訊舟 (3047)-永豐金-高雄券商分點個股進出

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
31.30
漲跌
▲0.75
漲幅
+2.45%
成交量
2,927張
產業
上市通信網路類股
239人加入追蹤

立即追蹤
本地時間:14:30

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

訊舟 (3047)籌碼相關－永豐金-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-高雄券商分點個股進出
永豐金-高雄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
2024/12/11	4.1	30.75	27	31.06	31.30	-23	7,781	-0.29%
2024/12/10	3.2	31.12	60	30.60	30.55	-56.8	8,178	-0.69%
2024/12/09	21	32.37	0.1	32.11	31.75	20.9	8,650	0.24%
2024/12/06	20.1	33.00	0	0.00	32.75	20.1	8,995	0.22%
2024/12/05	30.1	33.17	1	33.05	33.10	29.1	9,158	0.32%
2024/12/03	0.1	33.65	0	0.00	33.10	0.1	9,929	0.00%
2024/12/02	1	32.52	0	33.00	33.35	1	10,618	0.01%
2024/11/29	11	32.42	0	0.00	32.50	11	11,384	0.10%
2024/11/28	25.3	32.79	48	33.37	32.95	-22.7	11,507	-0.20%
2024/11/27	35	34.18	11	32.83	32.70	24	11,918	0.20%
2024/11/26	0.1	34.55	5	34.25	34.70	-5	12,018	-0.04%
2024/11/22	43.3	34.65	42	34.92	34.00	1.3	12,672	0.01%
2024/11/21	52	33.57	64	33.75	33.55	-12	13,059	-0.09%
2024/11/20	20	33.80	20	34.40	34.10	0	14,210	0.00%
2024/11/19	24	34.68	4	34.71	34.30	20	16,671	0.12%
2024/11/18	29	35.62	7	35.26	35.00	22	17,473	0.13%
2024/11/15	13.2	36.60	38	36.13	36.50	-24.8	18,999	-0.13%
2024/11/14	24	35.76	4.1	35.39	35.10	20	20,192	0.10%
2024/11/13	18	36.55	8	36.65	36.35	10	20,751	0.05%
2024/11/12	2	36.20	24	36.66	36.50	-22	20,874	-0.11%
2024/11/11	31.1	36.40	26.1	36.71	36.00	5	21,105	0.02%
2024/11/08	46	36.19	26.1	36.38	35.70	20	21,185	0.09%
2024/11/07	9	36.16	28	36.60	36.70	-19	21,635	-0.09%
2024/11/06	21	35.59	33	35.88	35.65	-12	22,146	-0.05%
2024/11/05	7	35.65	5	35.41	35.05	2	22,250	0.01%
2024/11/04	26.1	35.32	4	35.41	35.40	22	22,591	0.10%
2024/11/01	25.5	36.10	17	36.07	36.10	8.5	22,637	0.04%
2024/10/30	21	34.96	12	35.51	34.95	9	22,608	0.04%
2024/10/29	1.3	33.74	10	33.90	33.90	-8.8	23,054	-0.04%
2024/10/28	4.1	33.40	11	33.29	33.20	-6.9	24,525	-0.03%
2024/10/25	0.1	33.95	76	34.00	33.80	-75.9	25,169	-0.30%
2024/10/24	12	35.00	3	34.35	34.20	9	25,192	0.04%
2024/10/23	3.1	35.45	3	35.78	35.50	0.1	25,179	0.00%
2024/10/22	3.1	35.67	2	35.80	35.85	1.1	25,209	0.00%
2024/10/21	2.1	35.46	17	35.64	35.70	-14.9	25,280	-0.06%
2024/10/18	15	35.65	5	36.65	35.25	10	25,319	0.04%
2024/10/17	6.4	35.65	28	35.87	35.90	-21.7	25,291	-0.09%
2024/10/16	4	34.90	3.1	34.95	34.85	1	25,315	0.00%
2024/10/15	12	35.08	2	34.83	34.60	10	25,356	0.04%
2024/10/14	6.1	35.47	7.1	35.62	35.80	-0.9	25,383	0.00%
2024/10/11	4.1	35.06	27	35.12	35.25	-23	25,751	-0.09%
2024/10/09	12.1	36.19	0.1	36.30	35.80	12	27,268	0.04%
2024/10/08	8	36.94	5	36.70	36.70	3	28,547	0.01%
2024/10/07	9.1	36.84	16	37.01	37.60	-7	31,088	-0.02%
2024/10/04	4	35.84	31	35.84	35.90	-27	31,498	-0.09%
2024/10/01	5	37.45	15	37.27	37.20	-10	32,437	-0.03%
2024/09/30	9.1	37.34	45	37.33	37.40	-35.9	33,673	-0.11%
2024/09/27	12	37.80	5	37.82	37.70	7	35,797	0.02%
2024/09/26	37	38.71	24.1	38.33	38.20	13	36,399	0.04%
2024/09/25	139	40.80	132	40.61	39.25	7	36,922	0.02%	大買/大賣/
2024/09/24	2.1	38.14	7.1	38.36	38.30	-4.9	36,689	-0.01%
2024/09/23	28.1	37.77	23.1	37.94	37.65	5	38,878	0.01%
2024/09/20	11	39.23	16	38.56	38.60	-5	39,620	-0.01%
2024/09/19	18.7	37.75	31	38.39	38.80	-12.3	39,913	-0.03%
2024/09/18	25	38.61	6	38.88	38.15	19	40,891	0.05%
2024/09/16	32	39.51	15	39.33	39.30	17	41,531	0.04%
2024/09/13	19	39.30	14	39.80	39.45	5	41,605	0.01%
2024/09/12	18	38.66	19.9	38.84	39.00	-1.9	41,454	0.00%
2024/09/11	62.1	39.06	72	38.48	37.85	-9.9	41,394	-0.02%
2024/09/10	83	41.35	63	40.97	40.20	20	41,163	0.05%
2024/09/09	27.2	41.83	23.1	42.10	42.15	4	40,875	0.01%
2024/09/06	24	41.33	13	41.16	41.00	11	40,947	0.03%
2024/09/05	141.1	43.13	40	42.56	41.70	101.1	41,549	0.24%	大買/鉅額交易
2024/09/04	8.6	41.39	14.1	41.21	41.70	-5.5	42,645	-0.01%
2024/09/03	62	43.30	35.1	43.13	42.80	26.9	43,035	0.06%
2024/09/02	58	43.00	95.1	43.14	43.40	-37.1	42,594	-0.09%
2024/08/30	11	41.70	14.1	41.20	41.05	-3.1	42,055	-0.01%
2024/08/29	51.1	42.14	51	42.13	41.85	0.1	42,392	0.00%
2024/08/28	24	41.67	37	41.50	41.35	-13	42,295	-0.03%
2024/08/27	3.2	42.25	4	41.84	41.95	-0.8	42,583	0.00%
2024/08/26	30.1	42.40	8	42.14	41.85	22.1	43,087	0.05%
2024/08/23	20.1	42.74	24	42.80	42.90	-4	44,106	-0.01%
2024/08/22	95	44.06	73	44.10	43.05	22	44,430	0.05%
2024/08/21	157	46.84	144.2	46.66	44.65	12.8	44,384	0.03%	大買/大賣/
2024/08/20	39.2	45.07	38	44.93	44.10	1.1	42,454	0.00%
2024/08/19	151	45.00	141.3	44.41	44.65	9.7	41,940	0.02%	大買/大賣/
2024/08/16	51	42.73	101	43.51	44.55	-50	41,590	-0.12%	大賣/
2024/08/15	31	41.04	29	40.66	40.50	2	40,794	0.00%
2024/08/14	12.3	40.38	16	39.81	39.75	-3.8	40,402	-0.01%
2024/08/13	31	38.54	37	38.90	39.35	-6	40,755	-0.01%
2024/08/12	47	38.51	32	38.85	37.95	15	41,011	0.04%
2024/08/09	52	40.05	40.5	40.22	39.00	11.5	41,600	0.03%
2024/08/08	33.1	37.09	31.5	37.73	38.05	1.6	41,311	0.00%
2024/08/07	2	35.13	3	35.25	36.15	-1	40,947	0.00%
2024/08/06	15	34.46	18	32.93	32.90	-3	40,812	-0.01%
2024/08/05	3	36.23	1	36.40	36.15	2	40,568	0.00%
2024/08/02	19	40.68	29	40.26	40.15	-10	40,455	-0.02%
2024/08/01	92	43.09	92.5	41.92	42.00	-0.5	40,252	0.00%
2024/07/31	81.5	43.46	61.1	43.69	41.45	20.4	39,568	0.05%
