訊舟 (3047)-福勝券商分點個股進出

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
34.00
漲跌
▲0.45
漲幅
+1.34%
成交量
10,087張
產業
上市通信網路類股
241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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/11/22	0	0.00	1	35.20	34.00	-1	12,672	-0.01%
2024/11/21	1	33.70	1	33.95	33.55	0	13,059	0.00%
2024/11/20	0.1	34.00	2	34.40	34.10	-2	14,210	-0.01%
2024/11/19	2	34.60	0	0.00	34.30	2	16,671	0.01%
2024/11/18	2	35.15	0	0.00	35.00	2	17,473	0.01%
2024/11/15	2	36.65	2	36.35	36.50	0	18,999	0.00%
2024/11/14	1	35.70	0	0.00	35.10	1	20,192	0.00%
2024/11/13	12	36.39	0	0.00	36.35	12	20,751	0.06%
2024/11/12	1	36.50	11	36.71	36.50	-10	20,874	-0.05%
2024/11/11	1	36.50	5	37.18	36.00	-4	21,105	-0.02%
2024/11/08	1	35.70	0	0.00	35.70	1	21,185	0.00%
2024/11/07	1	37.05	5	36.02	36.70	-4	21,635	-0.02%
2024/11/06	2	35.53	1	36.00	35.65	1	22,146	0.00%
2024/11/04	1	35.30	0	0.00	35.40	1	22,591	0.00%
2024/11/01	1	35.40	1	36.10	36.10	0	22,637	0.00%
2024/10/30	6	35.57	4	35.15	34.95	2	22,608	0.01%
2024/10/28	1.1	33.20	6	33.32	33.20	-5	24,525	-0.02%
2024/10/25	3	33.80	3	34.02	33.80	0	25,169	0.00%
2024/10/24	1.3	34.94	2	34.70	34.20	-0.8	25,192	0.00%
2024/10/23	0.1	35.50	0	0.00	35.50	0.1	25,179	0.00%
2024/10/22	4	35.80	0	0.00	35.85	4	25,209	0.02%
2024/10/21	0	0.00	1	36.00	35.70	-1	25,280	0.00%
2024/10/18	2	35.85	1	36.80	35.25	1	25,319	0.00%
2024/10/17	1	35.55	3	35.30	35.90	-2	25,291	-0.01%
2024/10/15	0.1	35.25	1	35.30	34.60	-0.9	25,356	0.00%
2024/10/11	1.2	34.97	1	35.20	35.25	0.2	25,751	0.00%
2024/10/09	4.1	35.91	6	36.00	35.80	-1.9	27,268	-0.01%
2024/10/08	0	0.00	1	36.65	36.70	-1	28,547	0.00%
2024/10/07	0	0.00	15	36.75	37.60	-15	31,088	-0.05%
2024/10/04	1.1	35.38	1	35.90	35.90	0.1	31,498	0.00%
2024/10/01	4	37.25	2	37.63	37.20	2	32,437	0.01%
2024/09/30	3	37.45	5	37.35	37.40	-2	33,673	-0.01%
2024/09/27	5.1	37.99	11	37.85	37.70	-5.9	35,797	-0.02%
2024/09/26	15	38.83	0	0.00	38.20	15	36,399	0.04%
2024/09/25	20	40.18	9	40.96	39.25	11	36,922	0.03%
2024/09/24	2	37.70	4	38.29	38.30	-2	36,689	-0.01%
2024/09/23	1	38.30	6	37.93	37.65	-5	38,878	-0.01%
2024/09/20	1	38.70	1	38.65	38.60	0	39,620	0.00%
2024/09/19	2.1	38.63	2	38.80	38.80	0.1	39,913	0.00%
2024/09/18	2.1	38.60	0	0.00	38.15	2.1	40,891	0.01%
2024/09/16	1	39.30	0	0.00	39.30	1	41,531	0.00%
2024/09/13	5	39.46	7	40.19	39.45	-2	41,605	0.00%
2024/09/12	2	38.90	2	38.60	39.00	0	41,454	0.00%
2024/09/11	63	39.21	68	38.01	37.85	-5	41,394	-0.01%
2024/09/10	6	40.36	7	40.34	40.20	-1	41,163	0.00%
2024/09/09	5	42.35	4	41.99	42.15	1	40,875	0.00%
2024/09/06	2	41.65	0	0.00	41.00	2	40,947	0.00%
2024/09/05	2	42.30	6	41.93	41.70	-4	41,549	-0.01%
2024/09/04	6	41.28	5	41.44	41.70	1	42,645	0.00%
2024/09/03	7	43.16	5	42.66	42.80	2	43,035	0.00%
2024/09/02	4	43.19	49	43.79	43.40	-45	42,594	-0.11%
2024/08/30	1	41.05	4	41.25	41.05	-3	42,055	-0.01%
2024/08/29	9	42.44	8	42.08	41.85	1	42,392	0.00%
2024/08/28	8	41.59	2	41.65	41.35	6	42,295	0.01%
2024/08/27	2	42.05	0	0.00	41.95	2	42,583	0.00%
2024/08/26	6	41.52	1	41.80	41.85	5	43,087	0.01%
2024/08/23	5	42.60	8	42.49	42.90	-3	44,106	-0.01%
2024/08/22	26.2	43.71	11	44.60	43.05	15.2	44,430	0.03%
2024/08/21	33	45.86	52	45.98	44.65	-19	44,384	-0.04%
2024/08/20	22.3	44.82	19	45.44	44.10	3.3	42,454	0.01%
2024/08/19	64.2	44.87	33	44.56	44.65	31.2	41,940	0.07%
2024/08/16	25	42.42	36	43.71	44.55	-11	41,590	-0.03%
2024/08/15	16	40.69	19.4	41.14	40.50	-3.4	40,794	-0.01%
2024/08/14	4	40.20	10	39.78	39.75	-6	40,402	-0.01%
2024/08/13	5	38.59	6	39.29	39.35	-1	40,755	0.00%
2024/08/12	2	38.00	0	0.00	37.95	2	41,011	0.00%
2024/08/09	6.2	40.02	7	40.89	39.00	-0.8	41,600	0.00%
2024/08/08	15	37.83	16	37.61	38.05	-1	41,311	0.00%
2024/08/07	2	33.75	3	35.70	36.15	-1	40,947	0.00%
2024/08/06	16	33.44	19	32.66	32.90	-3	40,812	-0.01%
2024/08/05	5	36.17	3	36.60	36.15	2	40,568	0.00%
2024/08/02	3	40.00	0.2	40.35	40.15	2.8	40,455	0.01%
2024/08/01	5	41.56	7	41.29	42.00	-2	40,252	0.00%
2024/07/31	23	43.44	17	43.15	41.45	6	39,568	0.02%
2024/07/30	12	40.96	14	41.34	42.35	-2	38,019	-0.01%
2024/07/26	3	39.05	8	39.60	40.90	-5	37,234	-0.01%
2024/07/23	0	0.00	0.1	39.40	40.50	-0.1	37,200	0.00%
2024/07/22	2	37.75	1	37.30	37.25	1	37,128	0.00%
2024/07/19	3	41.80	12	40.44	40.45	-9	36,987	-0.02%
2024/07/18	0.2	42.00	0	0.00	41.35	0.2	36,926	0.00%
2024/07/17	1	43.40	3.2	43.19	43.05	-2.2	36,837	-0.01%
2024/07/16	31	43.32	17	42.52	42.60	14	36,730	0.04%
2024/07/15	3.2	42.82	1	43.00	43.30	2.2	36,647	0.01%
2024/07/12	8	43.37	1	43.95	42.00	7	36,529	0.02%
2024/07/11	20	43.84	24	44.42	46.45	-4	36,100	-0.01%
2024/07/10	26	41.83	38.3	42.30	42.25	-12.3	34,458	-0.04%
2024/07/09	66.1	41.68	55.5	40.98	39.75	10.6	33,125	0.03%
2024/07/08	10	42.71	14	43.01	43.10	-4	30,526	-0.01%
2024/07/05	27.5	36.89	54.9	38.38	39.20	-27.4	30,004	-0.09%
2024/07/04	51	36.12	17	36.56	35.65	34	28,929	0.12%
2024/07/03	22.4	36.53	35	36.47	36.10	-12.6	27,644	-0.05%
2024/07/02	1	32.50	2.4	34.45	34.45	-1.4	25,453	-0.01%
2024/07/01	1	30.35	18.6	30.77	31.35	-17.6	24,734	-0.07%
