訊舟 (3047)-富邦-台南券商分點個股進出

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
14.25
漲跌
▲0.05
漲幅
+0.35%
成交量
615張
產業
上市通信網路類股
200人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

訊舟 (3047)籌碼相關－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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
2024/04/22	1	14.35	20	14.22	14.20	-19	7,616	-0.25%
2024/04/19	3	14.03	1	13.80	14.15	2	7,616	0.03%
2024/04/18	0	0.00	2	14.65	14.55	-2	7,601	-0.03%
2024/04/17	3	14.45	1	14.35	14.45	2	7,597	0.03%
2024/04/16	4	14.28	2	14.35	14.25	2	7,605	0.03%
2024/04/15	4	15.01	6	14.91	14.85	-2	7,644	-0.03%
2024/04/12	0	0.00	0	15.35	15.20	0	7,679	0.00%
2024/04/11	2	15.25	4	15.25	15.25	-2	7,726	-0.03%
2024/04/10	0	15.45	0	0.00	15.45	0	7,753	0.00%
2024/04/09	1	15.15	0	0.00	15.20	1	7,751	0.01%
2024/04/02	1	15.30	0	0.00	15.25	1	7,829	0.01%
2024/03/29	2	15.23	1	15.30	15.25	1	7,943	0.01%
2024/03/28	0	15.45	0	0.00	15.15	0	8,060	0.00%
2024/03/27	0	0.00	1	15.35	15.30	-1	8,081	-0.01%
2024/03/26	5	15.29	1	15.30	15.10	4	8,119	0.05%
2024/03/25	4	15.40	5	15.45	15.45	-1	8,258	-0.01%
2024/03/22	2	15.05	4	15.00	15.35	-2	8,308	-0.02%
2024/03/21	6	15.09	0	0.00	15.10	6	8,610	0.07%
2024/03/20	0	0.00	1	15.00	14.95	-1	8,683	-0.01%
2024/03/19	1	15.20	1	15.30	15.05	0	8,729	0.00%
2024/03/18	8	15.25	7	15.25	15.30	1	8,965	0.01%
2024/03/15	2	15.35	7	15.31	15.20	-5	8,955	-0.06%
2024/03/14	3	15.80	1	15.80	15.60	2	8,945	0.02%
2024/03/13	22	15.90	4	15.90	15.85	18	8,933	0.20%
2024/03/11	7	16.31	3	16.35	16.40	4	8,891	0.04%
2024/03/08	19	16.57	2	16.48	16.25	17	8,909	0.19%
2024/03/07	19	16.89	2	17.28	16.85	17	8,900	0.19%
2024/03/06	8	17.92	27	17.84	17.75	-19	8,785	-0.22%
2024/03/05	26	17.85	103	17.90	17.85	-77	8,809	-0.87%	大賣/
2024/03/04	23	18.44	11	18.25	18.15	12	9,005	0.13%
2024/03/01	7	18.01	6	17.96	17.90	1	8,904	0.01%
2024/02/29	3	18.27	17	18.30	18.25	-14	8,866	-0.16%
2024/02/27	17	18.24	12	18.49	18.20	5	8,961	0.06%
2024/02/26	9	18.92	2	18.98	18.80	7	8,941	0.08%
2024/02/23	97	18.78	28	19.03	18.50	69	9,062	0.76%
2024/02/22	29	19.32	39.3	19.25	19.10	-10.3	8,864	-0.12%
2024/02/21	77	19.83	54.8	19.70	19.25	22.2	8,536	0.26%
2024/02/20	50	19.10	39	19.58	19.90	11	7,302	0.15%
2024/02/19	20	17.88	44	18.11	18.10	-24	6,607	-0.36%
2024/02/16	31	17.49	30	17.37	17.40	1	6,285	0.02%
2024/02/15	0	0.00	21	16.73	16.85	-21	5,941	-0.35%
2024/02/05	6	16.85	11	16.48	16.50	-5	5,857	-0.09%
2024/02/02	6	16.58	11	16.72	16.85	-5	5,792	-0.09%
2024/02/01	0	0.00	2	16.43	16.60	-2	5,570	-0.04%
2024/01/30	5	16.25	12	16.20	16.30	-7	5,467	-0.13%
2024/01/29	34	16.72	13	16.70	16.55	21	5,411	0.39%
2024/01/26	0	0.00	39	16.14	16.10	-39	5,176	-0.75%
2024/01/25	60	16.86	35	16.67	16.45	25	5,123	0.49%
2024/01/24	75	16.74	9.4	16.76	16.55	65.6	4,771	1.38%
2024/01/22	0	0.00	0	15.90	15.80	0	4,304	0.00%
2024/01/17	0	0.00	2	15.15	15.25	-2	4,255	-0.05%
2024/01/16	0	0.00	9	15.40	15.40	-9	4,248	-0.21%
2024/01/10	15	15.35	0	0.00	15.30	15	4,217	0.36%
2024/01/09	0	0.00	1	15.55	15.50	-1	4,202	-0.02%
2024/01/05	0	0.00	1	16.25	16.20	-1	4,068	-0.02%
2024/01/04	0	0.00	26	16.30	16.20	-26	4,016	-0.65%
2024/01/03	0	0.00	3	16.45	16.30	-3	3,996	-0.08%
2024/01/02	0	16.50	0	0.00	16.35	0	3,970	0.00%
2023/12/29	2	16.00	46	16.10	16.05	-44	3,897	-1.13%
2023/12/28	2	16.15	3	16.00	16.00	-1	3,889	-0.03%
2023/12/27	2	16.25	1	16.15	16.10	1	3,877	0.03%
2023/12/26	2	16.30	1	16.25	16.35	1	3,844	0.03%
2023/12/25	4	16.41	1	16.50	16.35	3	3,753	0.08%
2023/12/22	1	16.00	17	16.10	16.10	-16	3,607	-0.44%
2023/12/21	6	16.20	2	16.25	16.00	4	3,578	0.11%
2023/12/20	2	16.45	13	16.45	16.40	-11	3,527	-0.31%
2023/12/19	9.1	15.88	12	15.88	15.80	-2.9	3,366	-0.09%
2023/12/18	27.3	16.65	12	16.41	16.20	15.3	3,315	0.46%
2023/12/15	1	15.61	1	16.00	16.15	0	2,985	0.00%
2023/12/14	2	15.93	17	15.89	15.65	-15	2,900	-0.52%
2023/12/13	67	15.82	4	15.95	16.10	63	2,837	2.22%
2023/12/12	0	0.00	1	15.55	15.50	-1	2,605	-0.04%
2023/12/11	2	15.90	0	0.00	15.60	2	2,608	0.08%
2023/12/06	0	0.00	20	16.00	16.00	-20	2,637	-0.76%
2023/12/05	30	16.19	4	16.01	16.10	26	2,617	0.99%
2023/12/04	1	16.05	53	15.99	16.05	-52	2,561	-2.03%
2023/12/01	10	15.85	20	15.90	15.90	-10	2,479	-0.40%
2023/11/30	27	15.81	11	15.80	15.80	16	2,451	0.65%
2023/11/29	69	15.92	6	15.72	16.10	63	2,382	2.64%
2023/11/28	0	0.00	20	14.90	15.10	-20	2,072	-0.96%
2023/11/27	0	0.00	29	15.24	15.00	-29	2,028	-1.43%
2023/11/24	22	15.41	5	15.37	15.35	17	1,987	0.86%
2023/11/22	33	16.16	32	15.89	15.80	1	1,624	0.06%
2023/11/21	49	15.50	157	15.62	16.05	-108	1,369	-7.89%	大賣/鉅額交易
2023/11/20	19	14.79	65	14.78	14.60	-46	1,063	-4.32%
2023/11/17	2	14.25	77	14.11	14.25	-75	1,009	-7.43%
2023/11/16	0	0.00	1	13.70	13.65	-1	952	-0.11%
2023/11/15	0	0.00	18	13.54	13.50	-18	962	-1.87%
2023/11/14	10	13.10	6	13.24	13.20	4	952	0.42%
2023/11/13	7	13.08	0	0.00	13.05	7	966	0.72%
2023/11/10	17	13.26	0	0.00	13.20	17	947	1.79%
2023/11/09	1	13.50	0	0.00	13.45	1	944	0.11%
2023/11/08	6	13.55	0	0.00	13.55	6	969	0.62%
2023/11/06	2	13.45	47	13.57	13.65	-45	1,052	-4.27%
2023/11/03	0	0.00	20	13.50	13.40	-20	1,099	-1.82%
2023/11/02	0	0.00	1	13.50	13.50	-1	1,119	-0.09%
2023/11/01	6	13.34	0	0.00	13.30	6	1,144	0.52%
2023/10/31	5	13.60	2	13.70	13.60	3	1,156	0.26%
