訊舟 (3047)-臺銀-鳳山券商分點個股進出

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
14.40
漲跌
▼0.05
漲幅
-0.35%
成交量
542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

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－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/05/03	11	14.61	0	0.00	14.45	11	6,800	0.16%
2024/04/25	0	0.00	0.2	14.25	14.35	-0.2	7,615	0.00%
2024/04/24	0	0.00	6	14.40	14.45	-6	7,615	-0.08%
2024/04/19	9	13.93	1	14.30	14.15	8	7,616	0.11%
2024/04/18	0	0.00	8	14.53	14.55	-8	7,601	-0.11%
2024/04/17	0	0.00	2	14.40	14.45	-2	7,597	-0.03%
2024/04/16	6	14.60	29	14.60	14.25	-23	7,605	-0.30%
2024/04/15	2.1	14.90	3	14.92	14.85	-0.9	7,644	-0.01%
2024/04/12	2	15.20	1	15.20	15.20	1	7,679	0.01%
2024/04/11	3	15.23	0	0.00	15.25	3	7,726	0.04%
2024/04/10	0	0.00	0	15.50	15.45	0	7,753	0.00%
2024/04/09	5	15.25	5	15.20	15.20	0	7,751	0.00%
2024/04/08	3	15.17	2	15.20	15.25	1	7,814	0.01%
2024/04/03	3	15.08	0	0.00	15.10	3	7,819	0.04%
2024/04/02	0	0.00	0	15.25	15.25	0	7,829	0.00%
2024/04/01	1	15.45	1	15.45	15.45	0	7,854	0.00%
2024/03/28	1	15.20	0	0.00	15.15	1	8,060	0.01%
2024/03/27	0	15.50	0	0.00	15.30	0	8,081	0.00%
2024/03/26	51	15.35	2.6	15.23	15.10	48.4	8,119	0.60%
2024/03/25	9	15.44	52.4	15.30	15.45	-43.4	8,258	-0.53%
2024/03/22	0.1	15.00	8	15.08	15.35	-8	8,308	-0.10%
2024/03/21	0	0.00	2	15.00	15.10	-2	8,610	-0.02%
2024/03/20	5.1	15.04	0	14.90	14.95	5	8,683	0.06%
2024/03/19	2.1	15.13	2	15.20	15.05	0.1	8,729	0.00%
2024/03/18	5.1	15.25	0	0.00	15.30	5.1	8,965	0.06%
2024/03/15	2.1	15.40	8	15.35	15.20	-5.9	8,955	-0.07%
2024/03/14	5	15.70	0	0.00	15.60	5	8,945	0.06%
2024/03/13	24.1	16.15	0	0.00	15.85	24.1	8,933	0.27%
2024/03/12	6	16.58	2	16.45	16.50	4	8,888	0.05%
2024/03/11	21	16.21	0	0.00	16.40	21	8,891	0.24%
2024/03/08	1.1	16.69	4	16.21	16.25	-3	8,909	-0.03%
2024/03/07	8.1	17.14	0	0.00	16.85	8.1	8,900	0.09%
2024/03/06	19	17.84	10	17.70	17.75	9	8,785	0.10%
2024/03/05	8	17.74	19	17.67	17.85	-11	8,809	-0.12%
2024/03/04	19	18.38	11	18.47	18.15	8	9,005	0.09%
2024/03/01	8	17.98	7	17.89	17.90	1	8,904	0.01%
2024/02/29	4	18.28	1	18.20	18.25	3	8,866	0.03%
2024/02/27	9	18.44	12	18.29	18.20	-3	8,961	-0.03%
2024/02/26	5	19.07	8	18.96	18.80	-3	8,941	-0.03%
2024/02/23	16	18.96	16	19.42	18.50	0	9,062	0.00%
2024/02/22	23	19.23	4	19.31	19.10	19	8,864	0.21%
2024/02/21	50.1	19.53	43	19.41	19.25	7.1	8,536	0.08%
2024/02/20	5	18.90	11.2	19.44	19.90	-6.2	7,302	-0.08%
2024/02/19	16	18.01	31.1	18.09	18.10	-15.1	6,607	-0.23%
2024/02/16	21	17.09	47	17.29	17.40	-26	6,285	-0.41%
2024/02/15	1	16.70	8.1	16.63	16.85	-7.1	5,941	-0.12%
2024/02/05	0	0.00	2	16.60	16.50	-2	5,857	-0.03%
2024/02/02	15	16.71	6	16.51	16.85	9	5,792	0.16%
2024/02/01	10	16.42	10	16.36	16.60	0	5,570	0.00%
2024/01/31	0	0.00	3.1	16.35	16.35	-3.1	5,496	-0.06%
2024/01/30	0	0.00	10	16.50	16.30	-10	5,467	-0.18%
2024/01/29	16	16.78	4	16.78	16.55	12	5,411	0.22%
2024/01/26	13	16.28	4	16.20	16.10	9	5,176	0.17%
2024/01/25	9	16.85	6	16.78	16.45	3	5,123	0.06%
2024/01/24	14	16.72	36	16.62	16.55	-22	4,771	-0.46%
2024/01/22	3	15.90	0	15.70	15.80	3	4,304	0.07%
