友訊 (2332)-富邦-新營券商分點個股進出

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
17.90
漲跌
▲0.05
漲幅
+0.28%
成交量
1,683張
產業
上市通信網路類股
488人加入追蹤

立即追蹤
本地時間:14:30

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

友訊 (2332)籌碼相關－富邦-新營券商分點個股進出

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

富邦-新營券商分點個股進出
富邦-新營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
2024/04/30	3	17.85	0	0.00	17.90	3	3,122	0.10%
2024/04/29	2	17.80	3	17.82	17.85	-1	3,233	-0.03%
2024/04/26	0	0.00	4	17.79	17.70	-4	3,231	-0.12%
2024/04/25	1	17.65	2	17.70	17.65	-1	3,228	-0.03%
2024/04/24	0	0.00	8	17.73	17.75	-8	3,258	-0.25%
2024/04/23	0.1	17.55	0	0.00	17.55	0.1	3,286	0.00%
2024/04/22	0	0.00	6	17.65	17.50	-6	3,312	-0.18%
2024/04/19	1	17.20	0	0.00	17.20	1	3,292	0.03%
2024/04/18	0	0.00	2	17.60	17.60	-2	3,263	-0.06%
2024/04/17	0	0.00	2	17.60	17.50	-2	3,279	-0.06%
2024/04/16	12	17.51	0	0.00	17.30	12	3,278	0.37%
2024/04/15	9	18.03	0	0.00	17.90	9	3,254	0.28%
2024/04/12	4	17.83	5	18.05	18.10	-1	3,246	-0.03%
2024/04/11	19	17.96	0	0.00	17.90	19	3,211	0.59%
2024/04/10	4	18.38	4	18.53	18.35	0	3,160	0.00%
2024/04/09	12	18.38	1	18.30	18.30	11	3,157	0.35%
2024/04/08	10	18.36	4	18.35	18.40	6	3,193	0.19%
2024/04/03	19	18.44	0	0.00	18.40	19	3,184	0.60%
2024/04/02	1	18.65	0	0.00	18.55	1	3,216	0.03%
2024/03/29	15	18.58	1	18.60	18.60	14	3,243	0.43%
2024/03/27	6	18.55	0	0.00	18.60	6	3,246	0.18%
2024/03/26	26	18.62	0	0.00	18.50	26	3,265	0.80%
2024/03/22	34	18.58	2	18.78	18.70	32	3,321	0.96%
2024/03/21	12	18.59	0	0.00	18.65	12	3,372	0.36%
2024/03/20	4	18.49	0	0.00	18.45	4	3,389	0.12%
2024/03/19	3	18.70	0	0.00	18.70	3	3,423	0.09%
2024/03/18	0	0.00	5	18.78	18.85	-5	3,496	-0.14%
2024/03/14	5	18.54	0	0.00	18.50	5	3,575	0.14%
2024/03/13	9	18.68	0	0.00	18.70	9	3,605	0.25%
2024/03/12	0	0.00	15	19.00	18.95	-15	3,627	-0.41%
2024/03/11	5	18.90	1	19.00	18.95	4	3,704	0.11%
2024/03/08	3	18.90	2	18.90	18.85	1	3,901	0.03%
2024/03/07	10	19.60	0	0.00	19.20	10	4,005	0.25%
2024/03/05	5	19.65	1	19.55	19.70	4	4,347	0.09%
2024/03/04	1	19.40	52.1	19.58	19.65	-51.1	4,287	-1.19%
2024/03/01	3	19.10	0.1	19.15	19.10	2.9	4,119	0.07%
2024/02/29	1	19.30	0	0.00	19.35	1	4,093	0.02%
2024/02/27	10.1	19.05	0	0.00	19.15	10.1	4,082	0.25%
2024/02/26	20	19.45	3	19.45	19.40	17	4,054	0.42%
2024/02/23	12	19.32	0	0.00	19.30	12	4,030	0.30%
2024/02/22	0.1	19.70	2	19.80	19.60	-1.9	4,046	-0.05%
2024/02/21	16	19.64	0	0.00	19.60	16	4,036	0.40%
2024/02/20	68	19.60	10	19.86	19.95	58	3,996	1.45%
2024/02/19	5	19.50	0	0.00	19.40	5	3,815	0.13%
2024/02/16	0	0.00	8	19.54	19.55	-8	3,839	-0.21%
2024/02/15	6	19.43	20	19.00	19.40	-14	3,810	-0.37%
2024/02/05	3	18.95	0	0.00	18.95	3	3,731	0.08%
2024/02/02	1.1	19.45	0	0.00	19.35	1.1	3,719	0.03%
2024/02/01	23	19.71	33	19.59	19.70	-10	3,723	-0.27%
2024/01/29	5	19.45	2	19.50	19.50	3	3,717	0.08%
2024/01/26	1	19.50	1	19.40	19.35	0	3,744	0.00%
2024/01/25	0	0.00	2	19.45	19.45	-2	3,756	-0.05%
2024/01/24	1	19.55	1.4	19.60	19.50	-0.4	3,761	-0.01%
2024/01/23	0.4	19.60	28	19.29	19.65	-27.6	3,783	-0.73%
2024/01/22	15	18.90	0	0.00	19.00	15	3,668	0.41%
2024/01/18	18	18.76	1	18.50	18.50	17	3,690	0.46%
2024/01/16	2	18.85	0	0.00	18.80	2	3,684	0.05%
2024/01/12	2	19.10	0	0.00	19.10	2	3,705	0.05%
2024/01/11	6	19.02	4	19.16	19.10	2	3,724	0.05%
2024/01/09	12	19.11	0	0.00	19.20	12	3,837	0.31%
2024/01/08	9	19.39	0	0.00	19.35	9	3,868	0.23%
2024/01/05	11	19.49	0	0.00	19.40	11	3,889	0.28%
2024/01/04	10	19.62	3	19.48	19.50	7	3,914	0.18%
2024/01/03	0	0.00	1	20.15	19.90	-1	3,934	-0.03%
2024/01/02	3	20.13	10	20.24	20.05	-7	3,931	-0.18%
2023/12/29	0	0.00	4	19.98	19.95	-4	3,884	-0.10%
2023/12/28	1	20.00	8	20.07	20.10	-7	3,908	-0.18%
2023/12/27	0	0.00	7	19.76	19.80	-7	3,899	-0.18%
2023/12/21	7	19.48	1	19.55	19.55	6	4,001	0.15%
2023/12/20	0	0.00	4	19.76	19.65	-4	4,019	-0.10%
2023/12/19	10	19.46	0	0.00	19.35	10	4,034	0.25%
2023/12/18	0	0.00	1	19.80	19.80	-1	4,110	-0.02%
2023/12/15	4	19.83	0	0.00	19.80	4	4,472	0.09%
2023/12/14	9	19.83	0	0.00	19.80	9	4,614	0.20%
2023/12/12	1	19.85	1	19.65	19.75	0	4,650	0.00%
2023/12/11	4	19.89	0	0.00	19.80	4	4,740	0.08%
2023/12/08	2	19.95	2	20.10	20.00	0	4,773	0.00%
2023/12/07	16	20.03	0	0.00	20.00	16	4,822	0.33%
2023/12/05	12	20.37	3	20.25	20.25	9	4,902	0.18%
2023/12/04	5.1	20.51	1	20.20	20.45	4.1	4,908	0.08%
2023/12/01	4	20.19	5	20.00	20.15	-1	4,873	-0.02%
2023/11/30	14	20.18	10	20.16	20.40	4	4,859	0.08%
2023/11/22	1	19.30	0	0.00	19.30	1	5,940	0.02%
2023/11/21	0	0.00	1	19.30	19.30	-1	6,510	-0.02%
2023/11/17	1	18.90	1	19.00	18.95	0	7,665	0.00%
2023/11/16	0	0.00	30	18.74	18.85	-30	8,482	-0.35%
2023/11/15	32	18.55	30	18.70	18.55	2	9,314	0.02%
2023/11/13	1	18.35	0	0.00	18.45	1	10,557	0.01%
2023/11/10	3	18.35	0	0.00	18.40	3	11,187	0.03%
2023/11/09	32	18.45	0	0.00	18.40	32	11,493	0.28%
2023/11/08	1	18.70	0	0.00	18.70	1	11,493	0.01%
2023/11/06	0	0.00	1	19.00	19.00	-1	11,481	-0.01%
2023/11/03	5	18.59	1	18.70	18.65	4	11,438	0.03%
2023/11/02	0	0.00	20	18.78	18.55	-20	11,430	-0.17%
2023/11/01	0	0.00	10	18.35	18.35	-10	11,461	-0.09%
2023/10/31	1	18.30	10	18.85	18.30	-9	11,466	-0.08%
2023/10/30	0	0.00	1	18.60	18.55	-1	11,500	-0.01%