2024/06/28	11	28.67	44	28.81	28.50	-33	24,028	-0.14%
2024/06/27	14.4	29.02	18	29.02	28.40	-3.6	23,481	-0.02%
2024/06/26	3	28.10	11	28.27	28.80	-8	21,166	-0.04%
2024/06/25	7	25.84	11	26.27	26.20	-4	20,330	-0.02%
2024/06/24	64	27.86	6	27.13	26.20	58	19,904	0.29%
2024/06/21	2	26.60	40	27.47	27.80	-38	18,757	-0.20%
2024/06/20	2	25.30	5.4	25.37	25.30	-3.4	18,013	-0.02%
2024/06/19	0	0.00	5	24.65	24.50	-5	17,823	-0.03%
2024/06/18	8	25.34	16	24.98	24.95	-8	17,672	-0.05%
2024/06/17	18	25.39	4	25.31	25.20	14	17,533	0.08%
2024/06/14	6	25.93	6	26.08	25.70	0	17,346	0.00%
2024/06/13	6	26.00	4	26.21	26.25	2	17,079	0.01%
2024/06/12	16	26.99	17	26.71	26.15	-1	16,651	-0.01%
2024/06/11	29	26.82	31	26.62	26.55	-2	15,894	-0.01%
2024/06/07	11	25.81	53	25.88	25.90	-42	14,360	-0.29%
2024/06/06	5	24.35	4.3	23.93	23.55	0.8	13,670	0.01%
2024/06/05	57	24.27	63	24.05	24.10	-6	13,428	-0.04%
2024/06/04	4.5	25.62	10	24.63	24.60	-5.5	13,256	-0.04%
2024/06/03	27.4	25.01	16	25.12	25.35	11.4	12,895	0.09%
2024/05/31	37	24.30	37.8	24.35	24.35	-0.8	12,579	-0.01%
2024/05/30	25.3	25.12	21	25.26	24.30	4.3	12,203	0.04%
2024/05/29	51	25.52	34	25.35	25.05	17	11,569	0.15%
2024/05/28	8	23.20	39	23.67	24.40	-31	10,164	-0.30%
2024/05/27	48.3	22.38	21	22.44	22.20	27.3	9,358	0.29%
2024/05/24	4	20.98	10	21.68	21.75	-6	8,430	-0.07%
2024/05/23	33	20.00	11	20.21	19.80	22	7,972	0.28%
2024/05/22	45	20.81	28	20.49	20.35	17	8,123	0.21%
2024/05/21	10	19.93	28.5	20.93	21.05	-18.5	7,239	-0.26%
2024/05/20	0.4	19.40	5	19.41	19.15	-4.6	7,972	-0.06%
2024/05/17	10	19.56	79	19.58	19.35	-69	8,416	-0.82%
2024/05/16	15	18.96	64	19.10	19.00	-49	8,085	-0.61%
2024/05/15	76.3	18.01	99	18.22	19.05	-22.7	7,778	-0.29%
2024/05/14	14	16.64	46	16.69	17.40	-32	6,976	-0.46%
2024/05/13	35	16.37	11	16.28	16.95	24	6,784	0.35%
2024/05/09	3	15.70	4	15.81	15.60	-1	6,710	-0.01%
2024/05/08	0	0.00	2	15.05	14.85	-2	6,552	-0.03%
2024/05/07	3	15.10	3	14.60	14.60	0	6,574	0.00%
2024/05/06	0.1	14.45	13	14.40	14.40	-12.9	6,751	-0.19%
2024/05/03	0.1	14.60	0	0.00	14.45	0.1	6,800	0.00%
2024/05/02	0	0.00	2	14.65	14.70	-2	7,152	-0.03%
2024/04/26	0	0.00	1	14.40	14.40	-1	7,608	-0.01%
2024/04/24	25	14.48	0	0.00	14.45	25	7,615	0.33%
2024/04/19	1.1	14.02	0	0.00	14.15	1.1	7,616	0.01%
2024/04/18	0	0.00	3	14.50	14.55	-3	7,601	-0.04%
2024/04/17	2	14.50	0	0.00	14.45	2	7,597	0.03%
2024/04/15	0	0.00	1	14.90	14.85	-1	7,644	-0.01%
2024/04/12	0	0.00	5	15.20	15.20	-5	7,679	-0.07%
2024/04/11	0	0.00	22	15.24	15.25	-22	7,726	-0.28%
2024/04/08	0	0.00	14	15.24	15.25	-14	7,814	-0.18%
2024/03/27	2	15.40	0	0.00	15.30	2	8,081	0.02%
2024/03/26	1	15.15	0	0.00	15.10	1	8,119	0.01%
2024/03/25	0	0.00	16	15.34	15.45	-16	8,258	-0.19%
2024/03/22	13	15.35	0	0.00	15.35	13	8,308	0.16%
2024/03/21	0	0.00	3	15.05	15.10	-3	8,610	-0.03%
2024/03/20	2	15.00	0	0.00	14.95	2	8,683	0.02%
2024/03/18	2	15.25	0	0.00	15.30	2	8,965	0.02%
2024/03/14	1.1	15.65	0	0.00	15.60	1.1	8,945	0.01%
2024/03/13	0.2	16.08	0	0.00	15.85	0.2	8,933	0.00%
2024/03/12	8	16.45	0	0.00	16.50	8	8,888	0.09%
2024/03/11	0	0.00	2	16.35	16.40	-2	8,891	-0.02%
2024/03/08	12.1	16.67	5	16.25	16.25	7.1	8,909	0.08%
2024/03/07	1.1	16.86	0	0.00	16.85	1.1	8,900	0.01%
2024/03/06	0	0.00	3	17.90	17.75	-3	8,785	-0.03%
2024/03/05	17.1	17.67	0	0.00	17.85	17.1	8,809	0.19%
2024/03/04	15	18.42	7	18.28	18.15	8	9,005	0.09%
2024/03/01	11.2	17.82	0	0.00	17.90	11.2	8,904	0.13%
2024/02/29	2	18.40	23	18.26	18.25	-21	8,866	-0.24%
2024/02/27	7.1	18.33	9	18.42	18.20	-1.9	8,961	-0.02%
2024/02/26	15	18.89	12	19.00	18.80	3	8,941	0.03%
2024/02/23	4	19.06	21.3	19.16	18.50	-17.3	9,062	-0.19%
2024/02/22	43	19.28	39	19.24	19.10	4	8,864	0.05%
2024/02/21	35	19.47	71	19.59	19.25	-36	8,536	-0.42%
2024/02/20	28	18.88	41	19.77	19.90	-13	7,302	-0.18%
2024/02/19	23	18.01	93	17.99	18.10	-70	6,607	-1.06%
2024/02/16	53	17.51	41	17.40	17.40	12	6,285	0.19%
2024/02/15	0	0.00	5	16.65	16.85	-5	5,941	-0.08%
2024/02/05	0	0.00	5	16.48	16.50	-5	5,857	-0.09%
2024/02/02	11	16.72	10	16.35	16.85	1	5,792	0.02%
2024/01/29	5	16.65	8	16.78	16.55	-3	5,411	-0.06%
2024/01/26	0	0.00	5	16.40	16.10	-5	5,176	-0.10%
2024/01/25	12	16.91	11	16.70	16.45	1	5,123	0.02%
2024/01/24	24	16.61	14	16.68	16.55	10	4,771	0.21%
2024/01/22	3	15.90	10	15.80	15.80	-7	4,304	-0.16%
2024/01/18	0	0.00	2	15.30	15.40	-2	4,261	-0.05%
2024/01/16	0	0.00	16	15.42	15.40	-16	4,248	-0.38%
2024/01/12	17	15.30	0	0.00	15.20	17	4,233	0.40%
2024/01/11	1	15.45	0	0.00	15.45	1	4,218	0.02%
2024/01/10	0.1	15.40	0	0.00	15.30	0.1	4,217	0.00%
2024/01/09	2	15.75	0	0.00	15.50	2	4,202	0.05%
2024/01/08	0.1	16.15	0	0.00	16.10	0.1	4,124	0.00%
2024/01/03	0.1	16.35	0	0.00	16.30	0.1	3,996	0.00%
2024/01/02	0	0.00	1	16.55	16.35	-1	3,970	-0.03%
2023/12/29	0.1	16.05	0	0.00	16.05	0.1	3,897	0.00%
2023/12/27	1.1	16.15	2	16.15	16.10	-0.9	3,877	-0.02%
2023/12/25	3	16.40	7	16.39	16.35	-4	3,753	-0.11%
2023/12/21	3	16.23	0	0.00	16.00	3	3,578	0.08%
2023/12/20	0	0.00	46	16.41	16.40	-46	3,527	-1.30%
