訊舟 (3047)-永豐金-台中券商分點個股進出

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
26.25
漲跌
▲0.10
漲幅
+0.38%
成交量
28,223張
產業
上市通信網路類股
214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

訊舟 (3047)籌碼相關－永豐金-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台中券商分點個股進出
永豐金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/13	34	26.34	64	26.06	26.25	-30	17,079	-0.18%
2024/06/12	27	26.88	32.3	26.96	26.15	-5.3	16,651	-0.03%
2024/06/11	128	26.85	111.5	26.55	26.55	16.5	15,894	0.10%	大買/大賣/
2024/06/07	6	25.73	18.1	25.77	25.90	-12.1	14,360	-0.08%
2024/06/06	11	23.86	20	24.09	23.55	-9	13,670	-0.07%
2024/06/05	12	24.89	12	24.30	24.10	0	13,428	0.00%
2024/06/04	10	25.06	8	25.08	24.60	2	13,256	0.02%
2024/06/03	27	25.08	14	25.11	25.35	13	12,895	0.10%
2024/05/31	15	24.60	15	24.70	24.35	0	12,579	0.00%
2024/05/30	41	25.04	22	24.95	24.30	19	12,203	0.16%
2024/05/29	73	25.54	65	25.48	25.05	8	11,569	0.07%
2024/05/28	29	23.48	28	23.98	24.40	1	10,164	0.01%
2024/05/27	47	22.41	58	22.42	22.20	-11	9,358	-0.12%
2024/05/24	34	21.10	76	21.51	21.75	-42	8,430	-0.50%
2024/05/23	104	20.25	103	20.49	19.80	1	7,972	0.01%	大買/大賣/
2024/05/22	61	21.11	23	21.02	20.35	38	8,123	0.47%
2024/05/21	10	19.70	31	20.01	21.05	-21	7,239	-0.29%
2024/05/20	6	19.39	12	19.40	19.15	-6	7,972	-0.08%
2024/05/17	64	19.64	48	19.69	19.35	16	8,416	0.19%
2024/05/16	25	18.92	13.1	19.16	19.00	11.9	8,085	0.15%
2024/05/15	25.1	18.38	44	18.69	19.05	-18.9	7,778	-0.24%
2024/05/14	13	16.78	29	16.82	17.40	-16	6,976	-0.23%
2024/05/13	19	16.43	11	16.40	16.95	8	6,784	0.12%
2024/05/10	2	15.30	0	0.00	15.45	2	6,669	0.03%
2024/05/09	1	15.80	127	15.76	15.60	-126	6,710	-1.88%	大賣/鉅額交易
2024/05/08	0	0.00	2	14.80	14.85	-2	6,552	-0.03%
2024/05/07	17	14.79	14	14.60	14.60	3	6,574	0.05%
2024/05/03	1	14.75	1.4	14.68	14.45	-0.4	6,800	-0.01%
2024/05/02	0	0.00	0.5	14.65	14.70	-0.5	7,152	-0.01%
2024/04/30	0	0.00	1	14.65	14.60	-1	7,589	-0.01%
2024/04/29	50	14.67	51	14.70	14.80	-1	7,610	-0.01%
2024/04/24	30.5	14.45	29	14.42	14.45	1.5	7,615	0.02%
2024/04/23	0	0.00	1	14.20	14.25	-1	7,614	-0.01%
2024/04/22	0	0.00	3	14.20	14.20	-3	7,616	-0.04%
2024/04/19	0.3	14.10	0	0.00	14.15	0.3	7,616	0.00%
2024/04/18	1	14.55	2	14.55	14.55	-1	7,601	-0.01%
2024/04/17	0	0.00	5	14.45	14.45	-5	7,597	-0.07%
2024/04/16	0	0.00	1	14.15	14.25	-1	7,605	-0.01%
2024/04/15	1	14.95	0	0.00	14.85	1	7,644	0.01%
2024/04/11	30	15.25	0	0.00	15.25	30	7,726	0.39%
2024/04/10	96	15.49	1	15.30	15.45	95	7,753	1.23%
2024/04/08	1	15.15	30	15.20	15.25	-29	7,814	-0.37%
2024/04/03	0	0.00	50	15.10	15.10	-50	7,819	-0.64%
2024/03/29	1	15.30	71	15.30	15.25	-70	7,943	-0.88%
2024/03/22	10	15.35	0	0.00	15.35	10	8,308	0.12%
2024/03/20	1	14.95	0	0.00	14.95	1	8,683	0.01%
2024/03/19	0	0.00	5	15.10	15.05	-5	8,729	-0.06%
2024/03/18	0	0.00	5	15.20	15.30	-5	8,965	-0.06%
2024/03/15	1	15.40	0	0.00	15.20	1	8,955	0.01%
2024/03/14	0	0.00	20	15.64	15.60	-20	8,945	-0.22%
2024/03/13	23	16.32	95	16.11	15.85	-72	8,933	-0.81%
2024/03/12	3	16.50	0	0.00	16.50	3	8,888	0.03%
2024/03/11	5	16.25	3	16.37	16.40	2	8,891	0.02%
2024/03/07	1	16.85	9	17.11	16.85	-8	8,900	-0.09%
2024/03/06	3	17.75	5	17.83	17.75	-2	8,785	-0.02%
2024/03/05	10	17.87	6	17.85	17.85	4	8,809	0.05%
2024/03/04	2	18.25	17	18.37	18.15	-15	9,005	-0.17%
2024/03/01	8	17.83	1	17.85	17.90	7	8,904	0.08%
2024/02/29	0	0.00	11	18.25	18.25	-11	8,866	-0.12%
2024/02/27	11	18.58	16	18.17	18.20	-5	8,961	-0.06%
2024/02/26	22	19.02	17	18.88	18.80	5	8,941	0.06%
2024/02/23	96	19.43	101	18.91	18.50	-5	9,062	-0.06%	大賣/
2024/02/22	35	19.26	87	19.31	19.10	-52	8,864	-0.59%
2024/02/21	391	19.96	83	19.58	19.25	308	8,536	3.61%	大買/鉅額交易
2024/02/20	104	18.88	137	19.34	19.90	-33	7,302	-0.45%	大買/大賣/
2024/02/19	6	18.16	4	18.23	18.10	2	6,607	0.03%
2024/02/16	4	17.39	4	17.28	17.40	0	6,285	0.00%
2024/02/02	6	16.73	0	0.00	16.85	6	5,792	0.10%
2024/02/01	30	16.60	36	16.67	16.60	-6	5,570	-0.11%
2024/01/30	0	0.00	1	16.50	16.30	-1	5,467	-0.02%
2024/01/29	19	16.41	12	16.65	16.55	7	5,411	0.13%
2024/01/26	1	16.10	0	0.00	16.10	1	5,176	0.02%
2024/01/25	54	16.93	67	16.60	16.45	-13	5,123	-0.25%
2024/01/24	66	16.58	59	16.76	16.55	7	4,771	0.15%
2024/01/23	61	15.90	60	15.80	15.80	1	4,333	0.02%
2024/01/22	1	15.95	1	15.90	15.80	0	4,304	0.00%
2024/01/12	2	15.20	0	0.00	15.20	2	4,233	0.05%
2024/01/11	1	15.55	1	15.45	15.45	0	4,218	0.00%
2024/01/09	2	15.58	1	15.45	15.50	1	4,202	0.02%
2024/01/05	2	16.45	0	0.00	16.20	2	4,068	0.05%
2024/01/03	0	0.00	4	16.40	16.30	-4	3,996	-0.10%
2024/01/02	0	0.00	3	16.40	16.35	-3	3,970	-0.08%
2023/12/29	4	16.03	0	0.00	16.05	4	3,897	0.10%
2023/12/28	0	0.00	2	16.15	16.00	-2	3,889	-0.05%
2023/12/27	2	16.15	0	0.00	16.10	2	3,877	0.05%
2023/12/26	0	0.00	2	16.35	16.35	-2	3,844	-0.05%
2023/12/25	5	16.45	5	16.23	16.35	0	3,753	0.00%
2023/12/21	5	16.24	0	0.00	16.00	5	3,578	0.14%
2023/12/20	2	16.40	7	16.44	16.40	-5	3,527	-0.14%
2023/12/19	0	0.00	2	15.80	15.80	-2	3,366	-0.06%
2023/12/18	89	16.63	99	16.52	16.20	-10	3,315	-0.30%
2023/12/14	60	16.01	77	15.73	15.65	-17	2,900	-0.59%
2023/12/13	55	16.13	28	16.21	16.10	27	2,837	0.95%
2023/12/12	56	15.62	55.1	15.50	15.50	0.9	2,605	0.03%
2023/12/11	1	15.70	0	0.00	15.60	1	2,608	0.04%
2023/12/08	37	15.86	35	15.86	15.85	2	2,614	0.08%
2023/12/07	0	0.00	1	15.95	15.90	-1	2,636	-0.04%
2023/12/06	3	16.10	3	16.10	16.00	0	2,637	0.00%