2023/10/27	1	18.40	0	0.00	18.45	1	11,523	0.01%
2023/10/25	0	0.00	11	18.95	18.85	-11	11,596	-0.09%
2023/10/23	1	18.45	0	0.00	18.50	1	11,634	0.01%
2023/10/20	1	18.20	2	18.58	18.55	-1	11,654	-0.01%
2023/10/18	5	18.55	0	0.00	18.55	5	11,729	0.04%
2023/10/17	3	19.18	1	19.50	18.95	2	11,785	0.02%
2023/10/16	3	19.30	5	19.30	19.25	-2	11,914	-0.02%
2023/10/12	0	0.00	6	20.07	20.00	-6	12,084	-0.05%
2023/10/11	11	19.76	1	20.05	19.70	10	12,103	0.08%
2023/10/06	0	0.00	42	20.17	20.15	-42	12,113	-0.35%
2023/10/05	0	0.00	3	20.40	20.35	-3	12,157	-0.02%
2023/10/04	10	19.98	24	20.10	20.25	-14	12,249	-0.11%
2023/10/03	35	20.32	3	20.48	20.25	32	12,311	0.26%
2023/09/28	20	20.10	0	0.00	20.10	20	12,461	0.16%
2023/09/27	6	20.00	0	0.00	20.05	6	12,566	0.05%
2023/09/26	0	0.00	2	20.33	20.10	-2	12,762	-0.02%
2023/09/25	4	20.20	0.2	20.35	20.35	3.8	13,199	0.03%
2023/09/22	18	19.93	1	19.90	19.90	17	13,386	0.13%
2023/09/21	28	20.04	11	19.88	19.90	17	13,530	0.13%
2023/09/20	4	20.65	2	20.35	20.35	2	13,698	0.01%
2023/09/19	21	21.17	1	21.10	21.10	20	13,631	0.15%
2023/09/18	3	21.10	2	20.85	20.85	1	13,624	0.01%
2023/09/15	1	21.25	5	20.95	21.00	-4	13,665	-0.03%
2023/09/14	7	21.42	0	0.00	21.20	7	13,596	0.05%
2023/09/11	4	22.06	2	22.18	21.70	2	14,095	0.01%
2023/09/08	3	22.92	12	22.81	22.60	-9	14,002	-0.06%
2023/09/07	16	23.53	12	23.09	23.05	4	13,929	0.03%
2023/09/06	6	24.42	6	23.93	23.85	0	13,788	0.00%
2023/09/04	6	24.15	2	24.00	24.00	4	13,625	0.03%
2023/09/01	6	24.77	1	24.70	24.70	5	13,482	0.04%
2023/08/31	3	25.02	0	0.00	25.05	3	13,413	0.02%
2023/08/30	1	25.40	1	25.50	25.10	0	13,465	0.00%
2023/08/29	3	25.27	137	25.36	25.05	-134	13,510	-0.99%	大賣/鉅額交易
2023/08/28	35	26.11	202	26.22	25.55	-167	13,347	-1.25%	大賣/鉅額交易
2023/08/25	20	25.99	420	26.01	25.85	-400	12,969	-3.08%	大賣/鉅額交易
2023/08/24	9	25.68	176	25.81	25.65	-167	12,541	-1.33%	大賣/鉅額交易
2023/08/23	24	25.65	279.3	25.68	25.40	-255.3	12,051	-2.12%	大賣/鉅額交易
2023/08/22	41	25.45	216.3	25.37	25.25	-175.3	11,505	-1.52%	大賣/鉅額交易
2023/08/21	7	24.60	854	24.75	25.40	-847	10,725	-7.90%	大賣/鉅額交易
2023/08/18	2	24.18	171.7	24.21	23.50	-169.7	9,920	-1.71%	大賣/鉅額交易
2023/08/17	14	21.65	19	22.51	22.95	-5	9,282	-0.05%
2023/08/16	4	21.78	6	21.82	21.40	-2	8,851	-0.02%
2023/08/15	1	21.15	13	21.09	21.15	-12	8,551	-0.14%
2023/08/08	0	0.00	4	19.90	19.95	-4	8,578	-0.05%
2023/08/07	0	0.00	2	20.30	20.30	-2	8,593	-0.02%
2023/08/04	0	0.00	2	20.00	19.95	-2	8,556	-0.02%
2023/08/02	1	19.60	0	0.00	19.70	1	8,548	0.01%
2023/08/01	2	20.20	2	20.10	20.10	0	8,481	0.00%
2023/07/31	3	20.40	3	20.15	20.15	0	8,456	0.00%
2023/07/28	2	19.90	11	19.98	20.00	-9	8,417	-0.11%
2023/07/27	1	20.15	0	0.00	20.20	1	8,365	0.01%
2023/07/26	6	20.40	0	0.00	20.00	6	8,338	0.07%
2023/07/24	0	0.00	5	20.45	20.25	-5	8,262	-0.06%
2023/07/20	5	20.76	0	0.00	20.65	5	8,173	0.06%
2023/07/19	1	21.45	0	0.00	21.50	1	8,036	0.01%
2023/07/14	3	21.80	0	0.00	21.80	3	7,763	0.04%
2023/07/13	15	21.72	0	0.00	21.45	15	7,781	0.19%
2023/07/12	4	21.58	0	0.00	21.45	4	7,805	0.05%
2023/07/11	7	21.89	0	0.00	21.95	7	7,776	0.09%
2023/07/10	0	0.00	2	22.50	22.50	-2	7,679	-0.03%
2023/07/07	0	0.00	33	21.86	22.15	-33	7,624	-0.43%
2023/07/06	7	22.46	0	0.00	22.45	7	7,518	0.09%
2023/07/05	5	22.15	4	22.23	22.25	1	7,433	0.01%
2023/07/04	1	22.80	2	22.53	22.55	-1	7,337	-0.01%
2023/07/03	8	22.66	2	22.70	23.15	6	7,169	0.08%
2023/06/30	6	21.68	9	21.79	21.85	-3	6,712	-0.04%
2023/06/29	2	21.35	12	21.55	21.45	-10	6,520	-0.15%
2023/06/28	18	21.38	9	21.36	21.15	9	6,379	0.14%
2023/06/27	1	20.75	7	21.31	20.70	-6	6,202	-0.10%
2023/06/26	0	0.00	2	21.48	21.05	-2	6,024	-0.03%
2023/06/21	1	21.00	12	20.83	21.05	-11	6,067	-0.18%
2023/06/20	0	0.00	8.9	20.28	20.25	-8.9	6,010	-0.15%
2023/06/19	35	20.07	0	0.00	19.95	35	6,005	0.58%
2023/06/16	18	20.86	6	21.02	20.60	12	5,875	0.20%
2023/06/15	14	21.47	10.1	21.64	21.85	3.9	5,554	0.07%
2023/06/13	2	20.50	0	0.00	20.50	2	5,194	0.04%
2023/06/08	2	20.90	5	20.71	20.65	-3	5,146	-0.06%
2023/06/07	0	0.00	1	20.80	20.70	-1	5,100	-0.02%
2023/06/06	6	20.91	7	20.84	20.80	-1	5,069	-0.02%
2023/06/05	4	21.46	0	0.00	21.45	4	4,996	0.08%
2023/06/02	6	21.58	8	21.49	21.65	-2	4,862	-0.04%
2023/05/31	1	20.95	4	20.88	20.90	-3	4,730	-0.06%
2023/05/30	6	20.52	5	20.45	20.60	1	4,667	0.02%
2023/05/26	3	19.75	3	19.60	19.50	0	4,719	0.00%
2023/05/25	3	20.20	1	20.10	20.20	2	4,685	0.04%
2023/05/23	4	20.20	100	20.15	20.10	-96	4,580	-2.10%
2023/05/22	11	20.23	1	20.30	20.35	10	4,516	0.22%
2023/05/19	102	19.90	3	19.93	20.05	99	4,386	2.26%	大買/
2023/05/18	4	19.18	0.4	19.20	19.20	3.6	4,153	0.09%
2023/05/15	0	0.00	1	18.80	19.25	-1	4,194	-0.02%
2023/05/12	2	17.50	0	0.00	18.55	2	4,105	0.05%
2023/05/11	2	17.50	0	0.00	17.50	2	4,037	0.05%
2023/05/02	0	0.00	2	17.85	17.90	-2	3,985	-0.05%
2023/04/26	2	17.20	0	0.00	17.40	2	4,001	0.05%
2023/04/17	0	0.00	2	19.20	19.30	-2	3,808	-0.05%
2023/04/11	0	0.00	10	18.80	18.80	-10	3,635	-0.28%
2023/04/10	0	0.00	1	18.45	18.65	-1	3,644	-0.03%
2023/04/06	2	18.70	0	0.00	18.85	2	3,926	0.05%
2023/03/30	5	18.32	0	0.00	18.35	5	3,963	0.13%
2023/03/28	0	0.00	1	19.00	18.60	-1	4,519	-0.02%
2023/03/27	0	0.00	2	18.68	18.85	-2	4,384	-0.05%
2023/03/24	3	18.18	10	18.10	18.15	-7	4,212	-0.17%
