訊舟 (3047)-第一金-路竹券商分點個股進出

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
14.45
漲跌
▲0.20
漲幅
+1.40%
成交量
847張
產業
上市通信網路類股
199人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

訊舟 (3047)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/04/17	0.1	14.50	0	0.00	14.45	0.1	7,597	0.00%
2024/04/16	0	14.80	0	0.00	14.25	0	7,605	0.00%
2024/04/10	0	0.00	0.4	15.31	15.45	-0.4	7,753	0.00%
2024/04/09	0	15.25	0	0.00	15.20	0	7,751	0.00%
2024/03/29	0	0.00	2	15.25	15.25	-2	7,943	-0.03%
2024/03/25	0	0.00	3	15.45	15.45	-3	8,258	-0.04%
2024/03/22	2	14.95	30	14.97	15.35	-28	8,308	-0.34%
2024/03/21	0	15.20	0	0.00	15.10	0	8,610	0.00%
2024/03/20	0	0.00	50	15.00	14.95	-50	8,683	-0.58%
2024/03/19	0	0.00	2	15.25	15.05	-2	8,729	-0.02%
2024/03/18	0	15.20	0	0.00	15.30	0	8,965	0.00%
2024/03/15	1	15.30	0	0.00	15.20	1	8,955	0.01%
2024/03/14	1	15.65	1	15.65	15.60	0	8,945	0.00%
2024/03/13	2	15.90	25	16.20	15.85	-23	8,933	-0.26%
2024/03/11	1.4	16.39	2	16.40	16.40	-0.6	8,891	-0.01%
2024/03/08	21	16.26	2	16.20	16.25	19	8,909	0.21%
2024/03/07	2	17.05	28	17.13	16.85	-26	8,900	-0.29%
2024/03/06	0	0.00	5	17.80	17.75	-5	8,785	-0.06%
2024/03/05	25	17.74	2	17.90	17.85	23	8,809	0.26%
2024/03/04	6	18.40	5	18.34	18.15	1	9,005	0.01%
2024/03/01	3	17.95	1	18.00	17.90	2	8,904	0.02%
2024/02/29	3	18.25	2	18.40	18.25	1	8,866	0.01%
2024/02/27	9	18.36	32	18.61	18.20	-23	8,961	-0.26%
2024/02/26	34	18.89	12	19.08	18.80	22	8,941	0.25%
2024/02/23	9	18.91	43	19.36	18.50	-34	9,062	-0.38%
2024/02/22	20	19.38	11	19.29	19.10	9	8,864	0.10%
2024/02/21	118	19.51	114	19.75	19.25	4	8,536	0.05%	大買/大賣/
2024/02/20	12	18.85	44	19.52	19.90	-32	7,302	-0.44%
2024/02/19	58	17.90	11	18.00	18.10	47	6,607	0.71%
2024/02/16	6	17.38	11	17.18	17.40	-5	6,285	-0.08%
2024/02/15	1	16.20	70	16.28	16.85	-69	5,941	-1.16%
2024/02/05	60	16.40	0	0.00	16.50	60	5,857	1.02%
2024/02/02	52	16.82	11	16.66	16.85	41	5,792	0.71%
2024/02/01	0	0.00	3	16.50	16.60	-3	5,570	-0.05%
2024/01/30	0	0.00	1	16.20	16.30	-1	5,467	-0.02%
2024/01/29	10	16.72	3	16.62	16.55	7	5,411	0.13%
2024/01/26	7	16.20	2	16.30	16.10	5	5,176	0.10%
2024/01/25	9.5	16.90	5	16.99	16.45	4.5	5,123	0.09%
2024/01/24	121	16.36	135.1	16.73	16.55	-14.1	4,771	-0.30%	大買/大賣/
2024/01/23	2	15.85	0	0.00	15.80	2	4,333	0.05%
2024/01/22	0.1	15.70	0	0.00	15.80	0.1	4,304	0.00%
2024/01/17	0	0.00	8	15.20	15.25	-8	4,255	-0.19%
2024/01/16	0	0.00	5	15.40	15.40	-5	4,248	-0.12%
2024/01/11	0	0.00	15	15.45	15.45	-15	4,218	-0.36%
2024/01/09	5	15.50	0	0.00	15.50	5	4,202	0.12%
2024/01/08	0	0.00	2	16.20	16.10	-2	4,124	-0.05%
2024/01/05	1	16.15	0	0.00	16.20	1	4,068	0.02%
2024/01/04	0	0.00	5	16.30	16.20	-5	4,016	-0.12%
2024/01/02	0	0.00	4	16.30	16.35	-4	3,970	-0.10%
2023/12/29	0	0.00	2	16.00	16.05	-2	3,897	-0.05%
2023/12/27	0	0.00	20	16.20	16.10	-20	3,877	-0.52%
2023/12/26	3	16.27	0	0.00	16.35	3	3,844	0.08%
2023/12/25	1	16.50	0	0.00	16.35	1	3,753	0.03%
2023/12/22	0	0.00	2.2	16.13	16.10	-2.2	3,607	-0.06%
2023/12/20	0	0.00	9	16.41	16.40	-9	3,527	-0.26%
2023/12/19	5	15.80	0	0.00	15.80	5	3,366	0.15%
2023/12/18	32	16.61	8	16.64	16.20	24	3,315	0.72%
2023/12/15	2	16.05	6	15.68	16.15	-4	2,985	-0.13%
2023/12/14	3	16.00	2	15.95	15.65	1	2,900	0.03%
2023/12/13	8	16.14	10	16.20	16.10	-2	2,837	-0.07%
2023/12/07	0	0.00	3	16.05	15.90	-3	2,636	-0.11%
2023/12/04	2	16.00	13	16.08	16.05	-11	2,561	-0.43%
2023/12/01	0	0.00	5	15.90	15.90	-5	2,479	-0.20%
2023/11/30	5	15.75	0	0.00	15.80	5	2,451	0.20%
2023/11/29	15.1	16.03	5	16.10	16.10	10.1	2,382	0.42%
2023/11/27	0	0.00	0.2	15.23	15.00	-0.2	2,028	-0.01%
2023/11/24	12	15.27	2.5	15.49	15.35	9.5	1,987	0.48%
2023/11/22	5	16.08	34.2	16.14	15.80	-29.2	1,624	-1.80%
2023/11/21	156	15.23	164	15.65	16.05	-8	1,369	-0.58%	大買/大賣/
2023/11/20	1	14.80	3	14.65	14.60	-2	1,063	-0.19%
2023/11/17	31	14.27	2	14.25	14.25	29	1,009	2.87%
2023/11/16	0	0.00	3	13.65	13.65	-3	952	-0.32%
2023/11/13	1	13.00	0	0.00	13.05	1	966	0.10%
2023/10/30	1	13.75	0	0.00	13.80	1	1,199	0.08%
2023/10/23	0	0.00	1	13.55	13.45	-1	1,437	-0.07%
2023/10/18	1	13.60	0	0.00	13.55	1	1,513	0.07%
2023/10/13	0	0.00	2	14.00	14.00	-2	1,658	-0.12%
2023/10/11	7	13.66	4	13.65	13.55	3	1,780	0.17%
2023/10/06	1	14.05	0	0.00	13.95	1	1,797	0.06%
2023/10/04	2	14.00	0	0.00	14.05	2	1,864	0.11%
2023/10/03	0	0.00	6	14.05	14.00	-6	1,953	-0.31%
2023/09/28	4	13.96	4	13.93	13.90	0	2,098	0.00%
2023/09/26	4	14.10	4	14.10	14.00	0	2,213	0.00%
