訊舟 (3047)-國泰-桃園券商分點個股進出

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

訊舟

(3047)

可現股當沖

股價
24.35
漲跌
▲0.05
漲幅
+0.21%
成交量
30,215張
產業
上市通信網路類股
210人加入追蹤

立即追蹤
本地時間:14:30(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

訊舟 (3047)籌碼相關－國泰-桃園券商分點個股進出

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-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	120	24.99	116.4	24.45	24.35	3.6	12,579	0.03%	大買/大賣/
2024/05/30	122.3	25.14	126.2	25.10	24.30	-4	12,203	-0.03%	大買/大賣/
2024/05/29	389	25.63	197.6	25.53	25.05	191.4	11,569	1.65%	大買/大賣/鉅額交易
2024/05/28	194.5	23.23	249.1	23.80	24.40	-54.6	10,164	-0.54%	大買/大賣/
2024/05/27	208.3	22.40	143.5	22.42	22.20	64.8	9,358	0.69%	大買/大賣/
2024/05/24	56.4	21.23	100.3	20.99	21.75	-43.9	8,430	-0.52%
2024/05/23	40.1	20.10	57.5	20.12	19.80	-17.5	7,972	-0.22%
2024/05/22	272	21.20	120.3	21.00	20.35	151.7	8,123	1.87%	大買/大賣/鉅額交易
2024/05/21	54	20.15	102	20.60	21.05	-48	7,239	-0.66%	大賣/
2024/05/20	34	19.26	30	19.32	19.15	4	7,972	0.05%
2024/05/17	117.1	19.75	141	19.67	19.35	-23.9	8,416	-0.28%	大買/大賣/
2024/05/16	106	19.08	108.1	19.04	19.00	-2	8,085	-0.03%	大買/大賣/
2024/05/15	108	18.23	113.6	17.99	19.05	-5.6	7,778	-0.07%	大買/大賣/
2024/05/14	86	16.82	51.1	16.85	17.40	34.9	6,976	0.50%
2024/05/13	28.1	16.42	212	16.81	16.95	-183.9	6,784	-2.71%	大賣/鉅額交易
2024/05/10	7	15.45	10	15.41	15.45	-3	6,669	-0.04%
2024/05/09	13	15.97	17	15.94	15.60	-4	6,710	-0.06%
2024/05/08	2	14.98	0	0.00	14.85	2	6,552	0.03%
2024/05/07	0.1	14.80	0	0.00	14.60	0.1	6,574	0.00%
2024/05/06	3	14.45	3	14.50	14.40	0	6,751	0.00%
2024/05/03	1	14.50	0	14.60	14.45	1	6,800	0.01%
2024/04/30	1	14.75	1	14.80	14.60	0	7,589	0.00%
2024/04/29	2	14.73	1	14.70	14.80	1	7,610	0.01%
2024/04/26	49	14.35	1	14.40	14.40	48	7,608	0.63%
2024/04/25	4	14.33	1	14.40	14.35	3	7,615	0.04%
2024/04/24	1	14.45	5	14.35	14.45	-4	7,615	-0.05%
2024/04/23	0.1	14.25	0	14.23	14.25	0.1	7,614	0.00%
2024/04/22	2	14.20	0	0.00	14.20	2	7,616	0.03%
2024/04/19	5.5	14.16	0	14.00	14.15	5.5	7,616	0.07%
2024/04/18	0.1	14.45	0	0.00	14.55	0.1	7,601	0.00%
2024/04/17	0	0.00	3	14.45	14.45	-3	7,597	-0.04%
2024/04/16	6.5	14.32	0	0.00	14.25	6.5	7,605	0.08%
2024/04/15	4.3	14.98	0	0.00	14.85	4.3	7,644	0.06%
2024/04/12	0	15.20	15	15.20	15.20	-15	7,679	-0.20%
2024/04/11	1.3	15.29	0	0.00	15.25	1.3	7,726	0.02%
2024/04/10	0	0.00	22	15.35	15.45	-22	7,753	-0.28%
2024/04/09	0.1	15.15	5	15.15	15.20	-4.9	7,751	-0.06%
2024/04/08	0.2	15.20	0	0.00	15.25	0.2	7,814	0.00%
2024/04/03	0	15.25	2	15.10	15.10	-2	7,819	-0.03%
2024/04/02	0.3	15.25	1	15.30	15.25	-0.7	7,829	-0.01%
2024/04/01	0	0.00	1	15.40	15.45	-1	7,854	-0.01%
2024/03/29	0	0.00	12	15.21	15.25	-12	7,943	-0.15%
2024/03/28	24	15.28	4	15.33	15.15	20	8,060	0.25%
2024/03/27	2	15.30	0	0.00	15.30	2	8,081	0.02%
2024/03/26	3	15.30	0	0.00	15.10	3	8,119	0.04%
2024/03/25	3.1	15.35	9	15.38	15.45	-5.9	8,258	-0.07%
2024/03/22	22.4	15.06	32	14.97	15.35	-9.6	8,308	-0.11%
2024/03/21	3.1	15.05	1	15.05	15.10	2.1	8,610	0.02%
2024/03/20	2	15.00	1	15.00	14.95	1	8,683	0.01%
2024/03/19	1.1	15.25	0	0.00	15.05	1.1	8,729	0.01%
2024/03/18	0.1	15.15	0	0.00	15.30	0.1	8,965	0.00%
2024/03/15	2	15.33	1	15.35	15.20	1	8,955	0.01%
2024/03/14	0	15.70	0	0.00	15.60	0	8,945	0.00%
2024/03/13	2	15.93	2	16.00	15.85	0	8,933	0.00%
2024/03/12	1.1	16.47	0	0.00	16.50	1.1	8,888	0.01%
2024/03/11	1.1	16.36	0	0.00	16.40	1.1	8,891	0.01%
2024/03/08	107.2	16.40	100	16.21	16.25	7.2	8,909	0.08%	大買/
2024/03/07	105	17.01	4	17.13	16.85	101	8,900	1.13%	大買/鉅額交易
2024/03/06	7	17.81	3	17.95	17.75	4	8,785	0.05%
2024/03/05	20	17.68	8	17.75	17.85	12	8,809	0.14%
2024/03/04	32.1	18.30	40.4	18.47	18.15	-8.3	9,005	-0.09%
2024/03/01	22	18.15	23	17.86	17.90	-1	8,904	-0.01%
2024/02/29	4	18.25	0	0.00	18.25	4	8,866	0.05%
2024/02/27	24.3	18.64	22	18.41	18.20	2.3	8,961	0.03%
2024/02/26	15.2	18.78	20	18.98	18.80	-4.8	8,941	-0.05%
2024/02/23	67	19.22	70	19.18	18.50	-3	9,062	-0.03%
2024/02/22	75.1	19.26	42	19.20	19.10	33.1	8,864	0.37%
2024/02/21	298.6	19.89	257.1	19.65	19.25	41.5	8,536	0.49%	大買/大賣/
2024/02/20	119	18.91	48	19.35	19.90	71	7,302	0.97%	大買/
2024/02/19	11.1	17.94	47	18.07	18.10	-35.9	6,607	-0.54%
2024/02/16	57	17.08	78	17.24	17.40	-21	6,285	-0.33%
2024/02/15	26	16.32	28	16.69	16.85	-2	5,941	-0.03%
2024/02/05	28	16.41	13	16.43	16.50	15	5,857	0.26%
2024/02/02	17	16.63	17	16.64	16.85	0	5,792	0.00%
2024/02/01	6	16.49	8	16.62	16.60	-2	5,570	-0.04%
2024/01/31	1	16.40	0	0.00	16.35	1	5,496	0.02%
2024/01/30	4	16.29	7	16.26	16.30	-3	5,467	-0.05%
2024/01/29	13	16.80	6.1	16.77	16.55	7	5,411	0.13%
2024/01/26	0	0.00	1	16.25	16.10	-1	5,176	-0.02%
2024/01/25	42	16.81	44	16.83	16.45	-2	5,123	-0.04%
2024/01/24	19	16.74	14.3	16.75	16.55	4.8	4,771	0.10%
2024/01/23	1.1	15.80	0	0.00	15.80	1.1	4,333	0.03%
2024/01/22	0	0.00	1	15.60	15.80	-1	4,304	-0.02%
2024/01/16	0	0.00	1	15.40	15.40	-1	4,248	-0.02%
2024/01/12	0	0.00	1	15.25	15.20	-1	4,233	-0.02%
2024/01/11	10	15.45	0	0.00	15.45	10	4,218	0.24%