2023/03/23	0	17.30	0	0.00	17.35	0	3,994	0.00%
2023/03/22	0	17.05	1	17.05	17.05	-1	3,937	-0.03%
2023/03/16	3	16.28	0	0.00	16.05	3	3,887	0.08%
2023/03/13	2	16.50	0	0.00	16.75	2	3,811	0.05%
2023/03/09	2	17.35	0	0.00	17.35	2	3,739	0.05%
2023/03/07	0	0.00	3	17.50	17.50	-3	3,682	-0.08%
2023/03/06	5	17.60	0	0.00	17.55	5	3,634	0.14%
2023/03/03	0	0.00	1	17.55	17.55	-1	3,525	-0.03%
2023/03/02	0	0.00	3	17.45	17.50	-3	3,447	-0.09%
2023/03/01	0	17.20	3	17.43	17.20	-3	3,345	-0.09%
2023/02/24	0	0.00	2	17.38	17.20	-2	3,224	-0.06%
2023/02/23	10	17.25	0	0.00	16.80	10	3,048	0.33%
2023/02/22	0	16.70	0	0.00	16.75	0	2,946	0.00%
2023/02/20	1	16.80	1	16.80	16.75	0	2,906	0.00%
2023/02/17	6	16.69	0	0.00	16.65	6	2,861	0.21%
2023/02/16	4	16.90	4	16.86	16.60	0	2,839	0.00%
2023/02/14	31	16.35	33	16.35	16.35	-2	2,703	-0.07%
2023/02/13	7	16.19	9	16.32	16.25	-2	2,643	-0.08%
2023/02/01	0	0.00	2	15.50	15.55	-2	2,412	-0.08%
2023/01/12	0	0.00	4	15.30	15.30	-4	2,395	-0.17%
2023/01/06	2	15.40	0	0.00	15.60	2	2,400	0.08%
2023/01/04	0	0.00	5	15.15	15.10	-5	2,431	-0.21%
2022/12/28	0	0.00	4	15.10	14.85	-4	2,505	-0.16%
2022/12/26	7	16.06	15	15.97	15.80	-8	2,385	-0.34%
2022/12/23	2	15.63	0	0.00	15.60	2	2,128	0.09%
2022/12/21	0	0.00	1	15.80	15.80	-1	2,031	-0.05%
2022/12/20	1	16.15	10.1	16.15	16.15	-9.1	1,621	-0.56%
2022/12/16	20	14.78	0	0.00	14.95	20	1,438	1.39%
2022/12/15	0	0.00	1	15.05	15.05	-1	1,430	-0.07%
2022/12/08	1	14.65	0	0.00	14.65	1	1,521	0.07%
2022/10/25	0	0.00	5	14.80	14.75	-5	3,749	-0.13%
2022/10/21	5	14.56	0	0.00	14.50	5	3,915	0.13%
2022/10/04	0	0.00	13	14.93	14.90	-13	3,863	-0.34%
2022/10/03	0	0.00	2	14.75	14.55	-2	3,863	-0.05%
2022/09/30	10	14.70	1	14.55	14.70	9	3,877	0.23%
2022/09/28	3	14.85	0	0.00	14.25	3	3,868	0.08%
2022/09/26	0.2	15.45	0	0.00	15.00	0.2	3,835	0.01%
2022/09/22	0	0.00	10	16.00	16.15	-10	3,843	-0.26%
2022/09/13	10	17.63	0	0.00	17.50	10	3,700	0.27%
2022/09/05	2	17.35	0	0.00	17.10	2	3,477	0.06%
2022/08/29	0	0.00	1	16.50	16.40	-1	3,276	-0.03%
2022/08/22	12	16.90	10	16.85	16.85	2	3,235	0.06%
2022/08/18	2	16.45	2	16.35	16.40	0	3,157	0.00%
2022/08/17	1	16.65	1	16.70	16.60	0	3,109	0.00%
2022/08/16	2	17.75	0	0.00	17.20	2	3,011	0.07%
2022/08/11	0	0.00	10	16.85	16.85	-10	2,287	-0.44%
2022/08/10	10	17.11	0	0.00	17.10	10	2,260	0.44%
2022/08/09	0	0.00	10	16.95	17.05	-10	2,240	-0.45%
2022/08/08	11	17.45	1	17.35	17.40	10	2,189	0.46%
2022/08/05	10	17.30	10	17.30	17.30	0	2,083	0.00%
2022/08/03	2	17.10	2	16.63	16.60	0	1,952	0.00%
2022/08/02	6	17.83	17	17.56	17.25	-11	1,876	-0.59%
2022/08/01	10	17.34	0	0.00	17.40	10	1,731	0.58%
2022/07/29	0	0.00	10.2	16.66	17.20	-10.2	1,682	-0.61%
2022/07/25	12	16.40	7	16.50	16.50	5	1,485	0.34%
2022/07/18	1	16.15	1	16.25	16.25	0	1,491	0.00%
2022/07/12	0.1	15.30	0	0.00	15.20	0.1	1,527	0.01%
2022/06/21	0	0.00	1	14.65	14.85	-1	1,547	-0.06%
2022/06/20	0	0.00	25	14.55	14.35	-25	1,578	-1.58%
2022/06/17	0.1	15.00	0	0.00	14.85	0.1	1,555	0.01%
2022/06/16	0	0.00	1	15.10	15.10	-1	1,521	-0.07%
2022/06/14	0	0.00	7	15.10	15.25	-7	1,528	-0.46%
2022/06/13	7	15.30	0	0.00	15.25	7	1,536	0.46%
2022/06/07	4.1	15.75	0	0.00	15.70	4.1	1,541	0.26%
2022/06/06	1	16.05	0	0.00	16.05	1	1,533	0.07%
2022/05/11	0	0.00	0.9	15.40	15.50	-0.9	1,481	-0.06%
2022/05/09	2	15.50	4	15.40	15.40	-2	1,485	-0.13%
2022/05/06	0	0.00	7	16.00	16.00	-7	1,459	-0.48%
2022/05/05	1	16.15	0	0.00	16.20	1	1,463	0.07%
2022/05/03	7	16.81	0	0.00	17.05	7	1,404	0.50%
2022/04/25	1	16.55	0	0.00	16.55	1	1,433	0.07%
2022/04/07	1	16.50	0	0.00	16.35	1	1,647	0.06%
2022/03/29	0	0.00	0	17.30	17.10	0	1,897	0.00%
2022/03/25	0	0.00	1	17.35	17.30	-1	1,906	-0.05%
2022/03/23	0	0.00	3.1	17.18	17.15	-3.1	1,929	-0.16%
2022/03/21	0	16.75	0	0.00	16.85	0	1,946	0.00%
2022/03/18	0.2	16.65	0	0.00	16.65	0.2	1,937	0.01%
2022/03/15	1	15.95	1	15.95	15.90	0	2,038	0.00%
2022/03/14	0	16.05	5	16.05	16.15	-5	2,061	-0.24%
2022/03/11	1	15.90	0	0.00	15.95	1	2,074	0.05%
2022/03/09	1.1	15.30	0	0.00	15.35	1.1	2,077	0.05%
2022/03/07	1	16.05	1	16.20	15.95	0	2,050	0.00%
2022/03/04	0.1	16.70	0	0.00	16.65	0.1	2,041	0.00%
2022/02/22	1	16.75	0	0.00	16.85	1	2,662	0.04%
2022/02/08	0	0.00	1	16.95	17.20	-1	3,549	-0.03%
2022/01/25	0	0.00	5	16.56	16.35	-5	3,890	-0.13%
2022/01/24	1	16.55	4	16.58	16.55	-3	4,105	-0.07%
2022/01/21	0	0.00	9	16.85	16.85	-9	4,128	-0.22%
2022/01/19	2.2	17.30	0	0.00	17.25	2.2	4,193	0.05%
2022/01/17	0	0.00	18	17.25	17.45	-18	4,292	-0.42%
2022/01/12	0	0.00	0.9	17.40	17.40	-0.9	4,461	-0.02%
2022/01/10	1	17.90	1	17.55	17.55	0	4,560	0.00%
2022/01/06	1	18.15	0	0.00	18.05	1	4,432	0.02%
2022/01/04	1	18.55	1	18.60	18.55	0	4,433	0.00%
2022/01/03	0	0.00	4	18.85	18.70	-4	4,470	-0.09%
2021/12/29	1	18.70	0	0.00	18.75	1	4,462	0.02%
2021/12/28	1	18.55	0	0.00	18.65	1	4,484	0.02%
2021/12/24	1	18.70	0	0.00	18.60	1	4,372	0.02%
2021/12/16	0.1	18.85	0	0.00	18.90	0.1	4,316	0.00%
2021/12/15	2	18.40	0	0.00	18.35	2	4,269	0.05%
2021/12/13	1	18.95	0	0.00	18.90	1	4,277	0.02%
2021/12/10	0	0.00	3	19.12	19.05	-3	4,282	-0.07%
2021/12/09	0.1	18.65	0	0.00	18.65	0.1	4,212	0.00%
2021/12/06	3	18.13	0	0.00	18.15	3	4,192	0.07%
2021/12/02	3.1	18.30	0	0.00	18.10	3.1	4,205	0.07%