2024/07/30	50	38.74	57	39.11	42.35	-7	38,019	-0.02%
2024/07/29	1	39.15	0	0.00	38.50	1	37,311	0.00%
2024/07/26	0	40.90	1	40.20	40.90	-1	37,234	0.00%
2024/07/23	1	40.49	2	39.70	40.50	-1	37,200	0.00%
2024/07/22	2	37.60	3	37.20	37.25	-1	37,128	0.00%
2024/07/19	4	41.00	1	40.31	40.45	3	36,987	0.01%
2024/07/18	4.9	41.73	2	41.45	41.35	2.9	36,926	0.01%
2024/07/17	1	43.59	12	42.20	43.05	-11	36,837	-0.03%
2024/07/16	13	42.62	2	43.05	42.60	11	36,730	0.03%
2024/07/15	7	42.84	2.1	43.06	43.30	4.9	36,647	0.01%
2024/07/12	49	43.46	9	43.36	42.00	40	36,529	0.11%
2024/07/11	23	43.50	29.9	44.70	46.45	-6.9	36,100	-0.02%
2024/07/10	25.1	42.31	10.5	42.50	42.25	14.6	34,458	0.04%
2024/07/09	89.6	42.52	92.6	43.01	39.75	-3	33,125	-0.01%
2024/07/08	4	42.65	10	42.96	43.10	-6	30,526	-0.02%
2024/07/05	17	37.01	42.2	36.34	39.20	-25.2	30,004	-0.08%
2024/07/04	110	35.94	101.2	36.23	35.65	8.9	28,929	0.03%	大買/大賣/
2024/07/03	120.8	36.15	100.2	36.02	36.10	20.5	27,644	0.07%	大買/
2024/07/02	10	33.54	12	33.98	34.45	-2	25,453	-0.01%
2024/07/01	24	29.90	46.3	31.12	31.35	-22.3	24,734	-0.09%
2024/06/28	24.1	28.61	36	28.63	28.50	-12	24,028	-0.05%
2024/06/27	118.1	29.15	62	28.94	28.40	56.1	23,481	0.24%	大買/
2024/06/26	5	28.15	16.2	28.17	28.80	-11.2	21,166	-0.05%
2024/06/25	11	26.21	9	26.52	26.20	2	20,330	0.01%
2024/06/24	31	27.66	5.4	27.70	26.20	25.6	19,904	0.13%
2024/06/21	20	25.76	64	27.56	27.80	-44	18,757	-0.23%
2024/06/20	1	24.97	5	25.68	25.30	-4	18,013	-0.02%
2024/06/19	0	0.00	22	24.73	24.50	-22	17,823	-0.12%
2024/06/18	11	25.45	4	24.96	24.95	7	17,672	0.04%
2024/06/17	2	25.45	3.2	25.30	25.20	-1.2	17,533	-0.01%
2024/06/14	2.2	26.13	0	25.90	25.70	2.2	17,346	0.01%
2024/06/13	31	26.22	8.8	26.22	26.25	22.2	17,079	0.13%
2024/06/12	16.3	26.75	20.3	26.33	26.15	-4	16,651	-0.02%
2024/06/11	67.3	26.68	40.3	26.34	26.55	27	15,894	0.17%
2024/06/07	7	25.71	60	25.85	25.90	-53	14,360	-0.37%
2024/06/06	6.8	24.10	7	24.01	23.55	-0.2	13,670	0.00%
2024/06/05	20	24.62	21	24.71	24.10	-1	13,428	-0.01%
2024/06/04	22	25.17	32	24.70	24.60	-10	13,256	-0.08%
2024/06/03	1	25.10	10.5	25.15	25.35	-9.5	12,895	-0.07%
2024/05/31	100	24.70	67.5	24.43	24.35	32.5	12,579	0.26%
2024/05/30	64	25.32	72	25.26	24.30	-8	12,203	-0.07%
2024/05/29	60.1	25.58	25.3	25.48	25.05	34.8	11,569	0.30%
2024/05/28	16.1	23.23	17	23.92	24.40	-0.9	10,164	-0.01%
2024/05/27	38.3	22.40	37	22.35	22.20	1.2	9,358	0.01%
2024/05/24	13	20.51	54	21.36	21.75	-41	8,430	-0.49%
2024/05/23	16	20.10	7	20.07	19.80	9	7,972	0.11%
2024/05/22	45	20.90	8	21.09	20.35	37	8,123	0.46%
2024/05/21	7	20.04	22.5	20.59	21.05	-15.5	7,239	-0.21%
2024/05/20	2	19.35	3.5	19.31	19.15	-1.5	7,972	-0.02%
2024/05/17	15	19.62	13	19.65	19.35	2	8,416	0.02%
2024/05/16	44	18.98	15	19.07	19.00	29	8,085	0.36%
2024/05/15	37	17.82	96	17.75	19.05	-59	7,778	-0.76%
2024/05/14	5	16.98	1	17.20	17.40	4	6,976	0.06%
2024/05/13	0	0.00	33	16.83	16.95	-33	6,784	-0.49%
2024/05/09	112	15.84	42	15.75	15.60	70	6,710	1.04%	大買/
2024/05/08	0	0.00	1	14.90	14.85	-1	6,552	-0.02%
2024/04/22	4	14.38	10	14.15	14.20	-6	7,616	-0.08%
2024/04/16	12	14.14	0	0.00	14.25	12	7,605	0.16%
2024/04/15	11	14.90	0	0.00	14.85	11	7,644	0.14%
2024/03/26	1	15.15	0	0.00	15.10	1	8,119	0.01%
2024/03/22	1	15.40	0	0.00	15.35	1	8,308	0.01%
2024/03/19	0	15.30	19	15.10	15.05	-19	8,729	-0.22%
2024/03/18	1	15.15	0	0.00	15.30	1	8,965	0.01%
2024/03/15	2	15.25	1	15.35	15.20	1	8,955	0.01%
2024/03/14	0	15.80	0	0.00	15.60	0	8,945	0.00%
2024/03/13	4	15.94	0	0.00	15.85	4	8,933	0.04%
2024/03/11	1	16.20	0	0.00	16.40	1	8,891	0.01%
2024/03/08	3	16.45	0	0.00	16.25	3	8,909	0.03%
2024/03/07	11	17.43	1	17.05	16.85	10	8,900	0.11%
2024/03/06	20	17.96	1	17.75	17.75	19	8,785	0.22%
2024/03/05	0	0.00	5	17.70	17.85	-5	8,809	-0.06%
2024/03/04	2	18.50	1	18.15	18.15	1	9,005	0.01%
2024/03/01	6	17.93	26	17.92	17.90	-20	8,904	-0.22%
2024/02/27	30	18.50	5	18.20	18.20	25	8,961	0.28%
2024/02/26	10	18.90	4	19.00	18.80	6	8,941	0.07%
2024/02/23	3	19.18	46.1	18.86	18.50	-43.1	9,062	-0.48%
2024/02/22	8	19.25	4	19.25	19.10	4	8,864	0.05%
2024/02/21	22	19.72	13.5	19.42	19.25	8.5	8,536	0.10%
2024/02/20	15	19.07	28	19.56	19.90	-13	7,302	-0.18%
2024/02/19	2.5	18.13	10	18.25	18.10	-7.5	6,607	-0.11%
2024/02/16	0	17.70	7	17.29	17.40	-7	6,285	-0.11%
2024/02/15	0	0.00	3	16.67	16.85	-3	5,941	-0.05%
2024/02/05	3	16.50	2	16.50	16.50	1	5,857	0.02%
2024/02/02	2	16.80	1	16.60	16.85	1	5,792	0.02%
2024/02/01	0	0.00	3	16.70	16.60	-3	5,570	-0.05%
2024/01/30	0	0.00	2	16.20	16.30	-2	5,467	-0.04%
2024/01/29	2	16.95	3	16.80	16.55	-1	5,411	-0.02%
2024/01/26	1	16.15	5	16.05	16.10	-4	5,176	-0.08%
2024/01/25	34	16.92	0	0.00	16.45	34	5,123	0.66%
2024/01/24	6	16.81	17	16.79	16.55	-11	4,771	-0.23%
2024/01/22	0	15.93	0	0.00	15.80	0	4,304	0.00%
2024/01/12	1	15.30	0	0.00	15.20	1	4,233	0.02%
2024/01/09	15	15.80	0	0.00	15.50	15	4,202	0.36%
2024/01/02	0	0.00	10	16.30	16.35	-10	3,970	-0.25%
2023/12/28	10	16.10	3	16.10	16.00	7	3,889	0.18%
2023/12/27	0	0.00	2	16.10	16.10	-2	3,877	-0.05%
2023/12/26	5	16.27	3	16.40	16.35	2	3,844	0.05%
2023/12/25	1	16.45	0	0.00	16.35	1	3,753	0.03%
2023/12/21	2	16.10	0	0.00	16.00	2	3,578	0.06%
2023/12/20	0	0.00	4	16.60	16.40	-4	3,527	-0.11%
2023/12/19	0	0.00	4	15.86	15.80	-4	3,366	-0.12%