2023/10/30	3	13.78	0	0.00	13.80	3	1,199	0.25%
2023/10/26	1	13.75	0	0.00	13.75	1	1,384	0.07%
2023/10/25	0	0.00	10	13.83	13.80	-10	1,414	-0.71%
2023/10/24	0	0.00	5	13.65	13.60	-5	1,424	-0.35%
2023/10/23	0	0.00	5	13.60	13.45	-5	1,437	-0.35%
2023/10/20	10	13.48	0	0.00	13.50	10	1,452	0.69%
2023/10/18	16	13.69	0	0.00	13.55	16	1,513	1.06%
2023/10/13	0	0.00	21	13.99	14.00	-21	1,658	-1.27%
2023/10/12	0	0.00	6	13.90	13.85	-6	1,750	-0.34%
2023/10/11	27	13.74	1	13.65	13.55	26	1,780	1.46%
2023/10/05	1	14.10	9	14.11	14.05	-8	1,824	-0.44%
2023/10/04	10	13.83	5	14.10	14.05	5	1,864	0.27%
2023/10/03	0	0.00	5	14.10	14.00	-5	1,953	-0.26%
2023/10/02	0	0.00	5	14.10	14.05	-5	2,062	-0.24%
2023/09/28	11	13.92	0	0.00	13.90	11	2,098	0.52%
2023/09/27	5	13.95	5	14.10	14.05	0	2,149	0.00%
2023/09/25	0	0.00	10	14.13	14.10	-10	2,269	-0.44%
2023/09/22	6	13.90	3	14.00	14.05	3	2,286	0.13%
2023/09/21	19	14.03	0	0.00	14.00	19	2,313	0.82%
2023/09/18	5	14.40	0	0.00	14.40	5	2,380	0.21%
2023/09/14	1	14.60	0	0.00	14.60	1	2,376	0.04%
2023/09/13	17	14.44	2	14.50	14.35	15	2,372	0.63%
2023/09/12	2	14.45	1	14.45	14.55	1	2,363	0.04%
2023/09/11	1	15.45	0	0.00	15.45	1	2,338	0.04%
2023/09/06	1	15.85	0	0.00	15.80	1	2,346	0.04%
2023/09/05	1	15.90	0	0.00	15.80	1	2,372	0.04%
2023/08/28	37	15.91	0	0.00	15.70	37	2,925	1.26%
2023/08/23	15	15.70	0	0.00	15.80	15	2,926	0.51%
2023/08/21	8	15.50	5	15.60	15.50	3	2,963	0.10%
2023/08/18	14	15.33	5	15.45	15.30	9	2,957	0.30%
2023/08/17	0	0.00	12	15.20	15.30	-12	2,963	-0.40%
2023/08/16	58	14.75	0	0.00	14.75	58	2,958	1.96%
2023/08/15	0	0.00	5	14.85	14.85	-5	2,971	-0.17%
2023/08/14	10	14.75	0	0.00	14.65	10	2,970	0.34%
2023/08/11	5	15.05	0	0.00	15.00	5	2,953	0.17%
2023/08/10	12	15.28	0	0.00	15.25	12	2,943	0.41%
2023/08/09	1	15.85	29	15.89	15.90	-28	2,895	-0.97%
2023/08/08	15	16.30	0	0.00	16.25	15	2,862	0.52%
2023/08/02	1	16.40	4	16.58	16.30	-3	2,923	-0.10%
2023/08/01	0	0.00	15	16.65	16.65	-15	2,892	-0.52%
2023/07/31	0	0.00	2	16.88	16.65	-2	2,855	-0.07%
2023/07/28	0	0.00	5	16.45	16.40	-5	2,770	-0.18%
2023/07/24	0	0.00	2	15.93	15.95	-2	2,763	-0.07%
2023/07/20	0	0.00	0	16.35	16.30	0	2,776	0.00%
2023/07/19	0	0.00	12	16.62	16.30	-12	2,787	-0.43%
2023/07/18	3	17.05	16	16.63	16.50	-13	2,868	-0.45%
2023/07/17	0	0.00	42	16.76	16.80	-42	2,918	-1.44%
2023/07/14	0	0.00	6	16.52	16.40	-6	3,090	-0.19%
2023/07/12	16	16.10	0	0.00	16.00	16	3,158	0.51%
2023/07/11	10	16.25	10	16.40	16.25	0	3,194	0.00%
2023/07/10	43	16.76	23	16.72	16.40	20	3,194	0.63%
2023/07/07	4	16.50	18	16.38	16.55	-14	3,149	-0.44%
2023/07/06	1	16.35	0	0.00	16.25	1	3,083	0.03%
2023/07/05	0	0.00	104	16.52	16.25	-104	3,069	-3.39%	大賣/鉅額交易
2023/07/04	1	16.40	2	16.40	16.40	-1	3,029	-0.03%
2023/07/03	4	16.20	0	0.00	16.20	4	2,994	0.13%
2023/06/30	0	0.00	0.1	15.90	15.90	-0.1	2,968	0.00%
2023/06/28	5	15.82	0	0.00	15.60	5	3,090	0.16%
2023/06/27	1	15.40	5	15.45	15.35	-4	3,317	-0.12%
2023/06/26	0	0.00	1	16.10	15.75	-1	3,593	-0.03%
2023/06/13	12	16.00	13	16.06	15.95	-1	3,984	-0.03%
2023/06/12	3	16.05	2	16.00	16.15	1	3,981	0.03%
2023/06/09	2	16.10	5	16.05	16.10	-3	3,965	-0.08%
2023/06/08	0	0.00	2	16.15	16.05	-2	3,967	-0.05%
2023/06/07	51	16.37	0	0.00	16.35	51	3,989	1.28%
2023/06/06	8	16.59	2	16.60	16.50	6	4,048	0.15%
2023/06/05	1	16.10	5	16.12	16.15	-4	3,956	-0.10%
2023/06/02	9	16.42	15.1	16.25	16.35	-6.1	3,966	-0.15%
2023/05/26	4	15.04	0	0.00	15.00	4	3,838	0.10%
2023/05/24	1	15.30	0	0.00	15.35	1	3,836	0.03%
2023/05/23	0	0.00	10	15.30	15.35	-10	3,858	-0.26%
2023/05/18	12	15.20	0	0.00	15.25	12	3,902	0.31%
2023/05/16	1	15.20	0	0.00	15.15	1	3,910	0.03%
2023/05/15	1	14.90	0	0.00	14.95	1	3,922	0.03%
2023/05/12	2	15.03	5	14.80	15.10	-3	3,960	-0.08%
2023/05/11	5	14.85	5	14.85	14.85	0	3,988	0.00%
2023/05/09	1	15.50	0	0.00	15.45	1	3,963	0.03%
2023/05/08	5	15.80	5	15.85	15.80	0	3,956	0.00%
2023/05/05	5	15.90	0	0.00	15.75	5	3,974	0.13%
2023/05/02	0	0.00	0.1	16.10	16.10	-0.1	4,021	0.00%
2023/04/28	0	0.00	9	16.02	16.10	-9	4,026	-0.22%
2023/04/25	10	15.83	0.3	16.10	15.80	9.7	4,030	0.24%
2023/04/21	1	16.15	4	16.33	16.20	-3	4,002	-0.07%
2023/04/20	5	16.90	7.1	17.17	16.80	-2.1	3,926	-0.05%
2023/04/19	7	17.52	28	17.25	17.35	-21	3,819	-0.55%
2023/04/18	1	17.00	3	16.85	16.80	-2	3,582	-0.06%
2023/04/17	6	17.03	14	16.90	17.05	-8	3,603	-0.22%
2023/04/14	1	16.80	2	16.85	16.75	-1	3,692	-0.03%
2023/04/13	1	16.60	50	16.68	16.60	-49	3,670	-1.34%
2023/04/12	8.2	16.61	0	0.00	16.70	8.2	3,646	0.22%
2023/04/11	12	16.64	10	16.66	16.60	2	3,620	0.06%
2023/04/10	8	16.90	2	16.75	16.95	6	3,609	0.17%
2023/04/07	4	16.85	9	16.80	16.80	-5	3,613	-0.14%
2023/04/06	2	16.70	0	0.00	16.85	2	3,602	0.06%
2023/03/31	4.4	16.73	5	16.75	16.75	-0.6	3,601	-0.02%
2023/03/30	19	16.83	2.2	16.90	16.70	16.8	3,593	0.47%
2023/03/29	10	16.95	9	16.83	16.75	1	3,555	0.03%
2023/03/28	79.1	17.14	6	17.03	17.10	73.1	3,553	2.06%
2023/03/27	5	17.39	11	17.22	17.50	-6	3,387	-0.18%
2023/03/24	5	16.91	4	17.05	16.75	1	3,151	0.03%
2023/03/23	4	16.80	1	16.85	16.80	3	3,174	0.09%
2023/03/22	4	16.61	42	16.61	16.75	-38	3,112	-1.22%
2023/03/17	0	16.00	0	0.00	16.00	0	3,067	0.00%
2023/03/16	1	15.85	0	0.00	15.60	1	3,160	0.03%