2021/11/26	1	19.00	0	0.00	18.85	1	4,214	0.02%
2021/11/23	6	20.52	1.6	20.55	20.20	4.4	4,171	0.11%
2021/11/22	23.3	21.39	3	22.25	21.45	20.3	4,095	0.50%
2021/11/09	5	19.55	0	0.00	19.35	5	3,899	0.13%
2021/11/04	0	0.00	3	20.80	21.00	-3	3,878	-0.08%
2021/11/03	5	21.04	0	0.00	20.80	5	3,873	0.13%
2021/11/02	0	0.00	2	21.38	20.80	-2	3,869	-0.05%
2021/10/29	1	20.50	6	20.50	20.50	-5	3,691	-0.14%
2021/10/26	0	0.00	20	20.40	20.80	-20	3,468	-0.58%
2021/10/25	22	20.83	0	0.00	20.65	22	3,480	0.63%
2021/10/21	0	0.00	5	20.27	20.50	-5	3,439	-0.15%
2021/10/20	33	19.60	4	19.58	19.65	29	3,366	0.86%
2021/10/19	6	19.80	0	0.00	19.80	6	3,913	0.15%
2021/10/15	0	0.00	6	19.58	19.60	-6	4,389	-0.14%
2021/10/14	0	0.00	7	19.38	19.35	-7	4,367	-0.16%
2021/10/13	100	18.94	0	0.00	18.80	100	4,333	2.31%
2021/10/12	47	18.82	1	19.00	19.20	46	4,351	1.06%
2021/10/08	81	18.90	0	0.00	18.90	81	4,537	1.79%
2021/10/07	0	0.00	6	19.01	19.20	-6	4,439	-0.14%
2021/10/05	0	0.00	1	18.30	18.40	-1	4,462	-0.02%
2021/10/04	2	17.90	0	0.00	17.80	2	4,485	0.04%
2021/10/01	211	18.39	0	0.00	18.10	211	4,517	4.67%	大買/鉅額交易
2021/09/30	13	18.69	2	18.78	18.75	11	4,558	0.24%
2021/09/29	30	18.40	6	18.37	18.45	24	4,688	0.51%
2021/09/27	0	0.00	5	18.35	18.25	-5	5,008	-0.10%
2021/09/24	0	0.00	2	18.85	18.30	-2	5,024	-0.04%
2021/09/23	0	0.00	1	18.55	18.45	-1	4,985	-0.02%
2021/09/22	0	0.00	5	18.28	18.25	-5	4,984	-0.10%
2021/09/17	0	0.00	10	17.97	18.15	-10	4,971	-0.20%
2021/09/08	2	16.85	0	0.00	16.75	2	5,189	0.04%
2021/09/06	1	17.05	0	0.00	17.05	1	5,204	0.02%
2021/09/03	1	17.40	0	0.00	17.45	1	5,232	0.02%
2021/08/31	4	17.24	0	0.00	17.20	4	5,350	0.07%
2021/08/30	2	17.45	3	17.40	17.35	-1	5,365	-0.02%
2021/08/27	4	17.35	0	0.00	17.45	4	5,384	0.07%
2021/08/25	0	0.00	2	17.65	17.75	-2	5,417	-0.04%
2021/08/19	0	0.00	1	16.55	16.45	-1	5,520	-0.02%
2021/08/18	0	0.00	26	16.51	16.80	-26	5,511	-0.47%
2021/08/17	1	16.40	6	16.48	16.45	-5	5,516	-0.09%
2021/08/16	21	16.72	0.1	16.45	16.50	21	5,489	0.38%
2021/08/13	10	17.77	3	18.05	17.70	7	5,407	0.13%
2021/08/12	5	17.97	10	17.80	18.05	-5	5,421	-0.09%
2021/08/11	4	18.13	0	0.00	18.10	4	5,628	0.07%
2021/08/10	5	18.39	0	0.00	18.35	5	5,674	0.09%
2021/08/09	3	18.80	0	0.00	18.70	3	5,716	0.05%
2021/08/05	25	19.14	2	19.20	19.10	23	5,794	0.40%
2021/08/03	2	19.15	0	0.00	19.20	2	6,092	0.03%
2021/07/30	15	19.87	0	0.00	19.35	15	6,168	0.24%
2021/07/29	10	19.90	0	0.00	20.00	10	6,186	0.16%
2021/07/28	0	0.00	1	19.25	19.35	-1	6,150	-0.02%
2021/07/27	0	0.00	1	20.35	19.50	-1	6,230	-0.02%
2021/07/26	13	20.32	0	0.00	20.15	13	6,289	0.21%
2021/07/23	51.1	20.35	56	20.51	20.60	-5	6,215	-0.08%
2021/07/22	11	20.05	35	19.80	20.45	-24	5,744	-0.42%
2021/07/16	0	0.00	1	19.20	19.20	-1	6,024	-0.02%
2021/07/15	1	19.55	0	0.00	19.45	1	6,085	0.02%
2021/07/13	0	0.00	66	19.04	18.75	-66	6,038	-1.09%
2021/07/12	7	18.54	2	18.60	18.55	5	6,027	0.08%
2021/07/09	5	18.60	0	0.00	18.60	5	6,066	0.08%
2021/07/06	3	19.27	30	19.70	19.35	-27	6,849	-0.39%
2021/07/05	31	20.22	0	0.00	20.15	31	6,920	0.45%
2021/07/01	0.5	19.30	0	0.00	19.00	0.5	6,825	0.01%
2021/06/30	5	19.07	0	0.00	19.05	5	6,839	0.07%
2021/06/29	0	0.00	13	18.99	19.05	-13	6,873	-0.19%
2021/06/28	3	19.35	12	19.36	19.30	-9	6,907	-0.13%
2021/06/25	2	19.50	5	19.55	19.40	-3	6,920	-0.04%
2021/06/24	0	0.00	5	19.00	18.95	-5	6,986	-0.07%
2021/06/22	2	18.10	0	0.00	18.10	2	7,074	0.03%
2021/06/21	1	18.45	0	0.00	18.40	1	7,088	0.01%
2021/06/17	2	18.93	0	0.00	19.15	2	7,205	0.03%
2021/06/04	1	19.55	0	0.00	19.50	1	7,427	0.01%
2021/06/01	0	0.00	2	20.18	20.20	-2	7,488	-0.03%
2021/05/28	0	0.00	12	19.48	19.35	-12	7,466	-0.16%
2021/05/27	0	0.00	20	19.02	19.05	-20	7,495	-0.27%
2021/05/25	0	0.00	5	19.35	19.20	-5	7,579	-0.07%
2021/05/20	0	0.00	4	18.35	18.35	-4	7,723	-0.05%
2021/05/19	4	19.15	5	19.10	18.85	-1	7,749	-0.01%
2021/05/18	5	18.35	0	0.00	18.40	5	7,543	0.07%
2021/05/13	1	17.20	111	17.31	18.60	-110	7,498	-1.47%	大賣/鉅額交易
2021/05/11	5	19.78	11	19.47	19.30	-6	7,309	-0.08%
2021/05/10	2	20.80	0	0.00	20.70	2	7,241	0.03%
2021/05/07	21	20.71	23	21.11	21.25	-2	7,273	-0.03%
2021/05/06	1.4	20.37	22	20.27	20.00	-20.6	7,257	-0.28%
2021/05/05	2	20.65	5	20.90	20.30	-3	7,216	-0.04%
2021/05/04	0	0.00	7	21.12	20.40	-7	7,273	-0.10%
2021/05/03	3	21.72	7	21.62	21.25	-4	7,374	-0.05%
2021/04/29	0	0.00	1	23.15	22.85	-1	7,364	-0.01%
2021/04/28	2	23.15	0	0.00	23.20	2	7,494	0.03%
2021/04/27	5	22.85	8	23.25	23.60	-3	7,501	-0.04%
2021/04/26	4	22.68	0	0.00	22.70	4	7,364	0.05%
2021/04/23	3	22.90	7	22.98	22.80	-4	7,366	-0.05%
2021/04/22	10	23.36	4	23.58	23.15	6	7,341	0.08%
2021/04/21	10	23.54	0	0.00	23.35	10	6,992	0.14%
2021/04/20	10	23.70	7	23.81	23.70	3	6,993	0.04%
2021/04/19	6	23.85	25	23.65	23.65	-19	7,106	-0.27%
2021/04/15	11	24.03	0	0.00	24.15	11	7,356	0.15%
2021/04/14	18	23.66	0	0.00	23.70	18	7,381	0.24%
2021/04/13	4	25.61	0	0.00	24.95	4	7,423	0.05%
2021/04/12	37	25.76	33	25.95	26.10	4	7,719	0.05%
2021/04/09	8	24.86	0	0.00	25.25	8	7,419	0.11%
2021/04/08	2	25.20	3	25.00	25.05	-1	7,311	-0.01%
2021/04/07	0	0.00	3	24.60	24.30	-3	7,251	-0.04%
2021/04/01	0.1	24.10	1	24.15	24.10	-0.9	7,472	-0.01%
2021/03/31	0	24.35	10	24.43	24.40	-10	7,565	-0.13%
2021/03/25	1	25.00	10	24.80	24.70	-9	8,476	-0.11%