2023/09/20	0	0.00	1	14.25	14.25	-1	2,319	-0.04%
2023/09/13	5	14.28	5	14.43	14.35	0	2,372	0.00%
2023/09/12	1	14.50	0	0.00	14.55	1	2,363	0.04%
2023/09/11	0	0.00	20	15.50	15.45	-20	2,338	-0.86%
2023/09/08	12	15.44	0	15.50	15.45	12	2,326	0.52%
2023/09/07	2	15.70	0	0.00	15.60	2	2,327	0.09%
2023/09/06	2	15.80	0	0.00	15.80	2	2,346	0.09%
2023/09/05	7	15.89	0	0.00	15.80	7	2,372	0.30%
2023/09/01	0	0.00	1	15.70	15.70	-1	2,418	-0.04%
2023/08/31	15	15.65	0	0.00	15.65	15	2,604	0.58%
2023/08/25	0	0.00	2	16.00	15.95	-2	2,931	-0.07%
2023/08/24	5	15.84	0	0.00	15.80	5	2,929	0.17%
2023/08/23	0	0.00	1	15.80	15.80	-1	2,926	-0.03%
2023/08/22	2	15.55	0	0.00	15.40	2	2,937	0.07%
2023/08/21	0	0.00	40	15.50	15.50	-40	2,963	-1.35%
2023/08/17	4	14.90	2	15.30	15.30	2	2,963	0.07%
2023/08/16	12	14.60	12	14.75	14.75	0	2,958	0.00%
2023/08/15	22	14.85	0	0.00	14.85	22	2,971	0.74%
2023/08/14	2	14.85	0	0.00	14.65	2	2,970	0.07%
2023/08/11	2	15.30	0	0.00	15.00	2	2,953	0.07%
2023/08/10	24	15.28	0	0.00	15.25	24	2,943	0.82%
2023/08/09	29	15.97	29	15.90	15.90	0	2,895	0.00%
2023/08/07	2	16.35	0	0.00	16.55	2	2,897	0.07%
2023/08/04	6	16.30	0	0.00	16.60	6	2,900	0.21%
2023/08/02	2	16.90	1	16.30	16.30	1	2,923	0.03%
2023/08/01	2	16.70	3	16.92	16.65	-1	2,892	-0.03%
2023/07/31	3	16.82	22	16.99	16.65	-19	2,855	-0.67%
2023/07/28	6	16.33	6	16.53	16.40	0	2,770	0.00%
2023/07/26	10	16.00	0	0.00	15.95	10	2,758	0.36%
2023/07/24	1	16.05	0	0.00	15.95	1	2,763	0.04%
2023/07/19	10	16.35	0	0.00	16.30	10	2,787	0.36%
2023/07/18	2	16.85	0	0.00	16.50	2	2,868	0.07%
2023/07/17	0	0.00	48	16.73	16.80	-48	2,918	-1.64%
2023/07/14	1	16.45	0	0.00	16.40	1	3,090	0.03%
2023/07/13	0	0.00	3	16.20	16.10	-3	3,116	-0.10%
2023/07/10	2	16.68	3	16.65	16.40	-1	3,194	-0.03%
2023/07/07	0	0.00	25	16.85	16.55	-25	3,149	-0.79%
2023/07/06	2	16.30	5	16.45	16.25	-3	3,083	-0.10%
2023/07/03	0	0.00	7	16.09	16.20	-7	2,994	-0.23%
2023/06/28	0	0.00	0.7	15.60	15.60	-0.7	3,090	-0.02%
2023/06/27	15	15.40	0	0.00	15.35	15	3,317	0.45%
2023/06/26	1	15.75	0	0.00	15.75	1	3,593	0.03%
2023/06/19	1	16.00	2	16.10	16.05	-1	3,912	-0.03%
2023/06/15	0	0.00	4	16.00	16.00	-4	3,961	-0.10%
2023/06/14	11	15.95	0	0.00	15.90	11	3,971	0.28%
2023/06/13	2	15.95	7	16.05	15.95	-5	3,984	-0.13%
2023/06/12	0	0.00	0.1	16.15	16.15	-0.1	3,981	0.00%
2023/06/09	1	16.05	1	16.05	16.10	0	3,965	0.00%
2023/06/07	0.1	16.50	1	16.40	16.35	-0.9	3,989	-0.02%
2023/06/06	45	16.58	0	0.00	16.50	45	4,048	1.11%
2023/06/05	1	16.10	0	0.00	16.15	1	3,956	0.03%
2023/06/02	30	15.96	27	16.19	16.35	3	3,966	0.08%
2023/05/31	0	0.00	3	15.45	15.45	-3	3,839	-0.08%
2023/05/25	3	15.20	1	15.20	15.15	2	3,837	0.05%
2023/05/23	0	0.00	0	15.35	15.35	0	3,858	0.00%
2023/05/19	1	15.10	0	0.00	15.05	1	3,872	0.03%
2023/05/16	0	0.00	5	15.25	15.15	-5	3,910	-0.13%
2023/05/15	5	14.90	0	0.00	14.95	5	3,922	0.13%
2023/05/12	0	0.00	0.1	15.10	15.10	-0.1	3,960	0.00%
2023/05/05	3	15.80	0	0.00	15.75	3	3,974	0.08%
2023/05/04	1	15.90	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	0.00	2	16.15	16.10	-2	4,021	-0.05%
2023/04/28	3	16.05	3	16.05	16.10	0	4,026	0.00%
2023/04/26	1	15.70	0	0.00	15.90	1	4,029	0.02%
2023/04/25	1	15.80	0	0.00	15.80	1	4,030	0.02%
2023/04/24	0	0.00	1	16.35	16.25	-1	4,008	-0.02%
2023/04/21	6	16.25	0.1	16.20	16.20	5.9	4,002	0.15%
2023/04/20	0	0.00	1	16.95	16.80	-1	3,926	-0.03%
2023/04/19	5	17.52	11	17.17	17.35	-6	3,819	-0.16%
2023/04/18	3	16.83	0	0.00	16.80	3	3,582	0.08%
2023/04/17	20	16.90	23	16.95	17.05	-3	3,603	-0.08%
2023/04/13	5	16.65	0	16.60	16.60	5	3,670	0.14%
2023/04/11	1	16.70	16	16.70	16.60	-15	3,620	-0.41%
2023/04/07	0	0.00	7	16.75	16.80	-7	3,613	-0.19%
2023/03/31	0	0.00	10	16.75	16.75	-10	3,601	-0.28%
2023/03/29	5	16.90	0	0.00	16.75	5	3,555	0.14%
2023/03/28	20	17.05	26	17.03	17.10	-6	3,553	-0.17%
2023/03/27	10.2	17.15	23	17.22	17.50	-12.8	3,387	-0.38%
2023/03/24	10	16.85	35	16.97	16.75	-25	3,151	-0.79%
2023/03/23	2	16.75	6	16.81	16.80	-4	3,174	-0.13%
2023/03/22	23	16.69	5	16.65	16.75	18	3,112	0.58%
2023/03/21	0	0.00	1	16.45	16.40	-1	2,978	-0.03%
2023/03/20	0	0.00	2	16.20	16.30	-2	2,964	-0.07%
2023/03/17	0	0.00	7	16.05	16.00	-7	3,067	-0.23%
2023/03/16	2	15.65	4	15.95	15.60	-2	3,160	-0.06%
2023/03/15	5	16.05	0	0.00	15.95	5	3,247	0.15%
2023/03/13	0	0.00	3	15.90	16.15	-3	3,422	-0.09%
2023/03/10	1	16.30	1	16.30	16.20	0	3,548	0.00%
2023/03/09	1	16.55	0	0.00	16.25	1	3,776	0.03%