2023/12/18	5	16.62	15	16.53	16.20	-10	3,315	-0.30%
2023/12/15	13	16.08	0	0.00	16.15	13	2,985	0.44%
2023/12/14	0	0.00	0	15.60	15.65	0	2,900	0.00%
2023/12/13	2	16.10	6	16.12	16.10	-4	2,837	-0.14%
2023/12/12	0	0.00	1	15.60	15.50	-1	2,605	-0.04%
2023/12/11	7	16.00	127	15.81	15.60	-120	2,608	-4.60%	大賣/鉅額交易
2023/12/07	0	0.00	1	16.10	15.90	-1	2,636	-0.04%
2023/12/04	121	16.11	4	16.25	16.05	117	2,561	4.57%	大買/鉅額交易
2023/12/01	10	15.85	2	15.88	15.90	8	2,479	0.32%
2023/11/29	4	15.84	7	15.79	16.10	-3	2,382	-0.13%
2023/11/28	0	0.00	4	14.98	15.10	-4	2,072	-0.19%
2023/11/27	4	15.25	11	15.14	15.00	-7	2,028	-0.35%
2023/11/24	0	0.00	1	15.30	15.35	-1	1,987	-0.05%
2023/11/22	24	16.11	8	16.17	15.80	16	1,624	0.98%
2023/11/21	9	15.95	8	15.56	16.05	1	1,369	0.07%
2023/11/20	1	14.70	0	0.00	14.60	1	1,063	0.09%
2023/11/17	0	0.00	2	14.05	14.25	-2	1,009	-0.20%
2023/10/31	1	13.55	0	0.00	13.60	1	1,156	0.09%
2023/10/24	0	0.00	1	13.50	13.60	-1	1,424	-0.07%
2023/10/20	1	13.50	0	0.00	13.50	1	1,452	0.07%
2023/10/19	1	13.60	0	0.00	13.65	1	1,495	0.07%
2023/09/20	2	14.30	2	14.30	14.25	0	2,319	0.00%
2023/09/18	1	14.35	1	14.30	14.40	0	2,380	0.00%
2023/09/12	0	0.00	20	14.60	14.55	-20	2,363	-0.85%
2023/09/11	0	0.00	1	15.60	15.45	-1	2,338	-0.04%
2023/09/07	0	0.00	1	15.70	15.60	-1	2,327	-0.04%
2023/09/06	3	15.90	3	15.80	15.80	0	2,346	0.00%
2023/08/31	1	15.60	0	0.00	15.65	1	2,604	0.04%
2023/08/29	3	15.55	0	0.00	15.55	3	2,901	0.10%
2023/08/21	2	15.65	2	15.50	15.50	0	2,963	0.00%
2023/08/14	0	0.00	2	14.90	14.65	-2	2,970	-0.07%
2023/08/10	1	15.45	2	15.20	15.25	-1	2,943	-0.03%
2023/08/07	20	16.35	0	0.00	16.55	20	2,897	0.69%
2023/08/02	0.3	16.40	0	0.00	16.30	0.3	2,923	0.01%
2023/08/01	3	16.78	0	0.00	16.65	3	2,892	0.10%
2023/07/31	2	16.70	0	0.00	16.65	2	2,855	0.07%
2023/07/27	0.2	16.25	0	0.00	16.20	0.2	2,750	0.01%
2023/07/25	0.5	16.05	0	0.00	16.20	0.5	2,767	0.02%
2023/07/20	1	16.15	0	0.00	16.30	1	2,776	0.04%
2023/07/19	0	0.00	10	16.35	16.30	-10	2,787	-0.36%
2023/07/17	15	16.61	5	16.68	16.80	10	2,918	0.34%
2023/07/14	1	16.40	0	0.00	16.40	1	3,090	0.03%
2023/07/13	1	16.35	1	16.10	16.10	0	3,116	0.00%
2023/07/10	0	0.00	15	16.78	16.40	-15	3,194	-0.47%
2023/07/07	83	16.62	80	16.74	16.55	3	3,149	0.10%
2023/07/06	1	16.55	0	0.00	16.25	1	3,083	0.03%
2023/07/05	4	16.55	3	16.43	16.25	1	3,069	0.03%
2023/07/04	15	16.43	12	16.37	16.40	3	3,029	0.10%
2023/07/03	4	16.18	2	16.20	16.20	2	2,994	0.07%
2023/06/28	6	15.68	4	15.60	15.60	2	3,090	0.06%
2023/06/26	1	16.15	2	15.73	15.75	-1	3,593	-0.03%
2023/06/21	5	16.20	11	16.10	16.15	-6	3,643	-0.16%
2023/06/20	5	16.08	5	16.00	15.95	0	3,727	0.00%
2023/06/12	0	0.00	4	16.10	16.15	-4	3,981	-0.10%
2023/06/09	5	16.05	2	16.10	16.10	3	3,965	0.08%
2023/06/08	2	16.28	0	0.00	16.05	2	3,967	0.05%
2023/06/07	12	16.40	1	16.40	16.35	11	3,989	0.28%
2023/06/06	5	16.10	5	16.42	16.50	0	4,048	0.00%
2023/06/05	1	16.15	0	0.00	16.15	1	3,956	0.03%
2023/06/02	9	16.08	12	16.29	16.35	-3	3,966	-0.08%
2023/06/01	3	15.60	3	15.65	15.75	0	3,838	0.00%
2023/05/23	0	0.00	1	15.25	15.35	-1	3,858	-0.03%
2023/05/19	1	15.35	2	15.10	15.05	-1	3,872	-0.03%
2023/05/09	1	15.45	0	0.00	15.45	1	3,963	0.03%
2023/05/05	5	15.80	3	15.75	15.75	2	3,974	0.05%
2023/05/04	10	15.90	0	0.00	15.85	10	3,993	0.25%
2023/05/03	0	0.00	1	15.95	15.95	-1	3,998	-0.03%
2023/05/02	3	16.10	0	0.00	16.10	3	4,021	0.07%
2023/04/27	1	15.90	0	0.00	15.80	1	4,024	0.02%
2023/04/25	1	15.80	0	0.00	15.80	1	4,030	0.02%
2023/04/20	1	17.00	0	0.00	16.80	1	3,926	0.03%
2023/04/19	1	17.40	3	17.45	17.35	-2	3,819	-0.05%
2023/04/18	13	16.85	3	16.75	16.80	10	3,582	0.28%
2023/04/17	0	0.00	20	17.05	17.05	-20	3,603	-0.56%
2023/04/14	20	16.85	4	16.88	16.75	16	3,692	0.43%
2023/04/13	1	16.60	0	16.65	16.60	1	3,670	0.03%
2023/04/12	6	16.63	5	16.70	16.70	1	3,646	0.03%
2023/04/11	1	16.75	15	16.72	16.60	-14	3,620	-0.39%
2023/04/10	3	16.85	0	0.00	16.95	3	3,609	0.08%
2023/04/07	0	16.85	0	16.81	16.80	0	3,613	0.00%
2023/04/06	10	16.85	2	16.90	16.85	8	3,602	0.22%
2023/03/31	6	16.80	0	0.00	16.75	6	3,601	0.17%
2023/03/30	3	17.00	5	16.86	16.70	-2	3,593	-0.06%
2023/03/29	0	16.87	8	16.90	16.75	-8	3,555	-0.22%
2023/03/28	5	17.14	0	0.00	17.10	5	3,553	0.14%
2023/03/27	6	17.14	8	17.45	17.50	-2	3,387	-0.06%
2023/03/24	1	17.05	0	0.00	16.75	1	3,151	0.03%
2023/03/23	7	16.86	7	16.79	16.80	0	3,174	0.00%
2023/03/22	6	16.70	2	16.73	16.75	4	3,112	0.13%
2023/03/21	0	0.00	2	16.40	16.40	-2	2,978	-0.07%
2023/03/17	2	15.98	0	0.00	16.00	2	3,067	0.07%
2023/03/15	0	16.15	0	0.00	15.95	0	3,247	0.00%
2023/03/14	0	16.15	1	16.05	15.95	-1	3,346	-0.03%
2023/03/10	0	0.00	0	16.26	16.20	0	3,548	0.00%
2023/03/09	0	16.55	0	16.65	16.25	0	3,776	0.00%
2023/03/08	0	0.00	2	16.30	16.65	-2	4,324	-0.05%
2023/03/07	0	16.15	0	0.00	16.25	0	4,887	0.00%
2023/03/06	1	16.35	2	16.20	16.15	-1	4,887	-0.02%
2023/02/21	1	15.80	2	15.85	15.80	-1	5,679	-0.02%
2023/02/17	0	0.00	2	15.55	15.60	-2	5,784	-0.03%
2023/02/16	0	0.00	1	15.65	15.65	-1	5,839	-0.02%
2023/02/14	2	15.40	0	0.00	15.40	2	6,138	0.03%
2023/02/09	3.1	15.90	1	15.80	15.80	2.1	6,609	0.03%
2023/02/07	0	0.00	2	16.13	16.10	-2	6,854	-0.03%
2023/02/06	0.1	15.95	1	16.20	16.10	-0.9	6,981	-0.01%
2023/02/03	0	0.00	5	15.98	15.95	-5	7,028	-0.07%
2023/02/02	3	16.20	0	0.00	16.20	3	7,098	0.04%