2024/01/10	0	0.00	4	15.30	15.30	-4	4,217	-0.09%
2024/01/09	2	15.53	47	15.71	15.50	-45	4,202	-1.07%
2024/01/08	1	16.05	0	0.00	16.10	1	4,124	0.02%
2024/01/04	0	0.00	1.5	16.32	16.20	-1.5	4,016	-0.04%
2024/01/02	0	0.00	1	16.55	16.35	-1	3,970	-0.03%
2023/12/29	0.5	16.20	2	16.15	16.05	-1.5	3,897	-0.04%
2023/12/28	4	16.13	4	16.23	16.00	0	3,889	0.00%
2023/12/27	0	0.00	4	16.28	16.10	-4	3,877	-0.10%
2023/12/26	4	16.31	0	0.00	16.35	4	3,844	0.10%
2023/12/25	5	16.20	5	16.23	16.35	0	3,753	0.00%
2023/12/22	3	16.05	5	16.05	16.10	-2	3,607	-0.06%
2023/12/21	5.1	16.08	2	16.25	16.00	3.1	3,578	0.09%
2023/12/20	6	16.40	9	16.35	16.40	-3	3,527	-0.09%
2023/12/19	8.2	15.93	3	15.93	15.80	5.2	3,366	0.15%
2023/12/18	919	16.60	914.2	16.24	16.20	4.8	3,315	0.14%	大買/大賣/
2023/12/15	2.1	15.65	2	15.75	16.15	0.1	2,985	0.00%
2023/12/14	8	15.84	5.3	15.96	15.65	2.7	2,900	0.09%
2023/12/13	21.4	16.20	28	16.15	16.10	-6.6	2,837	-0.23%
2023/12/11	10	15.74	5	16.04	15.60	5	2,608	0.19%
2023/12/08	4	15.90	4	15.93	15.85	0	2,614	0.00%
2023/12/07	0	0.00	1	15.90	15.90	-1	2,636	-0.04%
2023/12/06	1	16.00	8	16.09	16.00	-7	2,637	-0.27%
2023/12/05	2	16.13	8	16.13	16.10	-6	2,617	-0.23%
2023/12/04	1	15.95	15	16.05	16.05	-14	2,561	-0.55%
2023/12/01	0.3	15.88	0	0.00	15.90	0.3	2,479	0.01%
2023/11/30	23.3	15.83	30	15.75	15.80	-6.7	2,451	-0.27%
2023/11/29	50	15.94	32	15.73	16.10	18	2,382	0.76%
2023/11/28	4	14.94	15.2	14.96	15.10	-11.2	2,072	-0.54%
2023/11/27	8	15.10	5	15.37	15.00	3	2,028	0.15%
2023/11/24	12.7	15.30	13	15.27	15.35	-0.3	1,987	-0.01%
2023/11/22	39.3	16.07	27	16.11	15.80	12.3	1,624	0.76%
2023/11/21	28	15.66	13	15.65	16.05	15	1,369	1.10%
2023/11/20	10	14.82	4	14.80	14.60	6	1,063	0.56%
2023/11/17	2	14.25	1	14.30	14.25	1	1,009	0.10%
2023/11/16	1.2	13.59	0	0.00	13.65	1.2	952	0.13%
2023/11/15	0.1	13.60	3	13.43	13.50	-2.9	962	-0.30%
2023/11/14	12	13.16	3	13.22	13.20	9	952	0.95%
2023/11/13	1	12.95	2	13.23	13.05	-1	966	-0.10%
2023/11/10	1.4	13.27	0	0.00	13.20	1.4	947	0.15%
2023/11/09	0.2	13.60	0	0.00	13.45	0.2	944	0.02%
2023/11/08	0.4	13.67	1	13.55	13.55	-0.6	969	-0.06%
2023/11/07	0.2	13.55	0	0.00	13.55	0.2	991	0.02%
2023/11/06	0.2	13.60	0	0.00	13.65	0.2	1,052	0.02%
2023/11/03	0	0.00	1	13.40	13.40	-1	1,099	-0.09%
2023/11/02	0.3	13.45	0	0.00	13.50	0.3	1,119	0.03%
2023/11/01	3	13.52	10	13.31	13.30	-7	1,144	-0.61%
2023/10/31	2.3	13.76	0	0.00	13.60	2.3	1,156	0.20%
2023/10/27	0	0.00	1	13.75	13.75	-1	1,270	-0.08%
2023/10/26	0.1	13.80	0	0.00	13.75	0.1	1,384	0.01%
2023/10/25	0	0.00	2	13.85	13.80	-2	1,414	-0.14%
2023/10/24	0.2	13.70	1	13.45	13.60	-0.8	1,424	-0.06%
2023/10/20	0	13.60	0	0.00	13.50	0	1,452	0.00%
2023/10/18	2	13.55	0	0.00	13.55	2	1,513	0.13%
2023/10/17	0	0.00	1	14.00	13.90	-1	1,525	-0.07%
2023/10/11	0.4	13.95	10	13.60	13.55	-9.6	1,780	-0.54%
2023/10/06	3	13.97	7	14.08	13.95	-4	1,797	-0.22%
2023/10/04	5	14.00	0	0.00	14.05	5	1,864	0.27%
2023/10/03	1.1	14.25	1	14.10	14.00	0.1	1,953	0.01%
2023/10/02	0.1	14.45	2	14.05	14.05	-1.9	2,062	-0.09%
2023/09/28	4.3	13.94	0	0.00	13.90	4.3	2,098	0.20%
2023/09/27	0.2	14.15	0	0.00	14.05	0.2	2,149	0.01%
2023/09/26	1	13.95	1	14.10	14.00	0	2,213	0.00%
2023/09/25	2	14.18	1	14.20	14.10	1	2,269	0.04%
2023/09/22	1	13.90	1	13.95	14.05	0	2,286	0.00%
2023/09/21	1.1	14.16	0	0.00	14.00	1.1	2,313	0.05%
2023/09/20	2	14.30	0	0.00	14.25	2	2,319	0.09%
2023/09/18	1	14.45	2	14.48	14.40	-1	2,380	-0.04%
2023/09/15	4	14.43	2	14.55	14.40	2	2,394	0.08%
2023/09/14	2	14.63	1	14.60	14.60	1	2,376	0.04%
2023/09/13	3.2	14.45	1	14.40	14.35	2.2	2,372	0.09%
2023/09/12	2	14.63	1	14.75	14.55	1	2,363	0.04%
2023/09/11	4	15.55	0	0.00	15.45	4	2,338	0.17%
2023/09/08	0	0.00	1	15.55	15.45	-1	2,326	-0.04%
2023/09/07	9	15.59	1	15.60	15.60	8	2,327	0.34%
2023/09/06	1	15.80	0	0.00	15.80	1	2,346	0.04%
2023/09/05	0	0.00	2	15.90	15.80	-2	2,372	-0.08%
2023/08/30	2	15.53	0	0.00	15.55	2	2,641	0.08%
2023/08/28	4	15.91	2	15.70	15.70	2	2,925	0.07%
2023/08/25	0	0.00	3	15.98	15.95	-3	2,931	-0.10%
2023/08/24	1	15.90	40	16.04	15.80	-39	2,929	-1.33%
2023/08/23	0	0.00	1	15.70	15.80	-1	2,926	-0.03%
2023/08/22	1	15.40	0	0.00	15.40	1	2,937	0.03%
2023/08/18	1	15.35	1	15.35	15.30	0	2,957	0.00%
2023/08/16	6	14.62	6	14.78	14.75	0	2,958	0.00%
2023/08/15	1	14.75	0	0.00	14.85	1	2,971	0.03%
2023/08/14	1	14.65	2	14.60	14.65	-1	2,970	-0.03%
2023/08/11	9	15.09	3	15.07	15.00	6	2,953	0.20%
2023/08/10	21	15.30	1	15.30	15.25	20	2,943	0.68%
2023/08/09	3	15.95	0	0.00	15.90	3	2,895	0.10%
2023/08/08	3	16.28	0	0.00	16.25	3	2,862	0.10%
2023/08/07	3	16.35	0	0.00	16.55	3	2,897	0.10%
2023/08/04	0	16.45	5	16.60	16.60	-5	2,900	-0.17%
2023/08/02	16	16.50	7	16.66	16.30	9	2,923	0.31%
2023/08/01	3	16.67	1	16.95	16.65	2	2,892	0.07%
2023/07/31	23	16.81	19	16.91	16.65	4	2,855	0.14%
2023/07/28	0	0.00	1	16.50	16.40	-1	2,770	-0.04%
2023/07/27	1	16.15	1	16.15	16.20	0	2,750	0.00%
2023/07/26	0	0.00	1	16.00	15.95	-1	2,758	-0.04%
2023/07/25	2	16.13	0	0.00	16.20	2	2,767	0.07%
2023/07/20	1	16.25	1	16.35	16.30	0	2,776	0.00%