2021/03/22	0	24.25	0	0.00	24.90	0	8,859	0.00%
2021/03/19	3	24.40	0	0.00	24.20	3	8,967	0.03%
2021/03/18	20	25.15	0	0.00	24.40	20	9,205	0.22%
2021/03/15	0	0.00	20	24.00	24.10	-20	10,930	-0.18%
2021/03/12	1	24.20	0	0.00	24.30	1	11,261	0.01%
2021/03/09	20	22.95	0	0.00	23.05	20	12,599	0.16%
2021/03/05	13	23.57	0	0.00	23.60	13	13,490	0.10%
2021/03/03	0	0.00	20	24.35	24.55	-20	14,290	-0.14%
2021/03/02	2	24.30	0	0.00	24.30	2	14,512	0.01%
2021/02/26	3	24.30	0	0.00	24.45	3	15,123	0.02%
2021/02/24	2	24.95	0	0.00	24.95	2	16,690	0.01%
2021/02/23	3	25.55	0	0.00	25.40	3	16,965	0.02%
2021/02/22	0	0.00	10	25.25	25.45	-10	17,300	-0.06%
2021/02/19	5	25.20	0	0.00	25.20	5	17,315	0.03%
2021/02/18	0	0.00	10	24.60	25.00	-10	17,352	-0.06%
2021/02/05	7	23.86	0	0.00	23.85	7	17,636	0.04%
2021/02/04	10	24.25	0	0.00	24.25	10	18,862	0.05%
2021/02/02	0	0.00	2	24.10	23.90	-2	20,268	-0.01%
2021/02/01	0	0.00	2	23.60	23.70	-2	20,298	-0.01%
2021/01/29	1	23.75	0	0.00	24.15	1	20,338	0.00%
2021/01/26	0	0.00	1	25.30	24.45	-1	20,419	0.00%
2021/01/25	15	24.90	16	24.49	25.25	-1	20,443	0.00%
2021/01/21	5	24.35	20	24.74	23.85	-15	20,153	-0.07%
2021/01/20	1	24.80	0	0.00	24.75	1	19,974	0.01%
2021/01/19	10	25.80	0	0.00	25.50	10	19,904	0.05%
2021/01/18	10	26.05	0	0.00	25.90	10	19,888	0.05%
2021/01/15	1	26.00	0	0.00	25.80	1	19,807	0.01%
2021/01/13	5	26.35	22	26.43	26.40	-17	19,635	-0.09%
2021/01/12	14	26.38	0	0.00	26.10	14	19,627	0.07%
2021/01/11	5	27.45	0	0.00	27.35	5	19,445	0.03%
2021/01/08	0	0.00	5	27.95	26.90	-5	19,396	-0.03%
2021/01/07	0	0.00	2	27.85	27.90	-2	19,146	-0.01%
2021/01/06	2	28.20	10	27.85	28.00	-8	19,138	-0.04%
2021/01/05	4	29.41	3	30.40	28.85	1	18,887	0.01%
2021/01/04	0	0.00	6	29.25	29.25	-6	18,481	-0.03%
2020/12/30	4	29.16	2	29.15	29.05	2	18,389	0.01%
2020/12/29	4	29.25	8	29.01	29.05	-4	18,366	-0.02%
2020/12/28	1	28.55	37	28.44	28.55	-36	18,193	-0.20%
2020/12/25	2	28.50	1	28.15	28.20	1	18,123	0.01%
2020/12/24	56.8	29.11	1	29.30	28.30	55.8	18,075	0.31%
2020/12/23	5	28.25	2	27.85	28.40	3	17,531	0.02%
2020/12/21	1	27.85	0	0.00	28.05	1	17,375	0.01%
2020/12/18	1	28.80	0.1	28.90	28.85	0.9	17,222	0.01%
2020/12/17	3	28.85	2	29.15	29.15	1	17,114	0.01%
2020/12/15	0.1	28.10	40	28.27	28.35	-39.9	16,987	-0.23%
2020/12/14	0	0.00	5	28.40	28.15	-5	16,817	-0.03%
2020/12/11	3	28.68	1.1	28.57	28.35	1.9	16,622	0.01%
2020/12/10	5	29.59	44	29.70	29.50	-39	15,975	-0.24%
2020/12/09	60	28.74	40	29.19	28.95	20	15,487	0.13%
2020/12/08	42	28.39	4	28.63	28.85	38	14,869	0.26%
2020/12/07	16	27.79	32	27.64	28.00	-16	14,591	-0.11%
2020/12/04	26	26.71	14	27.36	27.25	12	14,306	0.08%
2020/12/03	5	25.18	2	25.55	25.40	3	13,790	0.02%
2020/12/02	2	25.35	3	25.00	25.25	-1	13,659	-0.01%
2020/12/01	25	24.21	0	0.00	24.45	25	13,459	0.19%
2020/11/30	3	24.07	6	24.24	24.05	-3	13,389	-0.02%
2020/11/27	1	23.55	2	22.75	23.05	-1	13,684	-0.01%
2020/11/26	31	22.78	8	22.75	22.75	23	13,364	0.17%
2020/11/25	19	22.73	0	0.00	22.80	19	13,205	0.14%
2020/11/24	2	21.25	31	22.49	22.80	-29	12,683	-0.23%
2020/11/23	14	21.14	0	0.00	21.05	14	11,589	0.12%
2020/11/20	10	21.00	5	21.00	21.40	5	11,229	0.04%
2020/11/19	2	20.55	0	0.00	20.55	2	11,119	0.02%
2020/11/13	0	0.00	0.7	19.60	20.15	-0.7	11,555	-0.01%
2020/11/12	12	21.07	16	20.12	20.10	-4	11,497	-0.03%
2020/11/11	17.7	20.86	7	20.80	20.90	10.7	10,545	0.10%
2020/11/09	0	0.00	7	19.06	19.10	-7	9,448	-0.07%
2020/11/06	0	0.00	1	19.05	19.00	-1	9,507	-0.01%
2020/11/03	5	18.95	10	19.20	18.90	-5	9,779	-0.05%
2020/11/02	0	0.00	3	18.85	18.80	-3	9,764	-0.03%
2020/10/29	16	18.03	0	0.00	18.45	16	9,859	0.16%
2020/10/28	7	18.29	0	0.00	18.25	7	9,821	0.07%
2020/10/27	10	18.30	0	0.00	18.30	10	9,899	0.10%
2020/10/26	24	18.41	0	0.00	18.20	24	9,994	0.24%
2020/10/23	2	18.50	0	0.00	18.50	2	10,095	0.02%
2020/10/22	1	18.40	1	18.25	18.30	0	10,304	0.00%
2020/10/20	4	18.53	0	0.00	18.40	4	10,813	0.04%
2020/10/19	5	18.50	0	0.00	18.80	5	11,154	0.04%
2020/10/16	2	18.30	1	18.55	18.30	1	12,284	0.01%
2020/10/15	2	18.70	10	18.55	18.55	-8	12,340	-0.06%
2020/10/14	0	0.00	1	19.20	19.15	-1	12,525	-0.01%
2020/10/12	0	0.00	1	19.30	19.05	-1	12,835	-0.01%
2020/10/06	0	0.00	12	18.83	18.75	-12	13,190	-0.09%
2020/10/05	2	18.65	0	0.00	18.80	2	13,421	0.01%
2020/09/28	2	18.25	10	17.80	18.05	-8	14,264	-0.06%
2020/09/25	36	17.42	0	0.00	17.25	36	14,628	0.25%
2020/09/24	2	17.85	0	0.00	17.85	2	14,986	0.01%
2020/09/23	3	18.20	0	0.00	18.15	3	15,546	0.02%
2020/09/18	0	0.00	1	18.80	18.45	-1	18,724	-0.01%
2020/09/09	1	17.60	0	0.00	18.25	1	20,927	0.00%
2020/09/07	0	0.00	15	18.10	18.10	-15	20,986	-0.07%
2020/09/04	20	18.60	0	0.00	18.50	20	21,137	0.09%
2020/09/02	0	0.00	2	19.30	19.70	-2	21,339	-0.01%
2020/08/31	0	0.00	10	19.15	18.90	-10	22,529	-0.04%
2020/08/27	3	18.90	0	0.00	18.85	3	22,718	0.01%
2020/08/24	0	0.00	4	19.15	19.10	-4	22,502	-0.02%
2020/08/21	2	18.40	0	0.00	18.60	2	22,231	0.01%
2020/08/20	5	17.60	0	0.00	17.70	5	21,981	0.02%
2020/08/17	0	0.00	2	19.00	18.60	-2	21,357	-0.01%
2020/08/14	2	18.50	1	18.70	18.60	1	21,046	0.00%
2020/08/12	5	17.90	15	18.20	17.95	-10	20,700	-0.05%
2020/08/11	10	17.85	5	17.74	17.75	5	20,652	0.02%
2020/08/10	0	0.00	1	18.60	18.20	-1	20,700	0.00%