2024/01/17	6	15.20	0	0.00	15.25	6	4,255	0.14%
2024/01/12	4	15.43	0	0.00	15.20	4	4,233	0.09%
2024/01/10	1	15.35	1	15.35	15.30	0	4,217	0.00%
2024/01/09	2.1	15.48	0	0.00	15.50	2.1	4,202	0.05%
2024/01/08	2	16.25	2	16.40	16.10	0	4,124	0.00%
2024/01/05	3	16.20	0	0.00	16.20	3	4,068	0.07%
2024/01/03	0	0.00	21	16.30	16.30	-21	3,996	-0.53%
2024/01/02	1	16.40	0	0.00	16.35	1	3,970	0.03%
2023/12/29	0	16.05	0	16.05	16.05	0	3,897	0.00%
2023/12/27	1	16.25	2	16.30	16.10	-1	3,877	-0.03%
2023/12/26	2	16.20	5	16.45	16.35	-3	3,844	-0.08%
2023/12/25	4	16.37	3	16.13	16.35	1	3,753	0.03%
2023/12/22	1	16.15	0	0.00	16.10	1	3,607	0.03%
2023/12/21	11	16.19	1	16.25	16.00	10	3,578	0.28%
2023/12/20	20	16.55	8	16.61	16.40	12	3,527	0.34%
2023/12/19	4	15.85	15	15.90	15.80	-11	3,366	-0.33%
2023/12/18	16.1	16.56	23.3	16.77	16.20	-7.2	3,315	-0.22%
2023/12/15	0.2	16.05	11	16.09	16.15	-10.8	2,985	-0.36%
2023/12/14	5.1	16.05	5	15.75	15.65	0.1	2,900	0.00%
2023/12/13	3.3	16.21	5	16.17	16.10	-1.7	2,837	-0.06%
2023/12/12	2	15.50	0	0.00	15.50	2	2,605	0.08%
2023/12/11	6.1	15.77	6	15.70	15.60	0.1	2,608	0.00%
2023/12/07	6	16.10	0	0.00	15.90	6	2,636	0.23%
2023/12/06	0	0.00	1	16.10	16.00	-1	2,637	-0.04%
2023/12/04	1	16.05	0	0.00	16.05	1	2,561	0.04%
2023/12/01	5	15.75	6	15.85	15.90	-1	2,479	-0.04%
2023/11/30	0	0.00	9	15.77	15.80	-9	2,451	-0.37%
2023/11/29	2	16.05	19	15.61	16.10	-17	2,382	-0.71%
2023/11/28	2.1	15.05	4	15.09	15.10	-1.9	2,072	-0.09%
2023/11/27	11.1	15.06	3	15.18	15.00	8.1	2,028	0.40%
2023/11/24	23	15.38	4	15.28	15.35	19	1,987	0.96%
2023/11/22	7.2	16.04	26	15.91	15.80	-18.8	1,624	-1.16%
2023/11/21	30.4	15.63	17	15.24	16.05	13.4	1,369	0.98%
2023/11/20	2.7	14.70	59	14.69	14.60	-56.3	1,063	-5.30%
2023/11/17	2.1	14.30	18	14.06	14.25	-15.9	1,009	-1.58%
2023/11/15	0	0.00	3	13.60	13.50	-3	962	-0.31%
2023/11/14	0	0.00	0	13.25	13.20	0	952	0.00%
2023/11/13	0	0.00	30	13.10	13.05	-30	966	-3.10%
2023/11/10	3	13.20	0	0.00	13.20	3	947	0.32%
2023/11/09	1	13.45	0	0.00	13.45	1	944	0.11%
2023/11/08	46	13.60	3	13.60	13.55	43	969	4.44%
2023/11/06	1	13.70	38	13.49	13.65	-37	1,052	-3.51%
2023/11/02	5	13.45	0	0.00	13.50	5	1,119	0.45%
2023/11/01	0.1	13.35	0	0.00	13.30	0.1	1,144	0.01%
2023/10/31	0	0.00	2	13.80	13.60	-2	1,156	-0.17%
2023/10/25	0.1	13.85	0	13.80	13.80	0.1	1,414	0.00%
2023/10/24	0	0.00	0	13.80	13.60	0	1,424	0.00%
2023/10/23	6	13.40	2	13.60	13.45	4	1,437	0.28%
2023/10/20	2	13.53	0	0.00	13.50	2	1,452	0.14%
2023/10/18	5	13.60	0	0.00	13.55	5	1,513	0.33%
2023/10/13	1	13.95	0	0.00	14.00	1	1,658	0.06%
2023/10/11	1	13.65	0	0.00	13.55	1	1,780	0.06%
2023/10/06	11	14.05	8	14.05	13.95	3	1,797	0.17%
2023/10/05	0	0.00	13	14.05	14.05	-13	1,824	-0.71%
2023/10/02	0	0.00	2	14.00	14.05	-2	2,062	-0.10%
2023/09/28	1	13.90	0	0.00	13.90	1	2,098	0.05%
2023/09/25	1	14.15	0	14.10	14.10	1	2,269	0.04%
2023/09/22	0.1	14.00	0	0.00	14.05	0.1	2,286	0.00%
2023/09/21	11	13.99	0	14.10	14.00	11	2,313	0.48%
2023/09/20	3	14.30	2	14.30	14.25	1	2,319	0.04%
2023/09/19	3.1	14.49	0	0.00	14.50	3.1	2,348	0.13%
2023/09/18	8.1	14.39	0	0.00	14.40	8.1	2,380	0.34%
2023/09/15	1.1	14.41	33	14.55	14.40	-31.9	2,394	-1.33%