2023/07/19	3	16.53	0	0.00	16.30	3	2,787	0.11%
2023/07/18	13	16.72	3	16.85	16.50	10	2,868	0.35%
2023/07/17	0	0.00	12	16.69	16.80	-12	2,918	-0.41%
2023/07/14	0	0.00	3	16.50	16.40	-3	3,090	-0.10%
2023/07/13	1	16.15	3	16.17	16.10	-2	3,116	-0.07%
2023/07/12	4	16.16	0	0.00	16.00	4	3,158	0.13%
2023/07/11	7	16.31	7	16.36	16.25	0	3,194	0.00%
2023/07/10	5	16.58	6	16.60	16.40	-1	3,194	-0.03%
2023/07/07	10	16.57	13	16.65	16.55	-3	3,149	-0.10%
2023/07/06	2	16.25	16.4	16.42	16.25	-14.4	3,083	-0.47%
2023/07/05	1	16.30	5	16.44	16.25	-4	3,069	-0.13%
2023/07/04	1	16.30	8	16.37	16.40	-7	3,029	-0.23%
2023/07/03	3	16.22	45	16.27	16.20	-42	2,994	-1.40%
2023/06/29	4	15.93	2	15.88	15.85	2	3,025	0.07%
2023/06/28	0	0.00	1	15.75	15.60	-1	3,090	-0.03%
2023/06/27	8	15.53	0	0.00	15.35	8	3,317	0.24%
2023/06/26	5	15.84	0	0.00	15.75	5	3,593	0.14%
2023/06/21	1	15.95	6	16.00	16.15	-5	3,643	-0.14%
2023/06/20	2	15.98	0	0.00	15.95	2	3,727	0.05%
2023/06/19	1	16.05	0	0.00	16.05	1	3,912	0.03%
2023/06/16	2	15.90	1	16.15	15.95	1	3,951	0.03%
2023/06/15	3	16.02	0	0.00	16.00	3	3,961	0.08%
2023/06/14	0	0.00	5.3	15.94	15.90	-5.3	3,971	-0.13%
2023/06/12	2	16.05	0	0.00	16.15	2	3,981	0.05%
2023/06/09	3.1	16.10	0	0.00	16.10	3.1	3,965	0.08%
2023/06/08	23.1	16.25	13.6	16.13	16.05	9.5	3,967	0.24%
2023/06/07	18	16.37	1	16.40	16.35	17	3,989	0.43%
2023/06/06	5.2	16.50	15.1	16.52	16.50	-9.9	4,048	-0.24%
2023/06/05	0	0.00	2	16.15	16.15	-2	3,956	-0.05%
2023/06/02	28	16.31	121.3	16.34	16.35	-93.3	3,966	-2.35%	大賣/
2023/06/01	1	15.45	6	15.68	15.75	-5	3,838	-0.13%
2023/05/31	1.8	15.49	5	15.47	15.45	-3.2	3,839	-0.08%
2023/05/30	0.1	15.25	0	0.00	15.30	0.1	3,831	0.00%
2023/05/29	0.2	15.35	0	15.40	15.25	0.1	3,832	0.00%
2023/05/26	10	15.02	5	15.00	15.00	5	3,838	0.13%
2023/05/25	26.3	15.29	0	0.00	15.15	26.3	3,837	0.69%
2023/05/19	3	15.00	0	0.00	15.05	3	3,872	0.08%
2023/05/17	2.3	15.20	1	15.20	15.15	1.3	3,905	0.03%
2023/05/16	3	15.13	0	0.00	15.15	3	3,910	0.08%
2023/05/15	1	14.90	1	14.95	14.95	0	3,922	0.00%
2023/05/12	0	0.00	1	15.05	15.10	-1	3,960	-0.03%
2023/05/11	9	14.97	0	0.00	14.85	9	3,988	0.23%
2023/05/10	5.1	15.34	0	0.00	15.40	5.1	3,963	0.13%
2023/05/09	5.6	15.63	0	0.00	15.45	5.6	3,963	0.14%
2023/05/08	1.1	15.85	1	15.85	15.80	0.1	3,956	0.00%
2023/05/05	7	15.79	0	0.00	15.75	7	3,974	0.18%
2023/05/04	1	15.85	0	0.00	15.85	1	3,993	0.03%
2023/05/03	1	15.95	0	0.00	15.95	1	3,998	0.03%
2023/05/02	0.7	16.14	0	16.10	16.10	0.7	4,021	0.02%
2023/04/28	29	16.08	0	0.00	16.10	29	4,026	0.72%
2023/04/27	11	15.95	11	15.85	15.80	0	4,024	0.00%
2023/04/26	5.7	15.69	5	15.80	15.90	0.7	4,029	0.02%
2023/04/25	12.3	16.01	1	16.25	15.80	11.3	4,030	0.28%
2023/04/24	1	16.20	1	16.25	16.25	0	4,008	0.00%
2023/04/21	20	16.30	13	16.45	16.20	7	4,002	0.17%
2023/04/20	12	17.10	2	17.15	16.80	10	3,926	0.25%
2023/04/19	9	17.45	32	17.37	17.35	-23	3,819	-0.60%
2023/04/18	4	16.95	3	16.93	16.80	1	3,582	0.03%
2023/04/17	1.3	17.00	32.5	16.98	17.05	-31.2	3,603	-0.87%
2023/04/14	3.2	16.75	27	16.66	16.75	-23.8	3,692	-0.64%
2023/04/13	7.6	16.72	1	16.60	16.60	6.6	3,670	0.18%
2023/04/12	4	16.70	7	16.69	16.70	-3	3,646	-0.08%
2023/04/11	11.3	16.66	0	0.00	16.60	11.3	3,620	0.31%
2023/04/10	2	16.80	1.1	16.85	16.95	0.9	3,609	0.03%
2023/04/07	1	16.95	10	16.80	16.80	-9	3,613	-0.25%
2023/04/06	10	16.85	14	16.89	16.85	-4	3,602	-0.11%
2023/03/31	2	16.73	0	0.00	16.75	2	3,601	0.06%
2023/03/30	14	16.89	10	16.76	16.70	4	3,593	0.11%
2023/03/29	41	16.98	16	17.04	16.75	25	3,555	0.70%
2023/03/28	29.4	17.03	5.2	17.05	17.10	24.2	3,553	0.68%
2023/03/27	48.3	17.34	50.3	17.28	17.50	-1.9	3,387	-0.06%
2023/03/24	33.2	16.95	2	16.90	16.75	31.2	3,151	0.99%
2023/03/23	22.7	16.81	10	16.88	16.80	12.7	3,174	0.40%
2023/03/22	29.2	16.70	18	16.74	16.75	11.2	3,112	0.36%
2023/03/21	0	0.00	5	16.46	16.40	-5	2,978	-0.17%
2023/03/20	1	16.35	4	16.15	16.30	-3	2,964	-0.10%
2023/03/17	1	16.00	2	15.98	16.00	-1	3,067	-0.03%
2023/03/16	1	15.60	0	0.00	15.60	1	3,160	0.03%
2023/03/15	0	0.00	6	16.05	15.95	-6	3,247	-0.18%
2023/03/14	2	16.10	0	0.00	15.95	2	3,346	0.06%
2023/03/13	0	0.00	8	16.18	16.15	-8	3,422	-0.23%
2023/03/10	11	16.16	21	16.20	16.20	-10	3,548	-0.28%
2023/03/09	9	16.37	1	16.35	16.25	8	3,776	0.21%
2023/03/08	16	16.37	7	16.44	16.65	9	4,324	0.21%
2023/03/07	3	16.20	1	16.25	16.25	2	4,887	0.04%
2023/03/06	12	16.28	5.6	16.30	16.15	6.4	4,887	0.13%
2023/03/03	12	15.70	1	15.70	15.70	11	4,873	0.23%
2023/03/02	0.2	15.50	1	15.45	15.55	-0.8	4,898	-0.02%
2023/03/01	1.1	15.50	2	15.45	15.40	-0.9	4,939	-0.02%
2023/02/24	2	15.50	0	0.00	15.50	2	4,992	0.04%
2023/02/23	1	15.70	0.2	15.70	15.75	0.8	5,145	0.02%
2023/02/22	4	15.58	2	15.65	15.60	2	5,389	0.04%
2023/02/21	1	15.80	1	15.90	15.80	0	5,679	0.00%
2023/02/20	0	0.00	20	15.62	15.75	-20	5,705	-0.35%
2023/02/17	3.2	15.55	0	0.00	15.60	3.2	5,784	0.06%
2023/02/16	20	15.70	0	0.00	15.65	20	5,839	0.34%
2023/02/15	0	15.50	0	0.00	15.45	0	5,941	0.00%
2023/02/14	2	15.43	2	15.40	15.40	0	6,138	0.00%