2023/12/19	46	15.85	5	16.10	15.80	41	3,366	1.22%
2023/12/18	15	16.58	12	16.58	16.20	3	3,315	0.09%
2023/12/15	0	0.00	3	16.15	16.15	-3	2,985	-0.10%
2023/12/14	8	15.75	3	16.00	15.65	5	2,900	0.17%
2023/12/13	8	16.24	104	16.20	16.10	-96	2,837	-3.38%	大賣/
2023/12/12	5	15.55	1	15.50	15.50	4	2,605	0.15%
2023/12/07	3	15.90	0	0.00	15.90	3	2,636	0.11%
2023/12/06	0	0.00	8	16.05	16.00	-8	2,637	-0.30%
2023/12/05	7	16.17	1	16.00	16.10	6	2,617	0.23%
2023/12/04	11	16.05	2	16.18	16.05	9	2,561	0.35%
2023/12/01	61	15.95	1	15.85	15.90	60	2,479	2.42%
2023/11/30	20	15.85	1	15.80	15.80	19	2,451	0.78%
2023/11/29	8	15.73	11	15.86	16.10	-3	2,382	-0.13%
2023/11/24	4	15.20	1	15.35	15.35	3	1,987	0.15%
2023/11/22	37	16.02	0	0.00	15.80	37	1,624	2.28%
2023/11/21	136	16.02	70	15.68	16.05	66	1,369	4.82%	大買/
2023/11/20	20	14.70	3	14.60	14.60	17	1,063	1.60%
2023/11/17	4	14.21	6	14.30	14.25	-2	1,009	-0.20%
2023/11/13	0	0.00	2	13.00	13.05	-2	966	-0.21%
2023/10/06	2	14.00	0	0.00	13.95	2	1,797	0.11%
2023/10/03	0	0.00	3	14.10	14.00	-3	1,953	-0.15%
2023/09/26	0	0.00	8	14.00	14.00	-8	2,213	-0.36%
2023/09/25	3	14.20	0	0.00	14.10	3	2,269	0.13%
2023/09/22	5	14.05	0	0.00	14.05	5	2,286	0.22%
2023/09/18	5	14.30	1	14.50	14.40	4	2,380	0.17%
2023/09/15	1	14.45	0	0.00	14.40	1	2,394	0.04%
2023/09/12	6	14.55	3	14.65	14.55	3	2,363	0.13%
2023/09/11	10	15.45	0	0.00	15.45	10	2,338	0.43%
2023/09/04	0	0.00	2	15.90	15.95	-2	2,399	-0.08%
2023/08/30	1	15.50	0	0.00	15.55	1	2,641	0.04%
2023/08/25	1	16.00	7	16.06	15.95	-6	2,931	-0.20%
2023/08/24	2	15.88	2	15.80	15.80	0	2,929	0.00%
2023/08/23	0	0.00	5	15.75	15.80	-5	2,926	-0.17%
2023/08/21	0	0.00	1	15.55	15.50	-1	2,963	-0.03%
2023/08/14	2	14.65	0	0.00	14.65	2	2,970	0.07%
2023/08/11	6	15.04	0	0.00	15.00	6	2,953	0.20%
2023/08/10	4	15.40	0	0.00	15.25	4	2,943	0.14%
2023/08/09	11	15.98	1	15.85	15.90	10	2,895	0.35%
2023/08/08	2	16.30	0	0.00	16.25	2	2,862	0.07%
2023/08/07	0	0.00	2	16.45	16.55	-2	2,897	-0.07%
2023/08/04	0	0.00	10	16.50	16.60	-10	2,900	-0.34%
2023/08/02	11	16.47	1	16.80	16.30	10	2,923	0.34%
2023/08/01	4	16.66	2	16.90	16.65	2	2,892	0.07%
2023/07/31	3	16.80	10	16.77	16.65	-7	2,855	-0.25%
2023/07/28	0	0.00	7	16.42	16.40	-7	2,770	-0.25%
2023/07/26	1	16.10	1	16.30	15.95	0	2,758	0.00%
2023/07/25	5	15.95	0	0.00	16.20	5	2,767	0.18%
2023/07/24	3	15.95	2	15.95	15.95	1	2,763	0.04%
2023/07/21	7	16.15	0	0.00	16.10	7	2,745	0.25%
2023/07/20	2	16.20	2	16.35	16.30	0	2,776	0.00%
2023/07/18	2	16.60	1	17.00	16.50	1	2,868	0.03%
2023/07/17	0	0.00	10	16.75	16.80	-10	2,918	-0.34%
2023/07/14	0	0.00	2	16.35	16.40	-2	3,090	-0.06%
2023/07/13	1	16.30	10	16.30	16.10	-9	3,116	-0.29%
2023/07/12	1	16.10	0	0.00	16.00	1	3,158	0.03%
2023/07/11	2	16.33	0	0.00	16.25	2	3,194	0.06%
2023/07/10	3	16.67	9	16.69	16.40	-6	3,194	-0.19%
2023/07/07	0	0.00	24	16.62	16.55	-24	3,149	-0.76%
2023/07/06	0	0.00	1	16.55	16.25	-1	3,083	-0.03%
2023/07/05	2	16.43	2	16.53	16.25	0	3,069	0.00%
2023/07/04	1	16.40	0	0.00	16.40	1	3,029	0.03%
2023/07/03	2	16.28	18	16.22	16.20	-16	2,994	-0.53%
2023/06/30	0	0.00	10	15.86	15.90	-10	2,968	-0.34%
2023/06/29	7	15.80	1	15.85	15.85	6	3,025	0.20%
2023/06/28	2	15.63	1	15.80	15.60	1	3,090	0.03%
2023/06/27	7	15.49	0	0.00	15.35	7	3,317	0.21%
2023/06/21	2	16.10	1	16.15	16.15	1	3,643	0.03%
2023/06/14	0	0.00	3	15.90	15.90	-3	3,971	-0.08%
2023/06/13	1	16.00	0	0.00	15.95	1	3,984	0.03%
2023/06/12	7	15.96	0	0.00	16.15	7	3,981	0.18%
2023/06/08	6	16.18	0	0.00	16.05	6	3,967	0.15%
2023/06/07	4	16.36	1	16.40	16.35	3	3,989	0.08%
2023/06/06	21	16.39	29	16.56	16.50	-8	4,048	-0.20%
2023/06/05	5	16.17	3	16.15	16.15	2	3,956	0.05%
2023/06/02	28	16.37	8	16.39	16.35	20	3,966	0.50%
2023/06/01	2	15.75	0	0.00	15.75	2	3,838	0.05%
2023/05/31	0	0.00	5	15.50	15.45	-5	3,839	-0.13%
2023/05/29	1	15.25	0	0.00	15.25	1	3,832	0.03%
2023/05/23	5	15.25	5	15.35	15.35	0	3,858	0.00%
2023/05/22	1	15.10	0	0.00	15.25	1	3,873	0.03%
2023/05/19	5	15.15	0	0.00	15.05	5	3,872	0.13%
2023/05/17	0	0.00	1	15.15	15.15	-1	3,905	-0.03%
2023/05/11	19	15.00	0	0.00	14.85	19	3,988	0.48%
2023/05/10	1	15.30	0	0.00	15.40	1	3,963	0.03%
2023/05/09	2	15.50	0	0.00	15.45	2	3,963	0.05%
2023/05/08	0	0.00	4	15.88	15.80	-4	3,956	-0.10%
2023/05/05	2	15.80	0	0.00	15.75	2	3,974	0.05%
2023/05/04	1	15.80	0	0.00	15.85	1	3,993	0.03%
2023/05/03	5	15.95	0	0.00	15.95	5	3,998	0.13%
2023/04/25	2	15.80	0	0.00	15.80	2	4,030	0.05%
2023/04/24	1	16.25	0	0.00	16.25	1	4,008	0.02%
2023/04/21	3	16.30	2	16.40	16.20	1	4,002	0.02%
2023/04/20	6	16.83	0	0.00	16.80	6	3,926	0.15%
2023/04/19	0	0.00	5	17.14	17.35	-5	3,819	-0.13%
2023/04/14	3	16.90	3	16.90	16.75	0	3,692	0.00%
2023/04/12	0	0.00	2	16.75	16.70	-2	3,646	-0.05%
2023/04/11	6	16.68	5	16.67	16.60	1	3,620	0.03%
2023/03/31	0	0.00	2	16.80	16.75	-2	3,601	-0.06%
2023/03/29	2	16.75	0	0.00	16.75	2	3,555	0.06%
2023/03/28	14	17.05	0	0.00	17.10	14	3,553	0.39%
2023/03/27	8	17.26	4	17.54	17.50	4	3,387	0.12%
2023/03/24	3	16.92	0	0.00	16.75	3	3,151	0.10%
2023/03/23	1	16.80	12	16.79	16.80	-11	3,174	-0.35%