2023/09/14	3.1	14.54	0	14.70	14.60	3.1	2,376	0.13%
2023/09/13	6.1	14.35	6	14.40	14.35	0.1	2,372	0.00%
2023/09/12	0.1	14.65	2.6	14.56	14.55	-2.5	2,363	-0.11%
2023/09/11	3	15.50	0	0.00	15.45	3	2,338	0.13%
2023/09/08	1	15.40	1	15.50	15.45	0	2,326	0.00%
2023/09/07	18	15.68	0.2	15.80	15.60	17.8	2,327	0.76%
2023/09/06	0.1	15.90	0	15.85	15.80	0.1	2,346	0.00%
2023/09/05	0.1	16.00	0	0.00	15.80	0.1	2,372	0.00%
2023/09/04	33.1	16.05	14	15.94	15.95	19.1	2,399	0.80%
2023/09/01	0.5	15.80	0	0.00	15.70	0.5	2,418	0.02%
2023/08/30	3.1	15.55	3.4	15.55	15.55	-0.3	2,641	-0.01%
2023/08/29	4	15.60	0	0.00	15.55	4	2,901	0.14%
2023/08/28	4.1	15.70	0.1	15.75	15.70	3.9	2,925	0.13%
2023/08/25	0	0.00	4	16.08	15.95	-4	2,931	-0.14%
2023/08/24	7	15.87	15	15.93	15.80	-8	2,929	-0.27%
2023/08/23	0	0.00	6	15.78	15.80	-6	2,926	-0.20%
2023/08/22	2.1	15.35	0	0.00	15.40	2.1	2,937	0.07%
2023/08/21	0	0.00	10	15.55	15.50	-10	2,963	-0.34%
2023/08/18	2	15.30	0	15.20	15.30	2	2,957	0.07%
2023/08/17	1	15.25	4	15.16	15.30	-3	2,963	-0.10%
2023/08/16	2.1	14.56	1.4	14.70	14.75	0.7	2,958	0.02%
2023/08/15	0.2	14.85	5	14.85	14.85	-4.8	2,971	-0.16%
2023/08/14	2.4	14.80	0	0.00	14.65	2.4	2,970	0.08%
2023/08/11	2.1	15.06	1	15.30	15.00	1.1	2,953	0.04%
2023/08/10	14.1	15.35	10	15.30	15.25	4.1	2,943	0.14%
2023/08/09	8.1	16.07	0	0.00	15.90	8.1	2,895	0.28%
2023/08/08	5	16.30	0	0.00	16.25	5	2,862	0.17%
2023/08/07	5	16.30	17	16.55	16.55	-12	2,897	-0.41%
2023/08/04	2	16.25	7	16.52	16.60	-5	2,900	-0.17%
2023/08/02	23	16.41	0	0.00	16.30	23	2,923	0.79%
2023/08/01	18	16.85	16	16.95	16.65	2	2,892	0.07%
2023/07/31	25	16.75	5.1	16.89	16.65	19.9	2,855	0.70%
2023/07/28	58	16.43	32	16.39	16.40	26	2,770	0.94%
2023/07/27	0	0.00	22	16.22	16.20	-22	2,750	-0.80%
2023/07/26	5.1	16.05	0	0.00	15.95	5.1	2,758	0.18%
2023/07/25	5	16.07	11	16.13	16.20	-6	2,767	-0.22%
2023/07/24	13.1	15.91	3	15.95	15.95	10	2,763	0.36%
2023/07/21	16	16.14	0	0.00	16.10	16	2,745	0.58%
2023/07/20	1.1	16.25	1	16.35	16.30	0.1	2,776	0.00%
2023/07/19	12	16.34	2	16.70	16.30	10	2,787	0.36%
2023/07/18	10	16.69	2	16.50	16.50	8	2,868	0.28%
2023/07/17	4	16.65	6	16.72	16.80	-2	2,918	-0.07%
2023/07/13	1.1	16.15	16	16.27	16.10	-14.9	3,116	-0.48%
2023/07/12	8	16.04	4	16.15	16.00	4	3,158	0.13%
2023/07/11	5	16.44	0	0.00	16.25	5	3,194	0.16%
2023/07/10	1	16.40	0	0.00	16.40	1	3,194	0.03%
2023/07/07	1	16.55	9	16.73	16.55	-8	3,149	-0.25%
2023/07/06	3	16.25	3	16.55	16.25	0	3,083	0.00%
2023/07/05	6	16.43	9	16.51	16.25	-3	3,069	-0.10%
2023/07/04	0	0.00	15.1	16.38	16.40	-15.1	3,029	-0.50%
2023/07/03	0	0.00	17	16.24	16.20	-17	2,994	-0.57%
2023/06/29	0	0.00	10	15.93	15.85	-10	3,025	-0.33%
2023/06/28	4	15.73	0	0.00	15.60	4	3,090	0.13%
2023/06/27	11.2	15.49	0	0.00	15.35	11.2	3,317	0.34%
2023/06/26	15.3	15.86	1	15.75	15.75	14.3	3,593	0.40%
2023/06/21	5	16.10	0	16.15	16.15	5	3,643	0.14%
2023/06/20	0.1	16.00	0	0.00	15.95	0.1	3,727	0.00%
2023/06/19	2	16.05	0	0.00	16.05	2	3,912	0.05%
2023/06/15	1	16.00	1	16.00	16.00	0	3,961	0.00%
2023/06/14	10	15.90	0	0.00	15.90	10	3,971	0.25%
2023/06/13	0	0.00	12	16.05	15.95	-12	3,984	-0.30%