2020/08/06	5	18.25	0	0.00	17.85	5	21,102	0.02%
2020/08/04	1	18.15	0	0.00	17.90	1	20,933	0.00%
2020/07/30	0	0.00	3	17.30	17.70	-3	20,785	-0.01%
2020/07/27	14	17.35	0	0.00	17.30	14	20,843	0.07%
2020/07/23	0	0.00	4	18.44	18.25	-4	20,435	-0.02%
2020/07/22	8	18.81	5	18.79	19.05	3	20,038	0.01%
2020/07/21	1	17.70	0	0.00	17.55	1	18,941	0.01%
2020/07/20	3	17.75	3	17.58	17.70	0	18,845	0.00%
2020/07/17	0	0.00	2	18.15	17.50	-2	18,634	-0.01%
2020/07/16	20	18.40	1	18.30	18.30	19	18,373	0.10%
2020/07/15	0	0.00	22.1	18.68	18.25	-22.1	18,286	-0.12%
2020/07/14	1	19.00	15	18.87	18.90	-14	18,136	-0.08%
2020/07/10	2	19.05	2	19.00	19.20	0	17,983	0.00%
2020/07/09	10	19.75	3	19.57	19.20	7	17,778	0.04%
2020/07/08	3	19.22	20	19.11	19.20	-17	17,559	-0.10%
2020/07/07	2	19.25	2	19.20	19.15	0	17,323	0.00%
2020/07/06	20	19.70	11.7	19.78	19.90	8.3	16,951	0.05%
2020/07/03	10	19.31	7	19.19	19.00	3	16,535	0.02%
2020/07/02	28	19.97	43	19.84	19.95	-15	16,073	-0.09%
2020/07/01	8	19.46	4	19.50	19.40	4	15,487	0.03%
2020/06/30	62	19.68	24	19.59	19.10	38	14,947	0.25%
2020/06/29	45	17.78	28	18.26	18.60	17	13,696	0.12%
2020/06/24	19	17.23	21	17.10	16.95	-2	12,431	-0.02%
2020/06/23	0	0.00	7.1	16.75	16.75	-7.1	11,004	-0.06%
2020/06/22	0	0.00	4	15.25	15.25	-4	10,870	-0.04%
2020/06/19	2	14.10	1	14.90	13.90	1	10,806	0.01%
2020/06/18	5	14.65	0	0.00	14.60	5	10,561	0.05%
2020/06/17	4	14.85	2	14.90	15.00	2	10,446	0.02%
2020/06/16	36	15.02	36	14.66	14.60	0	10,201	0.00%
2020/06/15	5	14.14	0	0.00	14.00	5	10,081	0.05%
2020/06/12	12	13.73	10	14.05	14.10	2	9,988	0.02%
2020/06/11	0	0.00	2	14.90	14.45	-2	9,849	-0.02%
2020/06/10	7	14.84	15	14.82	14.55	-8	9,647	-0.08%
2020/06/09	33	16.15	33	15.72	15.50	0	9,516	0.00%
2020/06/08	47	15.45	62	15.85	16.15	-15	9,108	-0.16%
2020/06/05	4	14.75	3	14.10	15.05	1	8,245	0.01%
2020/06/04	20	13.80	24.9	14.11	14.15	-4.9	7,140	-0.07%
2020/06/01	12	12.90	5	12.64	12.85	7	6,864	0.10%
2020/05/29	0	0.00	3	12.25	12.25	-3	6,781	-0.04%
2020/05/28	2	12.25	15	12.40	12.25	-13	6,794	-0.19%
2020/05/22	0	0.00	5	12.35	12.25	-5	6,734	-0.07%
2020/05/20	2	12.50	0	0.00	12.55	2	6,743	0.03%
2020/05/18	5	12.85	0	0.00	12.55	5	6,728	0.07%
2020/05/15	11	12.75	0	0.00	12.50	11	6,722	0.16%
2020/05/14	18	13.55	9	13.54	13.10	9	6,607	0.14%
2020/05/11	0	0.00	7	12.60	12.65	-7	6,565	-0.11%
2020/05/08	0	0.00	3	12.55	12.55	-3	6,537	-0.05%
2020/05/07	1	12.75	2	12.73	12.70	-1	6,518	-0.02%
2020/05/06	1	12.70	0	0.00	12.60	1	6,486	0.02%
2020/05/05	8	12.92	0	0.00	12.65	8	6,448	0.12%
2020/05/04	1	12.95	3	13.00	12.85	-2	6,360	-0.03%
2020/04/30	3	12.35	1.1	12.33	12.20	1.9	6,091	0.03%
2020/04/24	0	0.00	2	12.15	12.15	-2	6,255	-0.03%
2020/04/23	2	11.80	0	0.00	11.75	2	6,239	0.03%
2020/04/16	0	0.00	1	12.65	12.30	-1	6,288	-0.02%
2020/04/15	0	0.00	2	12.55	12.50	-2	6,255	-0.03%
2020/04/14	3	12.48	0	0.00	12.45	3	6,240	0.05%
2020/04/13	3	12.37	0	0.00	12.15	3	6,138	0.05%
2020/04/10	0	0.00	1	12.20	12.30	-1	6,114	-0.02%
2020/03/19	0.1	8.08	3	8.31	8.08	-2.9	5,853	-0.05%
2020/03/12	0	0.00	41	11.65	11.10	-41	5,349	-0.77%
2020/03/11	1	11.95	0	0.00	11.95	1	5,250	0.02%
2020/03/06	0	0.00	2	13.00	12.90	-2	5,145	-0.04%
2020/03/05	8	13.16	2	13.15	13.15	6	5,204	0.12%
2020/02/27	1	13.20	0	0.00	12.80	1	5,504	0.02%
2020/02/26	0	0.00	3	13.60	13.55	-3	5,659	-0.05%
2020/02/24	0	0.00	5	13.75	13.70	-5	5,608	-0.09%
2020/02/21	0	0.00	1	14.05	14.05	-1	5,540	-0.02%
2020/02/19	1	14.15	6	14.08	14.15	-5	5,561	-0.09%
2020/02/18	3	14.12	3	14.22	14.05	0	5,497	0.00%
2020/02/17	1	14.15	8	14.10	14.05	-7	5,418	-0.13%
2020/02/14	3	14.42	0	0.00	14.15	3	5,363	0.06%
2020/02/13	40	14.51	55	14.07	14.55	-15	5,129	-0.29%
2020/02/12	1	13.55	10	13.60	13.60	-9	4,669	-0.19%
2020/02/11	5	13.60	5	13.70	13.65	0	4,647	0.00%
2020/02/10	5	13.55	5	13.65	13.60	0	4,639	0.00%
2020/02/07	5	13.55	5	13.65	13.55	0	4,611	0.00%
2020/02/06	0	0.00	1	13.65	13.65	-1	4,629	-0.02%
2020/02/05	1	13.40	0	0.00	13.35	1	4,577	0.02%
2020/01/31	0	0.00	3	13.90	13.85	-3	4,398	-0.07%
2020/01/30	0	0.00	10	13.55	13.65	-10	4,365	-0.23%
2020/01/20	0	0.00	10	14.35	14.35	-10	4,159	-0.24%
2020/01/17	0	0.00	2	14.25	14.30	-2	4,082	-0.05%
2020/01/16	1	14.15	0	0.00	14.20	1	4,057	0.02%
2020/01/14	2	13.95	15	13.90	14.00	-13	3,881	-0.33%
2020/01/06	3	13.50	0	0.00	13.45	3	3,616	0.08%
2020/01/03	4	13.63	0	0.00	13.70	4	3,537	0.11%
2019/12/30	2	13.00	0	0.00	13.00	2	3,167	0.06%
2019/12/24	2	12.90	0	0.00	12.90	2	3,440	0.06%
2019/12/20	0	0.00	7	13.06	13.05	-7	3,363	-0.21%
2019/12/17	0	0.00	1	12.90	12.90	-1	3,357	-0.03%
2019/12/16	0	0.00	10	13.00	12.90	-10	3,358	-0.30%
2019/12/13	1	12.75	0	0.00	12.70	1	3,271	0.03%
2019/12/11	2	12.85	4	12.85	12.85	-2	3,243	-0.06%
2019/12/10	0	0.00	1	13.00	12.85	-1	3,222	-0.03%
2019/12/06	0	0.00	10	12.65	12.55	-10	3,142	-0.32%
2019/12/05	5	12.80	5	12.55	12.70	0	3,147	0.00%
2019/12/04	10	12.55	0	0.00	12.55	10	3,158	0.32%
2019/12/02	0	0.00	1	12.80	12.50	-1	3,191	-0.03%
2019/11/29	2	12.90	0	0.00	12.70	2	3,138	0.06%
2019/11/28	1	12.95	0	0.00	12.90	1	3,132	0.03%
2019/11/26	12	13.26	0	0.00	12.90	12	3,041	0.39%
2019/11/25	0	0.00	6	13.25	13.25	-6	2,711	-0.22%
2019/11/08	2	11.90	0	0.00	11.90	2	2,740	0.07%