2023/03/13	1	15.80	0	0.00	16.15	1	3,422	0.03%
2023/03/10	2	16.35	37	16.45	16.20	-35	3,548	-0.99%
2023/03/09	44	16.52	0	0.00	16.25	44	3,776	1.17%
2023/03/08	4	16.55	148	16.45	16.65	-144	4,324	-3.33%	大賣/鉅額交易
2023/03/07	42	16.25	2	16.20	16.25	40	4,887	0.82%
2023/03/06	1	16.20	1	16.20	16.15	0	4,887	0.00%
2023/03/01	2	15.45	0	0.00	15.40	2	4,939	0.04%
2023/02/24	37	15.55	0	0.00	15.50	37	4,992	0.74%
2023/02/23	0	0.00	2	15.68	15.75	-2	5,145	-0.04%
2023/02/21	2	15.80	2	15.80	15.80	0	5,679	0.00%
2023/02/20	1	15.70	2	15.60	15.75	-1	5,705	-0.02%
2023/02/17	6	15.55	0	0.00	15.60	6	5,784	0.10%
2023/02/13	0	0.00	1	15.55	15.45	-1	6,240	-0.02%
2023/02/10	0	0.00	4	15.36	15.35	-4	6,392	-0.06%
2023/02/09	5	15.90	2	15.85	15.80	3	6,609	0.05%
2023/02/07	1	16.10	0	0.00	16.10	1	6,854	0.01%
2023/02/06	1	16.10	3	16.17	16.10	-2	6,981	-0.03%
2023/02/03	3	16.03	1	15.95	15.95	2	7,028	0.03%
2023/02/02	1	16.25	2	16.15	16.20	-1	7,098	-0.01%
2023/02/01	1	16.05	6	16.01	16.00	-5	7,148	-0.07%
2023/01/31	3	15.87	1	15.90	15.90	2	7,186	0.03%
2023/01/30	0	0.00	3	15.72	15.80	-3	7,266	-0.04%
2023/01/17	2	15.48	0	0.00	15.45	2	7,308	0.03%
2023/01/16	0	0.00	1	15.45	15.40	-1	7,369	-0.01%
2023/01/13	2	15.55	2	15.55	15.55	0	7,451	0.00%
2023/01/12	5	15.99	5	15.75	15.75	0	7,535	0.00%
2023/01/11	1	16.10	3	16.18	16.00	-2	7,635	-0.03%
2023/01/10	8	16.23	2	16.33	16.20	6	7,729	0.08%
2023/01/09	12	16.25	1	16.20	16.10	11	7,821	0.14%
2023/01/06	5	15.98	9	16.00	16.00	-4	7,981	-0.05%
2023/01/05	11	16.29	22	16.13	16.05	-11	8,148	-0.13%
2023/01/04	39	16.17	19	16.35	16.30	20	8,235	0.24%
2023/01/03	47	15.65	26	15.65	15.65	21	8,271	0.25%
2022/12/29	0	0.00	2	15.10	15.20	-2	8,987	-0.02%
2022/12/28	1	15.15	0	0.00	15.15	1	9,263	0.01%
2022/12/27	2	15.65	0	0.00	15.60	2	9,510	0.02%
2022/12/26	0	0.00	1	15.70	15.65	-1	9,573	-0.01%
2022/12/22	37	15.90	0	0.00	15.80	37	9,861	0.38%
2022/12/21	0	0.00	5	15.80	15.65	-5	10,063	-0.05%
2022/12/20	8	15.76	2	16.30	15.55	6	10,190	0.06%
2022/12/16	18	16.97	8	16.81	16.80	10	10,475	0.10%
2022/12/15	2	17.38	4	17.30	17.30	-2	10,510	-0.02%
2022/12/14	0	0.00	10	16.97	17.05	-10	10,550	-0.09%
2022/12/13	1	17.00	8	17.15	16.80	-7	10,663	-0.07%
2022/12/12	1	16.90	2	16.95	17.10	-1	10,803	-0.01%
2022/12/09	19	17.33	0	0.00	17.00	19	10,989	0.17%
2022/12/08	3	17.55	4	17.63	17.55	-1	11,410	-0.01%
2022/12/07	0	0.00	6	17.07	17.00	-6	11,527	-0.05%
2022/12/06	1	17.35	3	17.50	17.35	-2	11,945	-0.02%
2022/12/05	2	17.60	0	0.00	17.50	2	12,389	0.02%
2022/12/02	8	17.81	10	17.64	17.55	-2	13,007	-0.02%
2022/12/01	21	17.54	14	17.66	17.90	7	13,147	0.05%
2022/11/30	48	17.95	36	17.83	17.60	12	13,210	0.09%
2022/11/29	18	17.16	50	17.35	17.95	-32	12,869	-0.25%
2022/11/28	7	16.37	5	16.11	16.35	2	12,477	0.02%
2022/11/25	6	16.50	2	16.75	16.10	4	12,727	0.03%
2022/11/24	2	16.25	2	16.25	16.25	0	13,019	0.00%
2022/11/23	4	16.44	2	16.25	16.25	2	13,628	0.01%
2022/11/22	1	16.35	8	16.46	16.35	-7	13,984	-0.05%
2022/11/21	16	17.07	15	16.88	16.65	1	14,630	0.01%
2022/11/18	7	16.80	2	16.60	16.80	5	15,292	0.03%
2022/11/17	3	16.27	5	16.43	16.75	-2	15,498	-0.01%
2022/11/16	37	15.80	0	0.00	15.60	37	15,730	0.24%
2022/11/15	13	15.75	12	15.83	15.95	1	16,431	0.01%
2022/11/14	0	0.00	1	15.95	16.00	-1	17,786	-0.01%
2022/11/11	3	15.88	1	16.20	15.80	2	18,823	0.01%
2022/11/10	4	16.38	32	16.10	16.15	-28	19,485	-0.14%
2022/11/09	1	17.10	78	17.27	17.00	-77	19,980	-0.39%
2022/11/08	2	17.20	38	17.30	16.90	-36	20,843	-0.17%
2022/11/07	15	17.08	20	17.18	17.05	-5	21,285	-0.02%
2022/11/04	1	16.30	10	16.47	16.65	-9	22,150	-0.04%
2022/11/03	7	15.63	10	16.09	16.10	-3	23,414	-0.01%
2022/11/02	6	15.60	1	15.75	15.85	5	25,039	0.02%
2022/11/01	2	15.35	3	15.28	15.35	-1	25,210	0.00%
2022/10/31	22	15.17	36	15.14	14.95	-14	25,196	-0.06%
2022/10/28	7	14.89	0	0.00	14.60	7	25,128	0.03%
2022/10/26	2	15.05	23	15.04	14.85	-21	25,086	-0.08%
2022/10/25	0	0.00	3	15.47	15.30	-3	25,067	-0.01%
2022/10/24	8	15.80	9.1	15.66	15.55	-1.1	25,105	0.00%
2022/10/21	15	15.47	14	15.39	15.35	1	25,090	0.00%
2022/10/20	18	15.81	13	15.83	15.85	5	25,102	0.02%
2022/10/19	10	16.35	11	16.16	16.05	-1	25,048	0.00%
2022/10/18	14	16.51	13	16.40	16.45	1	24,966	0.00%
2022/10/17	5	15.71	5	16.15	16.30	0	24,933	0.00%
2022/10/14	17	16.27	7	16.37	16.40	10	24,863	0.04%
2022/10/13	9	15.86	9	15.23	15.20	0	24,787	0.00%
2022/10/12	13	16.17	13	16.51	16.40	0	24,939	0.00%
2022/10/11	25	16.27	23	16.12	16.10	2	24,905	0.01%
2022/10/07	12	17.28	15	17.71	17.20	-3	24,752	-0.01%
2022/10/06	8	17.03	11	16.86	16.95	-3	24,190	-0.01%
2022/10/05	63	16.90	56	16.95	16.80	7	24,097	0.03%
2022/10/04	36	16.79	34.5	16.85	17.15	1.5	23,861	0.01%
2022/10/03	8	16.03	11	16.19	16.20	-3	23,815	-0.01%
2022/09/30	5	15.35	6	16.05	16.15	-1	23,964	0.00%
2022/09/29	9	16.25	7	16.26	16.10	2	23,986	0.01%
2022/09/28	11	16.01	10	15.73	15.40	1	23,831	0.00%
2022/09/27	11.5	16.49	13	16.64	16.90	-1.5	23,639	-0.01%
2022/09/26	12	16.54	15.2	16.14	16.15	-3.2	23,512	-0.01%
2022/09/23	7	17.38	18	17.30	17.25	-11	23,324	-0.05%
2022/09/22	7	17.68	5	18.00	18.05	2	23,169	0.01%
2022/09/21	4	18.00	6	18.00	17.85	-2	23,118	-0.01%
2022/09/20	20	18.10	29	18.03	18.10	-9	23,215	-0.04%
2022/09/19	13	17.79	12	17.68	17.70	1	23,103	0.00%