2023/03/08	6	16.62	1	16.40	16.65	5	4,324	0.12%
2023/03/07	0	0.00	21	16.20	16.25	-21	4,887	-0.43%
2023/03/06	8	16.26	0	0.00	16.15	8	4,887	0.16%
2023/03/03	11	15.61	0	0.00	15.70	11	4,873	0.23%
2023/03/02	0	0.00	30	15.50	15.55	-30	4,898	-0.61%
2023/03/01	36	15.46	0	0.00	15.40	36	4,939	0.73%
2023/02/24	2	15.58	1	15.65	15.50	1	4,992	0.02%
2023/02/23	0	0.00	5	15.70	15.75	-5	5,145	-0.10%
2023/02/21	5	15.75	0	0.00	15.80	5	5,679	0.09%
2023/02/20	0	0.00	40	15.64	15.75	-40	5,705	-0.70%
2023/02/16	12	15.65	0	0.00	15.65	12	5,839	0.21%
2023/02/14	2	15.50	0	0.00	15.40	2	6,138	0.03%
2023/02/10	30	15.78	22	15.45	15.35	8	6,392	0.13%
2023/02/09	6	15.86	0	0.00	15.80	6	6,609	0.09%
2023/02/08	0	15.95	0	0.00	16.00	0	6,734	0.00%
2023/02/03	24	15.96	0	0.00	15.95	24	7,028	0.34%
2023/02/01	5	15.95	0	0.00	16.00	5	7,148	0.07%
2023/01/30	2	15.75	1	15.80	15.80	1	7,266	0.01%
2023/01/17	20	15.44	0	0.00	15.45	20	7,308	0.27%
2023/01/16	5	15.40	0	0.00	15.40	5	7,369	0.07%
2023/01/13	10	15.65	0	0.00	15.55	10	7,451	0.13%
2023/01/12	10	15.83	0	0.00	15.75	10	7,535	0.13%
2023/01/11	6	16.00	0	0.00	16.00	6	7,635	0.08%
2023/01/10	2	16.15	0	0.00	16.20	2	7,729	0.03%
2023/01/09	5	16.10	0	0.00	16.10	5	7,821	0.06%
2023/01/06	15	16.00	0	0.00	16.00	15	7,981	0.19%
2023/01/05	0	0.00	1	16.15	16.05	-1	8,148	-0.01%
2023/01/04	1	16.25	2	16.05	16.30	-1	8,235	-0.01%
2023/01/03	1	15.65	1	15.45	15.65	0	8,271	0.00%
2022/12/29	0	0.00	2	15.10	15.20	-2	8,987	-0.02%
2022/12/28	1	15.35	5	15.20	15.15	-4	9,263	-0.04%
2022/12/26	0	0.00	10	15.60	15.65	-10	9,573	-0.10%
2022/12/21	5	15.72	22	15.69	15.65	-17	10,063	-0.17%
2022/12/20	0	0.00	7	15.70	15.55	-7	10,190	-0.07%
2022/12/16	3	16.90	1	17.10	16.80	2	10,475	0.02%
2022/12/15	1	17.30	0	0.00	17.30	1	10,510	0.01%
2022/12/14	0	0.00	10	17.10	17.05	-10	10,550	-0.09%
2022/12/13	2	17.03	5	16.90	16.80	-3	10,663	-0.03%
2022/12/12	10	16.85	0	0.00	17.10	10	10,803	0.09%
2022/12/09	3	17.23	26	17.16	17.00	-23	10,989	-0.21%
2022/12/08	30	17.48	31	17.40	17.55	-1	11,410	-0.01%
2022/12/07	2	17.38	0	0.00	17.00	2	11,527	0.02%
2022/12/06	35	17.73	30	17.52	17.35	5	11,945	0.04%
2022/12/05	6	17.59	1	17.65	17.50	5	12,389	0.04%
2022/12/02	6	17.68	12	17.61	17.55	-6	13,007	-0.05%
2022/12/01	12	17.45	28	17.69	17.90	-16	13,147	-0.12%
2022/11/30	52	17.90	21	17.72	17.60	31	13,210	0.23%
2022/11/29	18	17.26	44	17.21	17.95	-26	12,869	-0.20%
2022/11/28	16	16.37	14	16.21	16.35	2	12,477	0.02%
2022/11/25	11	16.23	0	0.00	16.10	11	12,727	0.09%
2022/11/24	10	16.20	0	0.00	16.25	10	13,019	0.08%
2022/11/22	0	0.00	4	16.45	16.35	-4	13,984	-0.03%
2022/11/21	38	16.82	12	17.12	16.65	26	14,630	0.18%
2022/11/18	8	16.74	17	16.80	16.80	-9	15,292	-0.06%
2022/11/17	13	16.50	17	16.29	16.75	-4	15,498	-0.03%
2022/11/16	1	15.70	4	15.75	15.60	-3	15,730	-0.02%
2022/11/15	4	15.80	0	0.00	15.95	4	16,431	0.02%
2022/11/11	24	15.97	16	16.21	15.80	8	18,823	0.04%
2022/11/10	16	16.42	11	16.25	16.15	5	19,485	0.03%
2022/11/09	6	17.15	0.2	16.97	17.00	5.9	19,980	0.03%
2022/11/08	7	17.19	20	17.28	16.90	-13	20,843	-0.06%
2022/11/07	0	0.00	31	17.20	17.05	-31	21,285	-0.15%
2022/11/04	25	16.40	6	16.36	16.65	19	22,150	0.09%
2022/11/03	15	16.12	1	16.00	16.10	14	23,414	0.06%
2022/11/02	12	15.76	16	15.54	15.85	-4	25,039	-0.02%
2022/11/01	7	15.34	6	15.14	15.35	1	25,210	0.00%
2022/10/31	1	15.10	22	15.21	14.95	-21	25,196	-0.08%
2022/10/28	16	14.78	10	14.95	14.60	6	25,128	0.02%
2022/10/27	12	15.22	1	15.20	15.30	11	25,078	0.04%
2022/10/26	1	15.10	12	14.97	14.85	-11	25,086	-0.04%
2022/10/25	3	15.43	22	15.57	15.30	-19	25,067	-0.08%
2022/10/24	10	15.65	0	0.00	15.55	10	25,105	0.04%
2022/10/21	0	0.00	9	15.40	15.35	-9	25,090	-0.04%
2022/10/20	0	0.00	3	15.65	15.85	-3	25,102	-0.01%
2022/10/19	2	16.13	1	16.30	16.05	1	25,048	0.00%
2022/10/18	3	16.50	7	16.51	16.45	-4	24,966	-0.02%
2022/10/17	11	15.80	3	15.95	16.30	8	24,933	0.03%
2022/10/14	5	16.45	2	16.40	16.40	3	24,863	0.01%
2022/10/13	20	15.63	20	15.43	15.20	0	24,787	0.00%
2022/10/12	11	16.10	3	16.50	16.40	8	24,939	0.03%
2022/10/11	10	16.50	1.1	16.45	16.10	9	24,905	0.04%
2022/10/07	13	17.51	24	17.23	17.20	-11	24,752	-0.04%
2022/10/06	13	17.10	12	16.87	16.95	1	24,190	0.00%
2022/10/05	30	17.30	61	17.15	16.80	-31	24,097	-0.13%
2022/10/04	48	17.06	15	17.12	17.15	33	23,861	0.14%
2022/09/30	0	0.00	4	15.65	16.15	-4	23,964	-0.02%
2022/09/29	0	0.00	1	16.35	16.10	-1	23,986	0.00%