2023/12/05	52	16.01	51	16.03	16.10	1	2,617	0.04%
2023/12/04	0	0.00	4	16.18	16.05	-4	2,561	-0.16%
2023/12/01	0	0.00	5	15.84	15.90	-5	2,479	-0.20%
2023/11/30	0	0.00	1	15.80	15.80	-1	2,451	-0.04%
2023/11/29	10	15.83	5	15.80	16.10	5	2,382	0.21%
2023/11/27	3	15.25	0	0.00	15.00	3	2,028	0.15%
2023/11/24	2	15.25	5	15.40	15.35	-3	1,987	-0.15%
2023/11/22	58	16.33	59	15.90	15.80	-1	1,624	-0.06%
2023/11/21	4	15.88	5	15.89	16.05	-1	1,369	-0.07%
2023/11/17	12	14.38	1	14.30	14.25	11	1,009	1.09%
2023/10/30	0	0.00	1	13.70	13.80	-1	1,199	-0.08%
2023/10/18	0	0.00	1	13.60	13.55	-1	1,513	-0.07%
2023/09/15	0	0.00	1	14.45	14.40	-1	2,394	-0.04%
2023/09/14	1	14.70	0	0.00	14.60	1	2,376	0.04%
2023/09/12	4	14.55	0	0.00	14.55	4	2,363	0.17%
2023/09/04	0	0.00	4	15.95	15.95	-4	2,399	-0.17%
2023/08/28	0	0.00	7	15.81	15.70	-7	2,925	-0.24%
2023/08/23	0	0.00	2	15.75	15.80	-2	2,926	-0.07%
2023/08/15	2	14.75	0	0.00	14.85	2	2,971	0.07%
2023/08/14	1	14.60	0	0.00	14.65	1	2,970	0.03%
2023/08/09	1	15.90	0	0.00	15.90	1	2,895	0.03%
2023/08/08	0	0.00	4	16.45	16.25	-4	2,862	-0.14%
2023/08/01	30	16.88	82	16.69	16.65	-52	2,892	-1.80%
2023/07/31	43	16.77	1	16.90	16.65	42	2,855	1.47%
2023/07/27	0	0.00	3	16.25	16.20	-3	2,750	-0.11%
2023/07/21	3	16.15	19	16.10	16.10	-16	2,745	-0.58%
2023/07/19	0	0.00	10	16.65	16.30	-10	2,787	-0.36%
2023/07/18	2	16.80	37	16.59	16.50	-35	2,868	-1.22%
2023/07/17	19	16.80	9	16.62	16.80	10	2,918	0.34%
2023/07/12	5	16.15	0	0.00	16.00	5	3,158	0.16%
2023/07/11	0	0.00	6	16.27	16.25	-6	3,194	-0.19%
2023/07/10	23	16.59	6	16.72	16.40	17	3,194	0.53%
2023/07/07	9	16.47	42	16.46	16.55	-33	3,149	-1.05%
2023/07/05	11	16.52	31	16.52	16.25	-20	3,069	-0.65%
2023/07/04	1	16.20	0	0.00	16.40	1	3,029	0.03%
2023/07/03	20	16.20	18	16.35	16.20	2	2,994	0.07%
2023/06/30	20	15.90	2	15.90	15.90	18	2,968	0.61%
2023/06/29	0	0.00	1	15.90	15.85	-1	3,025	-0.03%
2023/06/28	12	15.58	0	0.00	15.60	12	3,090	0.39%
2023/06/27	10	15.57	4	15.48	15.35	6	3,317	0.18%
2023/06/26	4	16.09	0	0.00	15.75	4	3,593	0.11%
2023/06/21	0	0.00	4	16.15	16.15	-4	3,643	-0.11%
2023/06/16	3	16.00	1	16.15	15.95	2	3,951	0.05%
2023/06/15	2	16.00	3	16.00	16.00	-1	3,961	-0.03%
2023/06/14	0	0.00	5	16.05	15.90	-5	3,971	-0.13%
2023/06/13	2	15.98	1	16.05	15.95	1	3,984	0.03%
2023/06/09	7	16.08	2	16.10	16.10	5	3,965	0.13%
2023/06/08	1	16.05	1	16.15	16.05	0	3,967	0.00%
2023/06/07	10.1	16.35	0	0.00	16.35	10.1	3,989	0.25%
2023/06/06	2	16.60	68	16.57	16.50	-66	4,048	-1.63%
2023/06/05	1	16.15	0	0.00	16.15	1	3,956	0.03%
2023/06/02	51	16.22	62	16.39	16.35	-11	3,966	-0.28%
2023/05/31	0	0.00	4	15.45	15.45	-4	3,839	-0.10%
2023/05/19	12	15.08	0	0.00	15.05	12	3,872	0.31%
2023/05/16	5	15.20	0	0.00	15.15	5	3,910	0.13%
2023/05/11	15	14.97	7	14.94	14.85	8	3,988	0.20%
2023/05/10	11	15.31	0	0.00	15.40	11	3,963	0.28%
2023/05/09	13	15.49	0	0.00	15.45	13	3,963	0.33%
2023/05/05	31	15.78	0	0.00	15.75	31	3,974	0.78%
2023/05/04	1	15.95	0	0.00	15.85	1	3,993	0.03%
2023/04/27	31	15.92	3	15.95	15.80	28	4,024	0.70%
2023/04/25	9	15.88	0	0.00	15.80	9	4,030	0.22%
2023/04/24	2	16.23	0	0.00	16.25	2	4,008	0.05%
2023/04/21	13	16.46	0	0.00	16.20	13	4,002	0.32%
2023/04/20	37	17.02	31	16.94	16.80	6	3,926	0.15%
2023/04/19	1	16.80	9	17.53	17.35	-8	3,819	-0.21%
2023/04/18	2	16.90	0	0.00	16.80	2	3,582	0.06%
2023/04/17	6	17.04	14	16.95	17.05	-8	3,603	-0.22%
2023/04/13	0	0.00	11	16.60	16.60	-11	3,670	-0.30%
2023/04/11	2	16.65	0	0.00	16.60	2	3,620	0.06%
2023/04/10	2	16.88	0	0.00	16.95	2	3,609	0.06%
2023/04/07	0	0.00	1	16.80	16.80	-1	3,613	-0.03%
2023/03/29	5	16.80	0	0.00	16.75	5	3,555	0.14%
2023/03/28	8	16.92	8	17.18	17.10	0	3,553	0.00%
2023/03/27	11	17.18	30	17.25	17.50	-19	3,387	-0.56%
2023/03/24	1	16.85	0	0.00	16.75	1	3,151	0.03%
2023/03/23	0	0.00	11	16.84	16.80	-11	3,174	-0.35%
2023/03/22	19	16.75	2	16.75	16.75	17	3,112	0.55%
2023/03/20	0	0.00	0.1	16.30	16.30	-0.1	2,964	0.00%
2023/03/17	1	16.10	0	0.00	16.00	1	3,067	0.03%
2023/03/16	0	15.70	0	0.00	15.60	0	3,160	0.00%
2023/03/14	0	0.00	1	16.00	15.95	-1	3,346	-0.03%
2023/03/13	1	16.00	6	15.85	16.15	-5	3,422	-0.15%
2023/03/10	0	0.00	6	16.15	16.20	-6	3,548	-0.17%
2023/03/09	12	16.58	32	16.30	16.25	-20	3,776	-0.53%
2023/03/08	2	16.58	13	16.45	16.65	-11	4,324	-0.25%
2023/03/07	10	16.20	1	16.20	16.25	9	4,887	0.18%
2023/03/03	2	15.70	2	15.70	15.70	0	4,873	0.00%
2023/03/02	2	15.50	2	15.50	15.55	0	4,898	0.00%
2023/03/01	7	15.40	0	0.00	15.40	7	4,939	0.14%
2023/02/24	2	15.75	2	15.50	15.50	0	4,992	0.00%
2023/02/21	0	0.00	6	15.90	15.80	-6	5,679	-0.11%
2023/02/13	1	15.55	0	0.00	15.45	1	6,240	0.02%
2023/02/10	35	15.36	1	15.60	15.35	34	6,392	0.53%
2023/02/09	0	0.00	10	15.85	15.80	-10	6,609	-0.15%
2023/02/08	1	16.10	1	16.05	16.00	0	6,734	0.00%
2023/02/03	2	16.10	0	0.00	15.95	2	7,028	0.03%
2023/02/02	0	0.00	5	16.22	16.20	-5	7,098	-0.07%
2023/02/01	1	16.05	6	15.99	16.00	-5	7,148	-0.07%
2023/01/31	0	0.00	1	15.95	15.90	-1	7,186	-0.01%
2023/01/30	5	15.75	0	0.00	15.80	5	7,266	0.07%
2023/01/17	11	15.40	1	15.40	15.45	10	7,308	0.14%
2023/01/16	0	0.00	1	15.40	15.40	-1	7,369	-0.01%
2023/01/12	6	15.78	0	0.00	15.75	6	7,535	0.08%
2023/01/11	1	16.25	1	16.00	16.00	0	7,635	0.00%
2023/01/10	0	0.00	5	16.35	16.20	-5	7,729	-0.06%
2023/01/09	4	16.18	7	16.14	16.10	-3	7,821	-0.04%
2023/01/06	8	16.08	3	16.00	16.00	5	7,981	0.06%