2023/01/16	3	15.55	3	15.40	15.40	0	7,369	0.00%
2023/01/13	4	15.59	3	15.55	15.55	1	7,451	0.01%
2023/01/05	45	16.49	52	16.16	16.05	-7	8,148	-0.09%
2023/01/04	1	16.25	0.1	16.20	16.30	0.9	8,235	0.01%
2023/01/03	6	15.65	0	0.00	15.65	6	8,271	0.07%
2022/12/29	3	15.00	3	15.15	15.20	0	8,987	0.00%
2022/12/28	0.1	15.40	0	15.30	15.15	0.1	9,263	0.00%
2022/12/27	2	15.60	0	0.00	15.60	2	9,510	0.02%
2022/12/26	0	0.00	3	15.65	15.65	-3	9,573	-0.03%
2022/12/23	3	15.50	25	15.45	15.60	-22	9,716	-0.23%
2022/12/20	5.2	16.38	10	15.70	15.55	-4.9	10,190	-0.05%
2022/12/19	0.2	16.50	0	0.00	16.15	0.2	10,351	0.00%
2022/12/15	13	17.39	16	17.35	17.30	-3	10,510	-0.03%
2022/12/13	2	16.90	1	16.95	16.80	1	10,663	0.01%
2022/12/09	5	17.25	7	17.08	17.00	-2	10,989	-0.02%
2022/12/08	9	17.43	4	17.60	17.55	5	11,410	0.04%
2022/12/07	0	0.00	1,028	16.99	17.00	-1,028	11,527	-8.92%	大賣/鉅額交易
2022/12/06	6	17.65	2	17.70	17.35	4	11,945	0.03%
2022/12/01	18	17.61	17	17.52	17.90	1	13,147	0.01%
2022/11/30	331	18.30	6	17.88	17.60	325	13,210	2.46%	大買/鉅額交易
2022/11/29	726	17.88	19	17.60	17.95	707	12,869	5.49%	大買/鉅額交易
2022/11/28	4	16.05	5	16.39	16.35	-1	12,477	-0.01%
2022/11/25	1	16.65	5	16.28	16.10	-4	12,727	-0.03%
2022/11/24	2	16.32	1	16.20	16.25	1	13,019	0.01%
2022/11/23	2	16.25	0	0.00	16.25	2	13,628	0.01%
2022/11/22	1	16.40	0	0.00	16.35	1	13,984	0.01%
2022/11/21	4	16.93	16	16.84	16.65	-12	14,630	-0.08%
2022/11/18	15	16.64	11	16.67	16.80	4	15,292	0.03%
2022/11/17	14	16.50	5	16.49	16.75	9	15,498	0.06%
2022/11/15	0	0.00	1	15.60	15.95	-1	16,431	-0.01%
2022/11/14	0	0.00	2	15.85	16.00	-2	17,786	-0.01%
2022/11/11	2	15.90	1	15.90	15.80	1	18,823	0.01%
2022/11/10	10	16.47	4	16.25	16.15	6	19,485	0.03%
2022/11/09	3	17.22	1	17.30	17.00	2	19,980	0.01%
2022/11/08	3	17.27	1	17.15	16.90	2	20,843	0.01%
2022/11/07	5	17.10	9	17.08	17.05	-4	21,285	-0.02%
2022/11/04	1	16.35	13	16.35	16.65	-12	22,150	-0.05%
2022/11/03	3	15.95	6	15.68	16.10	-3	23,414	-0.01%
2022/11/02	0	0.00	5	15.60	15.85	-5	25,039	-0.02%
2022/11/01	11	15.34	0	0.00	15.35	11	25,210	0.04%
2022/10/31	4	15.25	2	15.30	14.95	2	25,196	0.01%
2022/10/28	1	14.70	0	0.00	14.60	1	25,128	0.00%
2022/10/26	3	15.05	0	0.00	14.85	3	25,086	0.01%
2022/10/25	1	15.45	2	15.50	15.30	-1	25,067	0.00%
2022/10/24	0	0.00	2	15.98	15.55	-2	25,105	-0.01%
2022/10/21	2	15.48	0	0.00	15.35	2	25,090	0.01%
2022/10/20	1	15.80	0	0.00	15.85	1	25,102	0.00%
2022/10/19	4	16.41	1	16.70	16.05	3	25,048	0.01%
2022/10/18	0	0.00	1	16.40	16.45	-1	24,966	0.00%
2022/10/17	0	0.00	61	16.30	16.30	-61	24,933	-0.24%
2022/10/14	1	16.25	5.3	16.02	16.40	-4.3	24,863	-0.02%
2022/10/13	4.3	15.47	3	15.28	15.20	1.3	24,787	0.01%
2022/10/12	6	16.28	5	16.48	16.40	1	24,939	0.00%
2022/10/11	19	16.52	28	16.16	16.10	-9	24,905	-0.04%
2022/10/07	34	17.39	25	17.56	17.20	9	24,752	0.04%
2022/10/06	1	17.10	3	16.80	16.95	-2	24,190	-0.01%
2022/10/05	16	17.39	14	16.86	16.80	2	24,097	0.01%
2022/10/04	4	16.78	3	16.98	17.15	1	23,861	0.00%
2022/10/03	15	16.16	15	16.07	16.20	0	23,815	0.00%
2022/09/30	1	16.20	0	0.00	16.15	1	23,964	0.00%
2022/09/29	5	16.10	2	16.40	16.10	3	23,986	0.01%
2022/09/28	0	0.00	10	16.27	15.40	-10	23,831	-0.04%
2022/09/27	2	16.68	0	0.00	16.90	2	23,639	0.01%
2022/09/26	0.1	16.55	0	0.00	16.15	0.1	23,512	0.00%
2022/09/23	3	17.43	2	17.30	17.25	1	23,324	0.00%
2022/09/22	1	18.00	0	0.00	18.05	1	23,169	0.00%
2022/09/21	1	18.05	1	18.00	17.85	0	23,118	0.00%
2022/09/20	2	17.90	12	17.96	18.10	-10	23,215	-0.04%
2022/09/19	3	17.82	7	17.72	17.70	-4	23,103	-0.02%
2022/09/16	8	17.99	0	0.00	17.90	8	23,017	0.03%
2022/09/15	21	18.48	10	18.31	18.40	11	22,802	0.05%
2022/09/14	17	17.91	51	17.73	18.15	-34	22,253	-0.15%
2022/09/13	50	18.70	32	18.68	18.35	18	22,022	0.08%
2022/09/12	10	18.27	19	18.64	18.80	-9	21,506	-0.04%
2022/09/08	24	17.95	115	17.67	18.20	-91	20,967	-0.43%	大賣/
2022/09/07	24	17.41	266	17.54	17.10	-242	20,325	-1.19%	大賣/鉅額交易
2022/09/06	18.1	17.42	973	17.26	17.30	-954.9	20,042	-4.76%	大賣/鉅額交易
2022/09/05	14	18.06	11	17.89	17.90	3	19,708	0.02%
2022/09/02	1	18.40	12	18.64	18.35	-11	19,414	-0.06%
2022/09/01	2	18.23	43	18.65	18.35	-41	19,175	-0.21%
2022/08/31	41	18.97	38	18.82	18.75	3	18,890	0.02%
2022/08/30	72	18.52	39	18.76	18.80	33	18,502	0.18%
2022/08/29	44	18.13	14	18.04	17.90	30	17,902	0.17%
2022/08/26	73	18.93	57	18.87	18.75	16	17,497	0.09%
2022/08/25	21	18.77	877	18.60	19.00	-856	16,787	-5.10%	大賣/鉅額交易
2022/08/24	26	18.03	92	17.85	18.05	-66	15,958	-0.41%
2022/08/23	376.1	18.44	91	18.01	18.10	285.1	15,485	1.84%	大買/鉅額交易
2022/08/22	317.2	18.92	40	18.79	18.35	277.2	14,939	1.86%	大買/鉅額交易
2022/08/19	1,107	18.77	362	17.89	19.20	745	14,198	5.25%	大買/大賣/鉅額交易
2022/08/18	894	18.14	38	17.98	17.90	856	12,847	6.66%	大買/鉅額交易
2022/08/17	38.1	17.45	21	17.54	18.00	17.1	11,773	0.14%
2022/08/16	46	17.20	30	17.30	17.40	16	11,146	0.14%
2022/08/15	71	17.30	59	17.37	17.25	12	10,571	0.11%
2022/08/12	144	16.69	98	16.56	16.80	46	9,597	0.48%	大買/
2022/08/11	55	16.49	52	16.72	16.60	3	8,985	0.03%
2022/08/10	70	16.12	89.8	16.15	16.20	-19.8	7,872	-0.25%
2022/08/09	228.8	14.88	236	14.99	15.25	-7.2	6,468	-0.11%	大買/大賣/
2022/08/08	11	14.10	24	14.38	14.45	-13	4,750	-0.27%
2022/08/05	5	13.18	11	13.07	13.15	-6	4,426	-0.14%
2022/08/04	8	12.63	0	0.00	12.65	8	4,361	0.18%