2022/09/28	11	15.78	2	15.70	15.40	9	23,831	0.04%
2022/09/27	1	16.65	7	16.58	16.90	-6	23,639	-0.03%
2022/09/26	6	16.25	24	16.27	16.15	-18	23,512	-0.08%
2022/09/23	17	17.55	3	17.37	17.25	14	23,324	0.06%
2022/09/22	1	18.00	1	18.05	18.05	0	23,169	0.00%
2022/09/21	0	0.00	10	17.85	17.85	-10	23,118	-0.04%
2022/09/20	0	0.00	1	18.05	18.10	-1	23,215	0.00%
2022/09/19	4	17.73	12	17.87	17.70	-8	23,103	-0.03%
2022/09/16	15	18.15	21	17.97	17.90	-6	23,017	-0.03%
2022/09/15	27	18.64	25	18.65	18.40	2	22,802	0.01%
2022/09/14	19	17.99	10	17.94	18.15	9	22,253	0.04%
2022/09/13	30.1	18.63	3	18.92	18.35	27.1	22,022	0.12%
2022/09/12	25	18.31	14	18.53	18.80	11	21,506	0.05%
2022/09/08	23	18.02	29	18.02	18.20	-6	20,967	-0.03%
2022/09/07	21	17.53	16	17.11	17.10	5	20,325	0.02%
2022/09/06	4	17.76	32	17.34	17.30	-28	20,042	-0.14%
2022/09/05	0	0.00	7	18.11	17.90	-7	19,708	-0.04%
2022/09/02	0	0.00	2	18.48	18.35	-2	19,414	-0.01%
2022/09/01	24.2	18.61	12	18.38	18.35	12.2	19,175	0.06%
2022/08/31	83	18.92	15	18.75	18.75	68	18,890	0.36%
2022/08/30	5	18.64	11	18.65	18.80	-6	18,502	-0.03%
2022/08/29	7	18.29	5	18.03	17.90	2	17,902	0.01%
2022/08/26	50	18.96	19	18.84	18.75	31	17,497	0.18%
2022/08/25	36	18.69	31	18.89	19.00	5	16,787	0.03%
2022/08/24	10	18.14	43	17.96	18.05	-33	15,958	-0.21%
2022/08/23	36	18.24	6	18.43	18.10	30	15,485	0.19%
2022/08/22	34	18.95	36	18.44	18.35	-2	14,939	-0.01%
2022/08/19	23	18.74	57	18.73	19.20	-34	14,198	-0.24%
2022/08/18	59	18.08	22	17.98	17.90	37	12,847	0.29%
2022/08/17	30	17.66	26	17.51	18.00	4	11,773	0.03%
2022/08/16	11	17.49	38	17.21	17.40	-27	11,146	-0.24%
2022/08/15	71	17.37	29	17.37	17.25	42	10,571	0.40%
2022/08/12	20	16.57	23	16.57	16.80	-3	9,597	-0.03%
2022/08/11	28	16.48	45	16.55	16.60	-17	8,985	-0.19%
2022/08/10	84	16.02	133	16.17	16.20	-49	7,872	-0.62%	大賣/
2022/08/09	56	14.78	79	14.91	15.25	-23	6,468	-0.36%
2022/08/08	43	14.00	27	14.25	14.45	16	4,750	0.34%
2022/08/05	1	13.25	53	13.21	13.15	-52	4,426	-1.17%
2022/08/04	1	12.40	0	0.00	12.65	1	4,361	0.02%
2022/08/03	1	12.75	0	0.00	12.60	1	4,325	0.02%
2022/08/02	10	12.91	3	12.88	12.90	7	4,278	0.16%
2022/08/01	1	13.30	1	13.50	13.35	0	4,208	0.00%
2022/07/29	2	13.25	3	13.28	13.30	-1	4,113	-0.02%
2022/07/28	3	13.38	4	13.25	13.15	-1	4,013	-0.02%
2022/07/27	3	13.25	1	13.30	13.30	2	3,945	0.05%
2022/07/22	0	0.00	22	13.11	12.95	-22	3,740	-0.59%
2022/07/20	0	13.35	2	13.10	13.15	-2	3,613	-0.06%
2022/07/19	26	13.44	10	13.43	13.45	16	3,505	0.46%
2022/07/18	5	13.25	6	13.00	13.00	-1	3,156	-0.03%
2022/07/15	2	12.95	0	0.00	12.85	2	3,026	0.07%
2022/07/14	1	12.40	32	12.99	13.00	-31	2,974	-1.04%
2022/07/13	32	12.89	2	12.60	12.55	30	2,915	1.03%
2022/07/12	9	12.44	7	12.48	12.55	2	2,860	0.07%
2022/07/11	26	12.96	4	12.85	12.85	22	2,805	0.78%
2022/07/08	10	12.92	9	12.88	12.75	1	2,562	0.04%
2022/07/07	12	12.60	18	12.61	12.70	-6	2,323	-0.26%
2022/07/06	1	11.85	12	11.63	11.55	-11	2,148	-0.51%
2022/07/05	2	11.85	0	0.00	11.90	2	2,138	0.09%
2022/07/04	1	11.90	0	0.00	11.55	1	2,109	0.05%
2022/07/01	2	11.95	17	12.14	11.95	-15	2,091	-0.72%
2022/06/30	5	12.23	9	12.30	12.20	-4	2,031	-0.20%
2022/06/29	33	12.52	2	12.60	12.60	31	1,985	1.56%
2022/06/28	6	13.01	3	12.90	12.60	3	1,929	0.16%
2022/06/27	2	12.10	4	12.28	12.35	-2	1,697	-0.12%
2022/06/24	2	12.00	25	12.00	12.00	-23	1,656	-1.39%
2022/06/23	0	0.00	3	11.45	11.60	-3	1,549	-0.19%
2022/06/22	37	11.44	0	0.00	11.35	37	1,559	2.37%
2022/06/21	0	0.00	10	11.30	11.65	-10	1,567	-0.64%
2022/06/20	2	11.85	0	0.00	11.15	2	1,570	0.13%
2022/06/17	0	0.00	31	11.98	11.90	-31	1,555	-1.99%
2022/06/16	11	12.05	10	12.15	12.05	1	1,540	0.06%
2022/06/08	0	0.00	1	11.75	11.95	-1	1,458	-0.07%
2022/06/06	1	11.40	0	0.00	11.45	1	1,388	0.07%
2022/05/27	10	11.45	2	11.45	11.45	8	1,460	0.55%
2022/05/26	0	0.00	10	11.50	11.45	-10	1,480	-0.68%
2022/05/25	0	0.00	2	11.50	11.75	-2	1,385	-0.14%
2022/05/24	12	11.85	10	11.70	11.50	2	1,411	0.14%
2022/05/23	3	11.77	2	11.58	11.80	1	1,234	0.08%
2022/05/20	1	11.40	0	0.00	11.40	1	1,148	0.09%
2022/05/19	10	11.35	0	0.00	11.35	10	1,166	0.86%
2022/05/18	5	11.40	20	11.30	11.35	-15	1,189	-1.26%
2022/05/16	20	11.15	0	0.00	11.25	20	1,208	1.66%
2022/05/11	3	10.65	0	0.00	10.65	3	1,344	0.22%
2022/05/10	22	10.69	0	0.00	10.85	22	1,410	1.56%
2022/04/18	0	0.00	2	11.05	11.00	-2	2,853	-0.07%
2022/04/15	1	11.10	0	0.00	11.10	1	2,908	0.03%
2022/04/14	1	11.45	1	11.60	11.45	0	2,989	0.00%