2023/06/12	2	16.00	0	0.00	16.15	2	3,981	0.05%
2023/06/09	2	16.10	3	16.08	16.10	-1	3,965	-0.03%
2023/06/08	19	16.12	1	16.10	16.05	18	3,967	0.45%
2023/06/07	4	16.33	3	16.38	16.35	1	3,989	0.03%
2023/06/06	7	16.26	29	16.56	16.50	-22	4,048	-0.54%
2023/06/05	11	16.13	0	0.00	16.15	11	3,956	0.28%
2023/06/02	11	16.09	23.1	16.22	16.35	-12.1	3,966	-0.31%
2023/06/01	6	15.55	12	15.70	15.75	-6	3,838	-0.16%
2023/05/31	0	0.00	6	15.45	15.45	-6	3,839	-0.16%
2023/05/30	0.2	15.30	0	0.00	15.30	0.2	3,831	0.01%
2023/05/29	0	0.00	5	15.30	15.25	-5	3,832	-0.13%
2023/05/26	5	15.00	0	0.00	15.00	5	3,838	0.13%
2023/05/25	1	15.30	0	0.00	15.15	1	3,837	0.03%
2023/05/23	0	0.00	4	15.35	15.35	-4	3,858	-0.10%
2023/05/22	0	0.00	12.8	15.24	15.25	-12.8	3,873	-0.33%
2023/05/19	8	15.03	3	15.30	15.05	5	3,872	0.13%
2023/05/18	0	0.00	9	15.19	15.25	-9	3,902	-0.23%
2023/05/17	2	15.15	5	15.20	15.15	-3	3,905	-0.08%
2023/05/16	1	15.00	10	15.21	15.15	-9	3,910	-0.23%
2023/05/15	0	0.00	3	14.90	14.95	-3	3,922	-0.08%
2023/05/12	3	14.80	5	15.05	15.10	-2	3,960	-0.05%
2023/05/11	19.1	15.11	3	15.00	14.85	16.1	3,988	0.40%
2023/05/10	2	15.38	0	15.60	15.40	2	3,963	0.05%
2023/05/09	10	15.58	0	0.00	15.45	10	3,963	0.25%
2023/05/05	10	15.78	1	15.80	15.75	9	3,974	0.23%
2023/05/04	6	15.91	0	15.85	15.85	6	3,993	0.15%
2023/05/03	0	0.00	0	15.95	15.95	0	3,998	0.00%
2023/05/02	1	16.15	0	0.00	16.10	1	4,021	0.02%
2023/04/28	1	16.00	5	16.15	16.10	-4	4,026	-0.10%
2023/04/27	0	0.00	3	15.95	15.80	-3	4,024	-0.07%
2023/04/26	3	15.60	1	15.90	15.90	2	4,029	0.05%
2023/04/25	19.1	15.92	5	15.89	15.80	14.1	4,030	0.35%
2023/04/24	1	16.20	1	16.35	16.25	0	4,008	0.00%
2023/04/21	24	16.53	0	0.00	16.20	24	4,002	0.60%
2023/04/20	36	17.04	3	17.32	16.80	33	3,926	0.84%
2023/04/19	3	17.20	12	17.16	17.35	-9	3,819	-0.24%
2023/04/18	23	16.95	4	17.05	16.80	19	3,582	0.53%
2023/04/17	14	16.91	15	16.90	17.05	-1	3,603	-0.03%
2023/04/14	2	16.73	10	16.92	16.75	-8	3,692	-0.22%
2023/04/13	2	16.65	3	16.63	16.60	-1	3,670	-0.03%
2023/04/12	7	16.71	12	16.68	16.70	-5	3,646	-0.14%
2023/04/11	14	16.69	0	16.60	16.60	14	3,620	0.39%
2023/04/10	3	16.73	35	16.84	16.95	-32	3,609	-0.89%
2023/04/07	5	16.75	8	16.94	16.80	-3	3,613	-0.08%
2023/04/06	0	16.85	16	16.83	16.85	-16	3,602	-0.44%
2023/03/31	3	16.65	10	16.80	16.75	-7	3,601	-0.19%
2023/03/30	15.2	16.83	10	16.89	16.70	5.2	3,593	0.14%
2023/03/29	9	16.78	11	17.07	16.75	-2	3,555	-0.06%
2023/03/28	8	16.89	13.1	17.10	17.10	-5.1	3,553	-0.14%
2023/03/27	4	17.53	9	17.34	17.50	-5	3,387	-0.15%
2023/03/24	30	16.87	3	17.00	16.75	27	3,151	0.86%
2023/03/23	7	16.61	15	16.89	16.80	-8	3,174	-0.25%
2023/03/22	2	16.83	22	16.70	16.75	-20	3,112	-0.64%
2023/03/21	2	16.30	3	16.40	16.40	-1	2,978	-0.03%
2023/03/20	1	16.35	13.5	16.17	16.30	-12.5	2,964	-0.42%
2023/03/17	0	0.00	6	16.02	16.00	-6	3,067	-0.20%
2023/03/16	15.1	15.72	0	15.60	15.60	15.1	3,160	0.48%
2023/03/15	3	16.00	0	0.00	15.95	3	3,247	0.09%
2023/03/14	2	16.03	3	16.03	15.95	-1	3,346	-0.03%
2023/03/13	7	15.85	7	16.15	16.15	0	3,422	0.00%
2023/03/10	0	0.00	1	16.20	16.20	-1	3,548	-0.03%
2023/03/09	15	16.52	12	16.55	16.25	3	3,776	0.08%