2023/03/22	0	0.00	6	16.73	16.75	-6	3,112	-0.19%
2023/03/21	3	16.47	1	16.50	16.40	2	2,978	0.07%
2023/03/20	2	16.33	1	16.35	16.30	1	2,964	0.03%
2023/03/17	0	0.00	5	16.04	16.00	-5	3,067	-0.16%
2023/03/16	6	15.85	1	15.65	15.60	5	3,160	0.16%
2023/03/15	0	0.00	1	16.15	15.95	-1	3,247	-0.03%
2023/03/14	1	16.00	10	16.05	15.95	-9	3,346	-0.27%
2023/03/13	3	16.00	0	0.00	16.15	3	3,422	0.09%
2023/03/10	4	16.16	0	0.00	16.20	4	3,548	0.11%
2023/03/09	8	16.40	3	16.55	16.25	5	3,776	0.13%
2023/03/08	0	0.00	19	16.45	16.65	-19	4,324	-0.44%
2023/03/07	1	16.15	4	16.21	16.25	-3	4,887	-0.06%
2023/03/06	9	16.32	10	16.23	16.15	-1	4,887	-0.02%
2023/03/03	0	0.00	1	15.70	15.70	-1	4,873	-0.02%
2023/03/01	6	15.44	0	0.00	15.40	6	4,939	0.12%
2023/02/23	0	0.00	12	15.74	15.75	-12	5,145	-0.23%
2023/02/22	2	15.58	0	0.00	15.60	2	5,389	0.04%
2023/02/21	0	0.00	6	15.83	15.80	-6	5,679	-0.11%
2023/02/16	1	15.70	2	15.65	15.65	-1	5,839	-0.02%
2023/02/15	2	15.45	0	0.00	15.45	2	5,941	0.03%
2023/02/14	7	15.45	5	15.45	15.40	2	6,138	0.03%
2023/02/13	10	15.51	0	0.00	15.45	10	6,240	0.16%
2023/02/10	4	15.40	3	15.55	15.35	1	6,392	0.02%
2023/02/09	1	15.85	0	0.00	15.80	1	6,609	0.02%
2023/02/08	8	16.18	0	0.00	16.00	8	6,734	0.12%
2023/02/07	1	16.10	0	0.00	16.10	1	6,854	0.01%
2023/02/06	0	0.00	2	16.18	16.10	-2	6,981	-0.03%
2023/02/03	1	16.05	0	0.00	15.95	1	7,028	0.01%
2023/02/02	1	16.25	7	16.24	16.20	-6	7,098	-0.08%
2023/01/31	1	16.00	2	15.93	15.90	-1	7,186	-0.01%
2023/01/30	0	0.00	1	15.65	15.80	-1	7,266	-0.01%
2023/01/17	40	15.44	40	15.45	15.45	0	7,308	0.00%
2023/01/16	4	15.43	1	15.40	15.40	3	7,369	0.04%
2023/01/13	2	15.55	0	0.00	15.55	2	7,451	0.03%
2023/01/12	2	15.85	0	0.00	15.75	2	7,535	0.03%
2023/01/11	2	16.13	2	16.33	16.00	0	7,635	0.00%
2023/01/10	4	16.28	6	16.37	16.20	-2	7,729	-0.03%
2023/01/09	37	16.20	35	16.11	16.10	2	7,821	0.03%
2023/01/06	15	15.91	10	16.00	16.00	5	7,981	0.06%
2023/01/05	2	16.28	2	16.28	16.05	0	8,148	0.00%
2023/01/04	11	16.21	16	16.25	16.30	-5	8,235	-0.06%
2023/01/03	1	15.65	2	15.25	15.65	-1	8,271	-0.01%
2022/12/29	1	15.05	0	0.00	15.20	1	8,987	0.01%
2022/12/22	2	15.85	0	0.00	15.80	2	9,861	0.02%
2022/12/21	3	15.80	0	0.00	15.65	3	10,063	0.03%
2022/12/20	7	15.62	1	15.75	15.55	6	10,190	0.06%
2022/12/19	7	16.24	0	0.00	16.15	7	10,351	0.07%
2022/12/16	13	16.85	0	0.00	16.80	13	10,475	0.12%
2022/12/15	2	17.35	19	17.36	17.30	-17	10,510	-0.16%
2022/12/14	0	0.00	6	17.10	17.05	-6	10,550	-0.06%
2022/12/13	1	17.30	5	17.17	16.80	-4	10,663	-0.04%
2022/12/12	10	17.03	0	0.00	17.10	10	10,803	0.09%
2022/12/09	9	17.20	5	17.09	17.00	4	10,989	0.04%
2022/12/08	10	17.54	5	17.59	17.55	5	11,410	0.04%
2022/12/07	3	17.07	3	17.20	17.00	0	11,527	0.00%
2022/12/06	5	17.66	3	17.70	17.35	2	11,945	0.02%
2022/12/05	2	17.45	0	0.00	17.50	2	12,389	0.02%
2022/12/02	7	17.85	20	17.95	17.55	-13	13,007	-0.10%
2022/12/01	24	17.54	9	17.55	17.90	15	13,147	0.11%
2022/11/30	27	17.96	17	18.00	17.60	10	13,210	0.08%
2022/11/29	31	17.43	37	17.38	17.95	-6	12,869	-0.05%
2022/11/28	2	16.35	5	16.20	16.35	-3	12,477	-0.02%
2022/11/25	11	16.45	15	16.54	16.10	-4	12,727	-0.03%
2022/11/24	4	16.23	13	16.17	16.25	-9	13,019	-0.07%
2022/11/23	1	16.35	40	16.35	16.25	-39	13,628	-0.29%
2022/11/21	6	17.05	3	16.83	16.65	3	14,630	0.02%
2022/11/18	3	16.70	5	16.77	16.80	-2	15,292	-0.01%
2022/11/17	57	16.40	8	16.11	16.75	49	15,498	0.32%
2022/11/16	0	0.00	2	15.70	15.60	-2	15,730	-0.01%
2022/11/15	9	15.66	4	15.79	15.95	5	16,431	0.03%
2022/11/14	9	15.94	0	0.00	16.00	9	17,786	0.05%
2022/11/11	4	16.03	0	0.00	15.80	4	18,823	0.02%
2022/11/10	10	16.25	2	16.38	16.15	8	19,485	0.04%
2022/11/09	5	17.02	3	16.95	17.00	2	19,980	0.01%
2022/11/08	7	17.30	15	17.01	16.90	-8	20,843	-0.04%
2022/11/07	21	17.11	11	17.07	17.05	10	21,285	0.05%
2022/11/04	8	16.36	1	16.60	16.65	7	22,150	0.03%
2022/11/03	0	0.00	2	15.95	16.10	-2	23,414	-0.01%
2022/11/02	1	15.75	4	15.63	15.85	-3	25,039	-0.01%
2022/11/01	2	15.20	16	15.31	15.35	-14	25,210	-0.06%
2022/10/31	5	15.25	2	15.15	14.95	3	25,196	0.01%
2022/10/28	4	14.66	9	14.85	14.60	-5	25,128	-0.02%
2022/10/26	5	15.03	1	15.15	14.85	4	25,086	0.02%
2022/10/25	5	15.55	1	15.30	15.30	4	25,067	0.02%
2022/10/24	0	0.00	1	15.80	15.55	-1	25,105	0.00%
2022/10/21	3	15.55	2	15.45	15.35	1	25,090	0.00%
2022/10/20	2	15.60	1	15.95	15.85	1	25,102	0.00%
2022/10/19	3	16.25	7	16.53	16.05	-4	25,048	-0.02%
2022/10/18	9	16.46	5	16.46	16.45	4	24,966	0.02%
2022/10/17	5	15.63	3	16.10	16.30	2	24,933	0.01%
2022/10/14	0	0.00	5	16.36	16.40	-5	24,863	-0.02%
2022/10/13	13	15.65	8	15.93	15.20	5	24,787	0.02%
2022/10/12	8	16.54	2	16.28	16.40	6	24,939	0.02%
2022/10/11	11	16.50	0	0.00	16.10	11	24,905	0.04%
2022/10/07	23	17.31	48	17.38	17.20	-25	24,752	-0.10%
2022/10/06	14	16.86	6	16.88	16.95	8	24,190	0.03%
2022/10/05	33	17.16	35	16.87	16.80	-2	24,097	-0.01%
2022/10/04	32	17.13	11	16.82	17.15	21	23,861	0.09%
2022/10/03	3	16.17	4	16.19	16.20	-1	23,815	0.00%
2022/09/30	15	15.87	6	15.81	16.15	9	23,964	0.04%
2022/09/29	5	16.23	2	16.23	16.10	3	23,986	0.01%