2022/04/13	1	11.50	2	11.50	11.65	-1	3,041	-0.03%
2022/04/12	0	0.00	12	11.35	11.35	-12	3,153	-0.38%
2022/04/11	0	0.00	7	11.49	11.45	-7	3,285	-0.21%
2022/04/08	1	11.60	0	0.00	11.65	1	3,524	0.03%
2022/04/07	0	0.00	2	11.90	11.55	-2	3,970	-0.05%
2022/04/06	0	0.00	1	12.00	11.95	-1	4,133	-0.02%
2022/04/01	3	12.05	0	0.00	12.15	3	4,355	0.07%
2022/03/29	1	12.25	0	0.00	12.25	1	4,766	0.02%
2022/03/10	0	0.00	27	12.62	12.60	-27	6,850	-0.39%
2022/03/08	1	12.30	0	0.00	12.00	1	6,836	0.01%
2022/03/07	0	0.00	1	12.60	12.30	-1	6,800	-0.01%
2022/03/04	1	12.90	1	12.95	12.80	0	6,825	0.00%
2022/03/02	1	13.05	0	0.00	13.10	1	6,821	0.01%
2022/02/24	0	0.00	1	13.00	12.65	-1	6,763	-0.01%
2022/02/23	1	13.20	0	0.00	13.15	1	6,711	0.01%
2022/02/22	0	0.00	1	13.00	13.10	-1	6,704	-0.01%
2022/02/21	2	13.38	0.3	13.40	13.40	1.7	6,681	0.03%
2022/02/16	0	0.00	1	13.70	13.55	-1	6,686	-0.01%
2022/02/14	1	13.60	0.4	13.53	13.55	0.6	6,610	0.01%
2022/02/09	0	0.00	5	14.42	14.55	-5	6,404	-0.08%
2022/02/08	1	14.50	1	14.50	14.40	0	6,300	0.00%
2022/02/07	0	0.00	6	14.06	14.30	-6	6,246	-0.10%
2022/01/26	1	13.75	0	0.00	13.70	1	6,157	0.02%
2022/01/25	32	13.98	22	14.00	13.75	10	6,088	0.16%
2022/01/24	1.6	13.97	4	14.48	14.50	-2.5	5,912	-0.04%
2022/01/21	0	0.00	3	14.05	14.05	-3	5,694	-0.05%
2022/01/20	0	0.00	30	14.15	14.05	-30	5,589	-0.54%
2022/01/19	10	13.75	0	0.00	13.75	10	5,592	0.18%
2022/01/18	3	13.70	0	0.00	13.70	3	5,533	0.05%
2022/01/17	0	0.00	10	12.85	13.40	-10	5,485	-0.18%
2022/01/14	10	12.65	0	0.00	12.75	10	5,446	0.18%
2022/01/11	0	0.00	7	13.76	13.70	-7	5,124	-0.14%
2022/01/10	0	0.00	2	13.90	13.80	-2	5,072	-0.04%
2022/01/07	8	13.57	0	0.00	13.45	8	5,011	0.16%
2022/01/06	5	13.90	1	13.90	13.95	4	4,919	0.08%
2022/01/05	31	14.29	30	14.13	14.05	1	4,865	0.02%
2022/01/04	11	14.67	4	14.73	14.65	7	4,749	0.15%
2022/01/03	16	14.83	24	14.68	14.70	-8	4,618	-0.17%
2021/12/30	5	14.39	2	14.60	14.25	3	4,376	0.07%
2021/12/29	17	14.47	13	14.22	14.20	4	3,917	0.10%
2021/12/28	21	13.86	21	14.15	14.45	0	3,735	0.00%
2021/12/27	3	13.93	52	14.00	14.30	-49	3,510	-1.40%
2021/12/24	20	13.20	0	0.00	13.05	20	3,305	0.61%
2021/12/23	40	13.40	40	13.49	13.25	0	3,245	0.00%
2021/12/22	56	13.07	30	13.20	13.15	26	3,081	0.84%
2021/12/21	7	13.00	10	13.20	13.05	-3	2,971	-0.10%
2021/12/20	14	12.93	0	0.00	12.95	14	2,855	0.49%
2021/12/17	1	13.25	21	12.99	12.80	-20	2,753	-0.73%
2021/12/16	24	13.81	14	14.11	13.70	10	2,544	0.39%
2021/12/15	21	12.95	29	12.96	13.35	-8	1,685	-0.47%
2021/12/14	12	13.24	9.2	13.43	12.15	2.8	1,502	0.19%
2021/12/13	29	12.71	47.4	12.90	12.90	-18.4	1,173	-1.57%
2021/12/10	3	11.80	0	0.00	11.75	3	1,011	0.30%
2021/12/09	2	11.60	0	0.00	11.50	2	977	0.20%
2021/12/06	0.8	11.50	3	11.47	11.50	-2.2	909	-0.24%
2021/12/02	2	11.13	0	0.00	11.05	2	834	0.24%
2021/11/30	11	11.45	11	11.30	11.05	0	826	0.00%
2021/11/29	1	10.75	0	0.00	10.65	1	773	0.13%
2021/11/26	2	10.85	0	0.00	10.75	2	767	0.26%
2021/11/18	0	0.00	11	11.41	11.35	-11	728	-1.51%
2021/11/17	1	11.25	0	0.00	11.15	1	702	0.14%
2021/11/16	15	11.50	1	11.50	11.40	14	680	2.06%
2021/11/15	2	11.23	1	11.25	11.30	1	643	0.16%
2021/11/04	1	11.00	18	11.15	11.20	-17	644	-2.64%
2021/11/02	2	10.90	0	0.00	10.70	2	645	0.31%
2021/10/29	1	10.80	0	0.00	10.80	1	724	0.14%
2021/10/27	22	11.07	6	11.15	10.90	16	729	2.19%
2021/10/14	0	0.00	12	10.04	10.05	-12	913	-1.31%
2021/09/28	3	10.35	0	0.00	10.60	3	958	0.31%
2021/09/15	0	0.00	1	10.20	10.20	-1	1,026	-0.10%
2021/09/03	0	0.00	0.4	9.88	9.87	-0.4	1,095	-0.03%
2021/09/01	0	0.00	2	9.93	10.00	-2	1,114	-0.18%
2021/08/31	2	9.85	0	0.00	9.82	2	1,112	0.18%
2021/08/27	0	0.00	2	9.90	9.86	-2	1,124	-0.18%
2021/08/19	3	9.84	0	0.00	9.78	3	1,197	0.25%
2021/08/13	9	10.10	0	0.00	10.05	9	1,221	0.74%
2021/08/10	4	10.45	0	0.00	10.50	4	1,359	0.29%
2021/08/09	25	10.74	0	0.00	10.70	25	1,409	1.77%
2021/08/05	2	11.25	0	0.00	11.20	2	1,438	0.14%
2021/08/04	0	0.00	0.3	11.30	11.45	-0.3	1,486	-0.02%
2021/07/27	0	0.00	10	11.10	11.15	-10	1,543	-0.65%
2021/07/26	0	0.00	1	11.45	11.55	-1	1,558	-0.06%
2021/07/22	0	0.00	15.1	10.70	10.60	-15.1	1,595	-0.95%
2021/07/19	0	0.00	1	10.90	11.05	-1	1,703	-0.06%
2021/07/14	0	0.00	10	10.75	10.65	-10	1,895	-0.53%
2021/07/08	1	10.85	0	0.00	10.90	1	2,025	0.05%
2021/07/06	2	10.90	0	0.00	10.90	2	2,136	0.09%
2021/06/30	0	0.00	0.3	10.99	11.10	-0.3	2,710	-0.01%
2021/06/10	0	0.00	1	11.30	11.50	-1	3,357	-0.03%
