訊舟 (3047)-凱基-彰化券商分點個股進出

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
33.55
漲跌
▼0.55
漲幅
-1.61%
成交量
4,204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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/11/21	5	34.10	0	0.00	33.55	5	13,059	0.04%
2024/11/20	7	33.96	6	34.25	34.10	1	14,210	0.01%
2024/11/19	3	34.95	1	35.30	34.30	2	16,671	0.01%
2024/11/18	0	0.00	2	35.60	35.00	-2	17,473	-0.01%
2024/11/15	12	36.29	16	36.54	36.50	-4	18,999	-0.02%
2024/11/14	2	35.50	0	0.00	35.10	2	20,192	0.01%
2024/11/13	16	36.87	44	36.65	36.35	-28	20,751	-0.13%
2024/11/12	45	36.59	41	36.27	36.50	4	20,874	0.02%
2024/11/11	27	36.56	11	36.51	36.00	16	21,105	0.08%
2024/11/08	31	37.05	21	35.60	35.70	10	21,185	0.05%
2024/11/07	9	36.49	8	36.66	36.70	1	21,635	0.00%
2024/11/06	5	35.75	5	35.50	35.65	0	22,146	0.00%
2024/11/05	2	35.70	1	35.65	35.05	1	22,250	0.00%
2024/11/04	6	35.66	1	35.50	35.40	5	22,591	0.02%
2024/11/01	12	36.00	17	35.97	36.10	-5	22,637	-0.02%
2024/10/30	11	35.30	11	35.06	34.95	0	22,608	0.00%
2024/10/29	6	33.48	1	33.90	33.90	5	23,054	0.02%
2024/10/28	3	33.15	75	33.05	33.20	-72	24,525	-0.29%
2024/10/25	2	33.80	2	33.75	33.80	0	25,169	0.00%
2024/10/24	33	34.98	27	34.36	34.20	6	25,192	0.02%
2024/10/23	8	35.71	2	35.55	35.50	6	25,179	0.02%
2024/10/22	10	35.88	5	35.65	35.85	5	25,209	0.02%
2024/10/21	10	35.77	0	0.00	35.70	10	25,280	0.04%
2024/10/18	10	36.54	4	36.06	35.25	6	25,319	0.02%
2024/10/17	1	35.90	2	36.05	35.90	-1	25,291	0.00%
2024/10/16	9	34.85	7	34.60	34.85	2	25,315	0.01%
2024/10/14	5	35.55	15	35.54	35.80	-10	25,383	-0.04%
2024/10/11	18	35.32	8	34.60	35.25	10	25,751	0.04%
2024/10/09	80	35.91	75	36.41	35.80	5	27,268	0.02%
2024/10/08	4	36.71	0.1	36.80	36.70	3.9	28,547	0.01%
2024/10/07	35	37.41	10	37.25	37.60	25	31,088	0.08%
2024/10/04	3.1	36.19	1	37.20	35.90	2.1	31,498	0.01%
2024/10/01	5	37.27	0	0.00	37.20	5	32,437	0.02%
2024/09/27	33	37.95	34	37.75	37.70	-1	35,797	0.00%
2024/09/26	19	39.24	16	38.66	38.20	3	36,399	0.01%
2024/09/25	292	41.62	294	41.98	39.25	-2	36,922	-0.01%	大買/大賣/
2024/09/24	4	38.15	4	38.48	38.30	0	36,689	0.00%
2024/09/23	8	37.90	5	37.91	37.65	3	38,878	0.01%
2024/09/20	15	38.62	16	38.91	38.60	-1	39,620	0.00%
2024/09/19	12	38.20	37	38.38	38.80	-25	39,913	-0.06%
2024/09/18	16	38.73	18	38.80	38.15	-2	40,891	0.00%
2024/09/16	13	39.54	17	39.42	39.30	-4	41,531	-0.01%
2024/09/13	22	39.37	20	39.28	39.45	2	41,605	0.00%
2024/09/12	65	38.97	133	38.70	39.00	-68	41,454	-0.16%	大賣/
2024/09/11	31	38.28	243.2	39.61	37.85	-212.2	41,394	-0.51%	大賣/鉅額交易
2024/09/10	43	41.66	764	42.04	40.20	-721	41,163	-1.75%	大賣/鉅額交易
2024/09/09	776	42.17	26	41.99	42.15	750	40,875	1.83%	大買/鉅額交易
2024/09/06	5	42.21	12	41.80	41.00	-7	40,947	-0.02%
2024/09/05	51	42.34	20	42.18	41.70	31	41,549	0.07%
2024/09/04	15	41.43	51	40.00	41.70	-36	42,645	-0.08%
2024/09/03	84	42.92	30	43.17	42.80	54	43,035	0.13%
2024/09/02	21	43.03	76	43.22	43.40	-55	42,594	-0.13%
2024/08/30	5	41.43	11	41.28	41.05	-6	42,055	-0.01%
2024/08/29	111.1	42.15	110	42.06	41.85	1.1	42,392	0.00%	大買/大賣/
2024/08/28	30	41.54	25	41.66	41.35	5	42,295	0.01%
2024/08/27	42	41.99	26	41.97	41.95	16	42,583	0.04%
2024/08/26	113	42.61	42	42.11	41.85	71	43,087	0.16%	大買/
2024/08/23	77	42.52	50	42.59	42.90	27	44,106	0.06%
2024/08/22	133	44.55	87	44.06	43.05	46	44,430	0.10%	大買/
2024/08/21	1,819.6	48.36	1,849	45.39	44.65	-29.4	44,384	-0.07%	大買/大賣/
2024/08/20	72	44.82	59	44.76	44.10	13	42,454	0.03%
2024/08/19	80.1	45.07	60	44.49	44.65	20.1	41,940	0.05%
2024/08/16	53	42.54	115.1	43.51	44.55	-62	41,590	-0.15%	大賣/
2024/08/15	31	40.87	37	41.18	40.50	-6	40,794	-0.01%
2024/08/14	21	40.20	30	40.28	39.75	-9	40,402	-0.02%
2024/08/13	25	38.90	39.6	39.00	39.35	-14.6	40,755	-0.04%
2024/08/12	26	38.69	8	38.49	37.95	18	41,011	0.04%
2024/08/09	22	40.21	11	39.85	39.00	11	41,600	0.03%
2024/08/08	14	37.47	15	37.70	38.05	-1	41,311	0.00%
2024/08/07	1	35.25	2.3	35.97	36.15	-1.3	40,947	0.00%
2024/08/06	20.3	34.35	38.2	33.16	32.90	-17.9	40,812	-0.04%
2024/08/05	5	36.63	2	36.25	36.15	3	40,568	0.01%
2024/08/02	20	41.16	14.1	40.66	40.15	6	40,455	0.01%
2024/08/01	76	41.85	49	41.85	42.00	27	40,252	0.07%
2024/07/31	81.3	43.22	64.2	43.24	41.45	17.1	39,568	0.04%
2024/07/30	148	39.19	147	38.46	42.35	1	38,019	0.00%	大買/大賣/
2024/07/29	3	39.68	5	40.25	38.50	-2	37,311	-0.01%
2024/07/26	7	39.68	4	39.93	40.90	3	37,234	0.01%
2024/07/23	10	39.69	3	39.60	40.50	7	37,200	0.02%
2024/07/22	0	0.00	5	39.00	37.25	-5	37,128	-0.01%
2024/07/19	2.3	40.94	2	40.30	40.45	0.3	36,987	0.00%
2024/07/18	7	42.16	4	42.04	41.35	3	36,926	0.01%
2024/07/17	13.3	42.43	4.1	42.42	43.05	9.2	36,837	0.02%
2024/07/16	13	42.87	3	42.53	42.60	10	36,730	0.03%
2024/07/15	1	42.50	2	43.10	43.30	-1	36,647	0.00%
2024/07/12	24.1	43.89	6	43.78	42.00	18.1	36,529	0.05%
2024/07/11	320.2	44.12	63.1	44.86	46.45	257	36,100	0.71%	大買/鉅額交易
2024/07/10	38.1	41.86	65	42.31	42.25	-26.9	34,458	-0.08%
2024/07/09	146.1	42.63	112	42.77	39.75	34.1	33,125	0.10%	大買/大賣/