2023/02/13	4.2	15.53	1	15.55	15.45	3.2	6,240	0.05%
2023/02/10	12	15.50	12	15.43	15.35	0	6,392	0.00%
2023/02/09	4	15.79	0	0.00	15.80	4	6,609	0.06%
2023/02/08	5	16.08	0	0.00	16.00	5	6,734	0.07%
2023/02/07	2	16.20	2	16.18	16.10	0	6,854	0.00%
2023/02/06	1	16.10	0	0.00	16.10	1	6,981	0.01%
2023/02/03	2.2	16.07	0	0.00	15.95	2.2	7,028	0.03%
2023/02/02	5.1	16.22	7	16.20	16.20	-1.9	7,098	-0.03%
2023/01/31	0	0.00	0.2	15.80	15.90	-0.2	7,186	0.00%
2023/01/30	2	15.75	11	15.66	15.80	-9	7,266	-0.12%
2023/01/17	10	15.43	2	15.45	15.45	8	7,308	0.11%
2023/01/16	1	15.50	0	0.00	15.40	1	7,369	0.01%
2023/01/13	1	15.65	1	15.55	15.55	0	7,451	0.00%
2023/01/12	3	15.82	3	15.95	15.75	0	7,535	0.00%
2023/01/11	2	16.05	0	0.00	16.00	2	7,635	0.03%
2023/01/10	3	16.30	8	16.21	16.20	-5	7,729	-0.06%
2023/01/09	6	16.25	6	16.10	16.10	0	7,821	0.00%
2023/01/06	15	16.05	8	16.03	16.00	7	7,981	0.09%
2023/01/05	15	16.29	8	16.28	16.05	7	8,148	0.09%
2023/01/04	13	15.97	13	16.02	16.30	0	8,235	0.00%
2023/01/03	0	0.00	21	15.60	15.65	-21	8,271	-0.25%
2022/12/30	2.3	15.24	0	0.00	15.10	2.3	8,852	0.03%
2022/12/29	5.3	15.12	2.1	15.13	15.20	3.2	8,987	0.04%
2022/12/28	5	15.24	5	15.20	15.15	0	9,263	0.00%
2022/12/27	15	15.67	0	0.00	15.60	15	9,510	0.16%
2022/12/26	1	15.70	10	15.70	15.65	-9	9,573	-0.09%
2022/12/23	13	15.59	10	15.40	15.60	3	9,716	0.03%
2022/12/22	10	15.80	10	15.90	15.80	0	9,861	0.00%
2022/12/21	23	15.70	14	15.69	15.65	9	10,063	0.09%
2022/12/20	6.3	15.68	1	15.70	15.55	5.3	10,190	0.05%
2022/12/19	7	16.27	3	16.37	16.15	4	10,351	0.04%
2022/12/16	9	16.92	15	16.97	16.80	-6	10,475	-0.06%
2022/12/15	2	17.43	16	17.36	17.30	-14	10,510	-0.13%
2022/12/14	8	17.03	1	17.10	17.05	7	10,550	0.07%
2022/12/13	4	16.88	0	0.00	16.80	4	10,663	0.04%
2022/12/12	11	16.95	11	16.90	17.10	0	10,803	0.00%
2022/12/09	22	17.07	8	17.05	17.00	14	10,989	0.13%
2022/12/08	6	17.42	17	17.31	17.55	-11	11,410	-0.10%
2022/12/07	14	16.97	34	16.91	17.00	-20	11,527	-0.17%
2022/12/06	27	17.51	15	17.72	17.35	12	11,945	0.10%
2022/12/05	3	17.60	0	0.00	17.50	3	12,389	0.02%
2022/12/02	16	17.69	8	17.78	17.55	8	13,007	0.06%
2022/12/01	28	17.64	49	17.53	17.90	-21	13,147	-0.16%
2022/11/30	75.1	17.93	68	17.80	17.60	7.1	13,210	0.05%
2022/11/29	57	17.46	81	17.41	17.95	-24	12,869	-0.19%
2022/11/25	26	16.62	10	16.43	16.10	16	12,727	0.13%
2022/11/24	1	16.20	2	16.20	16.25	-1	13,019	-0.01%
2022/11/23	8	16.39	3	16.32	16.25	5	13,628	0.04%
2022/11/22	2	16.35	1	16.60	16.35	1	13,984	0.01%
2022/11/21	39	16.98	22	16.82	16.65	17	14,630	0.12%
2022/11/18	11	16.60	7	16.71	16.80	4	15,292	0.03%
2022/11/17	25	16.34	6	16.36	16.75	19	15,498	0.12%
2022/11/16	2	15.68	4	15.73	15.60	-2	15,730	-0.01%
2022/11/15	2	15.75	1	15.80	15.95	1	16,431	0.01%
2022/11/14	1	15.95	3	15.93	16.00	-2	17,786	-0.01%
2022/11/11	4	16.15	2	15.88	15.80	2	18,823	0.01%
2022/11/10	10	16.33	8	16.24	16.15	2	19,485	0.01%
2022/11/09	1	17.00	1	17.25	17.00	0	19,980	0.00%
2022/11/08	6	17.11	24	17.26	16.90	-18	20,843	-0.09%
2022/11/07	14	17.02	17	17.04	17.05	-3	21,285	-0.01%
2022/11/04	11	16.27	21	16.41	16.65	-10	22,150	-0.05%
2022/11/03	12	16.01	22	15.90	16.10	-10	23,414	-0.04%
2022/11/02	21	15.72	5	15.45	15.85	16	25,039	0.06%
2022/11/01	6	15.11	5	15.16	15.35	1	25,210	0.00%
2022/10/31	3	15.05	16	15.20	14.95	-13	25,196	-0.05%
2022/10/28	27	14.89	39	14.67	14.60	-12	25,128	-0.05%
2022/10/27	5	15.23	2	15.30	15.30	3	25,078	0.01%
2022/10/26	20	15.07	4	15.03	14.85	16	25,086	0.06%
2022/10/25	19	15.39	10	15.54	15.30	9	25,067	0.04%
2022/10/24	11	15.76	16	15.81	15.55	-5	25,105	-0.02%
2022/10/21	25	15.55	26	15.59	15.35	-1	25,090	0.00%
2022/10/20	37	15.83	13	15.92	15.85	24	25,102	0.10%
2022/10/19	14	16.43	15	16.54	16.05	-1	25,048	0.00%
2022/10/18	9	16.51	4	16.68	16.45	5	24,966	0.02%
2022/10/17	7	15.60	21	15.81	16.30	-14	24,933	-0.06%
2022/10/14	6	16.33	19	16.17	16.40	-13	24,863	-0.05%
2022/10/13	29	15.75	41	15.59	15.20	-12	24,787	-0.05%
2022/10/12	19	16.18	14	16.24	16.40	5	24,939	0.02%
2022/10/11	38	16.47	42	16.52	16.10	-4	24,905	-0.02%
2022/10/07	41	17.55	42	17.58	17.20	-1	24,752	0.00%
2022/10/06	18	16.83	21	16.97	16.95	-3	24,190	-0.01%
2022/10/05	45	17.15	18	17.07	16.80	27	24,097	0.11%
2022/10/04	24	17.07	31	16.98	17.15	-7	23,861	-0.03%
2022/10/03	25	16.15	19	16.22	16.20	6	23,815	0.03%
2022/09/30	13	15.80	53	15.65	16.15	-40	23,964	-0.17%
2022/09/29	36	16.26	18	16.21	16.10	18	23,986	0.08%
2022/09/28	10	16.41	0	0.00	15.40	10	23,831	0.04%
2022/09/27	15	16.59	18	16.63	16.90	-3	23,639	-0.01%
2022/09/26	17	16.56	31	16.44	16.15	-14	23,512	-0.06%
2022/09/23	35	17.62	59	17.28	17.25	-24	23,324	-0.10%
2022/09/22	21	17.72	28	17.87	18.05	-7	23,169	-0.03%
2022/09/21	29	17.94	28	18.11	17.85	1	23,118	0.00%
2022/09/20	20	17.95	29	18.04	18.10	-9	23,215	-0.04%
2022/09/19	20	17.67	22	17.78	17.70	-2	23,103	-0.01%
2022/09/16	37.2	18.20	41	18.15	17.90	-3.8	23,017	-0.02%
2022/09/15	37	18.56	33	18.71	18.40	4	22,802	0.02%
2022/09/14	29.1	17.82	32.5	17.92	18.15	-3.5	22,253	-0.02%