2023/01/05	5	16.10	0	0.00	16.05	5	8,148	0.06%
2023/01/04	2	16.00	83	16.18	16.30	-81	8,235	-0.98%
2022/12/30	2	15.30	2	15.13	15.10	0	8,852	0.00%
2022/12/29	10	15.03	0	0.00	15.20	10	8,987	0.11%
2022/12/28	20	15.18	4	15.16	15.15	16	9,263	0.17%
2022/12/27	42	15.51	3	15.58	15.60	39	9,510	0.41%
2022/12/26	1	15.70	0	0.00	15.65	1	9,573	0.01%
2022/12/23	10	15.60	0	0.00	15.60	10	9,716	0.10%
2022/12/22	2	15.90	2	15.75	15.80	0	9,861	0.00%
2022/12/21	2	15.80	2	15.65	15.65	0	10,063	0.00%
2022/12/20	15	16.09	37	15.83	15.55	-22	10,190	-0.22%
2022/12/19	0	0.00	5	16.15	16.15	-5	10,351	-0.05%
2022/12/15	0	0.00	4	17.39	17.30	-4	10,510	-0.04%
2022/12/14	2	17.00	9	17.08	17.05	-7	10,550	-0.07%
2022/12/13	7	17.06	2	16.90	16.80	5	10,663	0.05%
2022/12/12	0	0.00	5	16.95	17.10	-5	10,803	-0.05%
2022/12/09	14	17.28	4	17.06	17.00	10	10,989	0.09%
2022/12/07	12	17.34	2	17.05	17.00	10	11,527	0.09%
2022/12/06	0	0.00	5	17.75	17.35	-5	11,945	-0.04%
2022/12/05	7	17.60	7	17.61	17.50	0	12,389	0.00%
2022/12/02	19	17.75	14	17.86	17.55	5	13,007	0.04%
2022/12/01	28	17.53	12	17.74	17.90	16	13,147	0.12%
2022/11/30	64	17.87	55	18.21	17.60	9	13,210	0.07%
2022/11/29	38	17.45	33	17.56	17.95	5	12,869	0.04%
2022/11/28	5	16.35	0	0.00	16.35	5	12,477	0.04%
2022/11/24	4	16.25	1	16.20	16.25	3	13,019	0.02%
2022/11/23	4	16.38	2	16.20	16.25	2	13,628	0.01%
2022/11/22	2	16.60	2	16.30	16.35	0	13,984	0.00%
2022/11/21	11	16.93	20	16.86	16.65	-9	14,630	-0.06%
2022/11/18	17	16.73	48	16.72	16.80	-31	15,292	-0.20%
2022/11/17	29	16.63	10	16.01	16.75	19	15,498	0.12%
2022/11/16	5	15.75	0	0.00	15.60	5	15,730	0.03%
2022/11/15	0	0.00	1	15.55	15.95	-1	16,431	-0.01%
2022/11/11	2	16.50	2	15.90	15.80	0	18,823	0.00%
2022/11/10	7	16.36	0	0.00	16.15	7	19,485	0.04%
2022/11/09	19	17.34	13	17.28	17.00	6	19,980	0.03%
2022/11/08	15	17.24	20	17.28	16.90	-5	20,843	-0.02%
2022/11/07	3	17.03	2	17.05	17.05	1	21,285	0.00%
2022/11/04	3	16.23	3	16.53	16.65	0	22,150	0.00%
2022/11/03	5	15.60	5	15.90	16.10	0	23,414	0.00%
2022/11/02	2	15.40	12	15.53	15.85	-10	25,039	-0.04%
2022/11/01	10	15.23	3	15.22	15.35	7	25,210	0.03%
2022/10/31	14	15.14	26	15.13	14.95	-12	25,196	-0.05%
2022/10/28	5	14.74	2	15.13	14.60	3	25,128	0.01%
2022/10/27	13	15.24	2	15.30	15.30	11	25,078	0.04%
2022/10/26	3	15.28	3	15.15	14.85	0	25,086	0.00%
2022/10/25	0	0.00	1	15.60	15.30	-1	25,067	0.00%
2022/10/24	3	15.85	7	15.81	15.55	-4	25,105	-0.02%
2022/10/21	2	15.40	0	0.00	15.35	2	25,090	0.01%
2022/10/20	2	15.85	10	15.81	15.85	-8	25,102	-0.03%
2022/10/19	1	16.60	1	16.20	16.05	0	25,048	0.00%
2022/10/18	0	0.00	6	16.65	16.45	-6	24,966	-0.02%
2022/10/17	26	15.90	4	15.76	16.30	22	24,933	0.09%
2022/10/14	1	16.40	10	16.22	16.40	-9	24,863	-0.04%
2022/10/13	10	15.42	3	15.25	15.20	7	24,787	0.03%
2022/10/12	16	16.30	13	16.19	16.40	3	24,939	0.01%
2022/10/11	3	16.45	9	16.57	16.10	-6	24,905	-0.02%
2022/10/07	9	17.39	8	17.48	17.20	1	24,752	0.00%
2022/10/06	3	17.03	11	17.16	16.95	-8	24,190	-0.03%
2022/10/05	2	17.13	2	17.10	16.80	0	24,097	0.00%
2022/10/04	7	17.04	12	16.82	17.15	-5	23,861	-0.02%
2022/10/03	1	16.15	1	16.20	16.20	0	23,815	0.00%
2022/09/30	8	15.83	4	15.60	16.15	4	23,964	0.02%
2022/09/29	22	16.17	22	16.30	16.10	0	23,986	0.00%
2022/09/28	4	15.99	3	15.75	15.40	1	23,831	0.00%
2022/09/27	8	16.48	8	16.68	16.90	0	23,639	0.00%
2022/09/26	4	16.00	4	16.55	16.15	0	23,512	0.00%
2022/09/23	6	17.35	1	18.00	17.25	5	23,324	0.02%
2022/09/22	1	17.75	13	17.86	18.05	-12	23,169	-0.05%
2022/09/21	14	17.90	6	18.25	17.85	8	23,118	0.03%
2022/09/20	12	18.08	16	17.89	18.10	-4	23,215	-0.02%
2022/09/19	4	17.95	5	17.74	17.70	-1	23,103	0.00%
2022/09/16	35	18.02	25	18.19	17.90	10	23,017	0.04%
2022/09/15	39	18.48	49	18.65	18.40	-10	22,802	-0.04%
2022/09/14	14	17.78	13	17.95	18.15	1	22,253	0.00%
2022/09/13	54	18.71	25	18.87	18.35	29	22,022	0.13%
2022/09/12	37	18.53	47	18.49	18.80	-10	21,506	-0.05%
2022/09/08	20	18.17	16	18.16	18.20	4	20,967	0.02%
2022/09/07	14	17.20	4	17.15	17.10	10	20,325	0.05%
2022/09/06	2	17.83	3	17.50	17.30	-1	20,042	0.00%
2022/09/05	6	18.11	1	17.85	17.90	5	19,708	0.03%
2022/09/02	28	18.50	14	18.58	18.35	14	19,414	0.07%
2022/09/01	17	18.58	3	18.45	18.35	14	19,175	0.07%
2022/08/31	15	19.01	49	18.94	18.75	-34	18,890	-0.18%
2022/08/30	15	18.92	37	18.88	18.80	-22	18,502	-0.12%
2022/08/29	21	18.01	12	18.00	17.90	9	17,902	0.05%
2022/08/26	26	18.91	8	18.90	18.75	18	17,497	0.10%
2022/08/25	64	18.85	50	18.63	19.00	14	16,787	0.08%
2022/08/24	8	18.03	10	18.01	18.05	-2	15,958	-0.01%
2022/08/23	20	18.31	13	18.31	18.10	7	15,485	0.05%
2022/08/22	62	18.82	44	18.89	18.35	18	14,939	0.12%
2022/08/19	46	18.58	93	18.63	19.20	-47	14,198	-0.33%
2022/08/18	68	18.10	34	18.11	17.90	34	12,847	0.26%
2022/08/17	84	17.58	72	17.69	18.00	12	11,773	0.10%
2022/08/16	22	17.23	25	17.41	17.40	-3	11,146	-0.03%
2022/08/15	60	17.41	28	17.14	17.25	32	10,571	0.30%
2022/08/12	33	16.53	39	16.74	16.80	-6	9,597	-0.06%
2022/08/11	179	16.58	152	16.62	16.60	27	8,985	0.30%	大買/大賣/
2022/08/10	163	16.04	170.1	15.92	16.20	-7.1	7,872	-0.09%	大買/大賣/
2022/08/09	142.1	14.98	160	14.98	15.25	-17.9	6,468	-0.28%	大買/大賣/
2022/08/08	1	13.95	37	14.45	14.45	-36	4,750	-0.76%
2022/08/04	0	0.00	2	12.55	12.65	-2	4,361	-0.05%
2022/08/03	35	12.69	0	0.00	12.60	35	4,325	0.81%
2022/08/02	47	12.92	0	0.00	12.90	47	4,278	1.10%