2022/09/28	5	15.92	13	16.09	15.40	-8	23,831	-0.03%
2022/09/27	14	16.55	8	16.76	16.90	6	23,639	0.03%
2022/09/26	20	16.65	22	16.13	16.15	-2	23,512	-0.01%
2022/09/23	24	17.56	22	17.30	17.25	2	23,324	0.01%
2022/09/22	16	17.61	16	17.98	18.05	0	23,169	0.00%
2022/09/21	4	18.03	6	17.94	17.85	-2	23,118	-0.01%
2022/09/20	5	17.95	6	18.18	18.10	-1	23,215	0.00%
2022/09/19	3	17.82	0	0.00	17.70	3	23,103	0.01%
2022/09/16	7	18.03	12	17.93	17.90	-5	23,017	-0.02%
2022/09/15	5	18.52	11	18.61	18.40	-6	22,802	-0.03%
2022/09/14	17	17.98	0	0.00	18.15	17	22,253	0.08%
2022/09/13	12	18.78	41	18.48	18.35	-29	22,022	-0.13%
2022/09/12	24	18.32	4	18.54	18.80	20	21,506	0.09%
2022/09/08	26	18.10	6	18.03	18.20	20	20,967	0.10%
2022/09/07	16	17.34	12	17.23	17.10	4	20,325	0.02%
2022/09/06	2	17.20	39	17.30	17.30	-37	20,042	-0.18%
2022/09/05	12	18.20	12	18.13	17.90	0	19,708	0.00%
2022/09/02	10	18.60	6	18.38	18.35	4	19,414	0.02%
2022/09/01	19	18.36	0	0.00	18.35	19	19,175	0.10%
2022/08/31	11	18.80	7	18.94	18.75	4	18,890	0.02%
2022/08/30	3	18.80	23	18.76	18.80	-20	18,502	-0.11%
2022/08/29	15	18.17	0	0.00	17.90	15	17,902	0.08%
2022/08/26	33	18.84	9.1	18.74	18.75	24	17,497	0.14%
2022/08/25	12	18.64	16	18.82	19.00	-4	16,787	-0.02%
2022/08/24	28	18.00	6	17.99	18.05	22	15,958	0.14%
2022/08/23	0	0.00	1	18.10	18.10	-1	15,485	-0.01%
2022/08/22	38	18.87	59	18.88	18.35	-21	14,939	-0.14%
2022/08/19	23	18.59	44	18.74	19.20	-21	14,198	-0.15%
2022/08/18	34	18.19	13	18.26	17.90	21	12,847	0.16%
2022/08/17	66	17.54	46	17.74	18.00	20	11,773	0.17%
2022/08/16	3	17.40	11	17.22	17.40	-8	11,146	-0.07%
2022/08/15	18	17.31	10.2	17.30	17.25	7.8	10,571	0.07%
2022/08/12	2	16.53	29.4	16.67	16.80	-27.4	9,597	-0.29%
2022/08/11	14	16.58	21	16.69	16.60	-7	8,985	-0.08%
2022/08/10	29	16.07	102	16.21	16.20	-73	7,872	-0.93%	大賣/
2022/08/09	17	14.89	30	15.18	15.25	-13	6,468	-0.20%
2022/08/08	0	0.00	6	14.12	14.45	-6	4,750	-0.13%
2022/08/05	7	13.21	2	13.15	13.15	5	4,426	0.11%
2022/08/04	0	0.00	28	12.46	12.65	-28	4,361	-0.64%
2022/08/03	10	13.03	0	0.00	12.60	10	4,325	0.23%
2022/08/02	0	0.00	2	12.85	12.90	-2	4,278	-0.05%
2022/08/01	12	13.39	4	13.35	13.35	8	4,208	0.19%
2022/07/29	4	13.43	6	13.49	13.30	-2	4,113	-0.05%
2022/07/28	1	13.35	11	13.39	13.15	-10	4,013	-0.25%
2022/07/27	2	13.35	17	13.21	13.30	-15	3,945	-0.38%
2022/07/26	10	12.85	21	12.76	12.70	-11	3,834	-0.29%
2022/07/25	3	13.25	2	13.10	13.20	1	3,785	0.03%
2022/07/22	10	13.22	14	13.00	12.95	-4	3,740	-0.11%
2022/07/21	2	12.90	0	0.00	12.90	2	3,670	0.05%
2022/07/19	1	13.45	10	13.35	13.45	-9	3,505	-0.26%
2022/07/18	0	0.00	10	13.05	13.00	-10	3,156	-0.32%
2022/07/15	4	13.03	3	13.05	12.85	1	3,026	0.03%
2022/07/14	0	0.00	16	12.91	13.00	-16	2,974	-0.54%
2022/07/13	2	12.90	5	12.80	12.55	-3	2,915	-0.10%
2022/07/12	4	12.51	4	12.58	12.55	0	2,860	0.00%
2022/07/11	56	13.13	4	13.19	12.85	52	2,805	1.85%
2022/07/08	4	12.80	13	12.92	12.75	-9	2,562	-0.35%
2022/07/07	1	12.25	2	12.68	12.70	-1	2,323	-0.04%
2022/07/05	1	11.90	2	11.85	11.90	-1	2,138	-0.05%
2022/07/04	0	0.00	3	11.65	11.55	-3	2,109	-0.14%
2022/07/01	6	12.38	4	12.21	11.95	2	2,091	0.10%
2022/06/30	4	12.33	0	0.00	12.20	4	2,031	0.20%
2022/06/29	2	12.40	1	12.40	12.60	1	1,985	0.05%
2022/06/28	14	12.81	7	12.94	12.60	7	1,929	0.36%
2022/06/27	3	12.30	0	0.00	12.35	3	1,697	0.18%
2022/06/24	20	12.26	1	12.35	12.00	19	1,656	1.15%
2022/06/20	5	11.20	0	0.00	11.15	5	1,570	0.32%
2022/06/17	1	11.90	1	12.00	11.90	0	1,555	0.00%
2022/06/15	0	0.00	1	11.95	12.00	-1	1,476	-0.07%
2022/06/08	2	11.83	2	11.80	11.95	0	1,458	0.00%
2022/06/07	1	11.80	2	11.78	11.75	-1	1,441	-0.07%
2022/06/02	0	0.00	5	11.55	11.40	-5	1,423	-0.35%
2022/05/31	0	0.00	1	11.50	11.50	-1	1,450	-0.07%
2022/05/27	0	0.00	3	11.40	11.45	-3	1,460	-0.21%
2022/05/25	10	11.40	1	11.55	11.75	9	1,385	0.65%
2022/05/24	9	11.86	14	11.79	11.50	-5	1,411	-0.35%
2022/05/23	8	11.78	3	11.90	11.80	5	1,234	0.40%
2022/05/20	3	11.40	1	11.40	11.40	2	1,148	0.17%
2022/05/19	1	11.30	0	0.00	11.35	1	1,166	0.09%
2022/05/17	4	11.31	0	0.00	11.40	4	1,201	0.33%
2022/05/16	0	0.00	3	11.10	11.25	-3	1,208	-0.25%
2022/05/04	0	0.00	10	10.90	10.90	-10	1,745	-0.57%
2022/04/20	3	11.30	0	0.00	11.30	3	2,594	0.12%
2022/04/11	0	0.00	10	11.50	11.45	-10	3,285	-0.30%
2022/04/01	1	12.05	1	12.15	12.15	0	4,355	0.00%
2022/03/30	10	12.50	0	0.00	12.50	10	4,611	0.22%
2022/03/29	0	0.00	10	12.30	12.25	-10	4,766	-0.21%
2022/03/28	2	12.30	0	0.00	12.25	2	4,871	0.04%
2022/03/25	0	0.00	1	12.55	12.50	-1	4,991	-0.02%
2022/03/22	0	12.45	0	0.00	12.40	0	6,114	0.00%
2022/03/21	1	12.10	10	12.15	12.15	-9	6,289	-0.14%
2022/03/18	10	12.05	25	12.05	12.10	-15	6,609	-0.23%
2022/03/17	1	12.00	0	0.00	12.00	1	6,764	0.01%
2022/03/15	0	0.00	10	11.75	11.65	-10	6,781	-0.15%
2022/03/10	10	12.60	0	0.00	12.60	10	6,850	0.15%
2022/03/08	5	11.90	0	0.00	12.00	5	6,836	0.07%
2022/03/02	0	0.00	5	13.05	13.10	-5	6,821	-0.07%
2022/03/01	0	0.00	16	13.21	13.20	-16	6,807	-0.24%
2022/02/21	10	13.40	0	0.00	13.40	10	6,681	0.15%
2022/02/18	0	0.00	6	13.64	13.65	-6	6,681	-0.09%