2022/09/13	90	18.76	53	18.84	18.35	37	22,022	0.17%
2022/09/12	55.5	18.44	55	18.49	18.80	0.5	21,506	0.00%
2022/09/08	51.1	18.17	50	18.04	18.20	1.1	20,967	0.01%
2022/09/07	30	17.28	26	17.37	17.10	4	20,325	0.02%
2022/09/06	31	17.69	52.5	17.55	17.30	-21.5	20,042	-0.11%
2022/09/05	52	18.09	24	18.10	17.90	28	19,708	0.14%
2022/09/02	83	18.49	185	18.52	18.35	-102	19,414	-0.53%	大賣/鉅額交易
2022/09/01	126.5	18.56	20	18.44	18.35	106.5	19,175	0.56%	大買/鉅額交易
2022/08/31	22	18.92	25	18.88	18.75	-3	18,890	-0.02%
2022/08/30	62	18.77	58	18.76	18.80	4	18,502	0.02%
2022/08/29	27	18.02	27	18.10	17.90	0	17,902	0.00%
2022/08/26	129	18.89	151	18.84	18.75	-22	17,497	-0.13%	大買/大賣/
2022/08/25	41.1	18.53	38	18.72	19.00	3.1	16,787	0.02%
2022/08/24	49	18.07	61	18.07	18.05	-12	15,958	-0.08%
2022/08/23	63	18.23	66.2	18.34	18.10	-3.2	15,485	-0.02%
2022/08/22	75	19.08	67	18.79	18.35	8	14,939	0.05%
2022/08/19	115	18.56	143	18.54	19.20	-28	14,198	-0.20%	大買/大賣/
2022/08/18	199	18.11	143.5	18.20	17.90	55.5	12,847	0.43%	大買/大賣/
2022/08/17	75.5	17.63	68	17.55	18.00	7.5	11,773	0.06%
2022/08/16	75.6	17.24	79	17.27	17.40	-3.4	11,146	-0.03%
2022/08/15	94	17.41	91.2	17.29	17.25	2.9	10,571	0.03%
2022/08/12	41	16.52	54	16.60	16.80	-13	9,597	-0.14%
2022/08/11	174	16.62	172	16.64	16.60	2	8,985	0.02%	大買/大賣/
2022/08/10	174	15.94	193	16.06	16.20	-19	7,872	-0.24%	大買/大賣/
2022/08/09	287	14.93	217	14.99	15.25	70	6,468	1.08%	大買/大賣/
2022/08/08	3.1	14.01	18	14.25	14.45	-14.9	4,750	-0.31%
2022/08/05	7	13.14	6	13.18	13.15	1	4,426	0.02%
2022/08/03	0	0.00	4	12.71	12.60	-4	4,325	-0.09%
2022/08/02	2	12.90	11	12.86	12.90	-9	4,278	-0.21%
2022/08/01	9	13.43	1	13.40	13.35	8	4,208	0.19%
2022/07/29	2	13.45	8	13.49	13.30	-6	4,113	-0.15%
2022/07/28	4	13.38	1	13.30	13.15	3	4,013	0.07%
2022/07/27	0	13.45	0	0.00	13.30	0	3,945	0.00%
2022/07/26	4	12.95	5	13.20	12.70	-1	3,834	-0.03%
2022/07/25	5	13.25	0	0.00	13.20	5	3,785	0.13%
2022/07/22	2	13.15	1	13.10	12.95	1	3,740	0.03%
2022/07/21	1	12.90	1	13.10	12.90	0	3,670	0.00%
2022/07/20	2	13.35	1	13.40	13.15	1	3,613	0.03%
2022/07/19	4	13.44	6	13.26	13.45	-2	3,505	-0.06%
2022/07/18	0	0.00	5	13.15	13.00	-5	3,156	-0.16%
2022/07/14	0	0.00	10	12.90	13.00	-10	2,974	-0.34%
2022/07/13	1	12.75	0	0.00	12.55	1	2,915	0.03%
2022/07/12	1	12.55	4	12.54	12.55	-3	2,860	-0.10%
2022/07/11	17	13.17	3	13.05	12.85	14	2,805	0.50%
2022/07/08	40	12.76	42	12.83	12.75	-2	2,562	-0.08%
2022/07/07	11	12.60	1	12.70	12.70	10	2,323	0.43%
2022/07/05	3	11.87	1	11.85	11.90	2	2,138	0.09%
2022/07/01	0	0.00	2	12.15	11.95	-2	2,091	-0.10%
2022/06/29	1	12.60	10	12.47	12.60	-9	1,985	-0.45%
2022/06/28	25	12.83	43	12.83	12.60	-18	1,929	-0.93%
2022/06/27	6.1	12.23	3	12.25	12.35	3.1	1,697	0.18%
2022/06/24	4	12.26	5	12.08	12.00	-1	1,656	-0.06%
2022/06/22	0	0.00	1	11.65	11.35	-1	1,559	-0.06%
2022/06/21	0	0.00	1	11.70	11.65	-1	1,567	-0.06%
2022/06/16	1	12.35	3	12.30	12.05	-2	1,540	-0.13%
2022/06/15	0	0.00	2	11.90	12.00	-2	1,476	-0.14%
2022/06/10	1	11.90	1	12.05	11.90	0	1,492	0.00%
2022/06/08	0	0.00	1	11.75	11.95	-1	1,458	-0.07%
2022/06/07	3	11.78	0	0.00	11.75	3	1,441	0.21%
2022/05/31	0	0.00	2	11.50	11.50	-2	1,450	-0.14%
2022/05/26	3	11.88	2	11.55	11.45	1	1,480	0.07%
2022/05/25	0	0.00	2	11.40	11.75	-2	1,385	-0.14%
2022/05/24	20	12.00	20	11.73	11.50	0	1,411	0.00%
2022/05/23	10	11.93	1	11.80	11.80	9	1,234	0.73%
2022/05/18	0	0.00	2	11.40	11.35	-2	1,189	-0.17%
2022/05/17	0	0.00	1	11.45	11.40	-1	1,201	-0.08%
2022/05/16	3	11.18	0	0.00	11.25	3	1,208	0.25%
2022/05/12	1	10.50	2	10.50	10.45	-1	1,283	-0.08%
2022/04/25	4	10.63	0	0.00	10.60	4	2,461	0.16%
2022/04/19	0	11.30	1	11.40	11.25	-1	2,809	-0.04%
2022/04/15	1	11.00	0	0.00	11.10	1	2,908	0.03%
2022/04/12	2	11.40	0	0.00	11.35	2	3,153	0.06%
2022/04/11	2	11.50	0	0.00	11.45	2	3,285	0.06%
2022/04/07	2	11.50	0	0.00	11.55	2	3,970	0.05%
2022/04/06	1	11.95	0	0.00	11.95	1	4,133	0.02%
2022/04/01	1	12.00	0	0.00	12.15	1	4,355	0.02%
2022/03/30	0	12.55	0	0.00	12.50	0	4,611	0.00%
2022/03/28	0	12.39	0	0.00	12.25	0	4,871	0.00%
2022/03/22	0	0.00	2	12.20	12.40	-2	6,114	-0.03%
2022/03/21	0	12.30	0	0.00	12.15	0	6,289	0.00%
2022/03/18	0	12.05	0	0.00	12.10	0	6,609	0.00%
2022/03/15	0	12.14	0	0.00	11.65	0	6,781	0.00%
2022/03/14	0	12.25	0	0.00	12.25	0	6,793	0.00%
2022/03/11	0	12.59	4	12.40	12.50	-4	6,789	-0.06%
2022/03/10	1	12.65	1	12.65	12.60	0	6,850	0.00%
2022/03/09	9	12.18	0	0.00	12.40	9	6,844	0.13%
2022/03/08	2	12.20	0	0.00	12.00	2	6,836	0.03%
2022/03/07	0	0.00	10	12.35	12.30	-10	6,800	-0.15%
2022/03/03	0	14.00	0	0.00	13.10	0	6,816	0.00%
2022/03/02	2	13.10	2	13.15	13.10	0	6,821	0.00%
2022/02/24	1	12.70	0	0.00	12.65	1	6,763	0.01%
2022/02/23	0	13.35	1	13.10	13.15	-1	6,711	-0.01%
2022/02/22	1	13.10	0	0.00	13.10	1	6,704	0.01%
2022/02/18	2	13.48	3	13.52	13.65	-1	6,681	-0.01%
2022/02/17	0	0.00	2	13.70	13.30	-2	6,690	-0.03%
2022/02/16	3	13.62	1	13.65	13.55	2	6,686	0.03%
2022/02/15	2	13.40	0	0.00	13.35	2	6,651	0.03%