2022/09/16	8	18.13	18	17.96	17.90	-10	23,017	-0.04%
2022/09/15	42	18.38	23	18.66	18.40	19	22,802	0.08%
2022/09/14	8	17.86	13	17.97	18.15	-5	22,253	-0.02%
2022/09/13	93	18.85	50	18.44	18.35	43	22,022	0.20%
2022/09/12	21	18.08	14	18.63	18.80	7	21,506	0.03%
2022/09/08	89	18.04	89.8	18.03	18.20	-0.8	20,967	0.00%
2022/09/07	23	17.19	25	17.45	17.10	-2	20,325	-0.01%
2022/09/06	7	17.80	78	17.64	17.30	-71	20,042	-0.35%
2022/09/05	37	18.33	5.1	17.90	17.90	31.9	19,708	0.16%
2022/09/02	8	18.53	3	18.47	18.35	5	19,414	0.03%
2022/09/01	23	18.59	35	18.27	18.35	-12	19,175	-0.06%
2022/08/31	54	18.89	48	18.89	18.75	6	18,890	0.03%
2022/08/30	28	18.82	70	18.54	18.80	-42	18,502	-0.23%
2022/08/29	105	17.91	90	18.01	17.90	15	17,902	0.08%	大買/
2022/08/26	22	18.99	5	18.90	18.75	17	17,497	0.10%
2022/08/25	72.1	18.66	63	18.79	19.00	9.1	16,787	0.05%
2022/08/24	32	18.00	39	18.14	18.05	-7	15,958	-0.04%
2022/08/23	80	18.25	68	18.34	18.10	12	15,485	0.08%
2022/08/22	118	18.93	104	18.42	18.35	14	14,939	0.09%	大買/大賣/
2022/08/19	69	18.27	37	18.50	19.20	32	14,198	0.23%
2022/08/18	169	18.00	197.1	18.13	17.90	-28.1	12,847	-0.22%	大買/大賣/
2022/08/17	69.1	17.86	67	17.46	18.00	2.1	11,773	0.02%
2022/08/16	38	17.37	39	17.26	17.40	-1	11,146	-0.01%
2022/08/15	146	17.42	139	17.48	17.25	7	10,571	0.07%	大買/大賣/
2022/08/12	10.1	16.52	14	16.71	16.80	-3.9	9,597	-0.04%
2022/08/11	156.2	16.67	199	16.71	16.60	-42.8	8,985	-0.48%	大買/大賣/
2022/08/10	174	16.01	182	15.94	16.20	-8	7,872	-0.10%	大買/大賣/
2022/08/09	109	14.60	154	15.12	15.25	-45	6,468	-0.70%	大買/大賣/
2022/08/08	25	13.97	16	14.03	14.45	9	4,750	0.19%
2022/08/05	0	0.00	2	13.20	13.15	-2	4,426	-0.05%
2022/08/02	7	13.04	5	12.90	12.90	2	4,278	0.05%
2022/08/01	0	0.00	7	13.39	13.35	-7	4,208	-0.17%
2022/07/28	8	13.24	1	13.15	13.15	7	4,013	0.17%
2022/07/27	0	0.00	9	13.10	13.30	-9	3,945	-0.23%
2022/07/26	0	0.00	1	12.90	12.70	-1	3,834	-0.03%
2022/07/22	14	12.94	9	12.99	12.95	5	3,740	0.13%
2022/07/21	4	12.89	6	12.96	12.90	-2	3,670	-0.05%
2022/07/20	3	13.43	0	0.00	13.15	3	3,613	0.08%
2022/07/19	0	0.00	13	13.35	13.45	-13	3,505	-0.37%
2022/07/18	32	13.18	33	13.15	13.00	-1	3,156	-0.03%
2022/07/15	4	12.90	0	0.00	12.85	4	3,026	0.13%
2022/07/14	0	0.00	1	12.90	13.00	-1	2,974	-0.03%
2022/07/13	1	12.85	4	12.78	12.55	-3	2,915	-0.10%
2022/07/12	14	12.52	2	12.45	12.55	12	2,860	0.42%
2022/07/11	8	13.16	2	13.40	12.85	6	2,805	0.21%
2022/07/08	14.5	12.86	14	12.77	12.75	0.5	2,562	0.02%
2022/07/07	0	0.00	1	12.40	12.70	-1	2,323	-0.04%
2022/07/06	0	0.00	1	11.80	11.55	-1	2,148	-0.05%
2022/07/05	0	0.00	2	11.95	11.90	-2	2,138	-0.09%
2022/07/04	2	11.60	0	0.00	11.55	2	2,109	0.09%
2022/07/01	2	12.50	20	12.35	11.95	-18	2,091	-0.86%
2022/06/29	0	0.00	10	12.50	12.60	-10	1,985	-0.50%
2022/06/28	16	12.75	1	12.75	12.60	15	1,929	0.78%
2022/06/23	0	0.00	1	11.50	11.60	-1	1,549	-0.06%
2022/06/22	5	11.75	5	11.45	11.35	0	1,559	0.00%
2022/06/20	1	11.75	4	11.19	11.15	-3	1,570	-0.19%
2022/06/17	12	11.99	2	11.85	11.90	10	1,555	0.64%
2022/06/16	12	12.26	0	0.00	12.05	12	1,540	0.78%
2022/06/15	1	11.95	0	0.00	12.00	1	1,476	0.07%
2022/06/14	10	11.65	0	0.00	11.75	10	1,474	0.68%
2022/06/13	0	0.00	2	11.80	11.75	-2	1,475	-0.14%
2022/06/10	5	12.00	5	11.90	11.90	0	1,492	0.00%
2022/06/07	7	11.75	5	11.75	11.75	2	1,441	0.14%
2022/06/06	0	0.00	0.1	11.15	11.45	-0.1	1,388	-0.01%
2022/06/02	0.1	12.25	0	0.00	11.40	0.1	1,423	0.01%
2022/05/25	10	11.55	0	0.00	11.75	10	1,385	0.72%
2022/05/24	3	12.10	1	11.75	11.50	2	1,411	0.14%
2022/05/17	1	11.20	2	11.45	11.40	-1	1,201	-0.08%
2022/05/16	1	11.20	0	0.00	11.25	1	1,208	0.08%
2022/04/14	0	0.00	1	11.40	11.45	-1	2,989	-0.03%
2022/04/01	0	0.00	3	12.00	12.15	-3	4,355	-0.07%
2022/03/31	1	12.35	0	0.00	12.30	1	4,555	0.02%
2022/03/30	0	12.55	0	0.00	12.50	0	4,611	0.00%
2022/03/28	0	12.35	0	0.00	12.25	0	4,871	0.00%
2022/03/22	0	12.35	0	0.00	12.40	0	6,114	0.00%
2022/03/18	0	0.00	1	12.15	12.10	-1	6,609	-0.02%
2022/03/17	1	12.00	0	0.00	12.00	1	6,764	0.01%
2022/03/15	1	11.85	0	0.00	11.65	1	6,781	0.01%
2022/03/11	5	12.50	5	12.45	12.50	0	6,789	0.00%
2022/03/10	1	12.60	0	0.00	12.60	1	6,850	0.01%
2022/03/08	0	0.00	60	11.92	12.00	-60	6,836	-0.88%
2022/03/07	0	0.00	7	12.26	12.30	-7	6,800	-0.10%
2022/03/03	0	0.00	4	13.10	13.10	-4	6,816	-0.06%
2022/03/02	4	13.20	0	0.00	13.10	4	6,821	0.06%
2022/03/01	5	12.85	5	13.10	13.20	0	6,807	0.00%
2022/02/24	3	12.92	0	0.00	12.65	3	6,763	0.04%
2022/02/22	0	0.00	1	13.00	13.10	-1	6,704	-0.01%
2022/02/21	6	13.43	5	13.40	13.40	1	6,681	0.01%
2022/02/17	10	13.60	10	13.55	13.30	0	6,690	0.00%
2022/02/15	6	13.53	10	13.50	13.35	-4	6,651	-0.06%
2022/02/14	25	13.75	19	13.46	13.55	6	6,610	0.09%
2022/02/11	11	14.26	2	14.20	14.15	9	6,529	0.14%
2022/02/08	0	0.00	1	14.40	14.40	-1	6,300	-0.02%
2022/02/07	1	14.35	15	14.20	14.30	-14	6,246	-0.22%
2022/01/26	5	13.85	6	13.79	13.70	-1	6,157	-0.02%
2022/01/25	37	14.04	15	13.88	13.75	22	6,088	0.36%
2022/01/24	21	13.68	24	14.24	14.50	-3	5,912	-0.05%
2022/01/21	32	14.10	0	0.00	14.05	32	5,694	0.56%
2022/01/20	1	14.10	0	0.00	14.05	1	5,589	0.02%
2022/01/18	0	0.00	1	13.60	13.70	-1	5,533	-0.02%
2022/01/14	3	12.70	1	12.65	12.75	2	5,446	0.04%
2022/01/13	1	13.50	42	13.48	13.25	-41	5,385	-0.76%