2023/03/08	1.2	16.45	50	16.26	16.65	-48.8	4,324	-1.13%
2023/03/07	0	0.00	7	16.25	16.25	-7	4,887	-0.14%
2023/03/06	5.3	16.25	21.1	16.28	16.15	-15.8	4,887	-0.32%
2023/03/03	48	15.65	7	15.66	15.70	41	4,873	0.84%
2023/03/01	7	15.41	2	15.43	15.40	5	4,939	0.10%
2023/02/24	3.1	15.62	0	0.00	15.50	3.1	4,992	0.06%
2023/02/23	5	15.67	2	15.75	15.75	3	5,145	0.06%
2023/02/21	2	15.80	4	15.84	15.80	-2	5,679	-0.04%
2023/02/20	1	15.60	4	15.75	15.75	-3	5,705	-0.05%
2023/02/17	1	15.55	2	15.65	15.60	-1	5,784	-0.02%
2023/02/16	1	15.50	5	15.65	15.65	-4	5,839	-0.07%
2023/02/15	1	15.40	3	15.45	15.45	-2	5,941	-0.03%
2023/02/14	1	15.55	1	15.45	15.40	0	6,138	0.00%
2023/02/13	1	15.40	2	15.52	15.45	-1	6,240	-0.02%
2023/02/10	14	15.50	2	15.40	15.35	12	6,392	0.19%
2023/02/09	14	15.87	6	15.95	15.80	8	6,609	0.12%
2023/02/08	1	16.15	1	16.05	16.00	0	6,734	0.00%
2023/02/07	1	16.15	1	16.20	16.10	0	6,854	0.00%
2023/02/06	1	16.00	11	16.14	16.10	-10	6,981	-0.14%
2023/02/03	2	16.15	1	16.10	15.95	1	7,028	0.01%
2023/02/02	3	16.10	8	16.19	16.20	-5	7,098	-0.07%
2023/02/01	2	15.93	7	15.96	16.00	-5	7,148	-0.07%
2023/01/31	4	15.88	0	16.00	15.90	4	7,186	0.06%
2023/01/30	4	15.73	3	15.80	15.80	1	7,266	0.01%
2023/01/17	0	0.00	5	15.40	15.45	-5	7,308	-0.07%
2023/01/16	1	15.55	0	0.00	15.40	1	7,369	0.01%
2023/01/13	7	15.66	2	15.55	15.55	5	7,451	0.07%
2023/01/12	10	15.90	4	15.83	15.75	6	7,535	0.08%
2023/01/11	7	16.11	0	0.00	16.00	7	7,635	0.09%
2023/01/10	6	16.27	6	16.33	16.20	0	7,729	0.00%
2023/01/09	1	16.10	2	16.20	16.10	-1	7,821	-0.01%
2023/01/06	2	15.90	2	15.95	16.00	0	7,981	0.00%
2023/01/05	4	16.10	9	16.45	16.05	-5	8,148	-0.06%
2023/01/04	7	16.15	27	16.08	16.30	-20	8,235	-0.24%
2023/01/03	0	0.00	3	15.62	15.65	-3	8,271	-0.04%
2022/12/30	0	0.00	4	15.20	15.10	-4	8,852	-0.05%
2022/12/28	6	15.28	0	14.80	15.15	6	9,263	0.06%
2022/12/27	1	15.75	0	15.60	15.60	1	9,510	0.01%
2022/12/26	1	15.70	2	15.67	15.65	-1	9,573	-0.01%
2022/12/23	10	15.50	3	15.60	15.60	7	9,716	0.07%
2022/12/22	1	15.85	2	15.82	15.80	-1	9,861	-0.01%
2022/12/21	2	15.60	0	0.00	15.65	2	10,063	0.02%
2022/12/20	18	15.85	2	16.10	15.55	16	10,190	0.16%
2022/12/19	16	16.51	1	16.30	16.15	15	10,351	0.14%
2022/12/16	7	16.91	2	16.90	16.80	5	10,475	0.05%
2022/12/15	0	0.00	12	17.36	17.30	-12	10,510	-0.11%
2022/12/14	2	17.00	3.1	17.07	17.05	-1.1	10,550	-0.01%
2022/12/13	10	16.90	9	17.03	16.80	1	10,663	0.01%
2022/12/12	7	16.94	7	17.07	17.10	0	10,803	0.00%
2022/12/09	47	17.45	40	17.05	17.00	7	10,989	0.06%
2022/12/08	10	17.48	14	17.41	17.55	-4	11,410	-0.04%
2022/12/07	7	17.10	2	17.20	17.00	5	11,527	0.04%
2022/12/06	5	17.56	19	17.59	17.35	-14	11,945	-0.12%
2022/12/05	2	17.58	0	0.00	17.50	2	12,389	0.02%
2022/12/02	11	17.70	4	17.86	17.55	7	13,007	0.05%
2022/12/01	11	17.60	3	17.67	17.90	8	13,147	0.06%
2022/11/30	20	17.94	56	17.87	17.60	-36	13,210	-0.27%
2022/11/29	117	17.21	63	17.31	17.95	54	12,869	0.42%	大買/
2022/11/28	9	16.28	2	16.40	16.35	7	12,477	0.06%
2022/11/25	16	16.47	10	16.36	16.10	6	12,727	0.05%
2022/11/24	0	0.00	1	16.15	16.25	-1	13,019	-0.01%
2022/11/23	0	0.00	0	16.35	16.25	0	13,628	0.00%