2022/02/14	2	13.48	1	13.50	13.55	1	6,610	0.02%
2022/02/11	15	14.33	3	14.20	14.15	12	6,529	0.18%
2022/02/10	10	14.35	0	0.00	14.30	10	6,467	0.15%
2022/02/09	2	14.45	3	14.58	14.55	-1	6,404	-0.02%
2022/02/08	3	14.35	4	14.45	14.40	-1	6,300	-0.02%
2022/01/26	0	0.00	3	13.73	13.70	-3	6,157	-0.05%
2022/01/25	4.1	13.95	9	13.96	13.75	-4.9	6,088	-0.08%
2022/01/24	18	14.50	9	14.44	14.50	9	5,912	0.15%
2022/01/21	6	14.23	8	14.11	14.05	-2	5,694	-0.04%
2022/01/20	2	14.18	3	14.02	14.05	-1	5,589	-0.02%
2022/01/19	1	13.80	5	14.00	13.75	-4	5,592	-0.07%
2022/01/18	1.5	13.75	2	13.65	13.70	-0.5	5,533	-0.01%
2022/01/17	1	13.35	0	0.00	13.40	1	5,485	0.02%
2022/01/14	2	12.83	0	0.00	12.75	2	5,446	0.04%
2022/01/13	2	13.33	3	13.43	13.25	-1	5,385	-0.02%
2022/01/12	15	14.02	15	13.87	13.65	0	5,339	0.00%
2022/01/11	2	13.78	0	0.00	13.70	2	5,124	0.04%
2022/01/10	4	13.73	3	13.70	13.80	1	5,072	0.02%
2022/01/07	9	13.58	7	13.54	13.45	2	5,011	0.04%
2022/01/06	4	13.99	3	14.17	13.95	1	4,919	0.02%
2022/01/05	34	14.27	15	14.15	14.05	19	4,865	0.39%
2022/01/04	1	14.70	5	14.65	14.65	-4	4,749	-0.08%
2022/01/03	15	14.80	7	14.76	14.70	8	4,618	0.17%
2021/12/30	36	14.46	25	14.42	14.25	11	4,376	0.25%
2021/12/29	10	14.55	24	14.53	14.20	-14	3,917	-0.36%
2021/12/28	30	14.14	31	14.11	14.45	-1	3,735	-0.03%
2021/12/27	20	14.16	29	13.74	14.30	-9	3,510	-0.26%
2021/12/24	17	13.23	23	13.12	13.05	-6	3,305	-0.18%
2021/12/23	10	13.42	12	13.27	13.25	-2	3,245	-0.06%
2021/12/22	19	13.13	34	13.10	13.15	-15	3,081	-0.49%
2021/12/21	12	13.19	10	13.10	13.05	2	2,971	0.07%
2021/12/20	25	13.01	12	12.97	12.95	13	2,855	0.46%
2021/12/17	20	13.30	10	13.10	12.80	10	2,753	0.36%
2021/12/16	92	14.11	44	14.13	13.70	48	2,544	1.89%
2021/12/15	22	12.89	28	13.05	13.35	-6	1,685	-0.36%
2021/12/14	31	12.99	30	12.82	12.15	1	1,502	0.07%
2021/12/13	2	12.90	0	0.00	12.90	2	1,173	0.17%
2021/12/10	5	11.71	1.1	11.74	11.75	3.9	1,011	0.38%
2021/12/09	5	11.70	5	11.53	11.50	0	977	0.00%
2021/12/06	1	11.45	0	0.00	11.50	1	909	0.11%
2021/12/03	0.1	11.20	0	0.00	11.25	0.1	841	0.01%
2021/11/30	1	11.50	1	11.40	11.05	0	826	0.00%
2021/11/29	0	10.65	5	10.55	10.65	-5	773	-0.64%
2021/11/25	2	11.15	0	0.00	11.15	2	753	0.27%
2021/11/24	0	0.00	2	11.20	11.25	-2	751	-0.27%
2021/11/23	2	11.08	0	0.00	11.05	2	745	0.27%
2021/11/22	0	0.00	1	11.35	11.30	-1	741	-0.13%
2021/11/19	2.1	11.25	1	11.20	11.25	1.1	737	0.15%
2021/11/18	0	0.00	2	11.35	11.35	-2	728	-0.27%
2021/11/17	5.1	11.15	0	0.00	11.15	5.1	702	0.72%
2021/11/16	2	11.30	1	11.35	11.40	1	680	0.15%
2021/11/15	5	11.30	0	0.00	11.30	5	643	0.78%
2021/11/12	1	10.80	2	10.85	10.80	-1	620	-0.16%
2021/11/11	1	10.90	2	10.95	10.90	-1	618	-0.16%
2021/11/10	2	10.88	0	0.00	10.95	2	620	0.32%
2021/11/08	0	0.00	10	11.10	10.90	-10	629	-1.59%
2021/11/05	0	0.00	5	11.25	11.15	-5	635	-0.79%
2021/11/04	15	11.25	0	0.00	11.20	15	644	2.33%
2021/11/03	2	10.95	0	0.00	10.95	2	645	0.31%
2021/11/02	2	10.80	0	0.00	10.70	2	645	0.31%
2021/11/01	0	0.00	31	10.95	10.85	-31	654	-4.74%
2021/10/29	2	10.80	0	0.00	10.80	2	724	0.28%
2021/10/28	3	10.87	4	10.98	10.95	-1	720	-0.14%
2021/10/27	39	11.06	16	11.07	10.90	23	729	3.15%
2021/10/19	1	10.20	2	10.15	10.20	-1	875	-0.11%
2021/10/18	2	10.20	0	0.00	10.20	2	882	0.23%
2021/10/07	0	0.00	2	10.45	10.45	-2	938	-0.21%
2021/09/30	1	10.60	0	0.00	10.65	1	958	0.10%
2021/09/29	2	10.60	0	0.00	10.60	2	961	0.21%
2021/09/27	0	0.00	3	10.55	10.55	-3	967	-0.31%
2021/09/17	1.1	10.15	0	0.00	10.25	1.1	1,016	0.11%
2021/09/15	0	0.00	1	10.25	10.20	-1	1,026	-0.10%
2021/09/14	0	0.00	1	10.20	10.15	-1	1,040	-0.10%
2021/09/13	4	10.10	0	0.00	10.15	4	1,049	0.38%
2021/09/09	0	0.00	0.5	9.80	9.85	-0.5	1,067	-0.05%
2021/09/07	0	0.00	0	9.90	9.89	0	1,084	0.00%
2021/08/31	0	9.88	0	0.00	9.82	0	1,112	0.00%
2021/08/25	0.5	10.17	1	9.95	10.00	-0.5	1,149	-0.04%
2021/08/23	1	9.92	0	0.00	9.87	1	1,179	0.08%
2021/08/10	2	10.50	0	0.00	10.50	2	1,359	0.15%
2021/08/05	2	11.30	0	0.00	11.20	2	1,438	0.14%
2021/07/26	0	0.00	2	11.05	11.55	-2	1,558	-0.13%
2021/07/23	2	11.00	0	0.00	10.90	2	1,493	0.13%
2021/07/20	1	10.80	0	0.00	10.70	1	1,691	0.06%
2021/07/12	0.1	10.90	0	0.00	10.90	0.1	1,931	0.01%
2021/07/08	0	0.00	1	10.85	10.90	-1	2,025	-0.05%
2021/07/06	1	11.00	0	0.00	10.90	1	2,136	0.05%
2021/07/05	0.1	11.00	20	11.05	11.05	-19.9	2,253	-0.88%
2021/07/02	20	10.85	5	11.00	10.85	15	2,403	0.62%
2021/06/30	0	0.00	1	11.15	11.10	-1	2,710	-0.04%
2021/06/21	0	0.00	3	10.90	10.65	-3	2,840	-0.11%
2021/06/16	0	0.00	2	11.30	11.20	-2	3,147	-0.06%
2021/06/15	0	0.00	1	11.25	11.30	-1	3,253	-0.03%
2021/06/09	1	11.15	4	11.14	11.05	-3	3,396	-0.09%
2021/06/08	0	0.00	3	11.25	11.20	-3	3,420	-0.09%
2021/05/31	0	0.00	4	11.28	11.25	-4	3,605	-0.11%
2021/05/26	0	0.00	2	11.10	11.15	-2	3,620	-0.06%
2021/05/25	2	11.15	2	11.25	11.10	0	3,634	0.00%
2021/05/24	3	11.00	0	0.00	11.00	3	3,641	0.08%
2021/05/21	1	10.80	0	0.00	10.85	1	3,653	0.03%
2021/05/19	2	11.00	3	10.98	11.00	-1	3,712	-0.03%
2021/05/18	2	10.18	1	9.80	10.25	1	3,624	0.03%