2022/01/12	9	13.95	6	13.77	13.65	3	5,339	0.06%
2022/01/10	3	13.85	3	13.75	13.80	0	5,072	0.00%
2022/01/07	11	13.54	20	13.45	13.45	-9	5,011	-0.18%
2022/01/06	10	13.95	10	14.15	13.95	0	4,919	0.00%
2022/01/05	29	14.59	8	14.23	14.05	21	4,865	0.43%
2022/01/04	28	14.64	5	14.71	14.65	23	4,749	0.48%
2022/01/03	33	14.71	34	14.70	14.70	-1	4,618	-0.02%
2021/12/30	20	14.21	26	14.40	14.25	-6	4,376	-0.14%
2021/12/29	39	14.31	26	14.36	14.20	13	3,917	0.33%
2021/12/28	40	14.03	44	14.19	14.45	-4	3,735	-0.11%
2021/12/27	0	0.00	20	14.30	14.30	-20	3,510	-0.57%
2021/12/24	5	13.20	5	13.10	13.05	0	3,305	0.00%
2021/12/23	17	13.23	5	13.40	13.25	12	3,245	0.37%
2021/12/22	0	0.00	2	13.05	13.15	-2	3,081	-0.06%
2021/12/21	8	12.95	27	13.11	13.05	-19	2,971	-0.64%
2021/12/20	20	13.10	8	12.95	12.95	12	2,855	0.42%
2021/12/17	7	13.14	15	13.27	12.80	-8	2,753	-0.29%
2021/12/16	88	14.10	84	14.35	13.70	4	2,544	0.16%
2021/12/15	1	12.60	3	12.97	13.35	-2	1,685	-0.12%
2021/12/14	22	12.98	12	13.08	12.15	10	1,502	0.67%
2021/12/13	2	12.50	0	0.00	12.90	2	1,173	0.17%
2021/12/06	0	0.00	1	11.45	11.50	-1	909	-0.11%
2021/11/22	0	0.00	0.1	11.40	11.30	-0.1	741	-0.01%
2021/11/18	0	0.00	3	11.45	11.35	-3	728	-0.41%
2021/11/16	0	0.00	1	11.50	11.40	-1	680	-0.15%
2021/11/11	1	11.05	1	11.00	10.90	0	618	0.00%
2021/11/09	0	0.00	13	10.95	10.95	-13	631	-2.06%
2021/11/08	1	11.05	6	11.00	10.90	-5	629	-0.79%
2021/11/05	3	11.17	0	0.00	11.15	3	635	0.47%
2021/10/27	5	11.25	0	0.00	10.90	5	729	0.69%
2021/10/04	0	0.00	3	10.00	9.98	-3	958	-0.31%
2021/10/01	11	10.40	0	0.00	10.25	11	957	1.15%
2021/09/29	10	10.51	0	0.00	10.60	10	961	1.04%
2021/09/28	2	10.38	0	0.00	10.60	2	958	0.21%
2021/09/24	0	0.00	2	10.20	10.25	-2	967	-0.21%
2021/09/23	2	10.05	0	0.00	10.00	2	999	0.20%
2021/09/22	0	0.00	2	10.05	10.05	-2	1,009	-0.20%
2021/09/03	0	0.00	10	9.90	9.87	-10	1,095	-0.91%
2021/09/02	0	0.00	3	9.95	9.83	-3	1,109	-0.27%
2021/08/20	3	9.71	0	0.00	9.70	3	1,193	0.25%
2021/08/13	2	10.05	0	0.00	10.05	2	1,221	0.16%
2021/08/11	2	10.43	0	0.00	10.35	2	1,335	0.15%
2021/08/09	1	10.75	0	0.00	10.70	1	1,409	0.07%
2021/08/04	4	11.35	4	11.45	11.45	0	1,486	0.00%
2021/07/29	2	11.25	2	11.25	11.15	0	1,477	0.00%
2021/07/28	0	0.00	15	10.98	11.20	-15	1,494	-1.00%
2021/07/27	16	11.33	2	11.50	11.15	14	1,543	0.91%
2021/07/26	10	11.40	21	11.38	11.55	-11	1,558	-0.71%
2021/07/23	0	0.00	12	10.99	10.90	-12	1,493	-0.80%
2021/07/21	12	10.67	0	0.00	10.50	12	1,645	0.73%
2021/07/19	0	0.00	3	11.00	11.05	-3	1,703	-0.18%
2021/07/16	1	10.90	0	0.00	10.85	1	1,760	0.06%
2021/07/14	3	10.70	0	0.00	10.65	3	1,895	0.16%
2021/07/13	3	11.05	0	0.00	10.90	3	1,917	0.16%
2021/07/06	10	10.90	0	0.00	10.90	10	2,136	0.47%
2021/06/30	1	11.15	3	11.07	11.10	-2	2,710	-0.07%
2021/06/29	2	10.88	0	0.00	10.85	2	2,724	0.07%
2021/06/28	0.1	11.40	0	0.00	11.05	0.1	2,742	0.00%
2021/06/25	0	0.00	1	11.10	11.05	-1	2,761	-0.04%
2021/06/23	0	0.00	10	11.00	10.90	-10	2,826	-0.35%
2021/06/22	11	10.60	1	10.65	10.60	10	2,826	0.35%
2021/06/21	0	11.15	0	0.00	10.65	0	2,840	0.00%
2021/06/17	2	11.25	0	0.00	11.25	2	3,128	0.06%
2021/06/16	0	0.00	1	11.25	11.20	-1	3,147	-0.03%
2021/06/15	1	11.20	0	0.00	11.30	1	3,253	0.03%
2021/06/10	0	0.00	12	11.51	11.50	-12	3,357	-0.36%
2021/06/09	12	11.00	0	0.00	11.05	12	3,396	0.35%
2021/06/04	0	0.00	5	11.48	11.35	-5	3,615	-0.14%
2021/06/02	0	0.00	2	11.50	11.50	-2	3,624	-0.06%
2021/05/28	0	0.00	2	11.30	11.20	-2	3,609	-0.06%
2021/05/27	2	11.10	2	11.23	11.10	0	3,605	0.00%
2021/05/25	3	11.13	0	0.00	11.10	3	3,634	0.08%
2021/05/20	2	10.68	4	10.61	10.65	-2	3,682	-0.05%
2021/05/19	15	10.72	20	11.05	11.00	-5	3,712	-0.13%
2021/05/18	1	9.99	1	9.20	10.25	0	3,624	0.00%
2021/05/17	2	9.80	13	9.45	9.32	-11	3,610	-0.30%
2021/05/14	10	10.50	0	0.00	10.35	10	3,554	0.28%
2021/05/13	0	0.00	1	10.35	10.30	-1	3,548	-0.03%
2021/05/11	20	11.95	50	11.94	11.65	-30	3,483	-0.86%
2021/05/10	10	12.50	5	12.45	12.45	5	3,450	0.14%
2021/05/07	0	0.00	6	12.60	12.65	-6	3,452	-0.17%
2021/05/06	6	12.30	2	12.50	12.40	4	3,447	0.12%
2021/05/05	35	12.70	0	0.00	12.70	35	3,414	1.03%
2021/05/04	6	13.04	0	0.00	12.65	6	3,398	0.18%
2021/05/03	12	13.81	26	13.81	13.60	-14	3,328	-0.42%
2021/04/29	1	14.35	20	14.55	14.35	-19	3,296	-0.58%
2021/04/28	2	14.70	13	14.57	14.70	-11	3,226	-0.34%
2021/04/27	2	14.40	2	14.25	14.25	0	3,138	0.00%
2021/04/26	0	0.00	55	13.95	14.15	-55	3,097	-1.78%
2021/04/23	1	13.65	0	0.00	13.55	1	3,132	0.03%
2021/04/22	16	13.88	4	14.25	13.65	12	3,136	0.38%
2021/04/21	25	14.36	0	0.00	14.25	25	3,095	0.81%
2021/04/20	10	14.35	5	14.50	14.35	5	3,070	0.16%
2021/04/19	10	14.00	10	13.95	14.00	0	3,038	0.00%
2021/04/16	9	13.94	7	14.04	14.00	2	3,013	0.07%
2021/04/15	44	13.75	2	13.60	13.85	42	3,011	1.39%
2021/04/14	15	13.70	10	13.65	13.65	5	2,993	0.17%
2021/04/12	1	14.60	30	14.45	14.30	-29	2,987	-0.97%
2021/04/09	32	14.20	53	14.02	14.10	-21	2,935	-0.72%
2021/04/08	10	15.04	13	14.90	14.80	-3	2,828	-0.11%
2021/04/07	0	0.00	6	14.83	14.85	-6	2,691	-0.22%
2021/04/06	6	13.99	7	14.22	14.25	-1	2,557	-0.04%
2021/04/01	0	0.00	0.5	13.55	13.80	-0.5	2,424	-0.02%
2021/03/31	0	13.60	0	0.00	13.45	0	2,403	0.00%
2021/03/29	5	13.35	5.4	13.59	13.55	-0.4	2,442	-0.02%
2021/03/26	2	13.40	3	13.47	13.50	-1	2,410	-0.04%