2021/06/09	1	11.00	0	0.00	11.05	1	3,396	0.03%
2021/06/08	0	0.00	6	11.20	11.20	-6	3,420	-0.18%
2021/06/02	0	0.00	2	11.70	11.50	-2	3,624	-0.06%
2021/05/31	0	0.00	1	11.20	11.25	-1	3,605	-0.03%
2021/05/27	0	0.00	3	11.10	11.10	-3	3,605	-0.08%
2021/05/19	1	11.15	0	0.00	11.00	1	3,712	0.03%
2021/05/18	4	10.25	4	10.11	10.25	0	3,624	0.00%
2021/05/17	2	9.32	0	0.00	9.32	2	3,610	0.06%
2021/05/14	6	10.63	0	0.00	10.35	6	3,554	0.17%
2021/05/13	2	10.40	2	10.60	10.30	0	3,548	0.00%
2021/05/12	1	10.50	1	10.75	10.60	0	3,525	0.00%
2021/05/11	7	12.04	0	0.00	11.65	7	3,483	0.20%
2021/05/06	2	12.50	3	12.67	12.40	-1	3,447	-0.03%
2021/05/05	0	0.00	2	12.95	12.70	-2	3,414	-0.06%
2021/05/04	4	12.40	3	12.55	12.65	1	3,398	0.03%
2021/05/03	2	13.68	1	14.45	13.60	1	3,328	0.03%
2021/04/29	7	14.42	13	14.41	14.35	-6	3,296	-0.18%
2021/04/28	2	14.65	2	14.68	14.70	0	3,226	0.00%
2021/04/27	13	14.28	0	0.00	14.25	13	3,138	0.41%
2021/04/26	23	14.03	6	14.06	14.15	17	3,097	0.55%
2021/04/22	20	13.86	2	13.75	13.65	18	3,136	0.57%
2021/04/20	29	14.26	4	14.36	14.35	25	3,070	0.81%
2021/04/19	1	14.00	0	0.00	14.00	1	3,038	0.03%
2021/04/16	0	0.00	6	13.95	14.00	-6	3,013	-0.20%
2021/04/15	13	13.75	0	0.00	13.85	13	3,011	0.43%
2021/04/14	9	13.63	0	0.00	13.65	9	2,993	0.30%
2021/04/13	26	14.06	0	0.00	14.00	26	2,981	0.87%
2021/04/12	1	14.30	0	0.00	14.30	1	2,987	0.03%
2021/04/09	5	14.25	1	14.25	14.10	4	2,935	0.14%
2021/04/08	3	14.97	44	14.95	14.80	-41	2,828	-1.45%
2021/04/07	40	14.95	8	14.58	14.85	32	2,691	1.19%
2021/04/06	18	14.11	9	14.35	14.25	9	2,557	0.35%
2021/03/30	0	0.00	2	13.50	13.60	-2	2,415	-0.08%
2021/03/29	0	13.50	0	0.00	13.55	0	2,442	0.00%
2021/03/26	0	13.27	0	0.00	13.50	0	2,410	0.00%
2021/03/24	0	0.00	1	13.30	13.45	-1	2,452	-0.04%
2021/03/22	3	13.85	0	0.00	13.95	3	2,434	0.12%
2021/03/19	0	0.00	1	13.65	13.55	-1	2,205	-0.05%
2021/03/17	2	13.50	1	13.50	13.55	1	2,155	0.05%
2021/03/15	1	13.45	3	13.30	13.40	-2	2,211	-0.09%
2021/03/12	6	13.15	1	13.20	13.15	5	2,181	0.23%
2021/03/11	4	13.33	6	13.47	13.25	-2	2,217	-0.09%
2021/03/05	0	0.00	1	12.75	12.70	-1	2,416	-0.04%
2021/03/04	1	12.70	0	0.00	12.75	1	2,480	0.04%
2021/02/24	0	0.00	1	12.90	12.90	-1	2,750	-0.04%
2021/02/19	0	0.00	4	12.98	13.15	-4	2,769	-0.14%
2021/01/25	0	0.00	2	12.40	12.50	-2	3,403	-0.06%
2021/01/21	1	12.05	0	0.00	12.05	1	3,437	0.03%
2021/01/20	2	12.30	0	0.00	12.30	2	3,483	0.06%
2021/01/19	1	13.15	0	0.00	13.05	1	3,488	0.03%
2021/01/18	5	13.30	0	0.00	13.20	5	3,513	0.14%
2021/01/14	0	0.00	45	13.05	13.05	-45	3,481	-1.29%
2021/01/12	2	12.80	9	12.57	12.40	-7	3,559	-0.20%
2021/01/08	2	12.95	7	13.11	12.95	-5	3,568	-0.14%
2021/01/07	0	0.00	1	13.25	13.15	-1	3,602	-0.03%
2021/01/06	0	0.00	113	13.45	13.25	-113	3,626	-3.12%	大賣/鉅額交易
2021/01/05	4	13.93	4	13.95	13.85	0	3,627	0.00%
2021/01/04	0	0.00	1	13.65	13.70	-1	3,661	-0.03%
2020/12/31	0	0.00	35	13.60	13.55	-35	3,679	-0.95%
2020/12/30	0	0.00	13	13.57	13.60	-13	3,783	-0.34%
2020/12/29	2	13.80	0	0.00	13.55	2	3,796	0.05%
2020/12/24	0	0.00	2	13.60	13.75	-2	3,869	-0.05%
2020/12/23	0	0.00	2.9	13.12	13.15	-2.9	3,922	-0.08%
2020/12/22	2	13.30	0	0.00	13.10	2	4,051	0.05%
2020/12/21	3	13.45	3	13.40	13.35	0	4,153	0.00%
2020/12/18	2	13.65	0	0.00	13.55	2	4,451	0.04%
2020/12/17	2	13.55	4	13.55	13.60	-2	4,653	-0.04%
2020/12/16	1	13.55	0	0.00	13.50	1	4,719	0.02%
2020/12/15	2	13.45	0.5	13.50	13.45	1.5	4,808	0.03%
2020/12/11	1	13.50	0	0.00	13.60	1	5,069	0.02%
2020/12/10	9	13.98	10	14.10	14.00	-1	5,190	-0.02%
2020/12/09	0	0.00	1	14.75	14.75	-1	5,560	-0.02%
2020/12/07	1	14.60	17	14.60	14.65	-16	6,217	-0.26%
2020/12/04	1	14.85	1	14.90	14.90	0	6,289	0.00%
2020/12/03	8	15.03	7	14.94	14.85	1	6,339	0.02%
2020/12/02	32	15.70	40.3	15.47	15.45	-8.3	6,388	-0.13%
2020/12/01	20	15.34	49	15.57	15.60	-29	6,402	-0.45%
2020/11/30	23	15.27	30.1	15.27	15.15	-7.1	6,585	-0.11%
2020/11/27	15	15.09	17	15.10	15.10	-2	6,621	-0.03%
2020/11/26	44.2	15.05	30	15.18	14.95	14.2	6,629	0.21%
2020/11/25	30.2	14.85	30	15.00	14.85	0.2	6,598	0.00%
2020/11/24	30	14.78	29	14.79	14.65	1	6,630	0.02%
2020/11/23	10	14.50	10	14.60	14.65	0	6,613	0.00%
2020/11/19	10	14.35	10	14.45	14.40	0	7,150	0.00%
2020/11/18	1	14.40	1.3	14.38	14.40	-0.3	7,462	0.00%
2020/11/17	42	14.80	55.8	14.57	14.55	-13.8	7,505	-0.18%
2020/11/16	6	15.35	12	15.33	15.20	-6	7,538	-0.08%
2020/11/13	20	14.93	16	14.91	14.85	4	7,429	0.05%
2020/11/12	28	14.64	25.2	14.60	14.60	2.8	7,469	0.04%