2022/08/01	0	0.00	10	13.40	13.35	-10	4,208	-0.24%
2022/07/28	10	13.15	0	0.00	13.15	10	4,013	0.25%
2022/07/27	1	13.20	5	13.20	13.30	-4	3,945	-0.10%
2022/07/22	0	0.00	6	13.20	12.95	-6	3,740	-0.16%
2022/07/21	5	12.90	0	0.00	12.90	5	3,670	0.14%
2022/07/20	1	13.35	3	13.35	13.15	-2	3,613	-0.06%
2022/07/19	2	13.35	28	13.36	13.45	-26	3,505	-0.74%
2022/07/18	18	13.02	18	13.12	13.00	0	3,156	0.00%
2022/07/15	8	12.88	1	12.85	12.85	7	3,026	0.23%
2022/07/14	0	0.00	14	12.84	13.00	-14	2,974	-0.47%
2022/07/13	4	12.78	1	12.95	12.55	3	2,915	0.10%
2022/07/12	4	12.43	3	12.50	12.55	1	2,860	0.03%
2022/07/11	25	13.20	12	13.31	12.85	13	2,805	0.46%
2022/07/08	37	12.87	33	12.80	12.75	4	2,562	0.16%
2022/07/07	36	12.33	131	12.60	12.70	-95	2,323	-4.09%	大賣/
2022/07/06	2	11.65	0	0.00	11.55	2	2,148	0.09%
2022/07/05	3	11.75	1	11.75	11.90	2	2,138	0.09%
2022/07/04	45	11.73	0	0.00	11.55	45	2,109	2.13%
2022/07/01	40	12.03	0	0.00	11.95	40	2,091	1.91%
2022/06/30	22	12.12	0	0.00	12.20	22	2,031	1.08%
2022/06/29	1	12.60	0	0.00	12.60	1	1,985	0.05%
2022/06/28	10	12.75	160	12.92	12.60	-150	1,929	-7.78%	大賣/鉅額交易
2022/06/27	1	12.10	0	0.00	12.35	1	1,697	0.06%
2022/06/24	1	12.30	68	12.07	12.00	-67	1,656	-4.04%
2022/06/22	1	11.40	0	0.00	11.35	1	1,559	0.06%
2022/06/20	0	0.00	3	11.75	11.15	-3	1,570	-0.19%
2022/06/17	3	11.85	0	0.00	11.90	3	1,555	0.19%
2022/06/16	0	0.00	26	12.36	12.05	-26	1,540	-1.69%
2022/06/15	6	11.98	0	0.00	12.00	6	1,476	0.41%
2022/06/07	0	0.00	1	11.80	11.75	-1	1,441	-0.07%
2022/06/02	0	0.00	5	11.45	11.40	-5	1,423	-0.35%
2022/05/27	3	11.45	0	0.00	11.45	3	1,460	0.21%
2022/05/26	1	11.95	1	12.00	11.45	0	1,480	0.00%
2022/05/25	0	0.00	1	11.50	11.75	-1	1,385	-0.07%
2022/05/24	0	0.00	40	12.20	11.50	-40	1,411	-2.83%
2022/05/23	1	11.90	22	11.85	11.80	-21	1,234	-1.70%
2022/05/18	0	11.50	0	0.00	11.35	0	1,189	0.00%
2022/05/16	0	0.00	2	11.15	11.25	-2	1,208	-0.17%
2022/05/12	2	10.45	0	0.00	10.45	2	1,283	0.16%
2022/05/04	0	0.00	2	11.00	10.90	-2	1,745	-0.11%
2022/04/27	11	10.40	1	10.55	10.65	10	2,363	0.42%
2022/04/25	40	10.73	0	0.00	10.60	40	2,461	1.62%
2022/04/22	3	11.18	0	0.00	11.15	3	2,487	0.12%
2022/04/18	5	11.00	0	0.00	11.00	5	2,853	0.18%
2022/04/15	29	11.18	0	0.00	11.10	29	2,908	1.00%
2022/04/14	7	11.40	40	11.46	11.45	-33	2,989	-1.10%
2022/04/13	0	0.00	1	11.55	11.65	-1	3,041	-0.03%
2022/04/12	15	11.33	0	0.00	11.35	15	3,153	0.48%
2022/04/11	10	11.50	1	11.80	11.45	9	3,285	0.27%
2022/04/07	17	11.76	0	0.00	11.55	17	3,970	0.43%
2022/04/06	17	12.00	10	12.05	11.95	7	4,133	0.17%
2022/04/01	24	12.12	0	0.00	12.15	24	4,355	0.55%
2022/03/30	0	0.00	5	12.51	12.50	-5	4,611	-0.11%
2022/03/25	0	0.00	1	12.50	12.50	-1	4,991	-0.02%
2022/03/24	0	0.00	10	12.20	12.35	-10	5,077	-0.20%
2022/03/22	0	0.00	2	12.33	12.40	-2	6,114	-0.03%
2022/03/21	0	0.00	0	12.25	12.15	0	6,289	0.00%
2022/03/17	0	0.00	5	12.01	12.00	-5	6,764	-0.07%
2022/03/16	0	0.00	1	11.75	11.75	-1	6,778	-0.01%
2022/03/15	12	12.01	0	0.00	11.65	12	6,781	0.18%
2022/03/14	27	12.42	0	0.00	12.25	27	6,793	0.40%
2022/03/11	20	12.50	0	0.00	12.50	20	6,789	0.29%
2022/03/09	0	0.00	4	12.35	12.40	-4	6,844	-0.06%
2022/03/08	10	12.01	0	0.00	12.00	10	6,836	0.15%
2022/03/07	25	12.31	0	0.00	12.30	25	6,800	0.37%
2022/03/04	30	12.88	0.1	12.85	12.80	29.9	6,825	0.44%
2022/03/03	5	13.05	0	0.00	13.10	5	6,816	0.07%
2022/02/25	9	12.69	0	0.00	12.70	9	6,775	0.13%
2022/02/22	13	13.08	0	0.00	13.10	13	6,704	0.19%
2022/02/17	2	13.35	0	0.00	13.30	2	6,690	0.03%
2022/02/16	0	0.00	3	13.58	13.55	-3	6,686	-0.04%
2022/02/15	4	13.44	0	0.00	13.35	4	6,651	0.06%
2022/02/14	3	13.47	2	13.48	13.55	1	6,610	0.02%
2022/02/11	1	14.45	1	14.25	14.15	0	6,529	0.00%
2022/02/10	1	14.65	0	0.00	14.30	1	6,467	0.02%
2022/02/09	6	14.65	1	14.65	14.55	5	6,404	0.08%
2022/02/08	2	14.40	38	14.42	14.40	-36	6,300	-0.57%
2022/02/07	5	14.30	0	0.00	14.30	5	6,246	0.08%
2022/01/25	4	14.05	10	14.20	13.75	-6	6,088	-0.10%
2022/01/24	12	14.46	5	14.35	14.50	7	5,912	0.12%
2022/01/19	0	0.00	1	13.80	13.75	-1	5,592	-0.02%
2022/01/18	0	0.00	2	13.70	13.70	-2	5,533	-0.04%
2022/01/14	0	0.00	4	12.76	12.75	-4	5,446	-0.07%
2022/01/12	0	0.00	20	13.90	13.65	-20	5,339	-0.37%
2022/01/11	80	13.75	0	13.60	13.70	80	5,124	1.56%
2022/01/07	0	0.00	2	13.50	13.45	-2	5,011	-0.04%
2022/01/06	0	0.00	5	14.00	13.95	-5	4,919	-0.10%
2022/01/05	0	0.00	6	14.09	14.05	-6	4,865	-0.12%
2022/01/04	0	0.00	21	14.73	14.65	-21	4,749	-0.44%
2022/01/03	10	14.85	27	14.75	14.70	-17	4,618	-0.37%
2021/12/30	9	14.58	64	14.12	14.25	-55	4,376	-1.26%
2021/12/29	10	14.45	11	14.43	14.20	-1	3,917	-0.03%
2021/12/28	67	14.53	7	14.59	14.45	60	3,735	1.61%
2021/12/27	3	13.87	8.2	13.45	14.30	-5.2	3,510	-0.15%
2021/12/24	0	0.00	9	13.10	13.05	-9	3,305	-0.27%
2021/12/23	1	13.45	2	13.35	13.25	-1	3,245	-0.03%
2021/12/22	0	0.00	27	13.00	13.15	-27	3,081	-0.88%
2021/12/21	5	13.05	3	13.05	13.05	2	2,971	0.07%
2021/12/20	17	13.06	12	13.01	12.95	5	2,855	0.18%
2021/12/17	32	13.29	63	13.26	12.80	-31	2,753	-1.13%
2021/12/16	11.1	14.00	18	14.08	13.70	-6.9	2,544	-0.27%
2021/12/15	7	13.21	7	13.04	13.35	0	1,685	0.00%
2021/12/14	70	13.14	9	12.29	12.15	61	1,502	4.06%
2021/12/13	1	12.90	48	12.76	12.90	-47	1,173	-4.01%
2021/12/10	1	11.85	12	11.75	11.75	-11	1,011	-1.09%
2021/12/09	0	0.00	5	11.80	11.50	-5	977	-0.51%
2021/12/08	0	0.00	3	11.48	11.65	-3	967	-0.31%