2022/08/03	1	12.75	0	0.00	12.60	1	4,325	0.02%
2022/08/02	3	12.85	0	0.00	12.90	3	4,278	0.07%
2022/07/29	1	13.45	5	13.43	13.30	-4	4,113	-0.10%
2022/07/27	2	13.30	4	13.09	13.30	-2	3,945	-0.05%
2022/07/26	2	12.85	3	12.95	12.70	-1	3,834	-0.03%
2022/07/25	0	0.00	1	13.25	13.20	-1	3,785	-0.03%
2022/07/22	3	13.35	0	0.00	12.95	3	3,740	0.08%
2022/07/21	4	12.91	4	12.96	12.90	0	3,670	0.00%
2022/07/20	2	13.58	0	0.00	13.15	2	3,613	0.06%
2022/07/19	4	13.31	8	13.32	13.45	-4	3,505	-0.11%
2022/07/15	0	12.95	3	13.02	12.85	-3	3,026	-0.10%
2022/07/14	2	12.95	0	0.00	13.00	2	2,974	0.07%
2022/07/13	6	12.82	0	0.00	12.55	6	2,915	0.21%
2022/07/12	0	0.00	3	12.53	12.55	-3	2,860	-0.10%
2022/07/11	10	13.05	13	13.26	12.85	-3	2,805	-0.11%
2022/07/08	7	12.90	0	0.00	12.75	7	2,562	0.27%
2022/07/07	1	12.15	31	11.86	12.70	-30	2,323	-1.29%
2022/07/05	0	0.00	1	11.85	11.90	-1	2,138	-0.05%
2022/07/04	26	12.10	4	11.55	11.55	22	2,109	1.04%
2022/07/01	5	12.13	10	12.22	11.95	-5	2,091	-0.24%
2022/06/30	0	0.00	2	12.30	12.20	-2	2,031	-0.10%
2022/06/29	1	12.40	0	0.00	12.60	1	1,985	0.05%
2022/06/28	16	12.82	10	12.93	12.60	6	1,929	0.31%
2022/06/24	2	12.30	1	12.35	12.00	1	1,656	0.06%
2022/06/16	2	12.30	5	12.24	12.05	-3	1,540	-0.19%
2022/06/15	1	11.90	0	0.00	12.00	1	1,476	0.07%
2022/06/13	5	11.80	5	11.75	11.75	0	1,475	0.00%
2022/06/09	0	0.00	1	11.90	11.90	-1	1,474	-0.07%
2022/06/08	5	11.75	5	11.94	11.95	0	1,458	0.00%
2022/06/07	0	0.00	5	11.78	11.75	-5	1,441	-0.35%
2022/06/06	0	11.40	0	0.00	11.45	0	1,388	0.00%
2022/06/01	5	11.65	0	0.00	11.50	5	1,447	0.35%
2022/05/26	1	11.80	1	11.75	11.45	0	1,480	0.00%
2022/05/25	1	11.55	0	0.00	11.75	1	1,385	0.07%
2022/05/24	0	11.60	1	11.80	11.50	-1	1,411	-0.07%
2022/05/23	6	11.71	4	11.75	11.80	2	1,234	0.16%
2022/05/18	3	11.45	1	11.35	11.35	2	1,189	0.17%
2022/05/16	1	11.20	1	11.30	11.25	0	1,208	0.00%
2022/04/13	0	11.50	0	0.00	11.65	0	3,041	0.00%
2022/04/12	1	11.45	0	0.00	11.35	1	3,153	0.03%
2022/04/07	1	11.60	0	0.00	11.55	1	3,970	0.03%
2022/04/01	0	0.00	1	12.05	12.15	-1	4,355	-0.02%
2022/03/30	2	12.50	0	0.00	12.50	2	4,611	0.04%
2022/03/24	0	12.25	0	0.00	12.35	0	5,077	0.00%
2022/03/23	1	12.25	0	0.00	12.30	1	5,268	0.02%
2022/03/22	0	12.45	0	0.00	12.40	0	6,114	0.00%
2022/03/21	2	12.10	0	0.00	12.15	2	6,289	0.03%
2022/03/16	1	11.65	0	0.00	11.75	1	6,778	0.01%
2022/03/08	0	0.00	1	12.05	12.00	-1	6,836	-0.01%
2022/03/07	0	0.00	1	12.40	12.30	-1	6,800	-0.01%
2022/03/04	10	12.90	0	0.00	12.80	10	6,825	0.15%
2022/02/25	0	0.00	1	12.90	12.70	-1	6,775	-0.01%
2022/02/24	3	13.00	4	12.70	12.65	-1	6,763	-0.01%
2022/02/23	1	13.25	0	0.00	13.15	1	6,711	0.01%
2022/02/22	1	13.05	3	13.25	13.10	-2	6,704	-0.03%
2022/02/18	1	13.05	1	13.55	13.65	0	6,681	0.00%
2022/02/17	1	13.50	0	0.00	13.30	1	6,690	0.01%
2022/02/16	4	13.70	3	13.57	13.55	1	6,686	0.01%
2022/02/15	4	13.48	3	13.42	13.35	1	6,651	0.02%
2022/02/14	10	13.45	10	13.50	13.55	0	6,610	0.00%
2022/02/11	0	0.00	10	14.25	14.15	-10	6,529	-0.15%
2022/02/10	11	14.58	1	14.40	14.30	10	6,467	0.15%
2022/02/09	1	14.75	3	14.63	14.55	-2	6,404	-0.03%
2022/02/08	3	14.50	2	14.45	14.40	1	6,300	0.02%
2022/01/25	3	14.13	6	13.88	13.75	-3	6,088	-0.05%
2022/01/24	12	14.54	12	14.41	14.50	0	5,912	0.00%
2022/01/21	9	14.15	2	14.30	14.05	7	5,694	0.12%
2022/01/20	1	14.10	5	14.10	14.05	-4	5,589	-0.07%
2022/01/19	0	0.00	1	13.75	13.75	-1	5,592	-0.02%
2022/01/14	0	0.00	9	12.70	12.75	-9	5,446	-0.17%
2022/01/12	1	13.75	1	13.80	13.65	0	5,339	0.00%
2022/01/11	0	0.00	1	13.75	13.70	-1	5,124	-0.02%
2022/01/10	0	0.00	2	13.75	13.80	-2	5,072	-0.04%
2022/01/07	2	13.50	31	13.45	13.45	-29	5,011	-0.58%
2022/01/06	1	13.95	10	14.08	13.95	-9	4,919	-0.18%
2022/01/05	0	0.00	47	14.28	14.05	-47	4,865	-0.97%
2022/01/04	1	14.75	12	14.67	14.65	-11	4,749	-0.23%
2022/01/03	95	14.65	7	14.73	14.70	88	4,618	1.91%
2021/12/30	12	14.58	29	14.53	14.25	-17	4,376	-0.39%
2021/12/29	3	14.55	6	14.56	14.20	-3	3,917	-0.08%
2021/12/28	9	13.96	7	13.89	14.45	2	3,735	0.05%
2021/12/27	5	13.94	16	13.30	14.30	-11	3,510	-0.31%
2021/12/24	1	13.05	4	13.15	13.05	-3	3,305	-0.09%
2021/12/23	12	13.33	1	13.35	13.25	11	3,245	0.34%
2021/12/22	1	13.10	10	13.30	13.15	-9	3,081	-0.29%
2021/12/21	1	13.25	0	0.00	13.05	1	2,971	0.03%
2021/12/20	3	13.03	2	12.95	12.95	1	2,855	0.04%
2021/12/17	11	12.86	12	13.00	12.80	-1	2,753	-0.04%
2021/12/16	45	14.00	16.1	14.21	13.70	28.9	2,544	1.14%
2021/12/15	4	12.58	4.1	12.98	13.35	-0.1	1,685	0.00%
2021/12/14	23	13.13	17	13.12	12.15	6	1,502	0.40%
2021/12/13	7	12.35	1	12.75	12.90	6	1,173	0.51%
2021/12/10	1	11.65	1	11.70	11.75	0	1,011	0.00%
2021/12/09	2	11.75	2	11.70	11.50	0	977	0.00%
2021/12/08	2	11.65	2	11.60	11.65	0	967	0.00%
2021/12/07	10	11.35	0	0.00	11.25	10	920	1.09%
2021/12/06	2	11.50	0	0.00	11.50	2	909	0.22%
2021/11/30	0	0.00	12	11.40	11.05	-12	826	-1.45%
2021/11/29	5	10.63	0	0.00	10.65	5	773	0.65%
2021/11/26	6	10.90	1	10.85	10.75	5	767	0.65%
2021/11/24	0	0.00	1	11.10	11.25	-1	751	-0.13%
2021/11/23	8	11.19	5	11.05	11.05	3	745	0.40%
2021/11/18	1	11.45	0	0.00	11.35	1	728	0.14%
2021/11/17	1	11.45	0	0.00	11.15	1	702	0.14%
2021/11/16	0	0.00	6	11.45	11.40	-6	680	-0.88%
2021/11/15	0	0.00	6	11.24	11.30	-6	643	-0.93%
2021/11/11	5	10.90	0	0.00	10.90	5	618	0.81%