2020/11/11	16	14.84	2	15.00	14.65	14	7,507	0.19%
2020/11/10	45	14.38	52	14.34	14.30	-7	7,438	-0.09%
2020/11/09	27	14.71	33	14.62	14.60	-6	7,447	-0.08%
2020/11/06	41	14.46	52	14.49	14.40	-11	7,479	-0.15%
2020/11/05	25	14.09	41	14.18	14.10	-16	7,606	-0.21%
2020/11/04	3	13.95	3	13.95	13.95	0	7,858	0.00%
2020/11/03	0	0.00	6	13.83	13.85	-6	7,897	-0.08%
2020/11/02	13	13.52	0	0.00	13.35	13	7,918	0.16%
2020/10/30	0	0.00	2	13.60	13.45	-2	7,943	-0.03%
2020/10/29	20	13.58	32	13.75	13.75	-12	7,959	-0.15%
2020/10/28	45	14.45	17	14.05	14.05	28	7,999	0.35%
2020/10/27	2	14.30	8	14.48	14.55	-6	7,962	-0.08%
2020/10/26	5	14.44	2	14.50	14.35	3	7,953	0.04%
2020/10/22	1	14.40	5	14.30	14.25	-4	7,959	-0.05%
2020/10/21	5	14.55	6	14.61	14.55	-1	7,973	-0.01%
2020/10/20	1	14.20	1	14.15	14.15	0	8,048	0.00%
2020/10/15	2	14.35	0	0.00	14.35	2	8,062	0.02%
2020/10/14	0	0.00	3	14.27	14.30	-3	8,062	-0.04%
2020/10/13	5	13.50	0	0.00	13.85	5	8,048	0.06%
2020/10/12	5	14.11	2	14.45	13.95	3	7,997	0.04%
2020/10/08	9	14.67	10	14.56	14.50	-1	7,952	-0.01%
2020/10/07	15	14.89	8	14.79	14.70	7	7,945	0.09%
2020/10/06	2	14.30	2	14.30	14.30	0	7,964	0.00%
2020/10/05	2	13.95	26	14.00	14.10	-24	8,004	-0.30%
2020/09/29	18	14.11	12	13.81	13.80	6	8,020	0.07%
2020/09/28	12	14.08	65	14.06	14.40	-53	7,995	-0.66%
2020/09/25	18	14.19	3	13.78	13.70	15	7,999	0.19%
2020/09/24	40	14.69	26	14.90	14.55	14	7,937	0.18%
2020/09/23	120	16.27	74	15.48	15.30	46	7,944	0.58%	大買/
2020/09/22	54	15.83	13	15.84	15.90	41	7,873	0.52%
2020/09/21	2	15.70	1	15.45	15.35	1	7,683	0.01%
2020/09/18	17	15.74	6	15.97	15.70	11	7,614	0.14%
2020/09/17	18	15.98	12	16.05	16.00	6	7,600	0.08%
2020/09/16	51	15.93	4	15.94	15.80	47	7,506	0.63%
2020/09/15	44	15.69	13	15.80	15.50	31	7,325	0.42%
2020/09/14	44	16.19	19	16.65	16.00	25	7,168	0.35%
2020/09/11	13	15.41	37	15.56	15.70	-24	6,678	-0.36%
2020/09/10	9	15.04	3	14.65	14.75	6	6,137	0.10%
2020/09/09	0	0.00	7	14.94	14.65	-7	5,992	-0.12%
2020/09/08	26	14.36	0	0.00	14.20	26	5,878	0.44%
2020/09/07	48	14.94	1	14.75	14.70	47	5,803	0.81%
2020/09/04	33	15.15	50	15.00	15.20	-17	5,654	-0.30%
2020/09/03	9	15.03	38	14.89	15.30	-29	5,536	-0.52%
2020/09/02	2	14.05	8	14.13	14.00	-6	5,230	-0.11%
2020/09/01	5	13.70	15	13.50	13.70	-10	5,147	-0.19%
2020/08/31	0	0.00	15	13.65	13.50	-15	5,105	-0.29%
2020/08/28	1	13.45	2	13.55	13.50	-1	5,051	-0.02%
2020/08/27	3	13.30	8	13.30	13.35	-5	4,960	-0.10%
2020/08/26	6	13.53	5	13.58	13.55	1	4,877	0.02%
2020/08/25	97	13.97	59	14.12	13.55	38	4,786	0.79%
2020/08/24	97	13.66	113	13.85	14.00	-16	4,271	-0.37%	大賣/
2020/08/21	12	12.49	13	12.60	12.75	-1	3,938	-0.03%
2020/08/20	6	11.80	0	0.00	11.85	6	3,846	0.16%
2020/08/19	7	12.74	10	12.66	12.70	-3	3,722	-0.08%
2020/08/18	4	13.00	2	12.93	12.95	2	3,638	0.05%
2020/08/17	3	12.35	0	0.00	12.65	3	3,498	0.09%
2020/08/14	0	0.00	1	12.20	12.20	-1	3,425	-0.03%
2020/08/13	20	12.33	0	0.00	12.15	20	3,386	0.59%
2020/08/12	8	12.30	10	12.05	12.45	-2	3,329	-0.06%
2020/08/11	68	12.70	38	12.73	12.35	30	3,244	0.92%
2020/08/10	72	12.64	50	12.80	12.80	22	3,053	0.72%
2020/08/07	0	0.00	4	11.90	11.65	-4	2,767	-0.14%
2020/08/06	1	11.70	0	0.00	11.65	1	2,715	0.04%
2020/08/05	1	11.70	0	0.00	11.75	1	2,676	0.04%
2020/08/04	0	0.00	3	11.55	11.70	-3	2,648	-0.11%
2020/08/03	25	11.50	2	11.58	11.50	23	2,610	0.88%
2020/07/31	2	10.90	2	11.05	11.05	0	2,538	0.00%
2020/07/28	0	0.00	1	10.80	10.30	-1	2,490	-0.04%
2020/07/27	1	11.30	0	0.00	10.90	1	2,551	0.04%
2020/07/24	1	11.10	0	0.00	11.20	1	2,488	0.04%
2020/07/21	10	11.05	0	0.00	10.90	10	2,279	0.44%
2020/07/20	10	11.05	10	10.90	10.85	0	2,198	0.00%
2020/07/13	10	11.14	10	11.12	11.10	0	2,073	0.00%
2020/07/07	1	10.70	0	0.00	10.65	1	1,875	0.05%
2020/07/06	0	0.00	15	11.02	11.05	-15	1,821	-0.82%
2020/07/03	15	10.90	4	10.90	10.65	11	1,747	0.63%
2020/07/02	23	10.46	23	10.60	10.35	0	1,642	0.00%
2020/07/01	16	10.09	0	0.00	10.65	16	1,499	1.07%
2020/06/30	0	0.00	5	9.86	9.70	-5	1,244	-0.40%
2020/06/24	10	9.55	0	0.00	9.54	10	1,181	0.85%
2020/06/23	5	9.05	0	0.00	9.10	5	1,095	0.46%
2020/06/19	0	0.00	2	9.35	9.22	-2	1,063	-0.19%
2020/06/18	7	9.17	7	9.25	9.20	0	1,046	0.00%
2020/06/12	0	0.00	3	9.05	9.05	-3	1,044	-0.29%
2020/06/11	10	9.00	0	0.00	8.80	10	1,038	0.96%
2020/05/27	0	0.00	1	8.20	8.17	-1	1,028	-0.10%
2020/05/20	0	0.00	1	8.04	8.01	-1	1,033	-0.10%
2020/05/05	0	0.00	8	8.50	8.52	-8	943	-0.85%
2020/04/30	33	8.91	31	8.85	8.76	2	923	0.22%