2022/11/22	7	16.40	23	16.36	16.35	-16	13,984	-0.11%
2022/11/21	14	16.94	18	16.95	16.65	-4	14,630	-0.03%
2022/11/18	6	16.78	1	16.80	16.80	5	15,292	0.03%
2022/11/17	20	16.45	40	16.46	16.75	-20	15,498	-0.13%
2022/11/15	5	15.68	0	0.00	15.95	5	16,431	0.03%
2022/11/14	3	15.85	3	15.98	16.00	0	17,786	0.00%
2022/11/11	17	16.18	11	15.90	15.80	6	18,823	0.03%
2022/11/10	19	16.21	0	0.00	16.15	19	19,485	0.10%
2022/11/09	3	17.10	8	17.23	17.00	-5	19,980	-0.03%
2022/11/08	3	17.18	16	17.31	16.90	-13	20,843	-0.06%
2022/11/07	12	17.06	10	17.07	17.05	2	21,285	0.01%
2022/11/04	5	16.17	21	16.27	16.65	-16	22,150	-0.07%
2022/11/03	6	15.88	23	16.02	16.10	-17	23,414	-0.07%
2022/11/02	2	15.75	28	15.56	15.85	-26	25,039	-0.10%
2022/11/01	0	0.00	10	15.35	15.35	-10	25,210	-0.04%
2022/10/31	0	0.00	8	15.23	14.95	-8	25,196	-0.03%
2022/10/28	11	14.84	4	14.80	14.60	7	25,128	0.03%
2022/10/27	11	15.25	0	0.00	15.30	11	25,078	0.04%
2022/10/26	29	15.01	17	14.94	14.85	12	25,086	0.05%
2022/10/25	15	15.67	1	15.55	15.30	14	25,067	0.06%
2022/10/24	50	15.80	56	15.64	15.55	-6	25,105	-0.02%
2022/10/21	16	15.49	4	15.49	15.35	12	25,090	0.05%
2022/10/20	7	15.73	0	15.90	15.85	7	25,102	0.03%
2022/10/19	30	16.19	24	16.58	16.05	6	25,048	0.02%
2022/10/18	12	16.44	6	16.66	16.45	6	24,966	0.02%
2022/10/17	5	15.65	5	16.06	16.30	0	24,933	0.00%
2022/10/14	36	16.40	61	16.31	16.40	-25	24,863	-0.10%
2022/10/13	26	15.49	33	15.43	15.20	-7	24,787	-0.03%
2022/10/12	9	16.28	14	16.37	16.40	-5	24,939	-0.02%
2022/10/11	5	16.31	3	16.50	16.10	2	24,905	0.01%
2022/10/07	234.1	17.26	241	17.26	17.20	-6.9	24,752	-0.03%	大買/大賣/
2022/10/06	8	16.79	11	17.18	16.95	-3	24,190	-0.01%
2022/10/05	22	16.98	36	17.37	16.80	-14	24,097	-0.06%
2022/10/04	51	16.81	27	16.88	17.15	24	23,861	0.10%
2022/10/03	6	16.10	9	16.08	16.20	-3	23,815	-0.01%
2022/09/30	9	15.92	12	15.70	16.15	-3	23,964	-0.01%
2022/09/29	25	16.13	12	16.26	16.10	13	23,986	0.05%
2022/09/28	10	16.00	3	16.33	15.40	7	23,831	0.03%
2022/09/27	15	16.61	18	16.73	16.90	-3	23,639	-0.01%
2022/09/26	11	16.45	10.1	16.44	16.15	0.9	23,512	0.00%
2022/09/23	19	17.44	9	17.67	17.25	10	23,324	0.04%
2022/09/22	6	17.68	9	17.93	18.05	-3	23,169	-0.01%
2022/09/21	4	17.86	8	18.16	17.85	-4	23,118	-0.02%
2022/09/20	8	18.00	8	17.97	18.10	0	23,215	0.00%
2022/09/19	11	17.70	2	17.80	17.70	9	23,103	0.04%
2022/09/16	12	18.07	8	18.06	17.90	4	23,017	0.02%
2022/09/15	49	18.63	23	18.55	18.40	26	22,802	0.11%
2022/09/14	41.1	17.82	42	17.95	18.15	-0.9	22,253	0.00%
2022/09/13	17	19.06	48	18.78	18.35	-31	22,022	-0.14%
2022/09/12	42	18.49	31	18.47	18.80	11	21,506	0.05%
2022/09/08	24	18.10	23	18.07	18.20	1	20,967	0.00%
2022/09/07	20	17.34	16	17.37	17.10	4	20,325	0.02%
2022/09/06	23	17.56	89	17.82	17.30	-66	20,042	-0.33%
2022/09/05	25	18.06	10	18.11	17.90	15	19,708	0.08%
2022/09/02	7	18.54	4.5	18.44	18.35	2.5	19,414	0.01%
2022/09/01	26	18.52	16	18.44	18.35	10	19,175	0.05%
2022/08/31	55	18.98	53	18.98	18.75	2	18,890	0.01%
2022/08/30	56	18.94	105	18.67	18.80	-49	18,502	-0.26%	大賣/
2022/08/29	67	18.03	12	18.15	17.90	55	17,902	0.31%