2021/12/07	3	11.30	0	0.00	11.25	3	920	0.33%
2021/12/06	1	11.60	1	11.50	11.50	0	909	0.00%
2021/12/03	0	0.00	20	11.25	11.25	-20	841	-2.38%
2021/11/30	1	11.35	4	11.21	11.05	-3	826	-0.36%
2021/11/26	1	10.85	0	0.00	10.75	1	767	0.13%
2021/11/22	1	11.55	8	11.44	11.30	-7	741	-0.94%
2021/11/19	1	11.35	0	0.00	11.25	1	737	0.14%
2021/11/18	1	11.45	1	11.40	11.35	0	728	0.00%
2021/11/11	10	11.00	0	0.00	10.90	10	618	1.62%
2021/11/08	2	11.05	0	0.00	10.90	2	629	0.32%
2021/10/28	0	0.00	2	10.95	10.95	-2	720	-0.28%
2021/10/27	2	10.98	0	0.00	10.90	2	729	0.27%
2021/10/25	0	0.00	3	10.30	10.35	-3	639	-0.47%
2021/10/21	0	0.00	14	10.17	10.05	-14	704	-1.99%
2021/10/20	1	10.10	0	0.00	10.15	1	858	0.12%
2021/10/19	0	0.00	2	10.25	10.20	-2	875	-0.23%
2021/10/18	0	0.00	1	10.20	10.20	-1	882	-0.11%
2021/10/15	4	10.10	0	0.00	10.20	4	901	0.44%
2021/10/14	11	10.05	0	0.00	10.05	11	913	1.20%
2021/10/05	0	0.00	3	10.15	10.25	-3	954	-0.31%
2021/10/04	3	9.98	0	0.00	9.98	3	958	0.31%
2021/10/01	3	10.37	0	0.00	10.25	3	957	0.31%
2021/09/29	0	0.00	2	10.55	10.60	-2	961	-0.21%
2021/09/28	0	0.00	2	10.60	10.60	-2	958	-0.21%
2021/09/27	0	0.00	7	10.51	10.55	-7	967	-0.72%
2021/09/24	0	0.00	1	10.30	10.25	-1	967	-0.10%
2021/09/23	0	0.00	2	10.10	10.00	-2	999	-0.20%
2021/09/22	0	0.00	2	10.05	10.05	-2	1,009	-0.20%
2021/09/16	0	0.00	2	10.25	10.10	-2	1,019	-0.20%
2021/09/14	0	0.00	2	10.20	10.15	-2	1,040	-0.19%
2021/09/13	5	10.15	9	10.08	10.15	-4	1,049	-0.38%
2021/09/10	0	0.00	2	9.92	9.89	-2	1,061	-0.19%
2021/09/03	4	9.86	0	0.00	9.87	4	1,095	0.36%
2021/09/02	0	0.00	4	10.05	9.83	-4	1,109	-0.36%
2021/09/01	4	9.86	0	0.00	10.00	4	1,114	0.36%
2021/08/31	5	9.82	0	0.00	9.82	5	1,112	0.45%
2021/08/27	2	9.86	0	0.00	9.86	2	1,124	0.18%
2021/08/26	1	9.85	0	0.00	9.86	1	1,134	0.09%
2021/08/18	0	0.00	26	10.05	10.05	-26	1,201	-2.16%
2021/08/17	5	9.97	10	10.05	9.97	-5	1,215	-0.41%
2021/08/13	0	0.00	5	10.05	10.05	-5	1,221	-0.41%
2021/08/12	0	0.00	5	10.35	10.35	-5	1,223	-0.41%
2021/08/10	0	0.00	158	10.51	10.50	-158	1,359	-11.62%	大賣/鉅額交易
2021/08/09	10	10.80	0	0.00	10.70	10	1,409	0.71%
2021/08/05	0	0.00	2	11.35	11.20	-2	1,438	-0.14%
2021/08/04	20	11.36	4	11.28	11.45	16	1,486	1.08%
2021/08/03	0	0.00	1	11.10	11.10	-1	1,456	-0.07%
2021/08/02	1	11.25	3	11.15	11.20	-2	1,464	-0.14%
2021/07/29	1	11.15	0	0.00	11.15	1	1,477	0.07%
2021/07/28	1	11.00	0	0.00	11.20	1	1,494	0.07%
2021/07/26	130	11.42	36	11.25	11.55	94	1,558	6.03%	大買/
2021/07/23	1	10.90	0	0.00	10.90	1	1,493	0.07%
2021/07/21	5	10.70	0	0.00	10.50	5	1,645	0.30%
2021/07/20	11	10.78	0	0.00	10.70	11	1,691	0.65%
2021/07/14	2	10.80	0	0.00	10.65	2	1,895	0.11%
2021/07/02	0	0.00	4	11.00	10.85	-4	2,403	-0.17%
2021/07/01	30	11.10	0	0.00	10.90	30	2,556	1.17%
2021/06/24	10	11.10	0	0.00	11.15	10	2,822	0.35%
2021/06/21	14	10.80	0	0.00	10.65	14	2,840	0.49%
2021/06/11	5	11.20	0	0.00	11.25	5	3,279	0.15%
2021/06/07	5	11.19	0	0.00	11.20	5	3,576	0.14%
2021/06/04	24	11.43	0	0.00	11.35	24	3,615	0.66%
2021/05/24	0	0.00	6	10.85	11.00	-6	3,641	-0.16%
2021/05/20	6	10.60	1	10.60	10.65	5	3,682	0.14%
2021/05/19	1	10.80	0	0.00	11.00	1	3,712	0.03%
2021/05/18	1	9.90	1	10.25	10.25	0	3,624	0.00%
2021/05/17	7	9.33	0	0.00	9.32	7	3,610	0.19%
2021/05/12	12	10.54	0	0.00	10.60	12	3,525	0.34%
2021/05/11	8	11.75	2	11.80	11.65	6	3,483	0.17%
2021/05/06	6	12.58	0	0.00	12.40	6	3,447	0.17%
2021/05/04	11	12.71	8	12.70	12.65	3	3,398	0.09%
2021/05/03	26	13.74	0	0.00	13.60	26	3,328	0.78%
2021/04/29	5	14.50	0	0.00	14.35	5	3,296	0.15%
2021/04/28	0	0.00	5	14.80	14.70	-5	3,226	-0.15%
2021/04/27	1	14.30	0	0.00	14.25	1	3,138	0.03%
2021/04/23	0.5	13.55	0	0.00	13.55	0.5	3,132	0.02%
2021/04/22	12	14.17	3	14.20	13.65	9	3,136	0.29%
2021/04/16	0.5	13.95	0	0.00	14.00	0.5	3,013	0.02%
2021/04/14	1	13.55	0	0.00	13.65	1	2,993	0.03%
2021/04/13	0	0.00	15	14.25	14.00	-15	2,981	-0.50%
2021/04/12	3	14.30	0	0.00	14.30	3	2,987	0.10%
2021/04/08	9	15.06	25	15.02	14.80	-16	2,828	-0.57%
2021/04/07	15	14.83	10	14.50	14.85	5	2,691	0.19%
2021/04/06	15	14.30	0	0.00	14.25	15	2,557	0.59%
2021/04/01	0	0.00	26	13.50	13.80	-26	2,424	-1.07%
2021/03/25	10	13.40	0	0.00	13.30	10	2,430	0.41%
2021/03/23	0	0.00	3	13.77	13.35	-3	2,458	-0.12%
2021/03/22	21	14.00	30	13.93	13.95	-9	2,434	-0.37%
2021/03/19	20	13.50	0	0.00	13.55	20	2,205	0.91%
2021/03/18	5	13.90	0	0.00	13.50	5	2,208	0.23%
2021/03/17	0	0.00	5	13.50	13.55	-5	2,155	-0.23%
2021/03/16	9	13.48	20	13.45	13.40	-11	2,272	-0.48%
2021/03/12	29	13.15	13	13.21	13.15	16	2,181	0.73%
2021/03/11	17	13.57	77	13.46	13.25	-60	2,217	-2.71%
2021/03/09	4	12.39	0	0.00	12.40	4	2,173	0.18%
2021/03/05	3	12.65	0	0.00	12.70	3	2,416	0.12%
2021/03/04	3	12.65	0	0.00	12.75	3	2,480	0.12%
2021/02/25	0	0.00	5	12.90	12.95	-5	2,731	-0.18%
2021/02/24	7	12.85	0	0.00	12.90	7	2,750	0.25%
2021/02/23	13	12.92	0	0.00	13.05	13	2,751	0.47%
2021/02/19	50	12.90	0	0.00	13.15	50	2,769	1.81%
2021/02/17	0	0.00	12	12.20	12.30	-12	2,982	-0.40%
2021/02/05	4	12.03	0	0.00	12.00	4	3,067	0.13%
2021/02/01	1	11.75	0	0.00	11.80	1	3,268	0.03%
2021/01/27	0	0.00	10	12.50	12.35	-10	3,368	-0.30%
2021/01/26	0	12.50	0	0.00	12.30	0	3,394	0.00%
2021/01/25	0	0.00	5	12.40	12.50	-5	3,403	-0.15%
2021/01/22	5	12.00	5	12.25	12.15	0	3,422	0.00%
2021/01/21	0	13.45	8	12.41	12.05	-8	3,437	-0.23%
2021/01/20	19	12.57	15	12.61	12.30	4	3,483	0.11%