2019/11/05	2	11.90	0	0.00	12.00	2	2,783	0.07%
2019/11/04	0	0.00	2	11.90	11.90	-2	2,765	-0.07%
2019/10/23	0	0.00	1	12.10	12.20	-1	3,098	-0.03%
2019/10/21	0	0.00	4	12.14	12.15	-4	3,264	-0.12%
2019/10/15	10	11.85	0	0.00	11.95	10	3,390	0.29%
2019/10/09	0	0.00	1	11.70	11.70	-1	3,415	-0.03%
2019/10/04	0	0.00	20	11.75	11.70	-20	3,446	-0.58%
2019/10/01	1	11.65	0	0.00	11.75	1	3,686	0.03%
2019/09/27	0	0.00	5	12.50	12.15	-5	3,575	-0.14%
2019/09/25	0	0.00	1	12.05	12.10	-1	3,391	-0.03%
2019/09/24	0	0.00	3	12.35	12.30	-3	3,400	-0.09%
2019/09/23	4	12.30	2	12.30	12.45	2	3,399	0.06%
2019/09/20	1	12.15	1	12.15	12.15	0	3,368	0.00%
2019/09/19	2	12.15	0	0.00	12.10	2	3,357	0.06%
2019/09/18	0	0.00	0.1	12.20	12.25	-0.1	3,375	0.00%
2019/09/17	3	12.20	0	0.00	12.15	3	3,382	0.09%
2019/09/10	0	0.00	1	12.70	12.70	-1	3,478	-0.03%
2019/09/09	1	13.00	2	12.90	12.90	-1	3,519	-0.03%
2019/09/06	20	12.95	0	0.00	12.90	20	3,534	0.57%
2019/09/05	0	0.00	1	12.80	12.80	-1	3,761	-0.03%
2019/09/04	1	12.85	0	0.00	12.85	1	3,894	0.03%
2019/08/30	0	0.00	2	12.65	12.65	-2	3,891	-0.05%
2019/08/29	1	12.40	0	0.00	12.35	1	3,850	0.03%
2019/08/28	0	0.00	1	12.20	12.25	-1	3,788	-0.03%
2019/08/23	2	12.40	2	12.35	12.35	0	3,789	0.00%
2019/08/21	2	12.70	0	0.00	12.70	2	3,854	0.05%
2019/08/14	0	0.00	1	12.55	12.30	-1	3,863	-0.03%
2019/08/08	5	12.30	0	0.00	12.15	5	4,011	0.12%
2019/08/07	2	12.30	1	12.15	12.20	1	4,103	0.02%
2019/08/02	1	12.60	0	0.00	12.65	1	4,635	0.02%
2019/07/31	10	13.05	0	0.00	13.20	10	4,987	0.20%
2019/07/30	6	13.24	5	13.25	13.15	1	5,084	0.02%
2019/07/29	0	0.00	1	13.30	13.30	-1	5,217	-0.02%
2019/07/25	1	13.30	0	0.00	13.35	1	6,143	0.02%
2019/07/23	6	13.22	3	13.20	12.90	3	6,202	0.05%
2019/07/22	5	12.90	0	0.00	13.00	5	6,357	0.08%
2019/07/16	1	12.90	0	0.00	12.95	1	6,783	0.01%
2019/07/08	0	0.00	1	13.10	13.10	-1	7,410	-0.01%
2019/07/05	0	0.00	4	13.29	13.20	-4	7,475	-0.05%
2019/07/04	1	12.80	0	0.00	12.75	1	7,287	0.01%
2019/07/02	0	0.00	2	12.75	12.75	-2	7,403	-0.03%
2019/07/01	2	12.85	2	12.90	12.75	0	7,445	0.00%
2019/06/25	1	12.75	1	12.70	12.50	0	7,759	0.00%
2019/06/24	0	0.00	1	12.60	12.60	-1	7,881	-0.01%
2019/06/21	0	0.00	1	12.75	12.75	-1	7,919	-0.01%
2019/06/19	1	12.35	0	0.00	12.55	1	8,085	0.01%
2019/06/18	1	12.35	0	0.00	12.15	1	8,539	0.01%
2019/06/17	1	12.65	3	12.60	12.50	-2	8,592	-0.02%
2019/06/14	1	12.50	0	0.00	12.55	1	8,886	0.01%
2019/06/13	10	12.78	9	12.63	12.55	1	8,966	0.01%
2019/06/10	1	11.80	0	0.00	11.75	1	8,839	0.01%
2019/05/29	1	11.60	0	0.00	11.40	1	9,085	0.01%
2019/05/24	1	11.55	0	0.00	11.50	1	9,051	0.01%
2019/05/21	0	0.00	2	11.65	11.80	-2	9,195	-0.02%
2019/05/15	2	12.35	2	12.40	12.35	0	9,614	0.00%
2019/05/14	1	12.35	0	0.00	12.15	1	9,640	0.01%
2019/05/13	2	13.03	0	0.00	12.30	2	9,585	0.02%
2019/05/10	3	13.90	1	13.95	13.55	2	9,281	0.02%
2019/05/09	8	14.21	5	14.44	13.70	3	9,211	0.03%
2019/05/08	6	14.29	6	14.40	14.35	0	8,996	0.00%
2019/05/07	111	14.93	1	15.15	14.75	110	8,883	1.24%	大買/鉅額交易
2019/05/06	2	15.20	0	0.00	14.90	2	8,966	0.02%
2019/05/03	51	15.00	2	15.40	15.40	49	8,773	0.56%
2019/05/02	11	15.14	51	15.39	15.05	-40	8,496	-0.47%
2019/04/30	0	0.00	1	14.20	14.40	-1	7,845	-0.01%
2019/04/29	0	0.00	11	14.24	13.95	-11	7,805	-0.14%
2019/04/26	4	14.68	5	14.50	14.40	-1	7,745	-0.01%
2019/04/25	0	0.00	1	14.35	14.35	-1	7,529	-0.01%
2019/04/22	2	13.95	2	13.95	14.20	0	7,773	0.00%
2019/04/18	7.1	14.29	11	14.10	13.55	-3.9	8,125	-0.05%
2019/04/17	4	13.83	0	0.00	13.85	4	8,543	0.05%
2019/04/16	2	13.55	2	13.63	13.70	0	8,497	0.00%
2019/04/12	2	13.40	2	13.55	13.40	0	8,563	0.00%
2019/04/11	1	13.75	1	13.90	13.65	0	8,640	0.00%
2019/04/09	2	13.70	1	13.60	13.60	1	9,551	0.01%
2019/04/08	1	13.75	1	13.65	13.65	0	10,077	0.00%
2019/04/02	0	0.00	2	13.60	13.50	-2	10,095	-0.02%
2019/04/01	4	13.80	1	13.60	13.60	3	10,052	0.03%
2019/03/25	10	13.50	0	0.00	13.45	10	9,617	0.10%
2019/03/22	40	14.20	1	14.00	13.80	39	9,594	0.41%
2019/03/21	10	14.00	51	14.13	14.00	-41	9,456	-0.43%
2019/03/20	2	13.48	8	13.44	13.50	-6	9,009	-0.07%
2019/03/19	5	13.62	9	13.66	13.40	-4	9,052	-0.04%
2019/03/18	30	13.22	10	13.20	13.35	20	8,815	0.23%
2019/03/15	0	0.00	2	13.10	13.00	-2	9,164	-0.02%
2019/03/14	10	13.35	9	13.26	13.10	1	9,366	0.01%
2019/03/13	22	13.14	2	13.10	13.15	20	9,268	0.22%
2019/03/08	0	0.00	1	12.80	12.80	-1	9,112	-0.01%
2019/03/07	3	12.98	2	13.05	12.85	1	9,079	0.01%
2019/03/06	1	13.05	0	0.00	13.05	1	9,066	0.01%
2019/03/05	12	13.20	2	13.25	13.15	10	9,057	0.11%
2019/02/25	2	13.25	1	13.25	13.00	1	8,859	0.01%
2019/02/22	1	13.20	7	13.00	13.15	-6	8,853	-0.07%
2019/02/19	2	13.20	2	13.05	12.85	0	8,593	0.00%
2019/02/18	2	12.90	29	13.10	12.85	-27	8,521	-0.32%
2019/02/14	5	13.61	6	13.46	13.20	-1	8,325	-0.01%
2019/02/13	5	12.92	21	12.80	13.00	-16	7,857	-0.20%
2019/02/12	2	12.50	2	12.65	12.70	0	7,717	0.00%
2019/02/11	0	0.00	3	12.28	12.25	-3	7,616	-0.04%
2019/01/28	2	12.65	0	0.00	12.50	2	7,513	0.03%
2019/01/25	21	12.65	0	0.00	12.65	21	7,461	0.28%
2019/01/23	0	0.00	2	12.45	12.40	-2	7,226	-0.03%
2019/01/22	0	0.00	1	12.40	12.30	-1	7,167	-0.01%
2019/01/18	0	0.00	1	12.50	12.30	-1	7,118	-0.01%
2019/01/17	2	12.55	0	0.00	12.45	2	7,081	0.03%
2019/01/16	0	0.00	7	12.33	12.50	-7	7,001	-0.10%