2021/05/11	0	0.00	3	12.00	11.65	-3	3,483	-0.09%
2021/05/10	0	12.40	0	0.00	12.45	0	3,450	0.00%
2021/05/07	4	12.61	1	12.55	12.65	3	3,452	0.09%
2021/05/06	1	12.50	0	0.00	12.40	1	3,447	0.03%
2021/05/05	1	12.80	3	12.75	12.70	-2	3,414	-0.06%
2021/05/04	5	13.09	26	12.94	12.65	-21	3,398	-0.62%
2021/05/03	2	13.80	0	0.00	13.60	2	3,328	0.06%
2021/04/29	5	14.70	6	14.68	14.35	-1	3,296	-0.03%
2021/04/28	4	14.50	30	14.51	14.70	-26	3,226	-0.81%
2021/04/27	33	14.30	9	14.26	14.25	24	3,138	0.76%
2021/04/26	7	14.19	2	14.15	14.15	5	3,097	0.16%
2021/04/22	4	14.13	2	13.65	13.65	2	3,136	0.06%
2021/04/21	5	14.24	5	14.35	14.25	0	3,095	0.00%
2021/04/20	4	14.35	6	14.37	14.35	-2	3,070	-0.07%
2021/04/16	1	13.90	0	0.00	14.00	1	3,013	0.03%
2021/04/15	0	0.00	5	13.85	13.85	-5	3,011	-0.17%
2021/04/14	5	13.90	15	13.55	13.65	-10	2,993	-0.33%
2021/04/13	0	0.00	8	14.18	14.00	-8	2,981	-0.27%
2021/04/12	14	14.40	17	14.31	14.30	-3	2,987	-0.10%
2021/04/09	17	14.26	21	14.20	14.10	-4	2,935	-0.14%
2021/04/08	25	14.97	24	14.93	14.80	1	2,828	0.04%
2021/04/07	19	14.73	5	14.46	14.85	14	2,691	0.52%
2021/04/06	46	14.17	17	14.30	14.25	29	2,557	1.13%
2021/04/01	2	13.60	2	13.65	13.80	0	2,424	0.00%
2021/03/30	0	13.60	5	13.60	13.60	-5	2,415	-0.21%
2021/03/29	0	13.60	0	0.00	13.55	0	2,442	0.00%
2021/03/26	2	13.45	0	0.00	13.50	2	2,410	0.08%
2021/03/24	0	13.45	1	13.30	13.45	-1	2,452	-0.04%
2021/03/23	1	13.65	0	0.00	13.35	1	2,458	0.04%
2021/03/18	3	13.85	40	13.80	13.50	-37	2,208	-1.68%
2021/03/16	2	13.58	0	0.00	13.40	2	2,272	0.09%
2021/03/15	5	13.35	0	0.00	13.40	5	2,211	0.23%
2021/03/11	3	13.50	7	13.63	13.25	-4	2,217	-0.18%
2021/03/10	6	13.10	10	13.05	13.10	-4	2,100	-0.19%
2021/03/09	2	12.40	0	0.00	12.40	2	2,173	0.09%
2021/03/05	0	12.75	2	12.75	12.70	-2	2,416	-0.08%
2021/03/02	7	12.95	0	0.00	12.90	7	2,601	0.27%
2021/02/24	0	0.00	1	13.15	12.90	-1	2,750	-0.04%
2021/02/23	10	12.85	0	0.00	13.05	10	2,751	0.36%
2021/02/22	2	13.40	0	0.00	13.05	2	2,755	0.07%
2021/02/19	0	0.00	5	13.10	13.15	-5	2,769	-0.18%
2021/02/18	2	12.55	0	0.00	12.65	2	2,814	0.07%
2021/02/02	0	0.00	1	11.95	11.95	-1	3,234	-0.03%
2021/02/01	8	11.80	0	0.00	11.80	8	3,268	0.24%
2021/01/25	0	0.00	2	12.38	12.50	-2	3,403	-0.06%
2021/01/21	1	12.10	0	0.00	12.05	1	3,437	0.03%
2021/01/20	2	12.35	0	0.00	12.30	2	3,483	0.06%
2021/01/15	0	0.00	1	13.05	13.15	-1	3,442	-0.03%
2021/01/13	0	0.00	1	12.65	12.80	-1	3,536	-0.03%
2021/01/12	3	12.33	0	0.00	12.40	3	3,559	0.08%
2021/01/11	2	12.95	2.1	13.07	12.95	-0.1	3,535	0.00%
2021/01/08	0	0.00	1	13.00	12.95	-1	3,568	-0.03%
2021/01/07	1	13.25	0.2	13.50	13.15	0.8	3,602	0.02%
2021/01/06	5	13.45	0	0.00	13.25	5	3,626	0.14%
2021/01/05	0	0.00	21	13.85	13.85	-21	3,627	-0.58%
2021/01/04	70	13.71	2	13.60	13.70	68	3,661	1.86%
2020/12/28	0	13.60	0	0.00	13.55	0	3,801	0.00%
2020/12/23	2	13.10	5	13.00	13.15	-3	3,922	-0.08%
2020/12/22	0	13.60	0	0.00	13.10	0	4,051	0.00%
2020/12/21	1	13.40	0	0.00	13.35	1	4,153	0.02%
2020/12/18	0	13.55	319.4	13.70	13.55	-319.4	4,451	-7.17%	大賣/鉅額交易
2020/12/17	0	13.50	0	0.00	13.60	0	4,653	0.00%
2020/12/16	0	13.60	0	0.00	13.50	0	4,719	0.00%
2020/12/15	1	13.40	0	0.00	13.45	1	4,808	0.02%
2020/12/14	0	0.00	2	13.50	13.75	-2	4,894	-0.04%
2020/12/11	2	13.70	1	13.55	13.60	1	5,069	0.02%
2020/12/10	1	13.80	5	13.92	14.00	-4	5,190	-0.08%
2020/12/09	1	14.60	0	0.00	14.75	1	5,560	0.02%
2020/12/08	1	14.70	3	14.77	14.75	-2	6,079	-0.03%
2020/12/07	2	14.60	5	14.61	14.65	-3	6,217	-0.05%
2020/12/04	1	14.90	1	14.90	14.90	0	6,289	0.00%
2020/12/03	0	0.00	80	15.19	14.85	-80	6,339	-1.26%
2020/12/02	7	15.76	2	15.50	15.45	5	6,388	0.08%
2020/12/01	16	15.55	22	15.41	15.60	-6	6,402	-0.09%
2020/11/30	2	15.20	7	15.30	15.15	-5	6,585	-0.08%
2020/11/27	0	14.95	5	15.10	15.10	-5	6,621	-0.08%
2020/11/26	3	15.10	3	15.10	14.95	0	6,629	0.00%
2020/11/25	1	14.70	0	0.00	14.85	1	6,598	0.02%
2020/11/24	1	14.90	4	14.80	14.65	-3	6,630	-0.05%
2020/11/23	9	14.56	0	0.00	14.65	9	6,613	0.14%
2020/11/19	1	14.40	1	14.40	14.40	0	7,150	0.00%
2020/11/18	1	14.40	1	14.60	14.40	0	7,462	0.00%
2020/11/17	2	14.63	27	14.72	14.55	-25	7,505	-0.33%
2020/11/16	5.3	15.27	4	15.18	15.20	1.3	7,538	0.02%
2020/11/13	12	14.93	0	0.00	14.85	12	7,429	0.16%
2020/11/12	5	14.77	0	0.00	14.60	5	7,469	0.07%
2020/11/11	0	0.00	1	14.90	14.65	-1	7,507	-0.01%
2020/11/09	1	14.65	1	14.60	14.60	0	7,447	0.00%
2020/11/06	0	0.00	10	14.40	14.40	-10	7,479	-0.13%
2020/11/05	10	14.15	0	0.00	14.10	10	7,606	0.13%
2020/11/02	0	0.00	1	13.40	13.35	-1	7,918	-0.01%
2020/10/28	1	14.50	0	0.00	14.05	1	7,999	0.01%
2020/10/27	1	14.45	0	0.00	14.55	1	7,962	0.01%
2020/10/26	5	14.35	0	0.00	14.35	5	7,953	0.06%
2020/10/22	7	14.46	5	14.40	14.25	2	7,959	0.03%
2020/10/21	0	0.00	1	14.60	14.55	-1	7,973	-0.01%
2020/10/20	10	14.25	2	14.35	14.15	8	8,048	0.10%
2020/10/16	0	0.00	1	14.25	13.90	-1	8,025	-0.01%
2020/10/15	11	14.69	4	14.36	14.35	7	8,062	0.09%
2020/10/14	5	14.30	2	14.00	14.30	3	8,062	0.04%
2020/10/13	2	13.85	0	0.00	13.85	2	8,048	0.02%
2020/10/12	2	14.05	0	0.00	13.95	2	7,997	0.03%