2024/07/08	11	42.75	10	42.74	43.10	1	30,526	0.00%
2024/07/05	72	37.04	81	38.19	39.20	-9	30,004	-0.03%
2024/07/04	71	36.18	49	36.08	35.65	22	28,929	0.08%
2024/07/03	114	36.32	109	36.24	36.10	5	27,644	0.02%	大買/大賣/
2024/07/02	8	32.69	43	33.16	34.45	-35	25,453	-0.14%
2024/07/01	28	29.68	44	30.63	31.35	-16	24,734	-0.06%
2024/06/28	34	28.81	36	28.49	28.50	-2	24,028	-0.01%
2024/06/27	109	29.00	96	29.38	28.40	13	23,481	0.06%	大買/
2024/06/26	71	27.69	108	28.10	28.80	-37	21,166	-0.17%	大賣/
2024/06/25	24	26.05	13	26.11	26.20	11	20,330	0.05%
2024/06/24	183	27.54	132	26.97	26.20	51	19,904	0.26%	大買/大賣/
2024/06/21	63	26.14	73	26.41	27.80	-10	18,757	-0.05%
2024/06/20	11	25.39	23	25.43	25.30	-12	18,013	-0.07%
2024/06/19	1	24.50	4	24.84	24.50	-3	17,823	-0.02%
2024/06/17	0	0.00	4	25.33	25.20	-4	17,533	-0.02%
2024/06/14	4	25.83	19	25.77	25.70	-15	17,346	-0.09%
2024/06/13	19	26.04	40	26.22	26.25	-21	17,079	-0.12%
2024/06/12	28	26.76	32	26.90	26.15	-4	16,651	-0.02%
2024/06/11	103	26.87	65	26.60	26.55	38	15,894	0.24%	大買/
2024/06/07	22	25.68	23	25.56	25.90	-1	14,360	-0.01%
2024/06/06	14	24.07	13	24.25	23.55	1	13,670	0.01%
2024/06/05	6	24.58	19	24.41	24.10	-13	13,428	-0.10%
2024/06/04	19	25.10	15	25.09	24.60	4	13,256	0.03%
2024/06/03	27	25.10	32	25.02	25.35	-5	12,895	-0.04%
2024/05/31	32	24.93	35	24.93	24.35	-3	12,579	-0.02%
2024/05/30	39	25.09	45	24.98	24.30	-6	12,203	-0.05%
2024/05/29	45	25.74	25	25.43	25.05	20	11,569	0.17%
2024/05/28	6	23.28	13	23.93	24.40	-7	10,164	-0.07%
2024/05/27	28	22.34	19	22.40	22.20	9	9,358	0.10%
2024/05/24	19	20.83	13	20.59	21.75	6	8,430	0.07%
2024/05/23	2	20.40	8.2	20.08	19.80	-6.2	7,972	-0.08%
2024/05/22	22	20.95	16.3	20.84	20.35	5.7	8,123	0.07%
2024/05/21	4	20.05	20	20.10	21.05	-16	7,239	-0.22%
2024/05/20	6	19.17	12	19.25	19.15	-6	7,972	-0.08%
2024/05/17	29	19.48	71	19.52	19.35	-42	8,416	-0.50%
2024/05/16	20	19.19	26.5	19.10	19.00	-6.5	8,085	-0.08%
2024/05/15	160.5	18.28	100.1	18.37	19.05	60.4	7,778	0.78%	大買/
2024/05/14	3	16.55	6	16.95	17.40	-3	6,976	-0.04%
2024/05/13	17	16.07	13.2	16.09	16.95	3.8	6,784	0.06%
2024/05/10	1	15.65	0	0.00	15.45	1	6,669	0.02%
2024/05/09	1.2	15.73	15	15.98	15.60	-13.8	6,710	-0.21%
2024/05/08	0.2	15.00	2	14.93	14.85	-1.8	6,552	-0.03%
2024/05/07	3	14.75	1	15.05	14.60	2	6,574	0.03%
2024/04/29	0	0.00	3	14.65	14.80	-3	7,610	-0.04%
2024/04/26	2	14.45	0	0.00	14.40	2	7,608	0.03%
2024/04/19	0	0.00	26.5	14.07	14.15	-26.5	7,616	-0.35%
2024/04/18	3	14.50	2	14.65	14.55	1	7,601	0.01%
2024/04/17	0	0.00	1	14.40	14.45	-1	7,597	-0.01%
2024/04/16	7	14.44	2	14.15	14.25	5	7,605	0.07%
2024/04/15	2	15.00	2	14.85	14.85	0	7,644	0.00%
2024/04/12	0.2	15.25	0	0.00	15.20	0.2	7,679	0.00%
2024/04/11	0	0.00	3	15.25	15.25	-3	7,726	-0.04%
2024/04/08	0	0.00	1	15.20	15.25	-1	7,814	-0.01%
2024/04/02	0	0.00	2	15.35	15.25	-2	7,829	-0.03%
2024/03/27	0	0.00	3	15.30	15.30	-3	8,081	-0.04%
2024/03/26	6	15.18	1	15.10	15.10	5	8,119	0.06%
2024/03/25	0	15.45	0	0.00	15.45	0	8,258	0.00%
2024/03/22	0.2	15.20	1	15.25	15.35	-0.8	8,308	-0.01%
2024/03/20	1	15.00	0	0.00	14.95	1	8,683	0.01%
2024/03/15	3	15.40	0	0.00	15.20	3	8,955	0.03%
2024/03/14	25	15.79	0	0.00	15.60	25	8,945	0.28%
2024/03/13	4	16.05	1	15.90	15.85	3	8,933	0.03%
2024/03/12	0	0.00	22	16.40	16.50	-22	8,888	-0.25%
2024/03/11	1.2	16.36	3	16.45	16.40	-1.8	8,891	-0.02%
2024/03/08	4	16.60	2	16.65	16.25	2	8,909	0.02%
2024/03/07	2.1	17.13	3	17.10	16.85	-0.9	8,900	-0.01%
2024/03/06	1	17.70	0	0.00	17.75	1	8,785	0.01%
2024/03/05	1	17.85	0	0.00	17.85	1	8,809	0.01%
2024/03/04	0.3	18.50	3	18.55	18.15	-2.7	9,005	-0.03%
2024/03/01	2	17.90	7	17.90	17.90	-5	8,904	-0.06%
2024/02/29	1	18.20	1	18.30	18.25	0	8,866	0.00%
2024/02/27	6	18.33	10	18.19	18.20	-4	8,961	-0.04%
2024/02/26	4	19.15	24	18.97	18.80	-20	8,941	-0.22%
2024/02/23	61	19.42	1,205	19.37	18.50	-1,144	9,062	-12.62%	大賣/鉅額交易
2024/02/22	2,260	19.27	1,128	19.27	19.10	1,132	8,864	12.77%	大買/大賣/鉅額交易
2024/02/21	2,215	19.36	2,167	19.17	19.25	48	8,536	0.56%	大買/大賣/
2024/02/20	3	18.77	19.1	19.65	19.90	-16.1	7,302	-0.22%
2024/02/19	6	18.22	16.5	18.16	18.10	-10.5	6,607	-0.16%
2024/02/16	20.3	17.33	15	17.44	17.40	5.3	6,285	0.08%
2024/02/05	2	16.35	20	16.50	16.50	-18	5,857	-0.31%
2024/02/02	2.2	16.70	0	0.00	16.85	2.2	5,792	0.04%
2024/02/01	0	0.00	4	16.60	16.60	-4	5,570	-0.07%
2024/01/30	1	16.20	12	16.25	16.30	-11	5,467	-0.20%
2024/01/29	12	16.93	1	16.85	16.55	11	5,411	0.20%
2024/01/26	0	0.00	3	16.30	16.10	-3	5,176	-0.06%
2024/01/25	5	16.90	8	16.94	16.45	-3	5,123	-0.06%
2024/01/24	13.1	16.83	7	16.65	16.55	6.1	4,771	0.13%
2024/01/23	3	15.85	0	0.00	15.80	3	4,333	0.07%
2024/01/19	0	0.00	1	15.45	15.60	-1	4,273	-0.02%
2024/01/18	1	15.45	0	0.00	15.40	1	4,261	0.02%
2024/01/12	0	0.00	2	15.40	15.20	-2	4,233	-0.05%
2024/01/10	5	15.30	0	0.00	15.30	5	4,217	0.12%
2024/01/09	8	15.52	0	0.00	15.50	8	4,202	0.19%
2024/01/04	1	16.30	1	16.30	16.20	0	4,016	0.00%
2024/01/03	2	16.30	0	0.00	16.30	2	3,996	0.05%
2023/12/28	1	16.00	1	16.05	16.00	0	3,889	0.00%