2022/02/16	5	13.60	0	0.00	13.55	5	6,686	0.07%
2022/02/15	2	13.30	10	13.40	13.35	-8	6,651	-0.12%
2022/02/14	15	13.53	3	13.55	13.55	12	6,610	0.18%
2022/02/11	0	0.00	23	14.28	14.15	-23	6,529	-0.35%
2022/02/09	30	14.38	24	14.55	14.55	6	6,404	0.09%
2022/02/08	0	0.00	2	14.35	14.40	-2	6,300	-0.03%
2022/02/07	2	14.25	7	14.19	14.30	-5	6,246	-0.08%
2022/01/26	4	13.65	7	13.70	13.70	-3	6,157	-0.05%
2022/01/25	18	13.90	3	13.92	13.75	15	6,088	0.25%
2022/01/24	26	14.43	9	14.42	14.50	17	5,912	0.29%
2022/01/21	31	14.10	1	14.15	14.05	30	5,694	0.53%
2022/01/20	9	14.04	104	14.10	14.05	-95	5,589	-1.70%	大賣/
2022/01/19	4	13.85	2	13.80	13.75	2	5,592	0.04%
2022/01/18	0	0.00	10	13.75	13.70	-10	5,533	-0.18%
2022/01/17	10	13.35	0	0.00	13.40	10	5,485	0.18%
2022/01/12	1	13.70	0	0.00	13.65	1	5,339	0.02%
2022/01/11	3	13.78	7	13.85	13.70	-4	5,124	-0.08%
2022/01/10	6	13.75	6	13.70	13.80	0	5,072	0.00%
2022/01/07	2	13.45	2	14.10	13.45	0	5,011	0.00%
2022/01/05	10	14.05	2	14.55	14.05	8	4,865	0.16%
2022/01/04	10	14.80	12	14.60	14.65	-2	4,749	-0.04%
2022/01/03	20	14.65	18	14.78	14.70	2	4,618	0.04%
2021/12/30	21	14.69	0	0.00	14.25	21	4,376	0.48%
2021/12/29	3	14.20	0	0.00	14.20	3	3,917	0.08%
2021/12/28	4	14.21	4	14.20	14.45	0	3,735	0.00%
2021/12/27	12	13.94	3	13.70	14.30	9	3,510	0.26%
2021/12/24	0	0.00	1	13.20	13.05	-1	3,305	-0.03%
2021/12/23	6	13.54	5	13.25	13.25	1	3,245	0.03%
2021/12/22	2	13.30	2	13.15	13.15	0	3,081	0.00%
2021/12/21	3	13.30	3	13.00	13.05	0	2,971	0.00%
2021/12/20	1	12.80	0	0.00	12.95	1	2,855	0.04%
2021/12/16	17	14.01	12	13.86	13.70	5	2,544	0.20%
2021/12/15	0	0.00	22	13.25	13.35	-22	1,685	-1.30%
2021/12/14	35	12.91	20	13.15	12.15	15	1,502	1.00%
2021/12/13	0	0.00	1	12.90	12.90	-1	1,173	-0.09%
2021/12/07	0	0.00	1	11.35	11.25	-1	920	-0.11%
2021/12/06	1	11.60	0	0.00	11.50	1	909	0.11%
2021/11/30	2	11.45	5	11.42	11.05	-3	826	-0.36%
2021/11/24	0	0.00	2	11.15	11.25	-2	751	-0.27%
2021/11/16	10	11.50	0	0.00	11.40	10	680	1.47%
2021/11/04	0	0.00	3	11.20	11.20	-3	644	-0.47%
2021/10/28	0	0.00	1	11.00	10.95	-1	720	-0.14%
2021/10/27	6	11.14	2	10.90	10.90	4	729	0.55%
2021/10/25	10	10.15	0	0.00	10.35	10	639	1.56%
2021/10/21	0	0.00	10	10.05	10.05	-10	704	-1.42%
2021/10/15	0	0.00	5	10.20	10.20	-5	901	-0.55%
2021/10/14	0	0.00	5	10.15	10.05	-5	913	-0.55%
2021/10/01	0.1	10.25	0	0.00	10.25	0.1	957	0.01%
2021/09/13	0	0.00	2	10.20	10.15	-2	1,049	-0.19%
2021/09/06	0	0.00	10	9.75	9.76	-10	1,086	-0.92%
2021/08/19	0	0.00	1	9.78	9.78	-1	1,197	-0.08%
2021/08/04	0	0.00	2	11.43	11.45	-2	1,486	-0.13%
2021/08/03	0	0.00	3.4	11.14	11.10	-3.4	1,456	-0.24%
2021/08/02	2	11.30	0	0.00	11.20	2	1,464	0.14%
2021/07/30	0	0.00	5	11.00	11.05	-5	1,447	-0.35%
2021/07/27	1	11.25	0	0.00	11.15	1	1,543	0.06%
2021/07/21	0	0.00	1	10.65	10.50	-1	1,645	-0.06%
2021/07/20	1	10.90	0	0.00	10.70	1	1,691	0.06%
2021/07/14	3	10.70	0	0.00	10.65	3	1,895	0.16%
2021/07/07	0	0.00	40	10.90	10.85	-40	2,064	-1.94%
2021/06/23	5	11.10	0	0.00	10.90	5	2,826	0.18%
2021/06/21	10	10.80	0	0.00	10.65	10	2,840	0.35%
2021/06/10	10	11.35	0	0.00	11.50	10	3,357	0.30%
2021/06/09	10	11.00	0	0.00	11.05	10	3,396	0.29%
2021/06/08	0	0.00	2.4	11.23	11.20	-2.4	3,420	-0.07%
2021/06/04	5	11.50	0	0.00	11.35	5	3,615	0.14%
2021/06/03	10	11.60	0	0.00	11.45	10	3,627	0.28%
2021/05/25	0	0.00	20	11.10	11.10	-20	3,634	-0.55%
2021/05/21	0	0.00	2	10.85	10.85	-2	3,653	-0.05%
2021/05/19	22	10.95	0	0.00	11.00	22	3,712	0.59%
2021/05/18	0	0.00	1	9.90	10.25	-1	3,624	-0.03%
2021/05/04	4	12.66	0	0.00	12.65	4	3,398	0.12%
2021/04/28	0	0.00	10	14.65	14.70	-10	3,226	-0.31%
2021/04/22	10	14.20	10	13.50	13.65	0	3,136	0.00%
2021/04/21	0	0.00	1	14.35	14.25	-1	3,095	-0.03%
2021/04/19	0	0.00	15	14.00	14.00	-15	3,038	-0.49%
2021/04/16	0	0.00	15	14.05	14.00	-15	3,013	-0.50%
2021/04/14	10	13.48	1	13.85	13.65	9	2,993	0.30%
2021/04/13	11	14.26	10	14.05	14.00	1	2,981	0.03%
2021/04/12	40	14.32	3	14.55	14.30	37	2,987	1.24%
2021/04/08	26	15.09	10	15.10	14.80	16	2,828	0.57%
2021/04/07	3	14.25	1	14.50	14.85	2	2,691	0.07%
2021/03/31	0	0.00	1	13.65	13.45	-1	2,403	-0.04%
2021/03/23	10	13.40	0	0.00	13.35	10	2,458	0.41%
2021/03/22	1	14.00	0	0.00	13.95	1	2,434	0.04%
2021/03/19	0	0.00	2	13.60	13.55	-2	2,205	-0.09%
2021/03/16	2	13.65	1	13.45	13.40	1	2,272	0.04%
2021/03/11	2	13.55	0	0.00	13.25	2	2,217	0.09%
2021/03/10	0	0.00	1	12.90	13.10	-1	2,100	-0.05%
2021/03/08	0	0.00	2	12.55	12.60	-2	2,291	-0.09%
2021/03/02	0	0.00	1	13.00	12.90	-1	2,601	-0.04%
2021/02/24	0	0.00	10	12.90	12.90	-10	2,750	-0.36%
2021/02/22	1	13.05	3	13.20	13.05	-2	2,755	-0.07%
2021/02/19	0	0.00	11	12.88	13.15	-11	2,769	-0.40%
2021/02/18	6	12.65	0	0.00	12.65	6	2,814	0.21%
2021/02/17	3	12.00	3.1	12.25	12.30	-0.1	2,982	0.00%
2021/02/02	16	11.80	0	0.00	11.95	16	3,234	0.49%
2021/02/01	5	11.70	0	0.00	11.80	5	3,268	0.15%
2021/01/15	5	13.10	2	13.00	13.15	3	3,442	0.09%
2021/01/12	8	12.56	0	0.00	12.40	8	3,559	0.22%
2021/01/06	11	13.38	0	0.00	13.25	11	3,626	0.30%
2021/01/05	10	13.90	0	0.00	13.85	10	3,627	0.28%
2021/01/04	0	0.00	90	13.70	13.70	-90	3,661	-2.46%