2021/03/25	10	13.45	10	13.30	13.30	0	2,430	0.00%
2021/03/24	10	13.40	10	13.40	13.45	0	2,452	0.00%
2021/03/23	10	13.45	1	13.70	13.35	9	2,458	0.37%
2021/03/22	79	13.89	20	13.88	13.95	59	2,434	2.42%
2021/03/19	0	0.00	32	13.51	13.55	-32	2,205	-1.45%
2021/03/18	33	13.63	20	13.57	13.50	13	2,208	0.59%
2021/03/17	2	13.50	2	13.50	13.55	0	2,155	0.00%
2021/03/16	0	0.00	10	13.45	13.40	-10	2,272	-0.44%
2021/03/15	0	0.00	1	13.20	13.40	-1	2,211	-0.05%
2021/03/12	2	13.10	8	13.15	13.15	-6	2,181	-0.28%
2021/03/11	5	13.32	0	0.00	13.25	5	2,217	0.23%
2021/03/10	3	12.45	9	12.68	13.10	-6	2,100	-0.29%
2021/03/09	4	12.45	0	0.00	12.40	4	2,173	0.18%
2021/03/05	4	12.80	0	0.00	12.70	4	2,416	0.17%
2021/03/02	10	13.05	0	0.00	12.90	10	2,601	0.38%
2021/02/26	5	13.05	0	0.00	13.05	5	2,655	0.19%
2021/02/25	1	13.00	0	0.00	12.95	1	2,731	0.04%
2021/02/24	4	13.08	0	0.00	12.90	4	2,750	0.15%
2021/02/23	0	0.00	4	13.10	13.05	-4	2,751	-0.15%
2021/02/19	12	13.05	0	0.00	13.15	12	2,769	0.43%
2021/02/18	7	12.60	0	0.00	12.65	7	2,814	0.25%
2021/02/17	8	12.30	0	0.00	12.30	8	2,982	0.27%
2021/02/05	1	12.00	0	0.00	12.00	1	3,067	0.03%
2021/01/22	0	0.00	2	12.03	12.15	-2	3,422	-0.06%
2021/01/21	1	12.25	0	0.00	12.05	1	3,437	0.03%
2021/01/20	4	12.58	0	0.00	12.30	4	3,483	0.11%
2021/01/19	0	0.00	6	13.00	13.05	-6	3,488	-0.17%
2021/01/18	8	13.14	15	13.15	13.20	-7	3,513	-0.20%
2021/01/15	5	12.95	3	13.05	13.15	2	3,442	0.06%
2021/01/14	1	13.00	0	0.00	13.05	1	3,481	0.03%
2021/01/12	12	12.60	27	12.50	12.40	-15	3,559	-0.42%
2021/01/11	2	12.98	2	13.05	12.95	0	3,535	0.00%
2021/01/08	31	13.23	16	12.95	12.95	15	3,568	0.42%
2021/01/07	2	13.20	0	0.00	13.15	2	3,602	0.06%
2021/01/06	10	13.44	1	13.30	13.25	9	3,626	0.25%
2021/01/05	10	13.95	6	13.87	13.85	4	3,627	0.11%
2021/01/04	4.3	13.70	0	0.00	13.70	4.3	3,661	0.12%
2020/12/28	1.2	13.56	0	0.00	13.55	1.2	3,801	0.03%
2020/12/25	2	13.65	2	13.95	13.65	0	3,813	0.00%
2020/12/24	2	13.68	1	13.60	13.75	1	3,869	0.03%
2020/12/23	1	13.00	0	0.00	13.15	1	3,922	0.03%
2020/12/22	4	13.35	0	0.00	13.10	4	4,051	0.10%
2020/12/21	2	13.38	2.3	13.36	13.35	-0.3	4,153	-0.01%
2020/12/18	2	13.60	0	0.00	13.55	2	4,451	0.04%
2020/12/15	1	13.55	5	13.50	13.45	-4	4,808	-0.08%
2020/12/14	5	13.65	5	13.60	13.75	0	4,894	0.00%
2020/12/11	4	13.86	0	0.00	13.60	4	5,069	0.08%
2020/12/10	8	13.96	0	0.00	14.00	8	5,190	0.15%
2020/12/09	0	0.00	3	14.75	14.75	-3	5,560	-0.05%
2020/12/07	10	14.80	0	0.00	14.65	10	6,217	0.16%
2020/12/03	3	15.00	1	15.09	14.85	2	6,339	0.03%
2020/12/02	0	0.00	1	15.95	15.45	-1	6,388	-0.02%
2020/11/30	1	15.25	0	0.00	15.15	1	6,585	0.02%
2020/11/27	0	0.00	1	15.15	15.10	-1	6,621	-0.02%
2020/11/26	2	14.98	10	15.06	14.95	-8	6,629	-0.12%
2020/11/25	0	0.00	4	14.79	14.85	-4	6,598	-0.06%
2020/11/24	6	14.90	1	15.05	14.65	5	6,630	0.08%
2020/11/23	3	14.62	0	0.00	14.65	3	6,613	0.05%
2020/11/20	2	14.43	0	0.00	14.45	2	6,663	0.03%
2020/11/19	3	14.42	6	14.40	14.40	-3	7,150	-0.04%
2020/11/18	1	14.55	2	14.55	14.40	-1	7,462	-0.01%
2020/11/17	2	14.75	1	14.55	14.55	1	7,505	0.01%
2020/11/16	28	15.38	32	15.21	15.20	-4	7,538	-0.05%
2020/11/13	7	14.99	4.8	14.78	14.85	2.2	7,429	0.03%
2020/11/12	2	14.60	2	14.65	14.60	0	7,469	0.00%
2020/11/11	1	14.75	1	15.00	14.65	0	7,507	0.00%
2020/11/10	1	14.55	0	0.00	14.30	1	7,438	0.01%
2020/11/09	0	0.00	3	14.67	14.60	-3	7,447	-0.04%
2020/11/06	0	0.00	1	14.65	14.40	-1	7,479	-0.01%
2020/11/05	1	14.15	2	14.05	14.10	-1	7,606	-0.01%
2020/11/03	0	0.00	4	13.90	13.85	-4	7,897	-0.05%
2020/11/02	0	0.00	5	13.60	13.35	-5	7,918	-0.06%
2020/10/30	15	13.58	12	13.51	13.45	3	7,943	0.04%
2020/10/27	1	14.25	3	14.55	14.55	-2	7,962	-0.03%
2020/10/26	8	14.36	2	14.40	14.35	6	7,953	0.08%
2020/10/22	3	14.68	2	14.75	14.25	1	7,959	0.01%
2020/10/21	11	14.41	10	14.50	14.55	1	7,973	0.01%
2020/10/20	0	0.00	6	14.35	14.15	-6	8,048	-0.07%
2020/10/16	1	14.20	0	0.00	13.90	1	8,025	0.01%
2020/10/15	0	0.00	2	14.58	14.35	-2	8,062	-0.02%
2020/10/14	0	0.00	2	14.15	14.30	-2	8,062	-0.02%
2020/10/13	8	13.61	0	0.00	13.85	8	8,048	0.10%
2020/10/12	4	14.38	7	13.95	13.95	-3	7,997	-0.04%
2020/10/08	1	14.60	0	0.00	14.50	1	7,952	0.01%
2020/10/07	0	0.00	7	14.84	14.70	-7	7,945	-0.09%
2020/10/06	10	14.25	3	14.30	14.30	7	7,964	0.09%
2020/10/05	1	13.85	0	0.00	14.10	1	8,004	0.01%
2020/09/30	10	13.73	10	14.00	14.00	0	8,007	0.00%
2020/09/29	0	0.00	1	13.95	13.80	-1	8,020	-0.01%
2020/09/28	1	14.25	1	13.95	14.40	0	7,995	0.00%
2020/09/25	32	14.08	21	14.50	13.70	11	7,999	0.14%
2020/09/24	10	14.90	21	14.59	14.55	-11	7,937	-0.14%
2020/09/23	0	0.00	31	16.39	15.30	-31	7,944	-0.39%
2020/09/22	12	15.29	8	15.49	15.90	4	7,873	0.05%
2020/09/21	32	15.47	0	0.00	15.35	32	7,683	0.42%
2020/09/18	0	0.00	5	15.70	15.70	-5	7,614	-0.07%
2020/09/17	7	15.94	1	15.85	16.00	6	7,600	0.08%
2020/09/16	4	15.98	7	15.91	15.80	-3	7,506	-0.04%
2020/09/15	8	15.75	1	15.50	15.50	7	7,325	0.10%
2020/09/14	12.3	16.17	6	16.23	16.00	6.3	7,168	0.09%
2020/09/11	16	15.60	7	15.75	15.70	9	6,678	0.13%
2020/09/10	1	14.75	21	14.74	14.75	-20	6,137	-0.33%
2020/09/09	7	14.86	3	14.88	14.65	4	5,992	0.07%
2020/09/08	10	14.30	10	14.20	14.20	0	5,878	0.00%
2020/09/07	16	15.07	10	14.75	14.70	6	5,803	0.10%