2021/11/08	3	10.95	0	0.00	10.90	3	629	0.48%
2021/11/04	0	0.00	4	11.15	11.20	-4	644	-0.62%
2021/10/27	2	11.05	7	11.11	10.90	-5	729	-0.69%
2021/10/26	0	0.00	10	10.48	10.50	-10	638	-1.57%
2021/10/25	0	0.00	0.1	10.10	10.35	-0.1	639	-0.02%
2021/10/21	15	10.02	0	0.00	10.05	15	704	2.13%
2021/10/14	7	10.00	0	0.00	10.05	7	913	0.77%
2021/10/13	1	10.10	0	0.00	10.05	1	922	0.11%
2021/10/07	0	0.00	3	10.40	10.45	-3	938	-0.32%
2021/10/01	0	10.25	0	0.00	10.25	0	957	0.00%
2021/09/28	0	0.00	2	10.55	10.60	-2	958	-0.21%
2021/09/27	0	0.00	5	10.47	10.55	-5	967	-0.52%
2021/09/13	0	0.00	0.1	10.05	10.15	-0.1	1,049	-0.01%
2021/09/08	3	9.72	0	0.00	9.72	3	1,079	0.28%
2021/09/03	0	0.00	0	10.00	9.87	0	1,095	0.00%
2021/09/02	0	0.00	0	10.00	9.83	0	1,109	0.00%
2021/09/01	0	0.00	0	10.00	10.00	0	1,114	0.00%
2021/08/20	7	9.71	0	0.00	9.70	7	1,193	0.59%
2021/08/10	0	0.00	4	10.45	10.50	-4	1,359	-0.29%
2021/08/04	0	0.00	2	11.35	11.45	-2	1,486	-0.13%
2021/07/27	10	11.25	2	11.35	11.15	8	1,543	0.52%
2021/07/26	8	11.40	14	11.33	11.55	-6	1,558	-0.39%
2021/07/20	0	0.00	1	10.85	10.70	-1	1,691	-0.06%
2021/07/19	2	11.05	0	0.00	11.05	2	1,703	0.12%
2021/07/15	0	0.00	1	10.70	10.75	-1	1,815	-0.06%
2021/07/14	0	0.00	1	10.65	10.65	-1	1,895	-0.05%
2021/07/13	1	11.00	0	0.00	10.90	1	1,917	0.05%
2021/07/07	0	0.00	0.1	10.90	10.85	-0.1	2,064	0.00%
2021/07/05	0	0.00	2	11.05	11.05	-2	2,253	-0.09%
2021/07/01	10	11.10	0	0.00	10.90	10	2,556	0.39%
2021/06/21	1	10.90	0	0.00	10.65	1	2,840	0.04%
2021/06/03	1	11.50	0	0.00	11.45	1	3,627	0.03%
2021/06/01	1	11.55	0	0.00	11.65	1	3,616	0.03%
2021/05/26	0	0.00	0.1	11.10	11.15	-0.1	3,620	0.00%
2021/05/25	0	0.00	1.1	11.23	11.10	-1.1	3,634	-0.03%
2021/05/21	0	0.00	5.4	10.94	10.85	-5.4	3,653	-0.15%
2021/05/20	0.1	10.65	0	0.00	10.65	0.1	3,682	0.00%
2021/05/19	5	11.20	0	0.00	11.00	5	3,712	0.13%
2021/05/14	1	10.75	0	0.00	10.35	1	3,554	0.03%
2021/05/13	0	0.00	4	10.10	10.30	-4	3,548	-0.11%
2021/05/12	1	10.50	0	0.00	10.60	1	3,525	0.03%
2021/05/11	0	0.00	1	12.15	11.65	-1	3,483	-0.03%
2021/05/07	1	12.55	0	0.00	12.65	1	3,452	0.03%
2021/05/06	0	0.00	5	12.56	12.40	-5	3,447	-0.15%
2021/05/04	23	12.26	4	12.71	12.65	19	3,398	0.56%
2021/05/03	2	13.63	0	0.00	13.60	2	3,328	0.06%
2021/04/29	0	0.00	10	14.70	14.35	-10	3,296	-0.30%
2021/04/28	14	14.70	6	14.66	14.70	8	3,226	0.25%
2021/04/27	1	14.30	3	14.40	14.25	-2	3,138	-0.06%
2021/04/23	1	13.60	0	0.00	13.55	1	3,132	0.03%
2021/04/21	0	0.00	0.3	14.25	14.25	-0.3	3,095	-0.01%
2021/04/20	0	0.00	1	14.21	14.35	-1	3,070	-0.03%
2021/04/16	0	0.00	0.7	13.95	14.00	-0.7	3,013	-0.02%
2021/04/15	1	13.55	1	13.95	13.85	0	3,011	0.00%
2021/04/14	0.2	13.20	6	13.55	13.65	-5.8	2,993	-0.19%
2021/04/13	1.2	14.13	0	0.00	14.00	1.2	2,981	0.04%
2021/04/12	4	14.53	20	14.45	14.30	-16	2,987	-0.54%
2021/04/09	2	14.30	5	14.23	14.10	-3	2,935	-0.10%
2021/04/08	8	14.96	14	15.07	14.80	-6	2,828	-0.21%
2021/04/07	17	14.90	12	14.65	14.85	5	2,691	0.19%
2021/04/06	13	14.06	3	14.15	14.25	10	2,557	0.39%
2021/04/01	1	13.50	0	0.00	13.80	1	2,424	0.04%
2021/03/29	2	13.50	0.6	13.50	13.55	1.4	2,442	0.06%
2021/03/26	0	0.00	6	13.38	13.50	-6	2,410	-0.25%
2021/03/23	0	0.00	4	13.61	13.35	-4	2,458	-0.16%
2021/03/22	1	13.70	14	13.81	13.95	-13	2,434	-0.53%
2021/03/18	12	13.67	3	13.57	13.50	9	2,208	0.41%
2021/03/16	8	13.59	0	0.00	13.40	8	2,272	0.35%
2021/03/15	0	0.00	2	13.43	13.40	-2	2,211	-0.09%
2021/03/10	0.1	12.50	1	13.10	13.10	-1	2,100	-0.05%
2021/03/03	0	0.00	1	12.75	12.85	-1	2,525	-0.04%
2021/03/02	1	12.90	1	12.90	12.90	0	2,601	0.00%
2021/02/26	0.1	12.90	0	0.00	13.05	0.1	2,655	0.00%
2021/02/25	0.1	12.90	0	0.00	12.95	0.1	2,731	0.00%
2021/02/24	0	13.05	0	0.00	12.90	0	2,750	0.00%
2021/02/23	0.1	13.13	0	0.00	13.05	0.1	2,751	0.00%
2021/02/22	0	0.00	2	13.15	13.05	-2	2,755	-0.07%
2021/02/19	1.1	13.09	0	0.00	13.15	1.1	2,769	0.04%
2021/02/18	1	12.45	1	12.65	12.65	0	2,814	0.00%
2021/02/17	1	12.45	0	0.00	12.30	1	2,982	0.03%
2021/02/02	1	11.85	0	0.00	11.95	1	3,234	0.03%
2021/01/27	0	0.00	0	12.50	12.35	0	3,368	0.00%
2021/01/26	0	0.00	0	12.50	12.30	0	3,394	0.00%
2021/01/22	3	12.00	0	0.00	12.15	3	3,422	0.09%
2021/01/21	0	0.00	1	12.20	12.05	-1	3,437	-0.03%
2021/01/20	5	12.42	0	0.00	12.30	5	3,483	0.14%
2021/01/12	1	12.75	0	0.00	12.40	1	3,559	0.03%
2021/01/08	0	0.00	1	13.05	12.95	-1	3,568	-0.03%
2021/01/06	0	0.00	3	13.87	13.25	-3	3,626	-0.08%
2020/12/31	1	13.55	0	0.00	13.55	1	3,679	0.03%
2020/12/25	0	0.00	2	13.78	13.65	-2	3,813	-0.05%
2020/12/24	2	13.70	0	0.00	13.75	2	3,869	0.05%
2020/12/22	1	13.15	0	0.00	13.10	1	4,051	0.02%
2020/12/17	1.1	13.50	0	0.00	13.60	1.1	4,653	0.02%
2020/12/15	1	13.40	0	0.00	13.45	1	4,808	0.02%
2020/12/11	10	13.65	15.1	13.62	13.60	-5.1	5,069	-0.10%
2020/12/10	26	13.88	0	0.00	14.00	26	5,190	0.50%
2020/12/09	12	14.83	1	14.70	14.75	11	5,560	0.20%
2020/12/08	1	14.70	0	0.00	14.75	1	6,079	0.02%
2020/12/07	3	14.75	31	14.75	14.65	-28	6,217	-0.45%
2020/12/04	33	14.90	0	0.00	14.90	33	6,289	0.52%
2020/12/03	2	14.85	1	15.05	14.85	1	6,339	0.02%
2020/12/02	2	15.60	1	15.55	15.45	1	6,388	0.02%
2020/12/01	0	0.00	11	15.30	15.60	-11	6,402	-0.17%
2020/11/30	4	15.35	9	15.34	15.15	-5	6,585	-0.08%
2020/11/27	2	15.10	6	15.05	15.10	-4	6,621	-0.06%
2020/11/26	8	15.26	3	15.13	14.95	5	6,629	0.08%