2021/01/19	5	13.00	0	0.00	13.05	5	3,488	0.14%
2021/01/18	4	13.00	3	13.15	13.20	1	3,513	0.03%
2021/01/14	10	13.00	0	0.00	13.05	10	3,481	0.29%
2021/01/06	8	13.24	0	0.00	13.25	8	3,626	0.22%
2021/01/05	30	13.92	0	0.00	13.85	30	3,627	0.83%
2021/01/04	10	13.68	0	0.00	13.70	10	3,661	0.27%
2020/12/28	0	0.00	25	13.58	13.55	-25	3,801	-0.66%
2020/12/22	25	13.49	0	0.00	13.10	25	4,051	0.62%
2020/12/21	0	0.00	32.1	13.40	13.35	-32.1	4,153	-0.77%
2020/12/18	35	13.61	0	0.00	13.55	35	4,451	0.79%
2020/12/16	0	0.00	0.2	13.50	13.50	-0.2	4,719	0.00%
2020/12/15	2	13.45	0	0.00	13.45	2	4,808	0.04%
2020/12/11	0	0.00	0.5	13.75	13.60	-0.5	5,069	-0.01%
2020/12/10	10	13.75	0	0.00	14.00	10	5,190	0.19%
2020/12/07	7	14.59	10.5	14.64	14.65	-3.5	6,217	-0.06%
2020/12/04	4	14.95	1	14.85	14.90	3	6,289	0.05%
2020/12/03	10	15.08	3	14.88	14.85	7	6,339	0.11%
2020/12/02	11	15.73	5.3	15.60	15.45	5.7	6,388	0.09%
2020/12/01	5.1	15.65	15.3	15.40	15.60	-10.2	6,402	-0.16%
2020/11/30	20.4	15.26	0	0.00	15.15	20.4	6,585	0.31%
2020/11/27	0	0.00	2	15.05	15.10	-2	6,621	-0.03%
2020/11/26	0	0.00	29	15.00	14.95	-29	6,629	-0.44%
2020/11/25	0	0.00	1	14.85	14.85	-1	6,598	-0.02%
2020/11/24	1	15.00	9	15.03	14.65	-8	6,630	-0.12%
2020/11/20	5	14.45	0	0.00	14.45	5	6,663	0.08%
2020/11/19	0	0.00	1	14.40	14.40	-1	7,150	-0.01%
2020/11/17	5	14.55	10	14.70	14.55	-5	7,505	-0.07%
2020/11/16	28	15.42	7	15.18	15.20	21	7,538	0.28%
2020/11/13	1	14.90	7	14.90	14.85	-6	7,429	-0.08%
2020/11/11	20	14.81	8	14.85	14.65	12	7,507	0.16%
2020/11/10	6	14.28	3	14.50	14.30	3	7,438	0.04%
2020/11/06	0	0.00	3	14.60	14.40	-3	7,479	-0.04%
2020/11/04	0	0.00	3	14.05	13.95	-3	7,858	-0.04%
2020/11/03	3	13.80	3	13.90	13.85	0	7,897	0.00%
2020/10/28	3	14.40	1	14.70	14.05	2	7,999	0.03%
2020/10/22	0	0.00	5	14.46	14.25	-5	7,959	-0.06%
2020/10/21	0	0.00	3	14.55	14.55	-3	7,973	-0.04%
2020/10/19	7	14.02	0	0.00	14.00	7	8,022	0.09%
2020/10/16	1	14.10	0	0.00	13.90	1	8,025	0.01%
2020/10/15	0	0.00	2	14.55	14.35	-2	8,062	-0.02%
2020/10/14	0	0.00	1	14.20	14.30	-1	8,062	-0.01%
2020/10/13	1	13.60	0	0.00	13.85	1	8,048	0.01%
2020/10/12	2	14.33	0	0.00	13.95	2	7,997	0.03%
2020/10/08	0	0.00	1	14.60	14.50	-1	7,952	-0.01%
2020/10/06	0	0.00	1	14.30	14.30	-1	7,964	-0.01%
2020/10/05	1	13.85	0	0.00	14.10	1	8,004	0.01%
2020/09/29	1	14.20	0	0.00	13.80	1	8,020	0.01%
2020/09/24	0	0.00	32	14.96	14.55	-32	7,937	-0.40%
2020/09/23	33	15.84	56	15.42	15.30	-23	7,944	-0.29%
2020/09/22	1	15.95	11	15.84	15.90	-10	7,873	-0.13%
2020/09/21	2	15.48	40	15.70	15.35	-38	7,683	-0.49%
2020/09/18	26	15.98	0	0.00	15.70	26	7,614	0.34%
2020/09/17	4	15.99	38	15.91	16.00	-34	7,600	-0.45%
2020/09/16	0	0.00	2	16.10	15.80	-2	7,506	-0.03%
2020/09/15	0	0.00	5	15.72	15.50	-5	7,325	-0.07%
2020/09/14	22	16.22	3	16.50	16.00	19	7,168	0.27%
2020/09/11	33	15.33	19.1	15.61	15.70	13.9	6,678	0.21%
2020/09/10	0	0.00	154	14.69	14.75	-154	6,137	-2.51%	大賣/鉅額交易
2020/09/09	17	15.00	0	0.00	14.65	17	5,992	0.28%
2020/09/08	0	0.00	12	14.55	14.20	-12	5,878	-0.20%
2020/09/07	2	14.78	1	15.75	14.70	1	5,803	0.02%
2020/09/04	77	14.80	16	15.07	15.20	61	5,654	1.08%
2020/09/03	16	15.22	1	15.15	15.30	15	5,536	0.27%
2020/09/02	5	13.95	0	0.00	14.00	5	5,230	0.10%
2020/08/31	0	0.00	15	13.55	13.50	-15	5,105	-0.29%
2020/08/26	6	13.51	5	13.55	13.55	1	4,877	0.02%
2020/08/25	35	13.63	29	13.75	13.55	6	4,786	0.13%
2020/08/24	3	13.68	1	13.90	14.00	2	4,271	0.05%
2020/08/20	0	0.00	1	12.80	11.85	-1	3,846	-0.03%
2020/08/19	1	12.90	0	0.00	12.70	1	3,722	0.03%
2020/08/18	1	12.85	2	13.00	12.95	-1	3,638	-0.03%
2020/08/13	0	0.00	1	12.30	12.15	-1	3,386	-0.03%
2020/08/12	3	12.38	1	12.20	12.45	2	3,329	0.06%
2020/08/11	0	0.00	1	12.30	12.35	-1	3,244	-0.03%
2020/08/10	7	12.75	5	12.80	12.80	2	3,053	0.07%
2020/08/05	0	0.00	20	11.70	11.75	-20	2,676	-0.75%
2020/08/03	7	11.59	17	11.48	11.50	-10	2,610	-0.38%
2020/07/30	0	0.00	21	10.55	10.90	-21	2,515	-0.83%
2020/07/27	100	11.22	2	11.25	10.90	98	2,551	3.84%
2020/07/24	23	11.35	0	0.00	11.20	23	2,488	0.92%
2020/07/23	0	0.00	7	11.14	11.10	-7	2,338	-0.30%
2020/07/22	0	0.00	10	11.04	11.05	-10	2,310	-0.43%
2020/07/21	13	11.22	0	0.00	10.90	13	2,279	0.57%
2020/07/20	49	10.63	0	0.00	10.85	49	2,198	2.23%
2020/07/14	0	0.00	100	10.70	10.80	-100	2,099	-4.76%
2020/07/13	10	10.80	6	10.99	11.10	4	2,073	0.19%
2020/07/10	3	10.63	1	10.65	10.65	2	2,025	0.10%
2020/07/09	0	0.00	37	10.64	10.50	-37	1,967	-1.88%
2020/07/08	1	10.55	0	0.00	10.45	1	1,930	0.05%
2020/07/07	1	10.60	7	10.71	10.65	-6	1,875	-0.32%
2020/07/06	0	0.00	16	10.98	11.05	-16	1,821	-0.88%
2020/07/03	6	10.77	2	10.55	10.65	4	1,747	0.23%
2020/07/02	0	0.00	2	10.60	10.35	-2	1,642	-0.12%
2020/07/01	54	10.31	20	10.00	10.65	34	1,499	2.27%
2020/06/29	30	9.47	3	9.35	9.41	27	1,200	2.25%
2020/06/24	6	9.46	1	9.54	9.54	5	1,181	0.42%
2020/06/23	20	9.10	0	0.00	9.10	20	1,095	1.83%
2020/06/22	20	9.40	0	0.00	9.30	20	1,078	1.85%
2020/06/18	1	9.15	0	0.00	9.20	1	1,046	0.10%
2020/06/15	6	9.06	0	0.00	8.83	6	1,048	0.57%
2020/06/10	2	9.10	10	9.18	9.11	-8	1,032	-0.77%
2020/06/09	0	0.00	25	8.91	8.83	-25	1,051	-2.38%
2020/06/08	0	0.00	5	8.90	8.84	-5	1,062	-0.47%
2020/06/04	4	8.43	0	0.00	8.38	4	1,037	0.39%
2020/06/02	6	8.30	6	8.30	8.29	0	1,027	0.00%
2020/05/20	15	8.05	0	0.00	8.01	15	1,033	1.45%
2020/05/14	6	8.13	0	0.00	8.12	6	1,003	0.60%