2020/09/04	5	14.68	4	15.05	15.20	1	5,654	0.02%
2020/09/03	15	14.62	19	14.88	15.30	-4	5,536	-0.07%
2020/09/02	11	14.18	12	14.27	14.00	-1	5,230	-0.02%
2020/09/01	1	13.65	21	13.70	13.70	-20	5,147	-0.39%
2020/08/28	1	13.50	12	13.45	13.50	-11	5,051	-0.22%
2020/08/27	8	13.36	0	0.00	13.35	8	4,960	0.16%
2020/08/25	5	13.94	20	13.79	13.55	-15	4,786	-0.31%
2020/08/24	5	13.98	3	13.72	14.00	2	4,271	0.05%
2020/08/21	2	12.35	3	12.42	12.75	-1	3,938	-0.03%
2020/08/20	1	11.80	2	12.15	11.85	-1	3,846	-0.03%
2020/08/19	0	0.00	5	13.00	12.70	-5	3,722	-0.13%
2020/08/18	2	12.95	1	12.90	12.95	1	3,638	0.03%
2020/08/17	10	12.20	0	0.00	12.65	10	3,498	0.29%
2020/08/13	2	12.40	2	12.30	12.15	0	3,386	0.00%
2020/08/12	2	12.03	0	0.00	12.45	2	3,329	0.06%
2020/08/11	0	0.00	5	12.35	12.35	-5	3,244	-0.15%
2020/08/10	561	12.68	560	12.69	12.80	1	3,053	0.03%	大買/大賣/
2020/08/06	1	11.75	2	11.65	11.65	-1	2,715	-0.04%
2020/08/05	21	11.80	20	11.70	11.75	1	2,676	0.04%
2020/08/04	0	0.00	2	11.50	11.70	-2	2,648	-0.08%
2020/08/03	2	11.55	0	0.00	11.50	2	2,610	0.08%
2020/07/31	0	0.00	1	11.05	11.05	-1	2,538	-0.04%
2020/07/30	2	10.80	1	10.95	10.90	1	2,515	0.04%
2020/07/29	1	10.65	0	0.00	10.60	1	2,498	0.04%
2020/07/28	0	0.00	6	10.40	10.30	-6	2,490	-0.24%
2020/07/27	2	11.18	0	0.00	10.90	2	2,551	0.08%
2020/07/24	26	11.32	18	11.34	11.20	8	2,488	0.32%
2020/07/23	2	11.05	3	11.15	11.10	-1	2,338	-0.04%
2020/07/22	0	0.00	1	11.05	11.05	-1	2,310	-0.04%
2020/07/21	14	11.23	12	11.03	10.90	2	2,279	0.09%
2020/07/14	1	10.75	2	11.00	10.80	-1	2,099	-0.05%
2020/07/13	1	10.80	0	0.00	11.10	1	2,073	0.05%
2020/07/10	1	10.65	28	10.67	10.65	-27	2,025	-1.33%
2020/07/09	8	10.54	1	10.75	10.50	7	1,967	0.36%
2020/07/08	1	10.75	0	0.00	10.45	1	1,930	0.05%
2020/07/07	1	11.15	1	10.75	10.65	0	1,875	0.00%
2020/07/06	13	10.90	0	0.00	11.05	13	1,821	0.71%
2020/07/03	7	10.80	0	0.00	10.65	7	1,747	0.40%
2020/07/01	8	10.18	7	10.36	10.65	1	1,499	0.07%
2020/06/29	1	9.47	0	0.00	9.41	1	1,200	0.08%
2020/06/24	1	9.55	6	9.57	9.54	-5	1,181	-0.42%
2020/06/18	7	9.23	0	0.00	9.20	7	1,046	0.67%
2020/06/16	2	9.05	0	0.00	9.00	2	1,038	0.19%
2020/06/15	0	0.00	1	9.20	8.83	-1	1,048	-0.10%
2020/06/12	1	8.73	0	0.00	9.05	1	1,044	0.10%
2020/06/09	0	0.00	1	8.95	8.83	-1	1,051	-0.10%
2020/06/08	0	0.00	4	8.86	8.84	-4	1,062	-0.38%
2020/06/05	4	8.65	0	0.00	8.71	4	1,048	0.38%
2020/06/01	0	0.00	1	8.27	8.29	-1	1,030	-0.10%
2020/05/28	0	0.00	5	8.26	8.18	-5	1,029	-0.49%
2020/05/26	0	0.00	10	8.10	8.10	-10	1,041	-0.96%
2020/05/25	1	8.08	0	0.00	8.05	1	1,043	0.10%
2020/05/20	0	0.00	0.2	8.01	8.01	-0.2	1,033	-0.02%
2020/05/19	1	8.15	0	0.00	8.07	1	1,029	0.10%
2020/05/12	1	8.43	0	0.00	8.41	1	989	0.10%
2020/05/04	0	0.00	1	8.55	8.60	-1	933	-0.11%
2020/04/30	0	0.00	3	8.73	8.76	-3	923	-0.32%
2020/04/28	0	0.00	2	7.98	8.09	-2	820	-0.24%
2020/04/23	3	7.77	0	0.00	7.76	3	850	0.35%
2020/04/22	2	7.41	2	7.41	7.69	0	847	0.00%
2020/04/21	1	7.61	0	0.00	7.59	1	842	0.12%
2020/04/16	0	0.00	8	7.98	8.10	-8	824	-0.97%
2020/04/15	19	8.25	4	8.14	8.07	15	811	1.85%
2020/04/08	0	7.21	0	0.00	7.21	0	729	0.00%
2020/04/07	0	6.86	0	0.00	6.86	0	709	0.00%
2020/03/31	0	0.00	3	6.57	6.60	-3	718	-0.42%
2020/03/27	0	0.00	2	6.65	6.57	-2	718	-0.28%
2020/03/26	0	0.00	2	6.51	6.51	-2	706	-0.28%
2020/03/25	3	6.54	0	0.00	6.48	3	714	0.42%
2020/03/20	4	5.72	0	0.00	5.79	4	960	0.42%
2020/03/17	1	6.59	0	0.00	6.30	1	1,037	0.10%
2020/03/13	4	7.11	0	0.00	7.20	4	1,022	0.39%
2020/02/27	2	8.80	4	8.74	8.72	-2	941	-0.21%
2020/02/25	2	8.95	0	0.00	9.03	2	924	0.22%
2020/02/18	1	9.13	0	0.00	9.16	1	933	0.11%
2020/02/11	0	0.00	10	9.25	9.20	-10	977	-1.02%
2020/01/30	0	0.00	3	9.29	9.25	-3	987	-0.30%
2020/01/09	1	10.20	0	0.00	10.25	1	1,034	0.10%
2020/01/07	1	10.30	0	0.00	10.25	1	1,085	0.09%
2020/01/06	1	10.40	0	0.00	10.25	1	1,163	0.09%
2019/12/23	1	10.85	0	0.00	10.65	1	1,500	0.07%
2019/12/20	10	10.95	0	0.00	10.80	10	1,490	0.67%
2019/12/19	0	0.00	1	11.05	10.85	-1	1,484	-0.07%
2019/12/18	4	11.40	2	11.40	11.05	2	1,462	0.14%
2019/12/17	2	11.00	2	11.15	11.35	0	1,337	0.00%
2019/12/16	0	0.00	1	11.00	11.00	-1	1,253	-0.08%
2019/10/29	2	10.80	0	0.00	10.80	2	1,260	0.16%
2019/10/22	0	0.00	1	11.00	11.00	-1	1,538	-0.06%
2019/10/18	1	11.05	10	11.00	10.95	-9	1,541	-0.58%
2019/10/16	10	11.15	3	10.95	11.15	7	1,490	0.47%
2019/10/15	3	10.85	0	0.00	10.95	3	1,477	0.20%
2019/10/14	13	11.21	13	11.19	11.10	0	1,454	0.00%
2019/10/09	2	10.88	2	10.90	10.90	0	1,377	0.00%
2019/10/04	7	11.19	16	11.08	11.00	-9	1,355	-0.66%
2019/10/03	20	11.05	40	11.10	11.10	-20	1,300	-1.54%
2019/10/02	45	10.60	7	10.58	10.60	38	1,158	3.28%
2019/10/01	3	10.45	5	10.70	10.70	-2	1,150	-0.17%
2019/09/03	4	10.88	0	0.00	10.70	4	985	0.41%
2019/09/02	0	0.00	10	10.80	10.85	-10	997	-1.00%
2019/08/30	4	10.98	14	10.86	10.75	-10	994	-1.01%
2019/08/29	23	10.70	8	10.58	10.80	15	984	1.52%
2019/07/29	0	0.00	31	11.20	11.30	-31	2,212	-1.40%
2019/07/26	30	11.23	50	11.25	11.15	-20	2,219	-0.90%
2019/07/25	37	11.40	6	11.55	11.55	31	2,216	1.40%
2019/07/24	18	11.27	6	11.25	11.20	12	2,109	0.57%
2019/07/23	6	10.71	0	0.00	10.65	6	2,026	0.30%
2019/07/22	0	0.00	12	10.65	10.65	-12	2,032	-0.59%
2019/07/17	0	0.00	4	10.70	10.55	-4	2,045	-0.20%
2019/07/16	6	10.85	0	0.00	10.75	6	2,074	0.29%