2020/11/25	11	14.93	0	0.00	14.85	11	6,598	0.17%
2020/11/24	0	0.00	8	14.96	14.65	-8	6,630	-0.12%
2020/11/23	3	14.60	4	14.50	14.65	-1	6,613	-0.02%
2020/11/20	0	0.00	1	14.50	14.45	-1	6,663	-0.02%
2020/11/19	5.1	14.40	5	14.50	14.40	0.1	7,150	0.00%
2020/11/18	5	14.40	11	14.40	14.40	-6	7,462	-0.08%
2020/11/17	35	14.75	1	14.60	14.55	34	7,505	0.45%
2020/11/16	5	15.24	2	15.28	15.20	3	7,538	0.04%
2020/11/13	0	0.00	6	14.83	14.85	-6	7,429	-0.08%
2020/11/12	8	14.64	0	0.00	14.60	8	7,469	0.11%
2020/11/11	1	14.80	3	14.83	14.65	-2	7,507	-0.03%
2020/11/10	2	14.35	0	0.00	14.30	2	7,438	0.03%
2020/11/06	4	14.33	0	0.00	14.40	4	7,479	0.05%
2020/11/05	0	0.00	8	14.16	14.10	-8	7,606	-0.11%
2020/11/04	0	0.00	1	14.10	13.95	-1	7,858	-0.01%
2020/10/30	1	13.50	0	0.00	13.45	1	7,943	0.01%
2020/10/29	2	13.75	1	13.70	13.75	1	7,959	0.01%
2020/10/28	7	14.12	12	14.35	14.05	-5	7,999	-0.06%
2020/10/26	0	0.00	2	14.38	14.35	-2	7,953	-0.03%
2020/10/22	0	0.00	5	14.80	14.25	-5	7,959	-0.06%
2020/10/21	7	14.59	0	0.00	14.55	7	7,973	0.09%
2020/10/20	1	14.20	1	14.25	14.15	0	8,048	0.00%
2020/10/19	0	0.00	1	14.00	14.00	-1	8,022	-0.01%
2020/10/16	6	14.08	0	0.00	13.90	6	8,025	0.07%
2020/10/15	1	14.70	0	0.00	14.35	1	8,062	0.01%
2020/10/13	2	13.50	2	13.70	13.85	0	8,048	0.00%
2020/10/12	2	14.08	0	0.00	13.95	2	7,997	0.03%
2020/10/08	3	14.50	5	14.67	14.50	-2	7,952	-0.03%
2020/10/07	12	14.95	14	15.00	14.70	-2	7,945	-0.03%
2020/09/30	2	13.90	2	13.93	14.00	0	8,007	0.00%
2020/09/29	2	13.80	0	0.00	13.80	2	8,020	0.02%
2020/09/25	0	0.00	16	13.45	13.70	-16	7,999	-0.20%
2020/09/24	3	14.90	0	0.00	14.55	3	7,937	0.04%
2020/09/23	156.2	16.47	137	15.95	15.30	19.2	7,944	0.24%	大買/大賣/
2020/09/22	8	15.81	6	15.51	15.90	2	7,873	0.03%
2020/09/21	4	15.54	12	15.39	15.35	-8	7,683	-0.10%
2020/09/18	0	0.00	1	16.05	15.70	-1	7,614	-0.01%
2020/09/17	1	15.95	0	0.00	16.00	1	7,600	0.01%
2020/09/16	1	16.10	3	15.98	15.80	-2	7,506	-0.03%
2020/09/15	7	15.71	16.3	15.90	15.50	-9.3	7,325	-0.13%
2020/09/14	14	15.88	22	15.90	16.00	-8	7,168	-0.11%
2020/09/11	48	15.64	50	15.66	15.70	-2	6,678	-0.03%
2020/09/10	4	14.75	2	15.15	14.75	2	6,137	0.03%
2020/09/09	6	14.96	0	0.00	14.65	6	5,992	0.10%
2020/09/08	2	14.58	9	14.36	14.20	-7	5,878	-0.12%
2020/09/07	8	14.95	15	15.17	14.70	-7	5,803	-0.12%
2020/09/04	4	15.13	8	14.98	15.20	-4	5,654	-0.07%
2020/09/03	17	15.05	16	15.17	15.30	1	5,536	0.02%
2020/09/02	2	14.03	5	14.16	14.00	-3	5,230	-0.06%
2020/09/01	1	13.50	3	13.45	13.70	-2	5,147	-0.04%
2020/08/31	2	13.58	1	13.50	13.50	1	5,105	0.02%
2020/08/28	7	13.45	3	13.58	13.50	4	5,051	0.08%
2020/08/26	5	13.61	17	13.68	13.55	-12	4,877	-0.25%
2020/08/25	26	13.69	13	14.02	13.55	13	4,786	0.27%
2020/08/24	11	13.88	12	13.97	14.00	-1	4,271	-0.02%
2020/08/21	12	12.55	11	12.62	12.75	1	3,938	0.03%
2020/08/20	12	12.15	16	12.12	11.85	-4	3,846	-0.10%
2020/08/19	0	0.00	9	12.91	12.70	-9	3,722	-0.24%
2020/08/18	0	0.00	2	12.88	12.95	-2	3,638	-0.05%
2020/08/17	1	12.55	4	12.40	12.65	-3	3,498	-0.09%
2020/08/14	5	12.20	1	12.25	12.20	4	3,425	0.12%
2020/08/13	1	12.30	1	12.35	12.15	0	3,386	0.00%
2020/08/12	0	0.00	5	12.48	12.45	-5	3,329	-0.15%
2020/08/11	8	12.46	2	12.68	12.35	6	3,244	0.18%
2020/08/10	7	12.51	5	12.63	12.80	2	3,053	0.07%
2020/08/07	3	11.73	5	11.83	11.65	-2	2,767	-0.07%
2020/08/06	3	11.87	0	0.00	11.65	3	2,715	0.11%
2020/08/05	0	0.00	7	11.76	11.75	-7	2,676	-0.26%
2020/08/04	1	11.50	2	11.63	11.70	-1	2,648	-0.04%
2020/08/03	3	11.55	2	11.58	11.50	1	2,610	0.04%
2020/07/31	0	0.00	20	10.94	11.05	-20	2,538	-0.79%
2020/07/30	20	10.95	0	0.00	10.90	20	2,515	0.79%
2020/07/29	1	10.45	0	0.00	10.60	1	2,498	0.04%
2020/07/28	0	0.00	46	10.27	10.30	-46	2,490	-1.85%
2020/07/27	11	11.11	7	11.09	10.90	4	2,551	0.16%
2020/07/24	12	11.40	34	11.27	11.20	-22	2,488	-0.88%
2020/07/23	0	0.00	7	11.10	11.10	-7	2,338	-0.30%
2020/07/22	2	11.05	3	11.03	11.05	-1	2,310	-0.04%
2020/07/21	2	11.13	1	11.20	10.90	1	2,279	0.04%
2020/07/20	2	10.70	3	10.93	10.85	-1	2,198	-0.05%
2020/07/17	1	10.70	0	0.00	10.60	1	2,146	0.05%
2020/07/15	6	10.81	0	0.00	10.55	6	2,120	0.28%
2020/07/14	0	0.00	2	10.80	10.80	-2	2,099	-0.10%
2020/07/13	15	10.77	6.1	10.96	11.10	8.9	2,073	0.43%
2020/07/10	1	10.85	33	10.85	10.65	-32	2,025	-1.58%
2020/07/07	42	10.75	0	0.00	10.65	42	1,875	2.24%
2020/07/06	1	10.85	4	10.89	11.05	-3	1,821	-0.16%
2020/07/03	36	10.55	9	10.70	10.65	27	1,747	1.54%
2020/07/02	2	10.53	0	0.00	10.35	2	1,642	0.12%
2020/07/01	7	10.65	4	10.34	10.65	3	1,499	0.20%
2020/06/30	0	0.00	1	9.69	9.70	-1	1,244	-0.08%
2020/06/24	1	9.54	0	0.00	9.54	1	1,181	0.08%
2020/06/18	10	9.27	2	9.08	9.20	8	1,046	0.76%
2020/06/17	0	0.00	8	9.03	9.02	-8	1,025	-0.78%
2020/06/16	6	8.87	2	9.03	9.00	4	1,038	0.39%
2020/06/15	0	0.00	10	9.13	8.83	-10	1,048	-0.95%
2020/06/11	6	8.81	0	0.00	8.80	6	1,038	0.58%
2020/06/10	0	0.00	1	9.13	9.11	-1	1,032	-0.10%
2020/06/08	1	8.89	0	0.00	8.84	1	1,062	0.09%
2020/05/08	0	0.00	3	8.38	8.35	-3	956	-0.31%
2020/05/07	3	8.65	1	8.60	8.55	2	949	0.21%
2020/04/30	23	8.90	13	8.81	8.76	10	923	1.08%
2020/04/27	0	0.00	1	7.92	7.90	-1	848	-0.12%
2020/04/17	1	8.18	0	0.00	7.93	1	838	0.12%
2020/04/15	0	0.00	2	8.06	8.07	-2	811	-0.25%
2020/04/14	2	7.48	0	0.00	7.89	2	725	0.28%
2020/04/13	1	7.16	1	7.20	7.24	0	715	0.00%