2020/10/08	0	0.00	117	14.60	14.50	-117	7,952	-1.47%	大賣/鉅額交易
2020/10/07	22	14.71	13	14.82	14.70	9	7,945	0.11%
2020/10/06	2	14.25	0	0.00	14.30	2	7,964	0.03%
2020/10/05	0	0.00	2	14.10	14.10	-2	8,004	-0.02%
2020/09/29	2	13.80	0	0.00	13.80	2	8,020	0.02%
2020/09/28	1	14.35	4	14.20	14.40	-3	7,995	-0.04%
2020/09/25	22	14.06	19	14.13	13.70	3	7,999	0.04%
2020/09/24	41	14.97	41	14.62	14.55	0	7,937	0.00%
2020/09/23	31	16.10	5	15.86	15.30	26	7,944	0.33%
2020/09/22	5	15.66	20	15.34	15.90	-15	7,873	-0.19%
2020/09/21	0	0.00	1	15.60	15.35	-1	7,683	-0.01%
2020/09/18	30	15.97	71	15.78	15.70	-41	7,614	-0.54%
2020/09/17	24	16.07	14	15.99	16.00	10	7,600	0.13%
2020/09/16	102	15.80	23	15.87	15.80	79	7,506	1.05%	大買/
2020/09/15	6	15.65	2	15.55	15.50	4	7,325	0.05%
2020/09/14	31	16.01	3	15.97	16.00	28	7,168	0.39%
2020/09/11	63	15.66	12	15.80	15.70	51	6,678	0.76%
2020/09/10	6	14.79	0	0.00	14.75	6	6,137	0.10%
2020/09/08	8	14.35	7	14.55	14.20	1	5,878	0.02%
2020/09/07	1	15.25	0	0.00	14.70	1	5,803	0.02%
2020/09/04	4	14.88	3	14.98	15.20	1	5,654	0.02%
2020/09/03	8	14.63	5	15.28	15.30	3	5,536	0.05%
2020/09/02	1	13.80	1	14.10	14.00	0	5,230	0.00%
2020/09/01	6	13.62	0	0.00	13.70	6	5,147	0.12%
2020/08/31	0	0.00	1	13.50	13.50	-1	5,105	-0.02%
2020/08/28	0	0.00	2	13.20	13.50	-2	5,051	-0.04%
2020/08/25	20	13.84	10	13.67	13.55	10	4,786	0.21%
2020/08/24	8	13.59	10	13.67	14.00	-2	4,271	-0.05%
2020/08/21	1	12.60	2	12.63	12.75	-1	3,938	-0.03%
2020/08/20	10	12.01	5	12.28	11.85	5	3,846	0.13%
2020/08/19	4	12.73	4	12.64	12.70	0	3,722	0.00%
2020/08/18	2	12.88	0	0.00	12.95	2	3,638	0.05%
2020/08/17	1	12.55	0	0.00	12.65	1	3,498	0.03%
2020/08/14	0	0.00	1	12.25	12.20	-1	3,425	-0.03%
2020/08/13	0	0.00	10	12.38	12.15	-10	3,386	-0.30%
2020/08/12	0	0.00	2	12.45	12.45	-2	3,329	-0.06%
2020/08/11	20	12.67	2	12.55	12.35	18	3,244	0.55%
2020/08/10	13	12.79	1	12.80	12.80	12	3,053	0.39%
2020/08/07	0	0.00	1	12.05	11.65	-1	2,767	-0.04%
2020/08/05	0	0.00	4	11.73	11.75	-4	2,676	-0.15%
2020/08/03	3	11.50	0	0.00	11.50	3	2,610	0.11%
2020/07/28	0	0.00	1	10.25	10.30	-1	2,490	-0.04%
2020/07/27	2	11.30	2	11.10	10.90	0	2,551	0.00%
2020/07/23	1	11.05	0	0.00	11.10	1	2,338	0.04%
2020/07/21	0	0.00	3	11.23	10.90	-3	2,279	-0.13%
2020/07/14	0	0.00	15	10.94	10.80	-15	2,099	-0.71%
2020/07/13	2	11.10	3	11.00	11.10	-1	2,073	-0.05%
2020/07/10	13	10.55	0	0.00	10.65	13	2,025	0.64%
2020/07/09	3	10.60	3	10.75	10.50	0	1,967	0.00%
2020/07/08	0	0.00	4	10.55	10.45	-4	1,930	-0.21%
2020/07/07	0	0.00	3	10.80	10.65	-3	1,875	-0.16%
2020/07/06	7	10.98	0	0.00	11.05	7	1,821	0.38%
2020/07/03	9	10.85	23	10.88	10.65	-14	1,747	-0.80%
2020/07/02	17	10.50	19	10.28	10.35	-2	1,642	-0.12%
2020/07/01	14	10.09	0	0.00	10.65	14	1,499	0.93%
2020/06/30	10	9.89	10	9.85	9.70	0	1,244	0.00%
2020/06/29	0	0.00	10	9.50	9.41	-10	1,200	-0.83%
2020/06/24	20	9.54	5	9.20	9.54	15	1,181	1.27%
2020/06/15	1	9.05	0	0.00	8.83	1	1,048	0.10%
2020/06/12	0	0.00	3	8.79	9.05	-3	1,044	-0.29%
2020/06/10	5	9.11	0	0.00	9.11	5	1,032	0.48%
2020/05/05	1	8.50	0	0.00	8.52	1	943	0.11%
2020/04/30	15	8.76	10	8.81	8.76	5	923	0.54%
2020/04/29	0	0.00	3	8.18	8.16	-3	829	-0.36%
2020/04/16	0	0.00	4	7.96	8.10	-4	824	-0.49%
2020/04/15	7	8.23	0	0.00	8.07	7	811	0.86%
2020/02/04	0	0.00	2	8.94	9.06	-2	988	-0.20%
2019/12/16	10	10.90	10	10.95	11.00	0	1,253	0.00%
2019/10/25	0	0.00	1	10.60	10.65	-1	1,277	-0.08%
2019/10/22	1	10.90	0	0.00	11.00	1	1,538	0.06%
2019/10/15	0	0.00	1	10.85	10.95	-1	1,477	-0.07%
2019/10/03	1	11.10	0	0.00	11.10	1	1,300	0.08%
2019/07/24	0	0.00	20	11.25	11.20	-20	2,109	-0.95%
2019/07/11	2	10.55	0	0.00	10.60	2	2,243	0.09%
2019/05/27	0	0.00	1	10.30	10.40	-1	2,977	-0.03%
2019/05/10	1	11.95	0	0.00	12.55	1	2,237	0.04%
2019/05/06	0	0.00	7	11.30	11.45	-7	1,758	-0.40%
2019/04/26	14	11.05	0	0.00	11.05	14	1,653	0.85%
2019/04/25	0	0.00	2	11.50	11.30	-2	1,638	-0.12%
2019/04/16	0	0.00	6	11.72	11.85	-6	1,399	-0.43%
2019/04/01	0	11.10	0	0.00	11.20	0	1,162	0.00%
2019/03/21	6	10.30	0	0.00	10.20	6	759	0.79%
2019/03/13	0	0.00	6	10.25	10.15	-6	694	-0.86%
2018/12/10	6	10.05	0	0.00	9.80	6	759	0.79%
2018/12/03	0	0.00	1	9.50	9.73	-1	727	-0.14%
2018/11/26	1	9.80	0	0.00	9.52	1	759	0.13%
2018/09/04	2	10.03	2	10.05	10.10	0	1,698	0.00%
2018/07/19	1	9.41	1	9.42	9.37	0	1,574	0.00%
2018/07/06	0	0.00	2	10.30	10.15	-2	1,430	-0.14%
2018/07/03	2	10.80	0	0.00	10.70	2	1,330	0.15%
2018/07/02	0	0.00	6	11.22	10.85	-6	1,295	-0.46%
2018/06/29	4	10.75	0	0.00	11.15	4	1,174	0.34%
2018/06/27	2	10.85	0	0.00	10.75	2	1,046	0.19%
2018/06/21	1	10.70	0	0.00	10.60	1	840	0.12%
2018/06/15	0	0.00	1	10.80	10.80	-1	623	-0.16%
2018/06/13	1	9.90	0	0.00	9.97	1	515	0.19%
2018/06/11	0	0.00	3	9.61	9.63	-3	376	-0.80%
2018/06/05	3	8.64	0	0.00	8.57	3	312	0.96%
2018/05/22	0	0.00	1	7.80	7.82	-1	277	-0.36%
2018/01/18	1	9.99	0	0.00	10.15	1	619	0.16%
2018/01/11	0	0.00	10	9.90	10.05	-10	534	-1.87%
2018/01/08	0	0.00	10	10.00	9.92	-10	522	-1.91%
2018/01/05	10	9.90	0	0.00	9.98	10	513	1.95%