2020/05/12	10	8.33	0	0.00	8.41	10	989	1.01%
2020/05/11	0	0.00	6	8.54	8.59	-6	975	-0.61%
2020/05/08	17	8.35	0	0.00	8.35	17	956	1.78%
2020/04/30	5	8.76	10	8.87	8.76	-5	923	-0.54%
2020/04/20	0	0.00	20	7.93	7.99	-20	834	-2.40%
2020/04/17	10	8.11	0	0.00	7.93	10	838	1.19%
2020/04/16	0	0.00	4	8.05	8.10	-4	824	-0.49%
2020/04/15	10	8.25	1	8.08	8.07	9	811	1.11%
2020/04/14	1	7.76	0	0.00	7.89	1	725	0.14%
2020/04/07	0	0.00	5	6.88	6.86	-5	709	-0.70%
2020/04/06	5	6.66	0	0.00	6.68	5	707	0.71%
2020/03/27	10	6.65	0	0.00	6.57	10	718	1.39%
2020/03/12	0	0.00	3	7.90	7.90	-3	976	-0.31%
2020/02/27	7	8.74	2	8.71	8.72	5	941	0.53%
2020/02/25	10	8.98	0	0.00	9.03	10	924	1.08%
2020/02/05	0	0.00	5	9.14	9.13	-5	984	-0.51%
2020/02/03	5	8.82	0	0.00	8.83	5	985	0.51%
2020/01/10	2	10.30	0	0.00	10.25	2	990	0.20%
2020/01/08	0	0.00	2	10.20	10.20	-2	1,055	-0.19%
2019/12/23	2	10.70	5	10.75	10.65	-3	1,500	-0.20%
2019/12/20	11	10.85	5	10.95	10.80	6	1,490	0.40%
2019/12/19	10	10.88	5	10.85	10.85	5	1,484	0.34%
2019/12/18	9	11.13	15	11.30	11.05	-6	1,462	-0.41%
2019/12/17	0	0.00	3	11.30	11.35	-3	1,337	-0.22%
2019/12/16	3	10.90	0	0.00	11.00	3	1,253	0.24%
2019/12/13	2	10.35	0	0.00	10.60	2	1,130	0.18%
2019/12/09	2	10.35	0	0.00	10.35	2	1,126	0.18%
2019/12/06	1	10.25	0	0.00	10.30	1	1,167	0.09%
2019/11/28	1	10.25	0	0.00	10.20	1	1,211	0.08%
2019/11/27	2	10.30	0	0.00	10.25	2	1,226	0.16%
2019/11/26	7	10.31	0	0.00	10.30	7	1,247	0.56%
2019/11/25	3	10.20	0	0.00	10.30	3	1,248	0.24%
2019/11/22	2	10.15	0	0.00	10.15	2	1,246	0.16%
2019/11/21	0	0.00	1	10.05	10.15	-1	1,257	-0.08%
2019/11/18	2	10.15	0	0.00	10.20	2	1,257	0.16%
2019/11/12	11	10.15	0	0.00	10.20	11	1,254	0.88%
2019/11/01	7	10.49	0	0.00	10.45	7	1,249	0.56%
2019/10/29	0	0.00	4	10.75	10.80	-4	1,260	-0.32%
2019/10/28	0	0.00	0.2	10.55	10.60	-0.2	1,262	-0.01%
2019/10/17	3	11.30	0	0.00	11.05	3	1,531	0.20%
2019/10/16	2	11.05	2	11.00	11.15	0	1,490	0.00%
2019/10/08	0	0.00	10	10.70	10.70	-10	1,360	-0.73%
2019/10/07	10	11.00	0	0.00	10.80	10	1,349	0.74%
2019/10/04	0	0.00	3	11.08	11.00	-3	1,355	-0.22%
2019/10/03	7	11.09	25	11.18	11.10	-18	1,300	-1.38%
2019/09/25	0	0.00	4	10.25	10.25	-4	1,044	-0.38%
2019/09/19	0	0.00	25	10.20	10.20	-25	1,052	-2.38%
2019/09/18	2	10.20	0	0.00	10.30	2	1,027	0.19%
2019/09/10	6	10.42	5	10.25	10.25	1	1,049	0.10%
2019/09/06	2	11.00	0	0.00	10.90	2	1,003	0.20%
2019/08/29	2	10.40	2	10.70	10.80	0	984	0.00%
2019/08/27	2	10.30	0	0.00	10.30	2	978	0.20%
2019/08/23	2	10.50	0	0.00	10.50	2	1,012	0.20%
2019/08/20	0	0.00	7	10.50	10.45	-7	1,038	-0.67%
2019/08/19	0	0.00	2	10.50	10.50	-2	1,048	-0.19%
2019/08/15	2	10.15	0	0.00	10.25	2	1,081	0.18%
2019/08/13	1	10.25	1	10.35	10.25	0	1,166	0.00%
2019/08/12	2	10.20	0	0.00	10.25	2	1,296	0.15%
2019/08/02	2	10.65	2	10.75	10.75	0	2,045	0.00%
2019/08/01	0	0.00	2	11.05	10.90	-2	2,098	-0.10%
2019/07/29	2	11.20	0	0.00	11.30	2	2,212	0.09%
2019/07/26	21	11.18	0	0.00	11.15	21	2,219	0.95%
2019/07/25	0	0.00	7	11.69	11.55	-7	2,216	-0.32%
2019/07/24	7	11.09	5	11.30	11.20	2	2,109	0.09%
2019/07/23	4	10.70	0	0.00	10.65	4	2,026	0.20%
2019/07/22	5	10.65	0	0.00	10.65	5	2,032	0.25%
2019/07/16	0	0.00	8	10.84	10.75	-8	2,074	-0.39%
2019/07/11	0	0.00	22	10.60	10.60	-22	2,243	-0.98%
2019/07/10	3	10.40	5	10.60	10.55	-2	2,330	-0.09%
2019/07/03	5	10.25	0	0.00	10.30	5	2,404	0.21%
2019/06/26	2	10.10	0	0.00	10.10	2	2,577	0.08%
2019/06/25	0	0.00	3	10.25	10.15	-3	2,609	-0.11%
2019/06/24	20	10.28	2	10.25	10.20	18	2,793	0.64%
2019/06/11	0	0.00	3	10.25	10.25	-3	2,932	-0.10%
2019/06/10	3	10.20	0	0.00	10.20	3	2,937	0.10%
2019/05/31	6	10.60	0	0.00	10.55	6	2,994	0.20%
2019/05/30	0	0.00	1	10.45	10.40	-1	3,014	-0.03%
2019/05/28	0	0.00	1	10.40	10.45	-1	2,983	-0.03%
2019/05/27	2	10.40	0	0.00	10.40	2	2,977	0.07%
2019/05/22	0.4	10.85	0	0.00	10.80	0.4	2,939	0.01%
2019/05/21	0	0.00	1	10.90	10.85	-1	2,921	-0.03%
2019/05/20	0	0.00	1	10.70	10.85	-1	2,902	-0.03%
2019/05/17	2	11.03	1	11.70	10.80	1	2,839	0.04%
2019/05/16	2	11.60	6	11.83	11.60	-4	2,704	-0.15%
2019/05/15	2	11.75	0	0.00	11.65	2	2,621	0.08%
2019/05/14	3	11.77	4	11.93	11.95	-1	2,575	-0.04%
2019/05/13	4	12.26	2	12.25	12.15	2	2,484	0.08%
2019/05/10	28.9	11.98	23	12.00	12.55	5.9	2,237	0.26%
2019/05/09	1	11.50	233	11.86	11.45	-232	1,951	-11.89%	大賣/鉅額交易
2019/05/08	1	12.00	0	0.00	12.10	1	1,883	0.05%
2019/05/07	0	0.00	4	12.00	12.00	-4	1,830	-0.22%
2019/05/03	68	11.49	3	11.42	11.55	65	1,731	3.75%
2019/05/02	60	11.30	0	0.00	11.40	60	1,698	3.53%
2019/04/30	0	0.00	2	11.15	11.15	-2	1,658	-0.12%
2019/04/29	5	10.80	0	0.00	10.70	5	1,679	0.30%
2019/04/26	0	0.00	10	11.35	11.05	-10	1,653	-0.60%
2019/04/25	0	0.00	3	11.45	11.30	-3	1,638	-0.18%
2019/04/24	10	11.35	2	11.30	11.30	8	1,636	0.49%
2019/04/23	58	11.39	0	0.00	11.30	58	1,628	3.56%
2019/04/22	44	11.49	0	0.00	11.45	44	1,618	2.72%
2019/04/19	3	11.10	1	11.10	11.05	2	1,578	0.13%
2019/04/18	0	0.00	1	11.15	11.15	-1	1,571	-0.06%
2019/04/17	13	11.88	1	11.45	11.55	12	1,528	0.78%
2019/04/15	0	0.00	9	11.40	11.15	-9	1,308	-0.69%
2019/04/09	0	0.00	1	10.80	10.80	-1	1,221	-0.08%
2019/04/08	0	0.00	1	11.00	11.00	-1	1,232	-0.08%
2019/04/03	0	0.00	2	11.00	11.10	-2	1,210	-0.17%
2019/04/02	0	0.00	16	11.05	11.05	-16	1,188	-1.35%
2019/04/01	48	11.29	4	11.40	11.20	44	1,162	3.79%
2019/03/27	4	11.04	0	0.00	10.60	4	1,000	0.40%
2019/03/26	0	0.00	12	10.44	10.55	-12	812	-1.48%