2019/01/15	26	12.98	10	12.85	12.55	16	6,863	0.23%
2019/01/14	1	12.75	5	12.60	12.70	-4	6,417	-0.06%
2019/01/10	9	13.02	2	12.95	12.95	7	6,139	0.11%
2019/01/09	5	13.00	19	13.12	13.10	-14	5,724	-0.24%
2019/01/08	7	11.98	0	0.00	12.00	7	4,922	0.14%
2019/01/07	1	12.10	10	12.00	11.95	-9	4,858	-0.19%
2019/01/04	2	12.10	0	0.00	12.00	2	4,802	0.04%
2019/01/03	1	12.20	1	12.00	11.90	0	4,804	0.00%
2019/01/02	4	12.13	9	12.19	12.05	-5	4,712	-0.11%
2018/12/28	29	12.20	2	12.05	12.05	27	4,475	0.60%
2018/12/27	3	11.77	2	12.10	12.20	1	3,741	0.03%
2018/12/26	0	0.00	1	11.00	11.10	-1	3,178	-0.03%
2018/12/20	2	11.25	2	11.15	11.00	0	3,120	0.00%
2018/12/19	0	0.00	2	11.50	11.35	-2	3,087	-0.06%
2018/12/12	2	11.85	2	12.15	11.95	0	2,954	0.00%
2018/12/10	27	12.14	22	11.85	11.80	5	2,730	0.18%
2018/12/07	10	11.55	11	11.75	11.80	-1	2,268	-0.04%
2018/12/04	8	11.49	5	11.55	11.50	3	2,041	0.15%
2018/11/26	3	11.05	3	10.93	10.90	0	2,032	0.00%
2018/11/21	0	0.00	50	10.86	10.80	-50	2,009	-2.49%
2018/11/20	50	10.47	12	10.50	10.55	38	1,981	1.92%
2018/11/14	2	10.35	2	10.30	10.35	0	2,026	0.00%
2018/11/06	0	0.00	2	10.20	10.10	-2	2,220	-0.09%
2018/09/21	0	0.00	70	11.20	11.20	-70	4,068	-1.72%
2018/09/19	70	11.30	5	11.35	11.25	65	4,176	1.56%
2018/09/07	2	11.30	0	0.00	11.45	2	5,922	0.03%
2018/09/05	0	0.00	5	11.90	11.85	-5	6,233	-0.08%
2018/08/13	0	0.00	37	11.70	11.70	-37	11,519	-0.32%
2018/08/08	1	12.95	0	0.00	12.65	1	11,517	0.01%
2018/08/07	0	0.00	20	13.15	12.90	-20	11,535	-0.17%
2018/07/30	0	0.00	10	14.00	13.90	-10	11,765	-0.08%
2018/07/27	0	0.00	11	13.95	13.95	-11	11,709	-0.09%
2018/07/26	22	14.16	8	14.21	14.15	14	11,777	0.12%
2018/07/25	0	0.00	5	13.50	13.75	-5	11,423	-0.04%
2018/07/23	0	0.00	2	13.45	13.45	-2	11,384	-0.02%
2018/07/20	20	13.95	2	13.88	13.80	18	11,348	0.16%
2018/07/18	6	13.68	2	13.65	13.55	4	11,136	0.04%
2018/07/16	0	0.00	2	13.40	13.45	-2	10,985	-0.02%
2018/07/11	5	13.15	0	0.00	13.15	5	10,897	0.05%
2018/07/10	5	13.60	0	0.00	13.55	5	10,881	0.05%
2018/07/06	2	13.30	5	13.35	13.40	-3	10,787	-0.03%
2018/07/05	5	13.05	2	13.15	13.05	3	10,751	0.03%
2018/07/03	0	0.00	1	13.65	13.50	-1	10,551	-0.01%
2018/07/02	0	0.00	11	13.65	13.65	-11	10,540	-0.10%
2018/06/29	2	14.10	0	0.00	13.90	2	10,606	0.02%
2018/06/28	2	13.90	0	0.00	13.65	2	10,542	0.02%
2018/06/27	5	13.95	0	0.00	13.85	5	10,492	0.05%
2018/06/26	21	13.93	14	13.89	13.70	7	10,414	0.07%
2018/06/25	4	13.85	1	13.50	13.30	3	9,758	0.03%
2018/06/22	5	14.25	0	0.00	14.25	5	9,550	0.05%
2018/06/20	5	14.60	2	14.60	14.90	3	9,372	0.03%
2018/06/14	0	0.00	1	14.65	14.65	-1	8,974	-0.01%
2018/06/13	10	14.67	42	14.54	14.35	-32	8,788	-0.36%
2018/06/12	50	15.00	4	14.70	14.80	46	8,634	0.53%
2018/06/11	2	15.05	8	15.36	15.20	-6	8,501	-0.07%
2018/06/08	7	14.97	0	0.00	14.95	7	8,273	0.08%
2018/06/07	2	14.90	8	15.28	15.05	-6	8,130	-0.07%
2018/06/06	7	15.22	4	15.23	15.40	3	7,829	0.04%
2018/06/05	6	14.93	6	14.82	14.70	0	7,543	0.00%
2018/06/04	1	15.30	0	0.00	15.35	1	7,316	0.01%
2018/06/01	2	14.70	0	0.00	14.60	2	6,950	0.03%
2018/05/31	15	15.57	5	15.85	15.10	10	6,711	0.15%
2018/05/30	10	14.66	0	0.00	14.80	10	5,943	0.17%
2018/05/29	26	14.50	9	14.47	14.70	17	5,542	0.31%
2018/05/28	7	13.36	0	0.00	13.75	7	4,475	0.16%
2018/05/25	0	0.00	2	12.35	12.50	-2	3,834	-0.05%
2018/05/22	0	0.00	6	12.55	12.35	-6	3,857	-0.16%
2018/05/18	3	12.47	2	12.35	12.25	1	3,959	0.03%
2018/05/17	0	0.00	19	12.40	12.40	-19	3,962	-0.48%
2018/05/16	2	12.40	7	12.34	12.25	-5	3,909	-0.13%
2018/05/15	7	12.37	2	12.25	12.20	5	3,879	0.13%
2018/05/14	4	12.15	7	12.20	12.25	-3	3,949	-0.08%
2018/05/04	0	0.00	2	11.20	11.15	-2	3,938	-0.05%
2018/05/03	5	11.25	5	11.20	11.15	0	3,972	0.00%
2018/05/02	2	11.00	0	0.00	10.95	2	3,881	0.05%
2018/04/25	2	11.15	0	0.00	11.15	2	4,195	0.05%
2018/04/24	3	11.30	0	0.00	11.25	3	4,402	0.07%
2018/04/13	2	11.55	2	11.40	11.40	0	5,556	0.00%
2018/04/09	20	11.60	0	0.00	11.40	20	7,521	0.27%
2018/03/28	0	0.00	10	11.30	11.25	-10	7,342	-0.14%
2018/03/21	2	11.75	0	0.00	11.60	2	7,332	0.03%
2018/03/14	0	0.00	2	11.90	12.00	-2	7,265	-0.03%
2018/03/13	0	0.00	1	11.85	11.85	-1	7,252	-0.01%
2018/03/09	2	12.10	0	0.00	11.80	2	7,196	0.03%
2018/03/07	0	0.00	5	11.50	11.30	-5	6,963	-0.07%
2018/03/06	0	0.00	1	11.60	11.45	-1	6,981	-0.01%
2018/03/05	6	11.44	0	0.00	11.25	6	7,105	0.08%
2018/02/12	3	10.70	0	0.00	10.60	3	7,023	0.04%
2018/02/09	0	0.00	6	10.20	10.75	-6	6,977	-0.09%
2018/02/06	2	11.30	15	11.00	10.85	-13	6,946	-0.19%
2018/02/05	2	11.90	0	0.00	11.85	2	6,866	0.03%
2018/02/02	2	12.45	0	0.00	12.45	2	6,799	0.03%
2018/01/31	1	12.95	0	0.00	13.05	1	6,776	0.01%
2018/01/30	15	12.70	0	0.00	12.65	15	6,614	0.23%
2018/01/22	2	12.60	0	0.00	12.60	2	6,293	0.03%
2018/01/19	0	0.00	1	12.50	12.40	-1	6,280	-0.02%
2018/01/18	2	12.80	0	0.00	12.50	2	6,271	0.03%
2018/01/15	0	0.00	5	12.10	12.20	-5	5,924	-0.08%
2018/01/12	0	0.00	16	13.20	12.80	-16	5,731	-0.28%
2018/01/11	2	13.00	0	0.00	12.95	2	5,662	0.04%
2018/01/10	50	13.32	38	13.23	13.05	12	5,506	0.22%
2018/01/09	3	12.78	30	12.85	12.80	-27	5,365	-0.50%
2018/01/08	52	13.21	18	13.28	13.15	34	5,139	0.66%
2018/01/05	5	11.87	5	12.34	12.80	0	4,280	0.00%
2018/01/04	16	11.35	8	11.56	11.65	8	3,617	0.22%