2020/04/09	0	0.00	3	7.33	7.22	-3	736	-0.41%
2020/04/08	3	7.11	2	6.98	7.21	1	729	0.14%
2020/04/07	2	6.88	0	0.00	6.86	2	709	0.28%
2020/03/27	0	0.00	1	6.64	6.57	-1	718	-0.14%
2020/03/26	0	0.00	20	6.38	6.51	-20	706	-2.83%
2020/03/25	1	6.54	1	6.50	6.48	0	714	0.00%
2020/03/24	20	6.11	0.1	6.07	6.07	19.9	727	2.74%
2020/03/23	2	5.66	0	0.00	5.82	2	852	0.23%
2020/02/20	2	9.30	0	0.00	9.26	2	927	0.22%
2020/02/13	0	0.00	3	9.25	9.24	-3	957	-0.31%
2020/02/10	0	0.00	7	9.02	9.20	-7	980	-0.71%
2020/02/05	0	0.00	10	9.13	9.13	-10	984	-1.02%
2020/01/31	2	9.39	0	0.00	9.38	2	975	0.21%
2020/01/10	5	10.25	0	0.00	10.25	5	990	0.50%
2019/12/20	2	10.80	0	0.00	10.80	2	1,490	0.13%
2019/12/18	7	11.31	1	11.30	11.05	6	1,462	0.41%
2019/12/17	0	0.00	2	11.30	11.35	-2	1,337	-0.15%
2019/12/16	16	10.92	10	10.95	11.00	6	1,253	0.48%
2019/11/06	1	10.65	0	0.00	10.55	1	1,252	0.08%
2019/11/01	1	10.55	0	0.00	10.45	1	1,249	0.08%
2019/10/17	2	11.05	2	11.30	11.05	0	1,531	0.00%
2019/10/15	0	0.00	5	10.95	10.95	-5	1,477	-0.34%
2019/10/09	0	0.00	2	10.80	10.90	-2	1,377	-0.15%
2019/10/04	3	11.05	3	10.93	11.00	0	1,355	0.00%
2019/10/03	4	11.14	7	11.14	11.10	-3	1,300	-0.23%
2019/10/01	1	10.70	0	0.00	10.70	1	1,150	0.09%
2019/09/06	3	10.97	0	0.00	10.90	3	1,003	0.30%
2019/09/02	2	10.80	0	0.00	10.85	2	997	0.20%
2019/08/30	0	0.00	2	10.90	10.75	-2	994	-0.20%
2019/08/29	5	10.70	5	10.80	10.80	0	984	0.00%
2019/08/26	1	10.25	0	0.00	10.20	1	1,003	0.10%
2019/08/22	0	0.00	2	10.60	10.50	-2	1,029	-0.19%
2019/08/20	0	0.00	1	10.60	10.45	-1	1,038	-0.10%
2019/08/16	3	10.35	0	0.00	10.25	3	1,059	0.28%
2019/08/13	2	10.30	0	0.00	10.25	2	1,166	0.17%
2019/08/06	7	10.48	2	10.45	10.55	5	1,526	0.33%
2019/07/26	2	11.10	3	11.30	11.15	-1	2,219	-0.05%
2019/07/25	0	0.00	1	11.75	11.55	-1	2,216	-0.05%
2019/07/24	5	11.20	5	11.20	11.20	0	2,109	0.00%
2019/07/15	3	10.65	0	0.00	10.70	3	2,079	0.14%
2019/07/12	0	0.00	5	10.65	10.65	-5	2,121	-0.24%
2019/06/21	0	0.00	30	10.40	10.30	-30	2,819	-1.06%
2019/06/20	0	0.00	10	10.40	10.40	-10	2,830	-0.35%
2019/06/19	0	0.00	20	10.35	10.35	-20	2,834	-0.71%
2019/06/14	0	0.00	16	10.30	10.25	-16	2,908	-0.55%
2019/06/12	0	0.00	24	10.39	10.40	-24	2,931	-0.82%
2019/06/10	1	10.25	0	0.00	10.20	1	2,937	0.03%
2019/06/05	0	0.00	21	10.70	10.65	-21	2,951	-0.71%
2019/06/04	5	10.65	0	0.00	10.50	5	2,970	0.17%
2019/05/31	10	10.65	0	0.00	10.55	10	2,994	0.33%
2019/05/30	5	10.55	0	0.00	10.40	5	3,014	0.17%
2019/05/29	1	10.30	0	0.00	10.35	1	2,997	0.03%
2019/05/28	0	0.00	10	10.35	10.45	-10	2,983	-0.34%
2019/05/24	4	10.70	0	0.00	10.50	4	2,970	0.13%
2019/05/23	2	10.45	0	0.00	10.65	2	2,951	0.07%
2019/05/22	10	11.00	24	11.08	10.80	-14	2,939	-0.48%
2019/05/20	91	10.71	0	0.00	10.85	91	2,902	3.13%
2019/05/17	3	10.95	0	0.00	10.80	3	2,839	0.11%
2019/05/14	8	11.87	0	0.00	11.95	8	2,575	0.31%
2019/05/13	21	12.47	3	12.30	12.15	18	2,484	0.72%
2019/05/10	32	11.92	310	11.85	12.55	-278	2,237	-12.43%	大賣/鉅額交易
2019/05/09	2	11.50	0	0.00	11.45	2	1,951	0.10%
2019/05/08	0	0.00	4	11.81	12.10	-4	1,883	-0.21%
2019/05/07	1	12.00	1	11.65	12.00	0	1,830	0.00%
2019/05/02	1	11.25	0	0.00	11.40	1	1,698	0.06%
2019/04/18	3	11.55	1	11.25	11.15	2	1,571	0.13%
2019/04/17	2	11.60	1	12.00	11.55	1	1,528	0.07%
2019/04/16	0	0.00	2	11.68	11.85	-2	1,399	-0.14%
2019/04/15	3.6	11.35	0	0.00	11.15	3.6	1,308	0.27%
2019/04/09	10	10.80	0	0.00	10.80	10	1,221	0.82%
2019/04/03	0	0.00	2	10.95	11.10	-2	1,210	-0.17%
2019/04/01	300	11.31	4	11.23	11.20	296	1,162	25.46%	大買/鉅額交易
2019/03/29	1	10.80	0	0.00	11.00	1	1,090	0.09%
2019/03/28	0	0.00	3	10.60	10.45	-3	1,035	-0.29%
2019/03/27	14	10.95	0	0.00	10.60	14	1,000	1.40%
2019/03/26	0	0.00	10	10.40	10.55	-10	812	-1.23%
2019/03/22	0	0.00	8	10.05	10.05	-8	769	-1.04%
2019/03/21	25	10.32	20	10.40	10.20	5	759	0.66%
2019/03/20	10	10.25	0	0.00	10.20	10	701	1.43%
2019/03/14	0	0.00	80	10.10	10.05	-80	695	-11.50%
2019/03/11	0	0.00	1	10.30	10.45	-1	750	-0.13%
2019/03/06	0	0.00	2	10.00	9.97	-2	745	-0.27%
2019/03/05	1	9.99	0	0.00	10.10	1	709	0.14%
2019/02/13	3	9.85	5	9.50	9.73	-2	758	-0.26%
2019/02/12	0	0.00	7	9.48	9.47	-7	743	-0.94%
2019/02/11	0	0.00	3	9.40	9.39	-3	741	-0.40%
2018/12/20	0	0.00	5	9.45	9.24	-5	759	-0.66%
2018/12/13	0	10.00	0	0.00	10.05	0	759	0.00%
2018/11/27	0	0.00	5	9.44	9.43	-5	741	-0.67%
2018/11/23	5	9.80	0	0.00	9.47	5	730	0.68%
2018/09/28	0	0.00	10	9.82	9.79	-10	881	-1.13%
2018/07/09	0	0.00	4	10.15	10.15	-4	1,447	-0.28%
2018/07/02	34	11.40	29	11.12	10.85	5	1,295	0.39%
2018/06/29	0	0.00	1	11.30	11.15	-1	1,174	-0.09%
2018/06/28	10	10.60	10	10.35	10.30	0	1,057	0.00%
2018/06/25	0	0.00	5	10.65	10.35	-5	874	-0.57%
2018/06/19	35	10.76	0	0.00	10.80	35	764	4.58%
2018/06/15	1	10.80	0	0.00	10.80	1	623	0.16%
2018/05/28	0	0.00	0.3	8.10	8.14	-0.3	284	-0.09%
2018/05/24	0	0.00	5	8.06	8.10	-5	283	-1.76%
2018/05/22	5	7.80	0	0.00	7.82	5	277	1.80%
2018/05/16	0	0.00	0	7.71	7.75	0	274	-0.02%
2018/04/12	0	0.00	0.4	8.75	8.80	-0.4	475	-0.07%
2018/03/23	0	0.00	3	9.05	8.99	-3	494	-0.61%
2018/03/21	0	0.00	40	9.27	9.24	-40	495	-8.07%
2018/03/15	0	0.00	10	9.32	9.32	-10	511	-1.95%
2018/01/31	0	0.00	1	9.90	9.90	-1	635	-0.16%
2018/01/22	0	0.00	30	9.93	9.93	-30	634	-4.73%
2018/01/18	90	10.16	0	0.00	10.15	90	619	14.52%
2018/01/17	10	9.93	0	0.00	9.94	10	510	1.96%