2020/12/29	0	0.00	1	13.75	13.55	-1	3,796	-0.03%
2020/12/28	1	13.55	0	0.00	13.55	1	3,801	0.03%
2020/12/24	0	0.00	1	13.65	13.75	-1	3,869	-0.03%
2020/12/23	0	0.00	33	12.96	13.15	-33	3,922	-0.84%
2020/12/22	0	0.00	30	13.10	13.10	-30	4,051	-0.74%
2020/12/16	1	13.55	0	0.00	13.50	1	4,719	0.02%
2020/12/14	0	0.00	18	13.50	13.75	-18	4,894	-0.37%
2020/12/11	10	13.63	20	13.55	13.60	-10	5,069	-0.20%
2020/12/10	40	13.99	0.7	14.00	14.00	39.3	5,190	0.76%
2020/12/09	20	14.78	0	0.00	14.75	20	5,560	0.36%
2020/12/07	121	14.65	0	0.00	14.65	121	6,217	1.95%	大買/鉅額交易
2020/12/02	5	15.60	10	16.00	15.45	-5	6,388	-0.08%
2020/12/01	10	15.35	1	15.65	15.60	9	6,402	0.14%
2020/11/30	20	15.30	0	0.00	15.15	20	6,585	0.30%
2020/11/26	1	15.30	1	15.00	14.95	0	6,629	0.00%
2020/11/25	0	0.00	2	14.95	14.85	-2	6,598	-0.03%
2020/11/24	0	0.00	10	14.90	14.65	-10	6,630	-0.15%
2020/11/23	2	14.55	0	0.00	14.65	2	6,613	0.03%
2020/11/17	1	14.55	0	0.00	14.55	1	7,505	0.01%
2020/11/13	0	0.00	23	14.94	14.85	-23	7,429	-0.31%
2020/11/12	0	0.00	7	14.70	14.60	-7	7,469	-0.09%
2020/11/11	0	0.00	0	14.55	14.65	0	7,507	0.00%
2020/11/06	0	0.00	5	14.65	14.40	-5	7,479	-0.07%
2020/11/04	0	0.00	5	13.90	13.95	-5	7,858	-0.06%
2020/11/03	0	0.00	20	13.85	13.85	-20	7,897	-0.25%
2020/11/02	5	13.40	0	0.00	13.35	5	7,918	0.06%
2020/10/30	5	13.55	0	0.00	13.45	5	7,943	0.06%
2020/10/29	5	13.80	0	0.00	13.75	5	7,959	0.06%
2020/10/26	10	14.30	52	14.35	14.35	-42	7,953	-0.53%
2020/10/23	0	0.00	3	14.45	14.45	-3	7,935	-0.04%
2020/10/22	10	14.45	8	14.29	14.25	2	7,959	0.03%
2020/10/21	1	14.55	10	14.60	14.55	-9	7,973	-0.11%
2020/10/16	5	14.10	0	0.00	13.90	5	8,025	0.06%
2020/10/14	47	14.30	0	0.00	14.30	47	8,062	0.58%
2020/10/12	11	14.33	1	14.45	13.95	10	7,997	0.13%
2020/10/07	0	0.00	3	14.60	14.70	-3	7,945	-0.04%
2020/10/06	1	14.25	0	0.00	14.30	1	7,964	0.01%
2020/09/28	2	14.00	0	0.00	14.40	2	7,995	0.03%
2020/09/25	1	13.50	0	0.00	13.70	1	7,999	0.01%
2020/09/24	100	15.00	0	0.00	14.55	100	7,937	1.26%
2020/09/23	1	16.05	1	15.90	15.30	0	7,944	0.00%
2020/09/21	0	0.00	1	15.55	15.35	-1	7,683	-0.01%
2020/09/16	15	15.85	1	15.75	15.80	14	7,506	0.19%
2020/09/15	4	15.66	6	15.90	15.50	-2	7,325	-0.03%
2020/09/14	9	16.12	11	16.42	16.00	-2	7,168	-0.03%
2020/09/11	3	15.67	58	15.45	15.70	-55	6,678	-0.82%
2020/09/10	2	14.75	23	14.99	14.75	-21	6,137	-0.34%
2020/09/08	20	14.35	0	0.00	14.20	20	5,878	0.34%
2020/09/07	0	0.00	4	14.96	14.70	-4	5,803	-0.07%
2020/09/04	4	15.20	4	15.16	15.20	0	5,654	0.00%
2020/09/03	4	15.29	12.1	14.64	15.30	-8.1	5,536	-0.15%
2020/09/02	4	13.98	3	14.05	14.00	1	5,230	0.02%
2020/09/01	0	0.00	5	13.70	13.70	-5	5,147	-0.10%
2020/08/31	0	0.00	1	13.60	13.50	-1	5,105	-0.02%
2020/08/28	1	13.40	2	13.50	13.50	-1	5,051	-0.02%
2020/08/27	1	13.25	0	0.00	13.35	1	4,960	0.02%
2020/08/26	13	13.55	0	0.00	13.55	13	4,877	0.27%
2020/08/25	0	0.00	4	14.10	13.55	-4	4,786	-0.08%
2020/08/24	4	14.00	26	14.00	14.00	-22	4,271	-0.51%
2020/08/21	0	0.00	9	12.50	12.75	-9	3,938	-0.23%
2020/08/20	14	11.80	0	0.00	11.85	14	3,846	0.36%
2020/08/19	0	0.00	10	12.70	12.70	-10	3,722	-0.27%
2020/08/18	10	12.90	0	0.00	12.95	10	3,638	0.27%
2020/08/13	0	0.00	5	12.50	12.15	-5	3,386	-0.15%
2020/08/12	11	12.36	0	0.00	12.45	11	3,329	0.33%
2020/08/11	14	12.46	17	12.52	12.35	-3	3,244	-0.09%
2020/08/10	2	12.80	10	12.78	12.80	-8	3,053	-0.26%
2020/08/06	1	11.70	3	11.75	11.65	-2	2,715	-0.07%
2020/08/05	6	11.87	0	0.00	11.75	6	2,676	0.22%
2020/08/03	3	11.65	14	11.67	11.50	-11	2,610	-0.42%
2020/07/29	0	0.00	31	10.70	10.60	-31	2,498	-1.24%
2020/07/27	13	10.95	4	11.05	10.90	9	2,551	0.35%
2020/07/24	8	11.32	132	11.23	11.20	-124	2,488	-4.98%	大賣/鉅額交易
2020/07/20	10	10.60	0	0.00	10.85	10	2,198	0.45%
2020/07/16	3	10.70	10	10.55	10.70	-7	2,128	-0.33%
2020/07/14	5	10.85	0	0.00	10.80	5	2,099	0.24%
2020/07/13	34	11.05	0	0.00	11.10	34	2,073	1.64%
2020/07/10	2	10.70	0	0.00	10.65	2	2,025	0.10%
2020/07/01	0	0.00	5	9.98	10.65	-5	1,499	-0.33%
2020/06/30	5	9.89	0	0.00	9.70	5	1,244	0.40%
2020/06/08	0	0.00	5	8.85	8.84	-5	1,062	-0.47%
2020/06/05	5	8.71	0	0.00	8.71	5	1,048	0.48%
2020/05/22	0	0.00	0.1	8.12	8.12	-0.1	1,046	-0.01%
2020/05/06	0	0.00	45	8.52	8.40	-45	945	-4.76%
2020/04/30	0	0.00	10	8.62	8.76	-10	923	-1.08%
2020/04/28	0	0.00	1	7.88	8.09	-1	820	-0.12%
2020/04/15	10	8.25	10	8.11	8.07	0	811	0.00%
2020/03/20	1	5.65	0	0.00	5.79	1	960	0.10%
2020/03/16	0	0.00	10	6.90	6.85	-10	1,029	-0.97%
2020/03/13	10	7.14	0	0.00	7.20	10	1,022	0.98%
2020/03/09	1	8.70	0	0.00	8.61	1	943	0.11%
2020/03/06	0	0.00	1	8.98	8.93	-1	940	-0.11%
2020/02/27	1	8.75	0	0.00	8.72	1	941	0.11%
2020/02/24	0	0.00	4	9.09	9.09	-4	923	-0.43%
2020/02/18	1	9.16	0	0.00	9.16	1	933	0.11%
2020/01/30	0	0.00	4	9.29	9.25	-4	987	-0.41%
2020/01/14	0	0.00	1	10.35	10.30	-1	977	-0.10%
2020/01/08	0	0.00	5	10.20	10.20	-5	1,055	-0.47%
2020/01/02	0	0.00	1.2	10.76	10.80	-1.2	1,179	-0.10%
2019/12/31	0	0.00	5	10.70	10.70	-5	1,197	-0.42%
2019/12/27	6	10.80	0	0.00	10.80	6	1,389	0.43%
2019/12/23	0	0.00	5	10.69	10.65	-5	1,500	-0.33%