2022/08/26	34	18.94	20.1	19.00	18.75	13.9	17,497	0.08%
2022/08/25	48.1	18.41	114	18.56	19.00	-65.9	16,787	-0.39%	大賣/
2022/08/24	24	18.02	24	18.15	18.05	0	15,958	0.00%
2022/08/23	56	18.39	43	18.33	18.10	13	15,485	0.08%
2022/08/22	60	18.72	48	18.70	18.35	12	14,939	0.08%
2022/08/19	151	18.70	143.3	18.70	19.20	7.7	14,198	0.05%	大買/大賣/
2022/08/18	107	18.06	86.3	18.10	17.90	20.7	12,847	0.16%	大買/
2022/08/17	33	17.37	140.2	17.48	18.00	-107.2	11,773	-0.91%	大賣/鉅額交易
2022/08/16	20	17.27	21.1	17.27	17.40	-1.1	11,146	-0.01%
2022/08/15	36	17.30	14.3	17.16	17.25	21.7	10,571	0.21%
2022/08/12	43	16.39	65	16.59	16.80	-22	9,597	-0.23%
2022/08/11	170	16.66	104	16.61	16.60	66	8,985	0.73%	大買/大賣/
2022/08/10	34	15.98	23.4	16.10	16.20	10.6	7,872	0.13%
2022/08/09	89.4	14.94	72	15.12	15.25	17.4	6,468	0.27%
2022/08/08	6	14.08	28	14.26	14.45	-22	4,750	-0.46%
2022/08/05	10	13.06	4	12.95	13.15	6	4,426	0.14%
2022/08/04	2	12.45	2	12.55	12.65	0	4,361	0.00%
2022/08/03	25	12.63	27	12.65	12.60	-2	4,325	-0.05%
2022/08/02	4	12.95	4	12.95	12.90	0	4,278	0.00%
2022/08/01	6	13.35	1	13.35	13.35	5	4,208	0.12%
2022/07/29	0	0.00	1	13.55	13.30	-1	4,113	-0.02%
2022/07/28	1	13.35	2	13.30	13.15	-1	4,013	-0.02%
2022/07/27	1	13.40	8	13.29	13.30	-7	3,945	-0.18%
2022/07/26	3	12.83	16	12.95	12.70	-13	3,834	-0.34%
2022/07/22	17	13.31	0	0.00	12.95	17	3,740	0.45%
2022/07/21	1	12.90	1	12.95	12.90	0	3,670	0.00%
2022/07/20	1	13.45	2	13.30	13.15	-1	3,613	-0.03%
2022/07/19	0	0.00	6	13.46	13.45	-6	3,505	-0.17%
2022/07/18	0	0.00	2	13.28	13.00	-2	3,156	-0.06%
2022/07/14	2	13.00	2	12.95	13.00	0	2,974	0.00%
2022/07/12	2	12.43	1	12.50	12.55	1	2,860	0.03%
2022/07/11	26	12.94	5	13.22	12.85	21	2,805	0.75%
2022/07/08	11	12.85	17	12.93	12.75	-6	2,562	-0.23%
2022/07/07	0	0.00	5	12.70	12.70	-5	2,323	-0.22%
2022/07/06	1	11.60	0	0.00	11.55	1	2,148	0.05%
2022/07/01	4	12.25	7	12.45	11.95	-3	2,091	-0.14%
2022/06/30	7	12.30	5	12.15	12.20	2	2,031	0.10%
2022/06/28	42	12.84	11	12.69	12.60	31	1,929	1.61%
2022/06/24	2	11.98	7	12.03	12.00	-5	1,656	-0.30%
2022/06/23	1	11.45	1	11.65	11.60	0	1,549	0.00%
2022/06/22	0	0.00	1	11.45	11.35	-1	1,559	-0.06%
2022/06/20	2	11.15	0	0.00	11.15	2	1,570	0.13%
2022/06/17	1	11.80	1	11.95	11.90	0	1,555	0.00%
2022/06/16	1	12.05	2	12.33	12.05	-1	1,540	-0.06%
2022/06/15	2	11.98	6	11.99	12.00	-4	1,476	-0.27%
2022/06/14	0	0.00	4	11.55	11.75	-4	1,474	-0.27%
2022/06/13	0	11.95	2	11.65	11.75	-2	1,475	-0.14%
2022/06/10	5	11.91	1	12.10	11.90	4	1,492	0.27%
2022/06/07	3	11.75	4	11.78	11.75	-1	1,441	-0.07%
2022/06/01	1	11.65	0	0.00	11.50	1	1,447	0.07%
2022/05/26	1	11.75	5	11.80	11.45	-4	1,480	-0.27%
2022/05/25	1	11.45	2	11.55	11.75	-1	1,385	-0.07%
2022/05/24	6	11.69	4	12.11	11.50	2	1,411	0.14%
2022/05/23	7	11.90	7	11.81	11.80	0	1,234	0.00%
2022/05/20	0	0.00	0	11.35	11.40	0	1,148	0.00%
2022/05/19	0	0.00	10	11.10	11.35	-10	1,166	-0.86%
2022/05/18	0	0.00	1	11.40	11.35	-1	1,189	-0.08%
2022/05/17	3	11.38	2	11.40	11.40	1	1,201	0.08%
2022/05/16	2	11.20	4	11.30	11.25	-2	1,208	-0.17%
2022/05/13	0	0.00	0	10.60	10.65	0	1,200	0.00%
2022/05/12	0	0.00	0	10.80	10.45	0	1,283	0.00%