2023/12/27	0	0.00	2	16.20	16.10	-2	3,877	-0.05%
2023/12/25	12	16.45	0	0.00	16.35	12	3,753	0.32%
2023/12/20	8	16.49	13	16.43	16.40	-5	3,527	-0.14%
2023/12/19	15	15.88	5	15.87	15.80	10	3,366	0.30%
2023/12/18	58	16.52	11	16.52	16.20	47	3,315	1.42%
2023/12/15	2	15.65	17	16.01	16.15	-15	2,985	-0.50%
2023/12/14	5	15.80	1	16.00	15.65	4	2,900	0.14%
2023/12/13	21	16.27	1	16.20	16.10	20	2,837	0.70%
2023/12/11	1	15.60	0	0.00	15.60	1	2,608	0.04%
2023/12/08	0	0.00	2	15.85	15.85	-2	2,614	-0.08%
2023/12/07	0	0.00	7	15.90	15.90	-7	2,636	-0.27%
2023/12/06	0	0.00	7	16.05	16.00	-7	2,637	-0.27%
2023/12/04	0	16.00	1	16.05	16.05	-1	2,561	-0.04%
2023/12/01	5	15.85	0	0.00	15.90	5	2,479	0.20%
2023/11/30	10	15.74	10	15.83	15.80	0	2,451	0.00%
2023/11/29	21	15.79	14	15.94	16.10	7	2,382	0.29%
2023/11/28	3	15.10	4	14.95	15.10	-1	2,072	-0.05%
2023/11/27	0	15.25	0	0.00	15.00	0	2,028	0.00%
2023/11/24	1	15.40	12	15.26	15.35	-11	1,987	-0.55%
2023/11/22	11	16.31	14	15.90	15.80	-3	1,624	-0.18%
2023/11/21	13	15.71	22	15.83	16.05	-9	1,369	-0.66%
2023/11/20	2	14.75	1.9	14.71	14.60	0.1	1,063	0.01%
2023/11/17	0	0.00	3	14.05	14.25	-3	1,009	-0.30%
2023/11/15	0	0.00	1	13.55	13.50	-1	962	-0.10%
2023/11/09	3	13.60	0	0.00	13.45	3	944	0.32%
2023/10/31	1	13.70	0	0.00	13.60	1	1,156	0.09%
2023/10/16	0	0.00	0	14.20	13.85	0	1,565	0.00%
2023/09/27	1	14.00	0	0.00	14.05	1	2,149	0.05%
2023/09/26	0	0.00	1	14.15	14.00	-1	2,213	-0.05%
2023/09/25	1	14.25	0	0.00	14.10	1	2,269	0.04%
2023/09/21	2	14.00	0	0.00	14.00	2	2,313	0.09%
2023/09/18	4	14.35	0	0.00	14.40	4	2,380	0.17%
2023/09/15	0	0.00	1	14.40	14.40	-1	2,394	-0.04%
2023/09/14	1	14.60	0	0.00	14.60	1	2,376	0.04%
2023/09/06	6	15.85	0	0.00	15.80	6	2,346	0.26%
2023/08/31	1	15.60	0	0.00	15.65	1	2,604	0.04%
2023/08/24	0	0.00	1	15.90	15.80	-1	2,929	-0.03%
2023/08/23	1	15.75	2	15.80	15.80	-1	2,926	-0.03%
2023/08/22	0	0.00	1	15.60	15.40	-1	2,937	-0.03%
2023/08/21	1	15.50	0	0.00	15.50	1	2,963	0.03%
2023/08/17	1	15.25	0	0.00	15.30	1	2,963	0.03%
2023/08/15	0	0.00	18	14.90	14.85	-18	2,971	-0.61%
2023/08/11	1	15.25	0	0.00	15.00	1	2,953	0.03%
2023/08/10	2	15.35	0	0.00	15.25	2	2,943	0.07%
2023/08/02	1	16.45	0	0.00	16.30	1	2,923	0.03%
2023/08/01	0	0.00	4	16.89	16.65	-4	2,892	-0.14%
2023/07/31	5	16.78	2	16.75	16.65	3	2,855	0.11%
2023/07/26	0	0.00	1	16.20	15.95	-1	2,758	-0.04%
2023/07/19	3	16.45	0	0.00	16.30	3	2,787	0.11%
2023/07/18	0	0.00	2	16.50	16.50	-2	2,868	-0.07%
2023/07/17	2	16.68	3	16.58	16.80	-1	2,918	-0.03%
2023/07/14	0	0.00	1	16.50	16.40	-1	3,090	-0.03%
2023/07/13	2	16.15	3	16.23	16.10	-1	3,116	-0.03%
2023/07/12	10	16.23	4	16.05	16.00	6	3,158	0.19%
2023/07/11	1	16.25	0	0.00	16.25	1	3,194	0.03%
2023/07/10	0	0.00	4	16.66	16.40	-4	3,194	-0.13%
2023/07/07	7	16.56	0	0.00	16.55	7	3,149	0.22%
2023/07/05	6	16.38	0	0.00	16.25	6	3,069	0.20%
2023/07/04	0	0.00	1	16.45	16.40	-1	3,029	-0.03%
2023/07/03	1	16.05	11	16.18	16.20	-10	2,994	-0.33%
2023/06/29	2	15.80	5	15.78	15.85	-3	3,025	-0.10%
2023/06/28	4	15.63	0	0.00	15.60	4	3,090	0.13%
2023/06/20	1	15.95	0	0.00	15.95	1	3,727	0.03%
2023/06/19	1	16.10	0	0.00	16.05	1	3,912	0.03%
2023/06/14	0	0.00	1	15.95	15.90	-1	3,971	-0.03%
2023/06/09	10	16.10	0	0.00	16.10	10	3,965	0.25%
2023/06/07	1	16.35	0	0.00	16.35	1	3,989	0.03%
2023/06/06	1	16.60	10	16.55	16.50	-9	4,048	-0.22%
2023/06/05	0	0.00	19	16.15	16.15	-19	3,956	-0.48%
2023/06/02	11	16.33	36	16.35	16.35	-25	3,966	-0.63%
2023/06/01	4	15.50	3	15.65	15.75	1	3,838	0.03%
2023/05/31	1	15.45	0	0.00	15.45	1	3,839	0.03%
2023/05/30	0	0.00	2	15.35	15.30	-2	3,831	-0.05%
2023/05/19	1	15.10	2	15.05	15.05	-1	3,872	-0.03%
2023/05/18	0	0.00	9	15.25	15.25	-9	3,902	-0.23%
2023/05/17	1	15.20	0	0.00	15.15	1	3,905	0.03%
2023/05/16	0	0.00	9	15.22	15.15	-9	3,910	-0.23%
2023/05/15	0	0.00	1	15.00	14.95	-1	3,922	-0.03%
2023/05/12	1	15.05	5	15.10	15.10	-4	3,960	-0.10%
2023/05/10	10	15.30	0	0.00	15.40	10	3,963	0.25%
2023/05/09	10	15.55	0	0.00	15.45	10	3,963	0.25%
2023/05/05	3	15.80	0	0.00	15.75	3	3,974	0.08%
2023/04/28	1	16.05	0	0.00	16.10	1	4,026	0.02%
2023/04/25	1	15.80	0	0.00	15.80	1	4,030	0.02%
2023/04/21	7	16.36	0	0.00	16.20	7	4,002	0.17%
2023/04/20	21	16.86	0	0.00	16.80	21	3,926	0.53%
2023/04/19	4	17.19	15	17.45	17.35	-11	3,819	-0.29%
2023/04/14	3	16.75	0	0.00	16.75	3	3,692	0.08%
2023/04/12	0	0.00	5	16.75	16.70	-5	3,646	-0.14%
2023/04/11	0	16.80	0	0.00	16.60	0	3,620	0.00%
2023/04/10	0	0.00	1	16.90	16.95	-1	3,609	-0.03%
2023/04/07	10	16.80	0	0.00	16.80	10	3,613	0.28%
2023/03/28	3	17.00	3	16.88	17.10	0	3,553	0.00%
2023/03/27	12	17.28	1	17.50	17.50	11	3,387	0.32%
2023/03/24	0	0.00	10	16.90	16.75	-10	3,151	-0.32%
2023/03/23	0	0.00	10	16.85	16.80	-10	3,174	-0.31%
2023/03/22	15	16.72	0	0.00	16.75	15	3,112	0.48%
2023/03/21	31	16.35	3	16.47	16.40	28	2,978	0.94%
2023/03/20	0	0.00	11	16.31	16.30	-11	2,964	-0.37%
2023/03/16	3	15.60	0	0.00	15.60	3	3,160	0.09%
2023/03/13	0	0.00	10	16.00	16.15	-10	3,422	-0.29%
2023/03/09	21	16.47	6	16.30	16.25	15	3,776	0.40%