2019/12/18	10	11.45	0	0.00	11.05	10	1,462	0.68%
2019/12/17	14	11.34	0	0.00	11.35	14	1,337	1.05%
2019/12/16	5	11.00	0	0.00	11.00	5	1,253	0.40%
2019/11/22	0	0.00	13	10.10	10.15	-13	1,246	-1.04%
2019/11/12	0	0.00	6	10.15	10.20	-6	1,254	-0.48%
2019/10/30	3	10.60	0	0.00	10.60	3	1,264	0.24%
2019/10/23	0	0.00	6	10.85	10.85	-6	1,441	-0.42%
2019/10/22	2	11.00	0	0.00	11.00	2	1,538	0.13%
2019/10/17	0	0.00	2	11.30	11.05	-2	1,531	-0.13%
2019/10/16	2	11.15	31	11.00	11.15	-29	1,490	-1.95%
2019/10/15	0	0.00	11	11.05	10.95	-11	1,477	-0.74%
2019/10/14	12	11.12	0	0.00	11.10	12	1,454	0.82%
2019/10/03	3	11.05	3	11.10	11.10	0	1,300	0.00%
2019/10/01	1	10.70	0	0.00	10.70	1	1,150	0.09%
2019/07/26	0	0.00	2	11.35	11.15	-2	2,219	-0.09%
2019/07/25	7	11.64	11	11.60	11.55	-4	2,216	-0.18%
2019/07/24	2	11.05	2	11.20	11.20	0	2,109	0.00%
2019/07/17	0	0.00	1	10.55	10.55	-1	2,045	-0.05%
2019/06/24	0	0.00	1	10.30	10.20	-1	2,793	-0.04%
2019/06/12	4	10.40	0	0.00	10.40	4	2,931	0.14%
2019/06/11	0	0.00	1	10.20	10.25	-1	2,932	-0.03%
2019/06/10	2	10.45	0	0.00	10.20	2	2,937	0.07%
2019/06/03	0	0.00	4	10.50	10.45	-4	2,968	-0.13%
2019/05/27	5	10.35	0	0.00	10.40	5	2,977	0.17%
2019/05/22	0	0.00	1	11.00	10.80	-1	2,939	-0.03%
2019/05/20	7	10.80	5	10.45	10.85	2	2,902	0.07%
2019/05/17	5	10.75	10	10.90	10.80	-5	2,839	-0.18%
2019/05/15	4	11.95	0	0.00	11.65	4	2,621	0.15%
2019/05/14	1	11.95	1	11.95	11.95	0	2,575	0.00%
2019/05/13	11	12.60	8	12.52	12.15	3	2,484	0.12%
2019/05/10	0	0.00	24	12.05	12.55	-24	2,237	-1.07%
2019/05/09	0	0.00	2	12.00	11.45	-2	1,951	-0.10%
2019/05/08	2	12.10	0	0.00	12.10	2	1,883	0.11%
2019/05/06	0	0.00	15	11.43	11.45	-15	1,758	-0.85%
2019/04/29	0	0.00	10	10.85	10.70	-10	1,679	-0.60%
2019/04/17	26	11.94	0	0.00	11.55	26	1,528	1.70%
2019/04/16	1	11.80	0	0.00	11.85	1	1,399	0.07%
2019/04/09	1	10.80	0	0.00	10.80	1	1,221	0.08%
2019/03/29	1	11.00	1	11.00	11.00	0	1,090	0.00%
2019/03/26	0	10.45	0	0.00	10.55	0	812	0.00%
2019/03/22	5	10.25	0	0.00	10.05	5	769	0.65%
2019/03/05	0	0.00	3	10.00	10.10	-3	709	-0.42%
2019/02/20	0	0.00	10	9.86	9.83	-10	779	-1.28%
2019/01/21	0	0.00	2	9.80	9.77	-2	734	-0.27%
2018/12/19	3	9.47	0	0.00	9.44	3	757	0.40%
2018/12/18	5	9.53	0	0.00	9.44	5	763	0.65%
2018/12/17	0	0.00	75	9.85	9.78	-75	755	-9.92%
2018/12/14	0	0.00	30	9.85	9.89	-30	758	-3.96%
2018/12/12	0	0.00	2	9.99	9.98	-2	771	-0.26%
2018/12/11	0	0.00	4	10.10	9.92	-4	767	-0.52%
2018/12/10	2	9.96	4	10.10	9.80	-2	759	-0.26%
2018/12/07	10	9.58	0	0.00	9.54	10	760	1.31%
2018/12/05	3	9.67	0	0.00	9.65	3	794	0.38%
2018/12/04	15	9.87	0	0.00	9.91	15	796	1.88%
2018/12/03	45	9.66	0	0.00	9.73	45	727	6.19%
2018/11/20	0	0.00	1	8.76	8.76	-1	672	-0.15%
2018/11/16	0	0.00	7	8.58	8.50	-7	693	-1.01%
2018/11/15	6	8.77	3	8.73	8.70	3	692	0.43%
2018/10/25	5	8.44	0	0.00	8.21	5	783	0.64%
2018/10/16	0	0.00	10	9.03	9.03	-10	797	-1.25%
2018/10/11	10	8.48	0	0.00	8.30	10	800	1.25%
2018/10/04	0	0.00	5	10.15	9.89	-5	783	-0.64%
2018/09/25	5	9.61	0	0.00	9.61	5	936	0.53%
2018/09/20	0	0.00	1	10.00	9.74	-1	1,179	-0.08%
2018/09/18	10	9.85	0	0.00	9.75	10	1,261	0.79%
2018/09/17	0	0.00	20	10.30	10.05	-20	1,338	-1.49%
2018/09/13	10	10.50	0	0.00	10.15	10	1,358	0.74%
2018/09/12	0	0.00	3	10.40	10.50	-3	1,359	-0.22%
2018/09/10	0	0.00	1	9.90	9.87	-1	1,508	-0.07%
2018/09/07	11	9.92	5	10.15	9.86	6	1,596	0.38%
2018/09/06	0	0.00	5	10.30	10.10	-5	1,595	-0.31%
2018/09/05	2	10.10	2	10.40	10.10	0	1,625	0.00%
2018/08/28	10	9.90	0	0.00	9.95	10	1,706	0.59%
2018/08/27	0	0.00	1	9.77	9.89	-1	1,699	-0.06%
2018/08/21	1	9.17	1	9.28	9.29	0	1,690	0.00%
2018/08/17	0	0.00	1	9.07	9.03	-1	1,671	-0.06%
2018/08/09	12	9.61	0	0.00	9.51	12	1,659	0.72%
2018/08/08	0	0.00	1	9.79	9.82	-1	1,658	-0.06%
2018/08/07	1	9.67	5	9.62	9.62	-4	1,648	-0.24%
2018/08/03	0	0.00	13	9.36	9.36	-13	1,634	-0.80%
2018/07/27	3	9.73	2	9.70	9.44	1	1,610	0.06%
2018/07/26	10	9.55	0	0.00	9.50	10	1,596	0.63%
2018/07/10	12	9.51	2	9.38	9.38	10	1,522	0.66%
2018/07/06	4	10.33	1	10.15	10.15	3	1,430	0.21%
2018/07/05	3	10.65	6	10.28	10.10	-3	1,375	-0.22%
2018/07/04	5	10.45	0	0.00	10.45	5	1,354	0.37%
2018/07/03	3	10.63	7	11.01	10.70	-4	1,330	-0.30%
2018/07/02	11	11.50	2	11.25	10.85	9	1,295	0.69%
2018/06/29	17	10.97	19	11.11	11.15	-2	1,174	-0.17%
2018/06/28	1	10.60	0	0.00	10.30	1	1,057	0.09%
2018/06/27	3	10.70	0	0.00	10.75	3	1,046	0.29%
2018/06/26	14	9.99	0	0.00	11.05	14	969	1.44%
2018/06/25	1	10.65	0	0.00	10.35	1	874	0.11%
2018/06/21	4	10.69	1	10.60	10.60	3	840	0.36%
2018/06/20	1	10.50	3	10.62	10.60	-2	817	-0.24%
2018/06/19	24	10.75	1	10.80	10.80	23	764	3.01%
2018/06/15	4	9.89	9	10.48	10.80	-5	623	-0.80%
2018/06/12	21	9.99	8	10.10	10.05	13	478	2.72%
2018/06/11	1	9.63	0	0.00	9.63	1	376	0.27%
2018/05/25	1	8.10	0	0.00	8.10	1	284	0.35%
2018/05/24	3	8.03	0	0.00	8.10	3	283	1.06%
2018/05/11	0	0.00	5	8.31	8.25	-5	285	-1.75%
2018/03/22	5	9.19	0	0.00	9.20	5	492	1.02%
2018/01/18	0	0.00	8.3	10.01	10.15	-8.3	619	-1.34%
2018/01/16	0	0.00	1	9.95	9.95	-1	533	-0.19%
2018/01/09	1	9.94	0	0.00	9.92	1	523	0.19%