	0.00	2	11.60	11.70	-2	9,090	-0.02%
2019/05/27	0	0.00	1	11.45	11.40	-1	9,048	-0.01%
2019/05/22	1	11.80	0	0.00	11.60	1	9,199	0.01%
2019/05/21	4	11.73	0	0.00	11.80	4	9,195	0.04%
2019/05/17	1	11.75	0	0.00	11.75	1	9,199	0.01%
2019/05/09	2	13.60	1	14.15	13.70	1	9,211	0.01%
2019/05/08	4	14.38	0	0.00	14.35	4	8,996	0.04%
2019/05/07	3	14.95	0.3	14.70	14.75	2.7	8,883	0.03%
2019/05/03	2	15.25	21.3	15.13	15.40	-19.3	8,773	-0.22%
2019/05/02	15	14.81	15	15.01	15.05	0	8,496	0.00%
2019/04/30	0	0.00	0.2	14.30	14.40	-0.2	7,845	0.00%
2019/04/29	2	14.25	1	14.55	13.95	1	7,805	0.01%
2019/04/26	2	14.50	1.2	14.68	14.40	0.8	7,745	0.01%
2019/04/25	2	14.30	50.7	14.15	14.35	-48.7	7,529	-0.65%
2019/04/24	0	0.00	4	14.60	14.10	-4	7,564	-0.05%
2019/04/23	4	14.25	0	0.00	14.20	4	7,833	0.05%
2019/04/18	50	14.00	2	13.93	13.55	48	8,125	0.59%
2019/04/17	2	13.75	1	13.80	13.85	1	8,543	0.01%
2019/04/15	0.1	13.40	0	0.00	13.40	0.1	8,485	0.00%
2019/04/09	0	0.00	3	13.72	13.60	-3	9,551	-0.03%
2019/04/08	1	13.75	0	0.00	13.65	1	10,077	0.01%
2019/04/03	0.1	13.45	0	0.00	13.50	0.1	10,128	0.00%
2019/03/29	2	13.40	0	0.00	13.45	2	9,835	0.02%
2019/03/28	0.1	13.35	0	0.00	13.35	0.1	9,829	0.00%
2019/03/22	1	13.65	0	0.00	13.80	1	9,594	0.01%
2019/03/21	1	14.05	3	14.12	14.00	-2	9,456	-0.02%
2019/03/19	45	13.65	0	0.00	13.40	45	9,052	0.50%
2019/03/07	0	12.75	0	0.00	12.85	0	9,079	0.00%
2019/02/26	1.1	12.90	0	0.00	12.85	1.1	8,866	0.01%
2019/02/22	1	12.80	0	0.00	13.15	1	8,853	0.01%
2019/02/18	0.2	12.85	0	0.00	12.85	0.2	8,521	0.00%
2019/02/15	0.2	13.00	0	0.00	13.10	0.2	8,447	0.00%
2019/02/14	3	13.68	61	13.29	13.20	-58	8,325	-0.70%
2019/02/13	1	12.70	0	0.00	13.00	1	7,857	0.01%
2019/01/29	0	0.00	1	12.45	12.30	-1	7,570	-0.01%
2019/01/28	0	0.00	2	12.65	12.50	-2	7,513	-0.03%
2019/01/22	0	0.00	5	12.25	12.30	-5	7,167	-0.07%
2019/01/18	10	12.30	0	0.00	12.30	10	7,118	0.14%
2019/01/15	50	12.80	0	0.00	12.55	50	6,863	0.73%
2019/01/10	10	12.98	2	13.00	12.95	8	6,139	0.13%
2019/01/09	2	12.88	4	13.15	13.10	-2	5,724	-0.03%
2019/01/07	0	0.00	20	12.10	11.95	-20	4,858	-0.41%
2019/01/02	1	12.25	1	12.10	12.05	0	4,712	0.00%
2018/12/28	0	0.00	6	12.10	12.05	-6	4,475	-0.13%
2018/12/27	26	12.10	0	0.00	12.20	26	3,741	0.69%
2018/12/20	0	0.00	0.7	10.95	11.00	-0.7	3,120	-0.02%
2018/12/12	0	0.00	0.3	11.90	11.95	-0.3	2,954	-0.01%
2018/12/10	1	12.60	2	11.60	11.80	-1	2,730	-0.04%
2018/12/07	3	11.52	1	11.80	11.80	2	2,268	0.09%
2018/11/28	0	0.00	2	11.05	11.05	-2	2,019	-0.10%
2018/10/30	1	9.80	0	0.00	9.90	1	2,597	0.04%
2018/10/12	1	9.76	1	9.85	10.00	0	3,625	0.00%
2018/10/09	0	0.00	1	10.50	10.55	-1	3,635	-0.03%
2018/10/08	3	10.65	3	10.85	10.65	0	3,621	0.00%
2018/09/10	0	0.00	2	11.05	11.10	-2	5,833	-0.03%
2018/09/04	2	11.80	0	0.00	11.90	2	6,372	0.03%
2018/08/10	2	12.55	1	12.45	12.40	1	11,489	0.01%
2018/08/02	0	0.00	3	13.85	13.55	-3	11,713	-0.03%