2023/03/08	0	0.00	2	16.45	16.65	-2	4,324	-0.05%
2023/03/07	2	16.15	1	16.25	16.25	1	4,887	0.02%
2023/03/06	2	16.30	2	16.25	16.15	0	4,887	0.00%
2023/02/23	1	15.70	0	0.00	15.75	1	5,145	0.02%
2023/02/17	0	0.00	10	15.55	15.60	-10	5,784	-0.17%
2023/02/16	10	15.75	10	15.65	15.65	0	5,839	0.00%
2023/02/14	1	15.50	1	15.50	15.40	0	6,138	0.00%
2023/02/13	4	15.53	0	0.00	15.45	4	6,240	0.06%
2023/02/08	0	16.20	3	16.15	16.00	-3	6,734	-0.04%
2023/02/03	0	0.00	5	16.10	15.95	-5	7,028	-0.07%
2023/01/06	0	0.00	2	16.10	16.00	-2	7,981	-0.03%
2023/01/05	4	16.25	0	0.00	16.05	4	8,148	0.05%
2023/01/04	90	16.27	102	16.34	16.30	-12	8,235	-0.15%	大賣/
2022/12/27	0	0.00	10	15.75	15.60	-10	9,510	-0.11%
2022/12/21	0	0.00	5	15.80	15.65	-5	10,063	-0.05%
2022/12/19	6	16.53	1	16.40	16.15	5	10,351	0.05%
2022/12/16	0	0.00	2	16.90	16.80	-2	10,475	-0.02%
2022/12/14	0	0.00	4	17.10	17.05	-4	10,550	-0.04%
2022/12/13	0	17.10	0	0.00	16.80	0	10,663	0.00%
2022/12/09	4	17.38	8	17.30	17.00	-4	10,989	-0.04%
2022/12/08	9	17.24	13	17.55	17.55	-4	11,410	-0.04%
2022/12/07	14	17.30	7	16.99	17.00	7	11,527	0.06%
2022/12/06	12	17.49	9	17.58	17.35	3	11,945	0.03%
2022/12/05	7	17.56	10	17.58	17.50	-3	12,389	-0.02%
2022/12/02	1	17.80	20	17.65	17.55	-19	13,007	-0.15%
2022/12/01	1	17.50	11	17.58	17.90	-10	13,147	-0.08%
2022/11/30	34	18.02	51	17.76	17.60	-17	13,210	-0.13%
2022/11/29	78	17.27	108	17.54	17.95	-30	12,869	-0.23%	大賣/
2022/11/28	0	0.00	1	16.40	16.35	-1	12,477	-0.01%
2022/11/25	2	16.45	14	16.32	16.10	-12	12,727	-0.09%
2022/11/24	17	16.37	0	0.00	16.25	17	13,019	0.13%
2022/11/23	21	16.25	0	0.00	16.25	21	13,628	0.15%
2022/11/22	5	16.40	0	0.00	16.35	5	13,984	0.04%
2022/11/21	0	0.00	10	17.05	16.65	-10	14,630	-0.07%
2022/11/18	3	16.85	20	16.75	16.80	-17	15,292	-0.11%
2022/11/17	36	16.34	7	16.37	16.75	29	15,498	0.19%
2022/11/16	6	16.00	6	15.60	15.60	0	15,730	0.00%
2022/11/15	11	15.74	6	15.95	15.95	5	16,431	0.03%
2022/11/11	19	16.00	2	15.90	15.80	17	18,823	0.09%
2022/11/10	13	16.18	11	16.10	16.15	2	19,485	0.01%
2022/11/09	0	0.00	1	17.30	17.00	-1	19,980	-0.01%
2022/11/08	13	17.32	15	17.20	16.90	-2	20,843	-0.01%
2022/11/07	1	17.10	7	16.99	17.05	-6	21,285	-0.03%
2022/11/04	6	16.11	5	16.29	16.65	1	22,150	0.00%
2022/11/03	1	15.55	2	15.95	16.10	-1	23,414	0.00%
2022/11/02	48	15.73	30	15.75	15.85	18	25,039	0.07%
2022/11/01	1	15.15	0	0.00	15.35	1	25,210	0.00%
2022/10/31	5	15.00	20	15.15	14.95	-15	25,196	-0.06%
2022/10/28	8	14.78	0	0.00	14.60	8	25,128	0.03%
2022/10/27	0	0.00	2	15.20	15.30	-2	25,078	-0.01%
2022/10/20	2	15.80	17	15.85	15.85	-15	25,102	-0.06%
2022/10/19	2	16.80	1	16.55	16.05	1	25,048	0.00%
2022/10/18	2	16.70	2	16.65	16.45	0	24,966	0.00%
2022/10/17	4	15.76	0	0.00	16.30	4	24,933	0.02%
2022/10/14	74	16.39	69	16.45	16.40	5	24,863	0.02%
2022/10/13	6	15.73	8	15.49	15.20	-2	24,787	-0.01%
2022/10/12	5	16.40	0	0.00	16.40	5	24,939	0.02%
2022/10/07	41	17.47	46	17.34	17.20	-5	24,752	-0.02%
2022/10/06	0	0.00	3	17.05	16.95	-3	24,190	-0.01%
2022/10/05	1	17.05	10	17.50	16.80	-9	24,097	-0.04%
2022/10/04	113	17.12	100	17.25	17.15	13	23,861	0.05%	大買/
2022/09/30	3	15.65	0	0.00	16.15	3	23,964	0.01%
2022/09/29	24	16.34	4	16.25	16.10	20	23,986	0.08%
2022/09/28	11	16.04	6	16.33	15.40	5	23,831	0.02%
2022/09/27	7	16.56	5	16.56	16.90	2	23,639	0.01%
2022/09/26	0	0.00	13	16.85	16.15	-13	23,512	-0.06%
2022/09/23	7	17.59	0	0.00	17.25	7	23,324	0.03%
2022/09/22	6	17.82	6	17.88	18.05	0	23,169	0.00%
2022/09/21	102	17.86	114	17.82	17.85	-12	23,118	-0.05%	大買/大賣/
2022/09/19	21	17.65	43	17.62	17.70	-22	23,103	-0.10%
2022/09/16	1	18.10	1	18.50	17.90	0	23,017	0.00%
2022/09/15	36	18.74	8	18.51	18.40	28	22,802	0.12%
2022/09/14	1	17.65	4	17.90	18.15	-3	22,253	-0.01%
2022/09/13	3	18.83	11	18.85	18.35	-8	22,022	-0.04%
2022/09/12	13	18.62	43	18.67	18.80	-30	21,506	-0.14%
2022/09/08	16	18.22	10	18.03	18.20	6	20,967	0.03%
2022/09/07	21	17.56	3	17.18	17.10	18	20,325	0.09%
2022/09/06	5	17.99	12	17.32	17.30	-7	20,042	-0.03%
2022/09/05	13	17.96	18	17.97	17.90	-5	19,708	-0.03%
2022/09/02	2	18.50	2	18.60	18.35	0	19,414	0.00%
2022/09/01	8	18.31	1	18.30	18.35	7	19,175	0.04%
2022/08/31	6	18.86	7	18.91	18.75	-1	18,890	-0.01%
2022/08/30	14	18.74	7	18.48	18.80	7	18,502	0.04%
2022/08/29	4	18.26	8	18.04	17.90	-4	17,902	-0.02%
2022/08/26	13	19.01	3.6	18.92	18.75	9.4	17,497	0.05%
2022/08/25	38	18.91	36	18.99	19.00	2	16,787	0.01%
2022/08/24	15	18.27	17	18.05	18.05	-2	15,958	-0.01%
2022/08/23	5	18.36	12	18.22	18.10	-7	15,485	-0.05%
2022/08/22	13	19.16	4	19.25	18.35	9	14,939	0.06%
2022/08/19	49	18.82	53.4	18.83	19.20	-4.4	14,198	-0.03%
2022/08/18	12.6	18.12	7	18.17	17.90	5.6	12,847	0.04%
2022/08/17	13	17.52	12	17.63	18.00	1	11,773	0.01%
2022/08/16	3	17.37	4	17.33	17.40	-1	11,146	-0.01%
2022/08/15	22	17.59	34	17.25	17.25	-12	10,571	-0.11%
2022/08/12	3	16.40	10	16.72	16.80	-7	9,597	-0.07%
2022/08/11	6	16.56	11	16.60	16.60	-5	8,985	-0.06%
2022/08/10	47	15.72	24	16.26	16.20	23	7,872	0.29%