2019/07/15	6	10.70	0	0.00	10.70	6	2,079	0.29%
2019/07/05	0	0.00	5	10.50	10.50	-5	2,379	-0.21%
2019/07/04	5	10.35	0	0.00	10.35	5	2,391	0.21%
2019/07/02	2	10.30	0	0.00	10.30	2	2,422	0.08%
2019/06/10	0	0.00	30	10.17	10.20	-30	2,937	-1.02%
2019/05/31	30	10.60	0	0.00	10.55	30	2,994	1.00%
2019/05/23	1	10.60	12	10.55	10.65	-11	2,951	-0.37%
2019/05/22	12	10.95	0	0.00	10.80	12	2,939	0.41%
2019/05/17	4	11.29	18	10.81	10.80	-14	2,839	-0.49%
2019/05/16	7	11.91	10	11.60	11.60	-3	2,704	-0.11%
2019/05/15	2	11.80	20	11.65	11.65	-18	2,621	-0.69%
2019/05/14	9	11.84	1	11.90	11.95	8	2,575	0.31%
2019/05/13	47	12.42	5	12.60	12.15	42	2,484	1.69%
2019/05/10	13	12.01	121	11.94	12.55	-108	2,237	-4.83%	大賣/鉅額交易
2019/05/09	4	11.64	1	11.60	11.45	3	1,951	0.15%
2019/05/08	36	11.87	12	12.10	12.10	24	1,883	1.27%
2019/05/07	28	11.96	9	11.99	12.00	19	1,830	1.04%
2019/05/06	20	11.45	0	0.00	11.45	20	1,758	1.14%
2019/05/02	25	11.22	4	11.30	11.40	21	1,698	1.24%
2019/04/26	1	11.20	0	0.00	11.05	1	1,653	0.06%
2019/04/24	8	11.30	0	0.00	11.30	8	1,636	0.49%
2019/04/22	5	11.40	8	11.50	11.45	-3	1,618	-0.19%
2019/04/17	13	11.69	6	12.03	11.55	7	1,528	0.46%
2019/04/16	3	11.80	0	0.00	11.85	3	1,399	0.21%
2019/04/15	5	11.13	0	0.00	11.15	5	1,308	0.38%
2019/04/12	0	0.00	1	11.20	11.00	-1	1,265	-0.08%
2019/04/10	10	10.95	0	0.00	11.05	10	1,232	0.81%
2019/04/09	1	10.85	1	10.90	10.80	0	1,221	0.00%
2019/04/08	1	11.20	0	0.00	11.00	1	1,232	0.08%
2019/04/03	0	0.00	5	11.10	11.10	-5	1,210	-0.41%
2019/04/01	0	0.00	1	11.15	11.20	-1	1,162	-0.09%
2019/03/27	110	10.95	200	10.98	10.60	-90	1,000	-8.99%	大買/大賣/
2019/03/26	0	0.00	10	10.40	10.55	-10	812	-1.23%
2019/03/21	1	10.20	10	10.30	10.20	-9	759	-1.19%
2019/03/20	0	10.15	0	0.00	10.20	0	701	0.00%
2019/03/14	0	0.00	8	10.10	10.05	-8	695	-1.15%
2019/03/12	8	10.40	0	0.00	10.30	8	690	1.16%
2019/03/11	5	10.40	0	0.00	10.45	5	750	0.67%
2019/03/08	0	0.00	1	10.00	10.30	-1	767	-0.13%
2019/03/06	3	10.00	0	0.00	9.97	3	745	0.40%
2019/03/05	1	10.10	1	9.99	10.10	0	709	0.00%
2019/02/27	0	0.00	11	9.64	9.66	-11	702	-1.57%
2019/02/18	11	9.80	0	0.00	9.88	11	779	1.41%
2019/01/21	5	9.82	6	9.75	9.77	-1	734	-0.14%
2019/01/09	0	0.00	6	9.33	9.35	-6	682	-0.88%
2019/01/07	0	0.00	1	9.19	9.29	-1	682	-0.15%
2019/01/04	5	9.01	0	0.00	9.01	5	684	0.73%
2019/01/02	1	9.38	0	0.00	9.20	1	716	0.14%
2018/12/28	2	9.48	0	0.00	9.41	2	713	0.28%
2018/12/14	10	9.86	0	0.00	9.89	10	758	1.32%
2018/12/13	0	0.00	1	10.00	10.05	-1	759	-0.13%
2018/12/10	0	0.00	5	10.00	9.80	-5	759	-0.66%
2018/12/03	0	0.00	1	9.48	9.73	-1	727	-0.14%
2018/11/27	0	0.00	20	9.41	9.43	-20	741	-2.70%
2018/11/26	1	9.79	5	9.50	9.52	-4	759	-0.53%
2018/11/23	30	9.77	4	9.46	9.47	26	730	3.56%
2018/11/20	0	0.00	2	8.71	8.76	-2	672	-0.30%
2018/11/19	12	8.64	12	8.60	8.65	0	676	0.00%
2018/11/07	2	8.58	0	0.00	8.61	2	713	0.28%
2018/10/26	0	0.00	9	8.09	8.13	-9	783	-1.15%
2018/10/17	5	9.08	0	0.00	8.92	5	795	0.63%
2018/10/16	9	8.98	0	0.00	9.03	9	797	1.13%
2018/10/03	0	0.00	10	10.28	10.10	-10	784	-1.27%
2018/10/02	10	10.10	0	0.00	10.25	10	842	1.19%
2018/10/01	10	9.95	0	0.00	9.99	10	838	1.19%
2018/09/14	0	0.00	1	10.20	10.10	-1	1,346	-0.07%
2018/09/13	3	10.33	2	10.45	10.15	1	1,358	0.07%
2018/09/12	0	0.00	12	10.40	10.50	-12	1,359	-0.88%
2018/09/10	1	9.87	0	0.00	9.87	1	1,508	0.07%
2018/09/07	0	0.00	0.4	9.85	9.86	-0.4	1,596	-0.03%
2018/08/29	0	0.00	10	10.00	9.99	-10	1,715	-0.58%
2018/08/28	0	0.00	11	9.95	9.95	-11	1,706	-0.64%
2018/08/14	10	8.90	0	0.00	9.03	10	1,671	0.60%
2018/08/13	1	8.97	1	8.99	8.93	0	1,672	0.00%
2018/08/10	0	9.41	0	0.00	9.41	0	1,661	0.00%
2018/08/09	11	9.60	0	0.00	9.51	11	1,659	0.66%
2018/07/17	0	0.00	6	9.46	9.40	-6	1,561	-0.38%
2018/07/16	7	9.59	1	9.66	9.65	6	1,555	0.39%
2018/07/10	10	10.00	0	0.00	9.38	10	1,522	0.66%
2018/07/09	0	0.00	101	10.14	10.15	-101	1,447	-6.98%	大賣/鉅額交易
2018/07/06	10	10.20	0	0.00	10.15	10	1,430	0.70%
2018/07/03	0	0.00	8	11.00	10.70	-8	1,330	-0.60%
2018/07/02	0	0.00	1	11.25	10.85	-1	1,295	-0.08%
2018/06/29	30	10.79	10	11.00	11.15	20	1,174	1.70%
2018/06/27	41	10.61	0	0.00	10.75	41	1,046	3.92%
2018/06/25	41	10.50	0	0.00	10.35	41	874	4.69%
2018/06/15	6	10.03	8	10.28	10.80	-2	623	-0.32%
2018/06/12	0	0.00	50	10.06	10.05	-50	478	-10.46%
2018/06/11	0	0.00	5	9.63	9.63	-5	376	-1.33%
2018/06/08	20	8.67	0	0.00	8.76	20	303	6.59%
2018/06/07	42	8.74	0	0.00	8.71	42	301	13.93%
2018/06/01	0	0.00	32	8.70	8.70	-32	313	-10.21%
2018/05/30	15	8.33	0	0.00	8.30	15	289	5.19%
2018/05/29	17	8.30	10	8.23	8.36	7	286	2.44%
2018/05/18	6	7.79	0	0.00	7.80	6	277	2.16%
2018/05/16	3	7.67	0	0.00	7.75	3	274	1.09%
2018/05/09	4	8.28	0	0.00	8.27	4	280	1.42%
2018/03/16	0	0.00	5	9.29	9.31	-5	507	-0.99%
2018/03/08	5	9.26	0	0.00	9.16	5	506	0.99%
2018/02/07	5	9.30	0	0.00	9.26	5	617	0.81%
2018/01/30	0	0.00	1	9.91	9.95	-1	635	-0.16%
2018/01/29	9	9.95	0	0.00	9.99	9	639	1.41%
2018/01/26	5	9.90	0	0.00	9.92	5	641	0.78%
2018/01/25	0	0.00	0.2	9.87	9.87	-0.2	649	-0.03%
2018/01/23	11	9.92	0	0.00	9.89	11	646	1.70%
2018/01/19	5	10.10	0	0.00	10.10	5	626	0.80%
2018/01/18	7	9.98	0	0.00	10.15	7	619	1.13%
2018/01/12	0	0.00	1	10.05	10.00	-1	533	-0.19%
2018/01/10	25	9.95	0	0.00	9.93	25	527	4.74%
2018/01/09	1	9.97	0	0.00	9.92	1	523	0.19%