2018/07/27	0	0.00	13	14.03	13.95	-13	11,709	-0.11%
2018/07/26	20	14.28	4	14.20	14.15	16	11,777	0.14%
2018/07/20	8	13.96	0	0.00	13.80	8	11,348	0.07%
2018/07/18	0	0.00	27	13.54	13.55	-27	11,136	-0.24%
2018/07/16	15	13.48	3	13.40	13.45	12	10,985	0.11%
2018/07/13	3	13.50	0	0.00	13.45	3	10,974	0.03%
2018/07/04	0	0.00	4	13.85	13.55	-4	10,676	-0.04%
2018/07/03	0	0.00	27	13.56	13.50	-27	10,551	-0.26%
2018/06/29	0	0.00	4	14.04	13.90	-4	10,606	-0.04%
2018/06/28	0	0.00	33	13.67	13.65	-33	10,542	-0.31%
2018/06/27	38	13.85	0	0.00	13.85	38	10,492	0.36%
2018/06/26	22	14.15	1	13.80	13.70	21	10,414	0.20%
2018/06/25	4	13.53	0	0.00	13.30	4	9,758	0.04%
2018/06/22	1	14.45	0	0.00	14.25	1	9,550	0.01%
2018/06/21	1	14.80	5	14.80	14.70	-4	9,443	-0.04%
2018/06/20	7	14.81	4	14.60	14.90	3	9,372	0.03%
2018/06/19	6	15.13	1	15.10	14.95	5	9,163	0.05%
2018/06/15	6	14.64	0	0.00	14.95	6	9,080	0.07%
2018/06/14	2	14.70	12	14.72	14.65	-10	8,974	-0.11%
2018/06/13	11	14.39	2	14.40	14.35	9	8,788	0.10%
2018/06/12	3	14.85	3	15.15	14.80	0	8,634	0.00%
2018/06/11	3	15.10	5	15.23	15.20	-2	8,501	-0.02%
2018/06/08	7	14.99	0	0.00	14.95	7	8,273	0.08%
2018/06/07	8	15.11	0	0.00	15.05	8	8,130	0.10%
2018/06/06	22	15.04	5	15.11	15.40	17	7,829	0.22%
2018/06/05	2	15.23	6	14.76	14.70	-4	7,543	-0.05%
2018/06/04	2	15.35	3	15.33	15.35	-1	7,316	-0.01%
2018/05/31	20	15.65	14	15.87	15.10	6	6,711	0.09%
2018/05/30	5	14.53	6	14.71	14.80	-1	5,943	-0.02%
2018/05/29	14	14.51	5	14.69	14.70	9	5,542	0.16%
2018/05/28	1	13.75	13	13.63	13.75	-12	4,475	-0.27%
2018/05/24	0	0.00	2	12.40	12.40	-2	3,834	-0.05%
2018/05/18	2	12.35	0	0.00	12.25	2	3,959	0.05%
2018/05/16	1	12.35	0	0.00	12.25	1	3,909	0.03%
2018/05/14	2	12.15	0	0.00	12.25	2	3,949	0.05%
2018/05/09	10	11.60	10	11.65	11.65	0	3,801	0.00%
2018/03/30	0	0.00	6	11.47	11.40	-6	7,397	-0.08%
2018/03/26	0	0.00	0.1	11.30	11.30	-0.1	7,395	0.00%
2018/03/23	0	0.00	1	11.15	11.15	-1	7,383	-0.01%
2018/03/21	2	11.75	2	11.60	11.60	0	7,332	0.00%
2018/03/12	0	0.00	1	12.00	11.90	-1	7,235	-0.01%
2018/03/09	2	12.05	0	0.00	11.80	2	7,196	0.03%
2018/02/26	1	11.40	0	0.00	11.25	1	7,109	0.01%
2018/02/21	1	11.25	1	11.15	11.30	0	7,163	0.00%
2018/02/12	1	10.75	0	0.00	10.60	1	7,023	0.01%
2018/02/06	0	0.00	1	10.85	10.85	-1	6,946	-0.01%
2018/02/02	10	12.50	16	12.60	12.45	-6	6,799	-0.09%
2018/02/01	2	13.15	0	0.00	12.85	2	6,761	0.03%
2018/01/31	11	12.95	1	12.80	13.05	10	6,776	0.15%
2018/01/29	6	12.75	0	0.00	12.60	6	6,553	0.09%
2018/01/15	2	12.80	0	0.00	12.20	2	5,924	0.03%
2018/01/12	0	0.00	1	13.20	12.80	-1	5,731	-0.02%
2018/01/11	1	12.90	0	0.00	12.95	1	5,662	0.02%
2018/01/10	21	13.14	28.1	13.17	13.05	-7.1	5,506	-0.13%
2018/01/09	2	12.85	0	0.00	12.80	2	5,365	0.04%
2018/01/08	51	13.38	51	13.55	13.15	0	5,139	0.00%
2018/01/04	2	11.48	2	11.70	11.65	0	3,617	0.00%