2022/08/09	19	14.85	49	15.06	15.25	-30	6,468	-0.46%
2022/08/08	1	14.30	8	14.31	14.45	-7	4,750	-0.15%
2022/08/05	1	13.20	2	13.20	13.15	-1	4,426	-0.02%
2022/08/04	1	12.70	0	0.00	12.65	1	4,361	0.02%
2022/08/03	2	12.98	7	12.55	12.60	-5	4,325	-0.12%
2022/08/02	7	13.11	5	12.85	12.90	2	4,278	0.05%
2022/08/01	6	13.55	1	13.50	13.35	5	4,208	0.12%
2022/07/29	2	13.20	1	13.45	13.30	1	4,113	0.02%
2022/07/28	1	13.15	2	13.40	13.15	-1	4,013	-0.02%
2022/07/27	11	12.80	11	13.30	13.30	0	3,945	0.00%
2022/07/26	1	12.90	9	12.75	12.70	-8	3,834	-0.21%
2022/07/25	10	13.14	1	13.30	13.20	9	3,785	0.24%
2022/07/22	10	13.30	15	13.10	12.95	-5	3,740	-0.13%
2022/07/20	7	13.17	16	13.24	13.15	-9	3,613	-0.25%
2022/07/19	16	13.12	19	13.37	13.45	-3	3,505	-0.09%
2022/07/18	14	13.05	2	13.15	13.00	12	3,156	0.38%
2022/07/15	4	12.98	0	0.00	12.85	4	3,026	0.13%
2022/07/14	2	13.00	11	12.73	13.00	-9	2,974	-0.30%
2022/07/13	12	12.59	1	12.60	12.55	11	2,915	0.38%
2022/07/12	5	12.54	0	0.00	12.55	5	2,860	0.17%
2022/07/11	9	13.09	8	13.14	12.85	1	2,805	0.04%
2022/07/08	9	12.99	15	12.94	12.75	-6	2,562	-0.23%
2022/07/07	8	12.54	2	12.40	12.70	6	2,323	0.26%
2022/07/04	3	12.07	3	11.52	11.55	0	2,109	0.00%
2022/06/30	1	12.25	0	0.00	12.20	1	2,031	0.05%
2022/06/28	37	12.86	16	12.83	12.60	21	1,929	1.09%
2022/06/27	0	0.00	1	12.25	12.35	-1	1,697	-0.06%
2022/06/17	2	12.00	12	11.85	11.90	-10	1,555	-0.64%
2022/06/16	2	12.18	4	12.11	12.05	-2	1,540	-0.13%
2022/06/15	9	11.97	0	0.00	12.00	9	1,476	0.61%
2022/06/14	3	11.55	3	11.75	11.75	0	1,474	0.00%
2022/06/13	1	12.00	2	12.00	11.75	-1	1,475	-0.07%
2022/06/10	5	11.92	0	0.00	11.90	5	1,492	0.33%
2022/06/08	0	0.00	1	11.75	11.95	-1	1,458	-0.07%
2022/06/07	2	11.73	2	11.85	11.75	0	1,441	0.00%
2022/05/31	0	0.00	2	11.55	11.50	-2	1,450	-0.14%
2022/05/26	4	11.80	5	11.50	11.45	-1	1,480	-0.07%
2022/05/23	3	11.85	3	11.80	11.80	0	1,234	0.00%
2022/05/17	5	11.40	0	0.00	11.40	5	1,201	0.42%
2022/04/27	2	10.50	2	10.65	10.65	0	2,363	0.00%
2022/03/24	0	12.35	0	0.00	12.35	0	5,077	0.00%
2022/03/17	2	12.05	0	0.00	12.00	2	6,764	0.03%
2022/03/14	0	0.00	3	12.23	12.25	-3	6,793	-0.04%
2022/03/10	1	12.65	0	0.00	12.60	1	6,850	0.01%
2022/03/04	2	12.88	0	0.00	12.80	2	6,825	0.03%
2022/03/01	0	0.00	2	13.30	13.20	-2	6,807	-0.03%
2022/02/22	2	13.00	0	0.00	13.10	2	6,704	0.03%
2022/02/18	0	0.00	3	13.58	13.65	-3	6,681	-0.04%
2022/02/17	4	13.35	0	0.00	13.30	4	6,690	0.06%
2022/02/16	0	0.00	5	13.65	13.55	-5	6,686	-0.07%
2022/02/15	5	13.55	10	13.43	13.35	-5	6,651	-0.08%
2022/02/14	10	13.60	0	0.00	13.55	10	6,610	0.15%
2022/02/09	3	14.35	8	14.25	14.55	-5	6,404	-0.08%
2022/02/08	11	14.48	1	14.35	14.40	10	6,300	0.16%
2022/02/07	0	0.00	5	14.10	14.30	-5	6,246	-0.08%
2022/01/26	1	13.60	4	13.95	13.70	-3	6,157	-0.05%
2022/01/25	5	13.75	0	0.00	13.75	5	6,088	0.08%
2022/01/24	2	14.45	8	13.96	14.50	-6	5,912	-0.10%
2022/01/21	3	14.20	0	0.00	14.05	3	5,694	0.05%
2022/01/20	0	0.00	2	14.00	14.05	-2	5,589	-0.04%
2022/01/17	0	0.00	2	13.28	13.40	-2	5,485	-0.04%
2022/01/14	2	12.63	0	0.00	12.75	2	5,446	0.04%
2022/01/10	5	13.85	0	0.00	13.80	5	5,072	0.10%
2022/01/06	0	0.00	2	14.10	13.95	-2	4,919	-0.04%
2022/01/03	12	14.66	4	14.58	14.70	8	4,618	0.17%
2021/12/30	31	14.48	18	14.46	14.25	13	4,376	0.30%
2021/12/29	1	14.20	3	14.37	14.20	-2	3,917	-0.05%
2021/12/28	10	14.29	4	14.30	14.45	6	3,735	0.16%
2021/12/27	3	13.67	13	13.67	14.30	-10	3,510	-0.28%
2021/12/23	2	13.35	5	13.40	13.25	-3	3,245	-0.09%
2021/12/22	9	13.28	33	13.14	13.15	-24	3,081	-0.78%
2021/12/21	7	13.21	4	13.15	13.05	3	2,971	0.10%
2021/12/20	4	12.98	10	13.00	12.95	-6	2,855	-0.21%
2021/12/17	16	13.13	4	13.49	12.80	12	2,753	0.44%
2021/12/16	109	14.17	101	14.16	13.70	8	2,544	0.31%	大買/大賣/
2021/12/15	4	13.00	9	13.08	13.35	-5	1,685	-0.30%
2021/12/14	13	12.93	6	12.79	12.15	7	1,502	0.47%
2021/12/13	2	12.83	1	12.80	12.90	1	1,173	0.09%
2021/12/03	0	0.00	1	11.20	11.25	-1	841	-0.12%
2021/11/30	0	0.00	1	11.35	11.05	-1	826	-0.12%
2021/11/26	0	0.00	2	10.80	10.75	-2	767	-0.26%
2021/11/17	1	11.20	0	0.00	11.15	1	702	0.14%
2021/11/16	1	11.45	2	11.35	11.40	-1	680	-0.15%
2021/10/28	0	0.00	0.5	10.90	10.95	-0.5	720	-0.07%
2021/10/27	1	11.20	2	10.98	10.90	-1	729	-0.14%
2021/10/08	0	0.00	0	10.45	10.50	0	927	0.00%
2021/10/05	0	0.00	8	10.20	10.25	-8	954	-0.84%
2021/09/15	2	10.15	0	0.00	10.20	2	1,026	0.19%
2021/09/13	0	0.00	1	10.20	10.15	-1	1,049	-0.10%
2021/08/31	0	0.00	1	9.90	9.82	-1	1,112	-0.09%
2021/08/23	0	0.00	6	9.87	9.87	-6	1,179	-0.51%
2021/08/19	3	9.81	0	0.00	9.78	3	1,197	0.25%
2021/08/17	0	0.00	10	10.00	9.97	-10	1,215	-0.82%
2021/08/16	0	0.00	16	9.91	9.99	-16	1,223	-1.31%
2021/08/13	1	10.20	0	0.00	10.05	1	1,221	0.08%
2021/08/12	11	10.36	3	10.35	10.35	8	1,223	0.65%
2021/08/11	0	0.00	10	10.35	10.35	-10	1,335	-0.75%
2021/08/10	2	10.55	1	10.50	10.50	1	1,359	0.07%
2021/08/09	22	10.76	0	0.00	10.70	22	1,409	1.56%
2021/08/06	2	11.15	0	0.00	11.15	2	1,413	0.14%
2021/08/05	2	11.25	15	11.28	11.20	-13	1,438	-0.90%
2021/08/04	0	0.00	5	11.39	11.45	-5	1,486	-0.34%