2020/04/15	11	8.24	3	8.17	8.07	8	811	0.99%
2020/03/25	0	0.00	15	6.55	6.48	-15	714	-2.10%
2020/03/19	15	5.45	0	0.00	5.45	15	1,064	1.41%
2020/03/18	0	0.00	12	6.24	6.05	-12	1,058	-1.13%
2019/12/19	5	11.00	8	10.85	10.85	-3	1,484	-0.20%
2019/12/18	28	11.41	0	0.00	11.05	28	1,462	1.91%
2019/12/17	0	0.00	3	11.13	11.35	-3	1,337	-0.22%
2019/12/16	16	10.88	21	10.96	11.00	-5	1,253	-0.40%
2019/11/28	0	0.00	5	10.25	10.20	-5	1,211	-0.41%
2019/11/27	0	0.00	10	10.30	10.25	-10	1,226	-0.82%
2019/11/12	2	10.20	0	0.00	10.20	2	1,254	0.16%
2019/11/04	1	10.50	0	0.00	10.55	1	1,249	0.08%
2019/10/28	1	10.60	0	0.00	10.60	1	1,262	0.08%
2019/10/24	1	10.80	0	0.00	10.80	1	1,316	0.08%
2019/10/18	3	10.98	11	11.07	10.95	-8	1,541	-0.52%
2019/10/15	0	0.00	15	10.97	10.95	-15	1,477	-1.02%
2019/10/09	11	10.90	0	0.00	10.90	11	1,377	0.80%
2019/10/08	0	0.00	1	10.70	10.70	-1	1,360	-0.07%
2019/10/03	60	11.19	44	11.17	11.10	16	1,300	1.23%
2019/10/01	29	10.80	55	10.73	10.70	-26	1,150	-2.26%
2019/09/05	0	0.00	2	10.85	10.85	-2	980	-0.20%
2019/09/03	0	0.00	25	10.85	10.70	-25	985	-2.54%
2019/08/29	3	10.75	20	10.65	10.80	-17	984	-1.73%
2019/08/28	0	0.00	0	10.30	10.30	0	969	0.00%
2019/08/26	20	10.25	0	0.00	10.20	20	1,003	1.99%
2019/08/22	20	10.68	0	0.00	10.50	20	1,029	1.94%
2019/08/21	18	10.58	0	0.00	10.60	18	1,031	1.74%
2019/08/20	10	10.50	0	0.00	10.45	10	1,038	0.96%
2019/08/19	2	10.40	0	0.00	10.50	2	1,048	0.19%
2019/08/08	0	0.00	10	10.40	10.35	-10	1,375	-0.73%
2019/08/05	0	0.00	5	10.65	10.50	-5	1,766	-0.28%
2019/08/02	0	0.00	1	10.75	10.75	-1	2,045	-0.05%
2019/07/30	0	0.00	60	11.15	11.00	-60	2,208	-2.72%
2019/07/29	0	0.00	20	11.15	11.30	-20	2,212	-0.90%
2019/07/26	0	0.00	35	11.15	11.15	-35	2,219	-1.58%
2019/07/25	30	11.67	0	0.00	11.55	30	2,216	1.35%
2019/07/24	113	11.20	0	0.00	11.20	113	2,109	5.36%	大買/鉅額交易
2019/07/12	0	0.00	2	10.65	10.65	-2	2,121	-0.09%
2019/07/02	0	0.00	10	10.30	10.30	-10	2,422	-0.41%
2019/06/28	1	10.20	0	0.00	10.10	1	2,457	0.04%
2019/06/17	1	10.30	0	0.00	10.30	1	2,907	0.03%
2019/05/28	0	0.00	10	10.40	10.45	-10	2,983	-0.34%
2019/05/23	0	0.00	10	10.60	10.65	-10	2,951	-0.34%
2019/05/22	0	0.00	30	10.90	10.80	-30	2,939	-1.02%
2019/05/21	10	10.85	0	0.00	10.85	10	2,921	0.34%
2019/05/17	1	11.60	21	10.85	10.80	-20	2,839	-0.70%
2019/05/16	7	12.08	5	11.90	11.60	2	2,704	0.07%
2019/05/15	0	0.00	0.5	11.65	11.65	-0.5	2,621	-0.02%
2019/05/14	10	11.70	0.5	12.05	11.95	9.5	2,575	0.37%
2019/05/13	5	12.40	1	12.30	12.15	4	2,484	0.16%
2019/05/10	119	12.07	117	12.18	12.55	2	2,237	0.09%	大買/大賣/
2019/05/08	0	0.00	7	12.10	12.10	-7	1,883	-0.37%
2019/05/07	6	11.95	10	12.00	12.00	-4	1,830	-0.22%
2019/05/06	20	11.51	0	0.00	11.45	20	1,758	1.14%
2019/04/30	1	10.70	0	0.00	11.15	1	1,658	0.06%
2019/04/17	51	11.70	40	11.60	11.55	11	1,528	0.72%
2019/04/16	11	11.78	1	11.35	11.85	10	1,399	0.71%
2019/04/15	13	11.25	0	0.00	11.15	13	1,308	0.99%
2019/04/12	5	11.00	0	0.00	11.00	5	1,265	0.40%
2019/04/11	0	0.00	10	11.00	11.00	-10	1,240	-0.81%
2019/04/10	25	11.01	0	0.00	11.05	25	1,232	2.03%
2019/04/08	0	11.00	1	11.00	11.00	-1	1,232	-0.08%
2019/04/03	0	0.00	10	11.00	11.10	-10	1,210	-0.83%
2019/04/01	21	11.20	8	11.28	11.20	13	1,162	1.12%
2019/03/29	5	11.00	1	10.80	11.00	4	1,090	0.37%
2019/03/28	1	10.65	1	10.55	10.45	0	1,035	0.00%
2019/03/27	6	10.87	0	0.00	10.60	6	1,000	0.60%
2019/03/26	2	10.40	0	0.00	10.55	2	812	0.25%
2019/03/20	0	10.15	0	0.00	10.20	0	701	0.00%
2019/03/13	1	10.25	20	10.26	10.15	-19	694	-2.73%
2019/03/06	20	10.14	0	0.00	9.97	20	745	2.68%
2019/01/21	5	9.45	15	9.44	9.77	-10	734	-1.36%
2019/01/10	0	0.00	1	9.37	9.31	-1	692	-0.14%
2019/01/08	0	0.00	1	9.21	9.18	-1	678	-0.15%
2018/12/25	10	9.08	0	0.00	9.11	10	704	1.42%
2018/12/06	20	9.62	0	0.00	9.40	20	778	2.57%
2018/12/04	0	0.00	1	10.10	9.91	-1	796	-0.13%
2018/12/03	1	9.90	1	9.76	9.73	0	727	0.00%
2018/11/26	0	0.00	5	9.80	9.52	-5	759	-0.66%
2018/11/23	5	9.80	0	0.00	9.47	5	730	0.68%
2018/10/12	1	8.44	0	0.00	8.45	1	802	0.12%
2018/08/23	0	0.00	1	9.37	9.68	-1	1,702	-0.06%
2018/08/17	0	0.00	1	9.10	9.03	-1	1,671	-0.06%
2018/07/10	0	0.00	1	9.42	9.38	-1	1,522	-0.07%
2018/07/02	10	11.15	10	10.85	10.85	0	1,295	0.00%
2018/06/29	2	10.60	0	0.00	11.15	2	1,174	0.17%
2018/06/15	0	0.00	1	10.05	10.80	-1	623	-0.16%
2018/06/11	1	9.63	0	0.00	9.63	1	376	0.27%
2018/05/31	1	8.80	0	0.00	8.70	1	305	0.33%
2018/05/23	1	7.80	0	0.00	7.88	1	280	0.36%