2019/03/22	5	10.05	7	10.16	10.05	-2	769	-0.26%
2019/03/21	2	10.30	0	0.00	10.20	2	759	0.26%
2019/03/20	0	0.00	2	10.05	10.20	-2	701	-0.29%
2019/03/15	10	10.05	0	0.00	10.05	10	693	1.44%
2019/03/14	1	10.20	0	0.00	10.05	1	695	0.14%
2019/03/11	2	10.20	15	10.37	10.45	-13	750	-1.73%
2019/03/08	0	0.00	10	10.05	10.30	-10	767	-1.30%
2019/03/06	10	10.00	0	0.00	9.97	10	745	1.34%
2019/03/05	7	10.10	10	10.00	10.10	-3	709	-0.42%
2019/02/27	0	0.00	2	9.68	9.66	-2	702	-0.28%
2019/02/22	0	0.00	3	9.77	9.78	-3	784	-0.38%
2019/02/20	0	0.00	2	9.86	9.83	-2	779	-0.26%
2019/02/18	0	0.00	3	9.85	9.88	-3	779	-0.38%
2019/02/14	0	0.00	2	9.74	9.62	-2	768	-0.26%
2019/02/13	2	9.56	0	0.00	9.73	2	758	0.26%
2019/02/11	0	0.00	50	9.40	9.39	-50	741	-6.74%
2019/01/30	0	0.00	1	9.49	9.38	-1	742	-0.13%
2019/01/25	0	0.00	4	9.44	9.44	-4	742	-0.54%
2019/01/21	55	9.84	22	9.67	9.77	33	734	4.49%
2019/01/16	2	9.30	0	0.00	9.27	2	696	0.29%
2019/01/14	5	9.13	0	0.00	9.17	5	690	0.72%
2019/01/10	10	9.40	0	0.00	9.31	10	692	1.44%
2019/01/07	0	0.00	16	9.30	9.29	-16	682	-2.35%
2019/01/03	12	9.12	0	0.00	9.08	12	705	1.70%
2019/01/02	4	9.30	0	0.00	9.20	4	716	0.56%
2018/12/28	10	9.40	0	0.00	9.41	10	713	1.40%
2018/12/27	4	9.28	4	9.54	9.40	0	706	0.00%
2018/12/11	0	0.00	3	9.92	9.92	-3	767	-0.39%
2018/12/10	4	9.86	1	9.78	9.80	3	759	0.40%
2018/12/05	0	0.00	2	9.71	9.65	-2	794	-0.25%
2018/12/04	1	10.20	23	10.15	9.91	-22	796	-2.76%
2018/11/26	0	0.00	5	9.62	9.52	-5	759	-0.66%
2018/11/23	7	9.48	21	9.65	9.47	-14	730	-1.92%
2018/11/21	1	8.72	0	0.00	8.80	1	661	0.15%
2018/11/09	5	8.73	0	0.00	8.73	5	712	0.70%
2018/11/01	5	8.23	0	0.00	8.39	5	755	0.66%
2018/10/24	10	8.61	0	0.00	8.57	10	780	1.28%
2018/10/17	0	0.00	3	9.07	8.92	-3	795	-0.38%
2018/10/11	5	8.31	0	0.00	8.30	5	800	0.62%
2018/10/08	6	9.67	0	0.00	9.66	6	778	0.77%
2018/10/05	14	9.72	0	0.00	9.71	14	782	1.79%
2018/10/04	0	0.00	5	9.95	9.89	-5	783	-0.64%
2018/10/03	0	0.00	14	10.34	10.10	-14	784	-1.78%
2018/10/02	0	0.00	10	10.25	10.25	-10	842	-1.19%
2018/10/01	6	9.83	0	0.00	9.99	6	838	0.72%
2018/09/28	10	9.68	0	0.00	9.79	10	881	1.13%
2018/09/27	12	9.73	0	0.00	9.75	12	891	1.35%
2018/09/26	3	9.67	0	0.00	9.62	3	902	0.33%
2018/09/25	10	9.60	0	0.00	9.61	10	936	1.07%
2018/09/18	0	0.00	4	10.20	9.75	-4	1,261	-0.32%
2018/09/14	0	0.00	1	10.30	10.10	-1	1,346	-0.07%
2018/09/13	0	0.00	1	10.25	10.15	-1	1,358	-0.07%
2018/09/12	0	0.00	8	10.48	10.50	-8	1,359	-0.59%
2018/09/11	0	0.00	11	10.23	10.35	-11	1,390	-0.79%
2018/09/06	1	10.25	5	10.10	10.10	-4	1,595	-0.25%
2018/08/31	0	0.00	9	10.07	10.30	-9	1,740	-0.52%
2018/08/29	0	0.00	3	10.00	9.99	-3	1,715	-0.17%
2018/08/28	1	9.96	0	0.00	9.95	1	1,706	0.06%
2018/08/23	0	0.00	5	9.66	9.68	-5	1,702	-0.29%
2018/08/14	1	8.87	0	0.00	9.03	1	1,671	0.06%
2018/08/13	13	9.06	0	0.00	8.93	13	1,672	0.78%
2018/08/10	4	9.41	0	0.00	9.41	4	1,661	0.24%
2018/08/08	0	0.00	8	9.81	9.82	-8	1,658	-0.48%
2018/08/07	0	0.00	4	9.62	9.62	-4	1,648	-0.24%
2018/07/18	5	9.37	0	0.00	9.38	5	1,568	0.32%
2018/07/12	0	0.00	2	9.47	9.46	-2	1,544	-0.13%
2018/07/11	0	0.00	1	9.28	9.40	-1	1,535	-0.07%
2018/07/10	10	9.35	0	0.00	9.38	10	1,522	0.66%
2018/07/09	0	0.00	1	10.20	10.15	-1	1,447	-0.07%
2018/07/06	6	10.16	15	10.00	10.15	-9	1,430	-0.63%
2018/07/05	2	10.45	1	10.55	10.10	1	1,375	0.07%
2018/07/04	3	10.53	44	10.53	10.45	-41	1,354	-3.03%
2018/07/03	1	11.00	0	0.00	10.70	1	1,330	0.08%
2018/07/02	0	0.00	21	11.16	10.85	-21	1,295	-1.62%
2018/06/29	30	11.16	1	11.30	11.15	29	1,174	2.47%
2018/06/27	3	10.65	3	10.75	10.75	0	1,046	0.00%
2018/06/26	0	0.00	19	10.82	11.05	-19	969	-1.96%
2018/06/21	1	10.75	0	0.00	10.60	1	840	0.12%
2018/06/20	7	10.58	3	10.70	10.60	4	817	0.49%
2018/06/19	3	10.90	12	10.95	10.80	-9	764	-1.18%
2018/06/15	0	0.00	17	10.59	10.80	-17	623	-2.73%
2018/06/13	0	0.00	9	9.91	9.97	-9	515	-1.75%
2018/06/12	0	0.00	10	10.09	10.05	-10	478	-2.09%
2018/06/11	3	9.63	30	9.62	9.63	-27	376	-7.16%
2018/05/24	0	0.00	4	8.03	8.10	-4	283	-1.41%
2018/05/21	0	0.00	8	7.82	7.80	-8	279	-2.86%
2018/05/16	4	7.85	0	0.00	7.75	4	274	1.46%
2018/05/11	10	8.34	0	0.00	8.25	10	285	3.50%
2018/05/04	8	8.19	0	0.00	8.21	8	289	2.76%
2018/04/26	5	8.22	0	0.00	8.19	5	329	1.52%
2018/04/25	0	0.00	30	8.23	8.18	-30	335	-8.93%
2018/04/24	0	0.00	16	8.40	8.35	-16	445	-3.60%
2018/04/20	6	8.56	0	0.00	8.57	6	446	1.34%
2018/04/17	0	0.00	4	8.60	8.59	-4	455	-0.88%
2018/04/09	0	0.00	1	9.00	8.85	-1	514	-0.19%
2018/03/29	4	8.85	0	0.00	8.90	4	493	0.81%
2018/03/28	12	8.91	15	8.88	8.91	-3	495	-0.61%
2018/03/27	2	8.82	0	0.00	8.94	2	493	0.40%
2018/03/26	0	0.00	10	8.86	8.94	-10	493	-2.03%
2018/03/23	2	9.00	0	0.00	8.99	2	494	0.40%
2018/03/21	0	0.00	1	9.26	9.24	-1	495	-0.20%
2018/03/19	0	0.00	21.2	9.29	9.26	-21.2	503	-4.22%
2018/03/12	6	9.21	0	0.00	9.26	6	518	1.16%
2018/03/05	2	9.25	0	0.00	9.20	2	560	0.36%
2018/02/26	10	9.16	0	0.00	9.17	10	560	1.79%
2018/02/02	4	9.85	0	0.00	9.84	4	617	0.65%
2018/02/01	10	9.88	0	0.00	9.87	10	630	1.59%
2018/01/29	4	9.91	0	0.00	9.99	4	639	0.63%
2018/01/23	15	9.90	0	0.00	9.89	15	646	2.32%
2018/01/22	7	10.00	0	0.00	9.93	7	634	1.10%
2018/01/18	13	10.05	0	0.00	10.15	13	619	2.10%
2018/01/12	0	0.00	5	10.00	10.00	-5	533	-0.94%
2018/01/09	5	10.00	0	0.00	9.92	5	523	0.96%
2018/01/08	5	9.94	14	9.94	9.92	-9	522	-1.72%
2018/01/05	20	10.02	6	10.10	9.98	14	513	2.73%