2021/08/03	2	11.10	5	11.15	11.10	-3	1,456	-0.21%
2021/08/02	0	0.00	16	11.22	11.20	-16	1,464	-1.09%
2021/07/29	10	11.10	1	11.10	11.15	9	1,477	0.61%
2021/07/28	1	10.85	0	0.00	11.20	1	1,494	0.07%
2021/07/27	3	11.22	0	0.00	11.15	3	1,543	0.19%
2021/07/26	5	11.32	0	0.00	11.55	5	1,558	0.32%
2021/07/23	0	0.00	2	10.95	10.90	-2	1,493	-0.13%
2021/07/22	4	10.60	0	0.00	10.60	4	1,595	0.25%
2021/07/20	0	0.00	12	10.73	10.70	-12	1,691	-0.71%
2021/07/19	0	0.00	0.1	11.00	11.05	-0.1	1,703	-0.01%
2021/07/14	9	10.68	7	10.75	10.65	2	1,895	0.11%
2021/07/13	20	10.95	20	11.05	10.90	0	1,917	0.00%
2021/07/07	1	10.85	0	0.00	10.85	1	2,064	0.05%
2021/07/05	0	0.00	31	11.05	11.05	-31	2,253	-1.38%
2021/06/29	6	10.85	0	0.00	10.85	6	2,724	0.22%
2021/06/28	5	11.05	0	0.00	11.05	5	2,742	0.18%
2021/06/25	20	11.10	0	0.00	11.05	20	2,761	0.72%
2021/06/21	2	10.65	0	0.00	10.65	2	2,840	0.07%
2021/06/15	0	0.00	3	11.25	11.30	-3	3,253	-0.09%
2021/06/04	2	11.45	2	11.35	11.35	0	3,615	0.00%
2021/05/19	0	0.00	1	10.80	11.00	-1	3,712	-0.03%
2021/05/17	3	9.32	2	9.70	9.32	1	3,610	0.03%
2021/05/12	1	10.50	3	10.60	10.60	-2	3,525	-0.06%
2021/05/11	1	11.90	3	11.65	11.65	-2	3,483	-0.06%
2021/05/07	0	0.00	4	12.55	12.65	-4	3,452	-0.12%
2021/05/06	7	12.38	0	0.00	12.40	7	3,447	0.20%
2021/05/04	3	12.73	0	0.00	12.65	3	3,398	0.09%
2021/05/03	2	13.75	0	0.00	13.60	2	3,328	0.06%
2021/04/29	2	14.28	0	0.00	14.35	2	3,296	0.06%
2021/04/28	0	0.00	3	14.55	14.70	-3	3,226	-0.09%
2021/04/27	1	14.30	0	0.00	14.25	1	3,138	0.03%
2021/04/26	2	14.15	0	0.00	14.15	2	3,097	0.06%
2021/04/22	0	0.00	17	13.79	13.65	-17	3,136	-0.54%
2021/04/21	2	14.30	8	14.30	14.25	-6	3,095	-0.19%
2021/04/20	2	14.35	0	0.00	14.35	2	3,070	0.07%
2021/04/19	0	0.00	1	14.00	14.00	-1	3,038	-0.03%
2021/04/16	0	0.00	0.1	14.00	14.00	-0.1	3,013	0.00%
2021/04/13	6	14.24	0	0.00	14.00	6	2,981	0.20%
2021/04/09	5	14.35	2	14.10	14.10	3	2,935	0.10%
2021/04/08	7	14.84	11	15.10	14.80	-4	2,828	-0.14%
2021/04/07	15	14.66	7	14.69	14.85	8	2,691	0.30%
2021/04/06	2	14.25	6	14.34	14.25	-4	2,557	-0.16%
2021/03/31	0	0.00	40	13.60	13.45	-40	2,403	-1.66%
2021/03/30	2	13.55	6	13.65	13.60	-4	2,415	-0.17%
2021/03/29	10	13.60	0	0.00	13.55	10	2,442	0.41%
2021/03/25	7	13.39	0	0.00	13.30	7	2,430	0.29%
2021/03/24	0	13.99	0	0.00	13.45	0	2,452	0.00%
2021/03/23	20	13.59	10	13.45	13.35	10	2,458	0.41%
2021/03/22	26	13.85	19	14.01	13.95	7	2,434	0.29%
2021/03/18	40	13.55	11	13.62	13.50	29	2,208	1.31%
2021/03/17	10	13.50	2	13.45	13.55	8	2,155	0.37%
2021/03/16	5	13.45	17	13.49	13.40	-12	2,272	-0.53%
2021/03/15	1	13.30	24	13.45	13.40	-23	2,211	-1.04%
2021/03/12	3	13.25	5	13.15	13.15	-2	2,181	-0.09%
2021/03/11	44	13.35	5	13.34	13.25	39	2,217	1.76%
2021/03/10	4	13.00	0	0.00	13.10	4	2,100	0.19%
2021/03/09	5	12.35	0	0.00	12.40	5	2,173	0.23%
2021/03/04	6	12.75	0	0.00	12.75	6	2,480	0.24%
2021/02/24	5	13.05	0	0.00	12.90	5	2,750	0.18%
2021/02/17	0	0.00	4	12.20	12.30	-4	2,982	-0.13%
2021/02/05	0	0.00	5	12.05	12.00	-5	3,067	-0.16%
2021/02/04	5	11.90	0	0.00	11.95	5	3,099	0.16%
2021/02/02	5	11.85	5	11.90	11.95	0	3,234	0.00%
2021/02/01	0.1	11.75	2	11.75	11.80	-1.9	3,268	-0.06%
2021/01/27	0	0.00	2	12.35	12.35	-2	3,368	-0.06%
2021/01/21	0	0.00	10	12.15	12.05	-10	3,437	-0.29%
2021/01/20	1	12.45	0	0.00	12.30	1	3,483	0.03%
2021/01/19	1	13.05	2	13.10	13.05	-1	3,488	-0.03%
2021/01/18	18	13.26	15	13.28	13.20	3	3,513	0.09%
2021/01/14	0	0.00	1	13.15	13.05	-1	3,481	-0.03%
2021/01/13	0	0.00	1	12.90	12.80	-1	3,536	-0.03%
2021/01/12	1	12.50	2	12.30	12.40	-1	3,559	-0.03%
2021/01/05	2	13.80	3	13.82	13.85	-1	3,627	-0.03%
2020/12/28	0	0.00	5	13.60	13.55	-5	3,801	-0.13%
2020/12/25	1	13.60	0	0.00	13.65	1	3,813	0.03%
2020/12/24	4	13.60	20	13.60	13.75	-16	3,869	-0.41%
2020/12/23	5	13.05	0	0.00	13.15	5	3,922	0.13%
2020/12/22	0	13.40	0	0.00	13.10	0	4,051	0.00%
2020/12/18	10.8	13.68	5	13.55	13.55	5.8	4,451	0.13%
2020/12/11	6	13.54	50	13.55	13.60	-44	5,069	-0.87%
2020/12/10	3	14.05	3	14.00	14.00	0	5,190	0.00%
2020/12/09	20	14.78	2	14.80	14.75	18	5,560	0.32%
2020/12/07	39	14.89	0	0.00	14.65	39	6,217	0.63%
2020/12/04	5	14.85	0	0.00	14.90	5	6,289	0.08%
2020/12/03	11	14.90	1	15.15	14.85	10	6,339	0.16%
2020/12/02	21	15.72	2	15.75	15.45	19	6,388	0.30%
2020/12/01	2	15.43	1	15.35	15.60	1	6,402	0.02%
2020/11/30	10	15.30	113	15.20	15.15	-103	6,585	-1.56%	大賣/鉅額交易
2020/11/27	0	0.00	1	15.05	15.10	-1	6,621	-0.02%
2020/11/26	100	15.23	3	15.07	14.95	97	6,629	1.46%
2020/11/25	8	14.96	1	14.95	14.85	7	6,598	0.11%
2020/11/24	2	14.80	29	14.72	14.65	-27	6,630	-0.41%
2020/11/23	1	14.55	1	14.55	14.65	0	6,613	0.00%
2020/11/20	5	14.52	0	0.00	14.45	5	6,663	0.08%
2020/11/19	11	14.53	0	0.00	14.40	11	7,150	0.15%
2020/11/18	5	14.55	3	14.55	14.40	2	7,462	0.03%
2020/11/17	5	14.69	1	14.70	14.55	4	7,505	0.05%
2020/11/16	12	15.31	8	15.36	15.20	4	7,538	0.05%
2020/11/13	6	14.90	16	14.90	14.85	-10	7,429	-0.13%
2020/11/11	5	14.80	1	14.90	14.65	4	7,507	0.05%
2020/11/10	0	0.00	30	14.27	14.30	-30	7,438	-0.40%
2020/11/09	31	14.65	0	0.00	14.60	31	7,447	0.42%
2020/11/06	18	14.41	15	14.33	14.40	3	7,479	0.04%
2020/11/05	2	14.10	0	0.00	14.10	2	7,606	0.03%
2020/11/03	0	0.00	1	13.60	13.85	-1	7,897	-0.01%
2020/11/02	1	13.55	0	0.00	13.35	1	7,918	0.01%
2020/10/30	0	0.00	2	13.70	13.45	-2	7,943	-0.03%
2020/10/29	3	13.65	3	13.80	13.75	0	7,959	0.00%
2020/10/28	4	14.25	2	14.65	14.05	2	7,999	0.03%
2020/10/22	8	14.64	3	14.65	14.25	5	7,959	0.06%
2020/10/21	4	14.55	3	14.48	14.55	1	7,973	0.01%
2020/10/20	1	14.15	1	14.35	14.15	0	8,048	0.00%
2020/10/19	5	14.00	0	0.00	14.00	5	8,022	0.06%
2020/10/16	0	0.00	1	14.00	13.90	-1	8,025	-0.01%
2020/10/15	0	0.00	1	14.35	14.35	-1	8,062	-0.01%
2020/10/12	2	14.00	0	0.00	13.95	2	7,997	0.03%
2020/10/08	1	14.50	0	0.00	14.50	1	7,952	0.01%
2020/10/07	6	14.90	3	14.75	14.70	3	7,945	0.04%
2020/10/06	0	0.00	2	14.25	14.30	-2	7,964	-0.03%
2020/09/30	6	13.75	3	13.85	14.00	3	8,007	0.04%
2020/09/29	5	14.37	5	14.11	13.80	0	8,020	0.00%
2020/09/28	3	13.93	3	14.23	14.40	0	7,995	0.00%
2020/09/25	7	14.11	2	13.85	13.70	5	7,999	0.06%
2020/09/24	6	14.86	1	14.75	14.55	5	7,937	0.06%
2020/09/23	9	15.78	5	15.50	15.30	4	7,944	0.05%
2020/09/22	1	15.75	1	15.95	15.90	0	7,873	0.00%
2020/09/21	0.5	15.30	0	0.00	15.35	0.5	7,683	0.01%
2020/09/18	8	15.59	3	16.05	15.70	5	7,614	0.07%
2020/09/17	2	15.90	5	15.88	16.00	-3	7,600	-0.04%
2020/09/16	15	15.75	6	15.85	15.80	9	7,506	0.12%
2020/09/15	3	15.67	11	15.88	15.50	-8	7,325	-0.11%
2020/09/14	10	16.11	14	16.29	16.00	-4	7,168	-0.06%
2020/09/11	27	15.63	25	15.45	15.70	2	6,678	0.03%
2020/09/10	13	14.82	8	15.06	14.75	5	6,137	0.08%
2020/09/09	17	14.71	9	14.87	14.65	8	5,992	0.13%
2020/09/08	0	0.00	2	14.30	14.20	-2	5,878	-0.03%
2020/09/07	6	15.08	3	15.38	14.70	3	5,803	0.05%
2020/09/04	13	15.08	8	14.84	15.20	5	5,654	0.09%
2020/09/03	25	15.27	33	14.66	15.30	-8	5,536	-0.14%
2020/09/02	3	13.95	2	14.05	14.00	1	5,230	0.02%
2020/09/01	7	13.74	1	13.65	13.70	6	5,147	0.12%
2020/08/28	7	13.42	6	13.32	13.50	1	5,051	0.02%
2020/08/27	0	0.00	2	13.25	13.35	-2	4,960	-0.04%
2020/08/25	13	13.96	6	14.05	13.55	7	4,786	0.15%
2020/08/24	4	13.93	3.1	13.19	14.00	0.9	4,271	0.02%
2020/08/21	1	12.45	3	12.35	12.75	-2	3,938	-0.05%
2020/08/19	6	12.85	11	12.99	12.70	-5	3,722	-0.13%
2020/08/18	4	12.93	14	13.03	12.95	-10	3,638	-0.27%
2020/08/17	0	0.00	4	12.61	12.65	-4	3,498	-0.11%
2020/08/14	2	12.20	0	0.00	12.20	2	3,425	0.06%
2020/08/13	1	12.10	0	0.00	12.15	1	3,386	0.03%
2020/08/12	7	12.23	6	12.38	12.45	1	3,329	0.03%
2020/08/11	14	12.44	12	12.58	12.35	2	3,244	0.06%
2020/08/10	0	0.00	8	12.74	12.80	-8	3,053	-0.26%
2020/08/06	0	0.00	2	11.85	11.65	-2	2,715	-0.07%
2020/08/03	1	11.70	1	11.70	11.50	0	2,610	0.00%
2020/07/29	0	0.00	3	10.72	10.60	-3	2,498	-0.12%
2020/07/28	0	10.25	0	0.00	10.30	0	2,490	0.00%
2020/07/27	1	10.90	0	0.00	10.90	1	2,551	0.04%
2020/07/24	4	11.45	9	11.49	11.20	-5	2,488	-0.20%
2020/07/23	2	11.15	0	0.00	11.10	2	2,338	0.09%
2020/07/22	0	0.00	71	11.05	11.05	-71	2,310	-3.07%
2020/07/21	3	11.10	3	11.15	10.90	0	2,279	0.00%
2020/07/17	0	0.00	10	10.85	10.60	-10	2,146	-0.47%
2020/07/16	10	10.65	0	0.00	10.70	10	2,128	0.47%
2020/07/13	1	10.80	2	11.20	11.10	-1	2,073	-0.05%
2020/07/06	4	10.98	1	10.85	11.05	3	1,821	0.16%
2020/07/03	3	10.67	3	10.87	10.65	0	1,747	0.00%
2020/07/02	1	10.35	6	10.70	10.35	-5	1,642	-0.30%
2020/07/01	4	10.27	10	10.26	10.65	-6	1,499	-0.40%
2020/06/30	4	9.56	4	9.66	9.70	0	1,244	0.00%
2020/06/29	0	0.00	2	9.40	9.41	-2	1,200	-0.17%
2020/06/24	7	9.55	14	9.60	9.54	-7	1,181	-0.59%
2020/06/19	3	9.44	0	0.00	9.22	3	1,063	0.28%
2020/06/18	0	0.00	3	9.30	9.20	-3	1,046	-0.29%
2020/06/17	0	0.00	3	9.04	9.02	-3	1,025	-0.29%
2020/06/11	0	0.00	2	9.06	8.80	-2	1,038	-0.19%
2020/06/10	6	9.15	0	0.00	9.11	6	1,032	0.58%
2020/06/09	3	8.90	3	8.94	8.83	0	1,051	0.00%
2020/06/08	0	0.00	13	8.90	8.84	-13	1,062	-1.22%
2020/06/05	3	8.74	0	0.00	8.71	3	1,048	0.29%
2020/06/04	0	0.00	2	8.36	8.38	-2	1,037	-0.19%
2020/06/01	3	8.29	0	0.00	8.29	3	1,030	0.29%
2020/05/29	0	0.00	3	8.13	8.16	-3	1,028	-0.29%
2020/05/15	3	7.97	0	0.00	7.92	3	1,018	0.29%
2020/05/13	3	8.32	0	0.00	8.32	3	995	0.30%
2020/05/12	5	8.38	0	0.00	8.41	5	989	0.51%
2020/05/05	5	8.60	0	0.00	8.52	5	943	0.53%
2020/04/30	3	8.79	7	8.77	8.76	-4	923	-0.43%
2020/04/28	2	8.09	1	8.05	8.09	1	820	0.12%
2020/04/27	0	0.00	2	7.83	7.90	-2	848	-0.24%
2020/04/24	2	7.73	0	0.00	7.72	2	848	0.24%
2020/04/21	0	0.00	2	7.61	7.59	-2	842	-0.24%
2020/04/17	0	0.00	39	8.17	7.93	-39	838	-4.65%
2020/04/16	5	7.95	0	0.00	8.10	5	824	0.61%
2020/04/15	18	8.19	14	8.12	8.07	4	811	0.49%
2020/04/14	2	7.89	0	0.00	7.89	2	725	0.28%
2020/04/09	2	7.22	0	0.00	7.22	2	736	0.27%
2020/04/08	2	7.12	1	7.07	7.21	1	729	0.14%
2020/04/07	0	0.00	3	6.90	6.86	-3	709	-0.42%
2020/03/31	4	6.61	3	6.62	6.60	1	718	0.14%
2020/03/27	5	6.58	0	0.00	6.57	5	718	0.70%
2020/03/26	3	6.38	0	0.00	6.51	3	706	0.42%
2020/03/25	33	6.48	0	0.00	6.48	33	714	4.62%
2020/03/20	1	5.50	0	0.00	5.79	1	960	0.10%
2020/03/19	0	0.00	8	5.45	5.45	-8	1,064	-0.75%
2020/03/18	4	6.04	0	0.00	6.05	4	1,058	0.38%
2020/03/17	0	0.00	2	6.57	6.30	-2	1,037	-0.19%
2020/03/13	1	7.11	0	0.00	7.20	1	1,022	0.10%
2020/02/26	0	8.94	0	0.00	8.94	0	928	0.00%
2020/02/14	0	0.00	1	9.25	9.28	-1	951	-0.11%
2020/02/04	1	9.02	0	0.00	9.06	1	988	0.10%
2020/01/30	1	9.25	0	0.00	9.25	1	987	0.10%
2019/12/20	3	10.85	0	0.00	10.80	3	1,490	0.20%
2019/12/18	0	0.00	0.1	11.05	11.05	-0.1	1,462	0.00%
2019/12/16	1	11.05	0	0.00	11.00	1	1,253	0.08%
2019/12/13	3	10.45	0	0.00	10.60	3	1,130	0.27%
2019/10/28	1	10.55	0	0.00	10.60	1	1,262	0.08%
2019/10/15	3	10.90	0	0.00	10.95	3	1,477	0.20%
2019/10/14	3	11.20	37	11.20	11.10	-34	1,454	-2.34%
2019/10/09	0	0.00	10	10.90	10.90	-10	1,377	-0.73%
2019/10/08	0	0.00	5	10.70	10.70	-5	1,360	-0.37%
2019/10/04	10	11.05	0	0.00	11.00	10	1,355	0.74%
2019/10/03	0	0.00	17	11.11	11.10	-17	1,300	-1.31%
2019/10/01	55	10.78	1	10.70	10.70	54	1,150	4.69%
2019/09/12	5	10.25	0	0.00	10.30	5	1,045	0.48%
2019/09/10	1	10.40	0	0.00	10.25	1	1,049	0.10%
2019/09/05	2	10.85	0	0.00	10.85	2	980	0.20%
2019/08/30	2	10.90	2	10.95	10.75	0	994	0.00%
2019/08/29	0	10.70	0	0.00	10.80	0	984	0.00%
2019/08/28	0	10.30	0	0.00	10.30	0	969	0.00%
2019/08/16	0	0.00	0.7	10.25	10.25	-0.7	1,059	-0.07%
2019/08/13	5	10.20	5	10.30	10.25	0	1,166	0.00%
2019/06/18	0	0.00	2	10.40	10.25	-2	2,884	-0.07%
2019/06/11	0	0.00	1	10.20	10.25	-1	2,932	-0.03%
2019/06/10	2	10.20	0	0.00	10.20	2	2,937	0.07%
2019/05/29	2	10.25	0	0.00	10.35	2	2,997	0.07%
2019/05/27	0	0.00	2	10.45	10.40	-2	2,977	-0.07%
2019/05/17	0	0.00	1	11.80	10.80	-1	2,839	-0.04%
2019/05/16	1	11.65	0	0.00	11.60	1	2,704	0.04%
2019/05/15	1	12.05	1	11.85	11.65	0	2,621	0.00%
2019/05/13	4	12.44	36	12.53	12.15	-32	2,484	-1.29%
2019/05/10	33	11.99	2	12.55	12.55	31	2,237	1.39%
2019/05/09	0	0.00	1	11.60	11.45	-1	1,951	-0.05%
2019/05/06	1	11.50	0	0.00	11.45	1	1,758	0.06%
2019/05/03	0	0.00	1	11.55	11.55	-1	1,731	-0.06%
2019/04/30	10	10.95	10	11.15	11.15	0	1,658	0.00%
2019/04/24	0	0.00	3	11.30	11.30	-3	1,636	-0.18%
2019/04/19	0	0.00	1	11.10	11.05	-1	1,578	-0.06%
2019/04/17	4	11.79	1	11.95	11.55	3	1,528	0.20%
2019/04/16	4	11.66	10	11.75	11.85	-6	1,399	-0.43%
2019/04/15	3	11.30	3	11.30	11.15	0	1,308	0.00%
2019/04/08	0	11.00	0	0.00	11.00	0	1,232	0.00%
2019/04/02	0	0.00	1	11.00	11.05	-1	1,188	-0.08%
2019/04/01	1	11.20	1	11.20	11.20	0	1,162	0.00%
2019/03/29	0	0.00	3	10.80	11.00	-3	1,090	-0.28%
2019/03/28	0	0.00	4	10.65	10.45	-4	1,035	-0.39%
2019/03/27	4	11.13	0	0.00	10.60	4	1,000	0.40%
2019/03/26	0	0.00	10	10.48	10.55	-10	812	-1.23%
2019/03/21	0	0.00	5	10.35	10.20	-5	759	-0.66%
2019/03/20	0	10.15	0	0.00	10.20	0	701	0.00%
2019/03/12	2	10.45	0	0.00	10.30	2	690	0.29%
2019/03/08	0	0.00	2	10.20	10.30	-2	767	-0.26%
2019/01/21	1.6	9.78	0	0.00	9.77	1.6	734	0.22%
2019/01/18	10	9.39	0	0.00	9.34	10	691	1.45%
2019/01/16	10	9.41	10	9.36	9.27	0	696	0.00%
2019/01/10	0	9.31	0	0.00	9.31	0	692	0.00%
2018/12/20	0	0.00	10	9.45	9.24	-10	759	-1.32%
2018/12/17	0	0.00	1	9.83	9.78	-1	755	-0.13%
2018/12/13	5	10.05	17	9.99	10.05	-12	759	-1.58%
2018/12/11	10	10.05	2	9.92	9.92	8	767	1.04%
2018/12/06	0	0.00	10	9.62	9.40	-10	778	-1.28%
2018/12/04	10	10.15	0	0.00	9.91	10	796	1.26%
2018/11/26	15	9.54	14	9.48	9.52	1	759	0.13%
2018/11/22	2	9.04	0	0.00	9.35	2	664	0.30%
2018/10/26	2	8.20	10	8.21	8.13	-8	783	-1.02%
2018/10/23	3	8.87	0	0.00	8.66	3	782	0.38%
2018/10/22	2	8.86	0	0.00	8.84	2	791	0.25%
2018/10/11	1	8.30	0	0.00	8.30	1	800	0.12%
2018/10/03	0	0.00	3	10.40	10.10	-3	784	-0.38%
2018/10/02	0	0.00	3	10.15	10.25	-3	842	-0.36%
2018/09/10	0	0.00	1	9.87	9.87	-1	1,508	-0.07%
2018/08/31	1	10.30	0	0.00	10.30	1	1,740	0.06%
2018/08/08	0	0.00	2	9.80	9.82	-2	1,658	-0.12%
2018/07/20	4	9.34	0	0.00	9.25	4	1,577	0.25%
2018/07/17	0	0.00	5	9.50	9.40	-5	1,561	-0.32%
2018/07/10	3	9.32	0	0.00	9.38	3	1,522	0.20%
2018/07/06	0	0.00	2	10.30	10.15	-2	1,430	-0.14%
2018/07/05	7	10.24	0	0.00	10.10	7	1,375	0.51%
2018/07/02	6	11.40	2	11.25	10.85	4	1,295	0.31%
2018/06/29	13	11.06	65	11.19	11.15	-52	1,174	-4.43%
2018/06/28	10	10.52	1	10.70	10.30	9	1,057	0.85%
2018/06/27	55	10.70	13	10.76	10.75	42	1,046	4.01%
2018/06/26	24	10.94	46	11.17	11.05	-22	969	-2.27%
2018/06/25	16	10.59	16	10.50	10.35	0	874	0.00%
2018/06/20	0	0.00	1	10.50	10.60	-1	817	-0.12%
2018/06/19	11	10.84	5	10.90	10.80	6	764	0.78%
2018/06/14	0	0.00	2	9.84	9.85	-2	523	-0.38%
2018/06/13	1	9.87	2	9.80	9.97	-1	515	-0.19%
2018/06/11	2	9.57	0	0.00	9.63	2	376	0.53%
2018/06/07	1	8.55	0	0.00	8.71	1	301	0.33%
2018/06/04	6	8.70	0	0.00	8.71	6	315	1.90%
2018/05/29	8	8.27	0	0.00	8.36	8	286	2.79%
2018/05/03	4	8.25	4	8.25	8.25	0	293	0.00%
2018/03/29	0	8.84	0	0.00	8.90	0	493	0.00%
2018/03/28	0	8.84	0	0.00	8.91	0	495	0.00%
2018/03/21	0	0.00	10	9.23	9.24	-10	495	-2.02%
2018/03/20	0	0.00	10	9.22	9.26	-10	496	-2.01%
2018/03/07	2	9.21	0	0.00	9.22	2	507	0.39%
2018/02/07	1	9.36	0	0.00	9.26	1	617	0.16%
2018/01/18	1	10.40	2	10.10	10.15	-1	619	-0.16%
2018/01/02	2	9.72	0	0.00	9.75	2	480	0.42%