2022/05/09	2	10.45	6	10.65	10.50	-4	1,512	-0.26%
2022/05/06	0	0.00	0	10.80	10.80	0	1,578	0.00%
2022/05/05	0	0.00	0	11.20	11.10	0	1,672	0.00%
2022/05/04	0	0.00	3	10.90	10.90	-3	1,745	-0.17%
2022/04/29	0	0.00	2	11.05	10.90	-2	2,149	-0.09%
2022/04/28	0	0.00	2	10.80	10.75	-2	2,268	-0.09%
2022/04/27	2	10.30	0	0.00	10.65	2	2,363	0.08%
2022/04/26	0	0.00	4	10.78	10.85	-4	2,414	-0.17%
2022/04/25	5	10.66	2	10.60	10.60	3	2,461	0.12%
2022/04/20	0	0.00	1	11.45	11.30	-1	2,594	-0.04%
2022/04/18	2	11.05	0	10.90	11.00	2	2,853	0.07%
2022/04/13	0	0.00	0	11.60	11.65	0	3,041	0.00%
2022/04/12	0	0.00	2	11.50	11.35	-2	3,153	-0.06%
2022/04/11	0	0.00	0	11.55	11.45	0	3,285	0.00%
2022/04/07	3	11.50	0	0.00	11.55	3	3,970	0.08%
2022/04/01	0	0.00	1	12.05	12.15	-1	4,355	-0.02%
2022/03/31	1	12.40	0	0.00	12.30	1	4,555	0.02%
2022/03/30	0	0.00	0	12.40	12.50	0	4,611	0.00%
2022/03/29	0	12.40	0	0.00	12.25	0	4,766	0.00%
2022/03/28	2	12.20	0	0.00	12.25	2	4,871	0.04%
2022/03/24	2	12.15	0	0.00	12.35	2	5,077	0.04%
2022/03/23	1	12.30	0	12.25	12.30	1	5,268	0.02%
2022/03/22	0	12.30	0	0.00	12.40	0	6,114	0.00%
2022/03/17	2	12.00	0	0.00	12.00	2	6,764	0.03%
2022/03/15	2	11.85	0	0.00	11.65	2	6,781	0.03%
2022/03/10	1	12.65	0	0.00	12.60	1	6,850	0.01%
2022/03/07	1	12.30	0	0.00	12.30	1	6,800	0.01%
2022/03/04	1	12.80	0	0.00	12.80	1	6,825	0.01%
2022/03/01	5	13.15	0	0.00	13.20	5	6,807	0.07%
2022/02/24	3	12.75	2	12.65	12.65	1	6,763	0.01%
2022/02/23	0	0.00	0	13.30	13.15	0	6,711	0.00%
2022/02/22	8	13.08	0	13.15	13.10	8	6,704	0.12%
2022/02/18	0	0.00	3	13.58	13.65	-3	6,681	-0.04%
2022/02/17	2	13.60	0	0.00	13.30	2	6,690	0.03%
2022/02/16	2	13.70	0	0.00	13.55	2	6,686	0.03%
2022/02/15	2	13.35	0	0.00	13.35	2	6,651	0.03%
2022/02/14	2	13.55	2	13.50	13.55	0	6,610	0.00%
2022/02/11	2	14.30	5	14.50	14.15	-3	6,529	-0.05%
2022/02/10	1	14.35	0	14.30	14.30	1	6,467	0.02%
2022/02/09	6	14.58	5	14.38	14.55	1	6,404	0.02%
2022/02/08	3	14.35	9	14.39	14.40	-6	6,300	-0.10%
2022/02/07	1	14.05	3	14.27	14.30	-2	6,246	-0.03%
2022/01/26	0	0.00	0	13.65	13.70	0	6,157	0.00%
2022/01/25	1	14.20	7	13.89	13.75	-6	6,088	-0.10%
2022/01/24	4	14.40	28.1	14.25	14.50	-24.1	5,912	-0.41%
2022/01/21	1	14.35	60	14.10	14.05	-59	5,694	-1.04%
2022/01/20	21.1	14.09	5	14.09	14.05	16.1	5,589	0.29%
2022/01/19	11	13.81	16	13.89	13.75	-5	5,592	-0.09%
2022/01/18	2	13.70	12	13.69	13.70	-10	5,533	-0.18%
2022/01/17	1	13.05	12	13.38	13.40	-11	5,485	-0.20%
2022/01/14	27	12.99	0	0.00	12.75	27	5,446	0.50%
2022/01/13	6	13.37	4	13.44	13.25	2	5,385	0.04%
2022/01/12	4	14.00	2	14.10	13.65	2	5,339	0.04%
2022/01/11	4	13.75	0	0.00	13.70	4	5,124	0.08%
2022/01/10	1	13.55	26	13.93	13.80	-25	5,072	-0.49%
2022/01/07	40	13.34	13	13.72	13.45	27	5,011	0.54%
2022/01/06	2	14.20	0	0.00	13.95	2	4,919	0.04%
2022/01/05	3	14.10	0	14.00	14.05	3	4,865	0.06%
2022/01/04	10	14.60	0	0.00	14.65	10	4,749	0.21%
2022/01/03	4	14.60	10	14.65	14.70	-6	4,618	-0.13%
2021/12/30	14	14.73	13	14.48	14.25	1	4,376	0.02%
2021/12/29	3	14.53	7	14.34	14.20	-4	3,917	-0.10%
2021/12/28	52	13.87	18	14.25	14.45	34	3,735	0.91%
2021/12/27	48	13.42	12	13.88	14.30	36	3,510	1.03%
2021/12/24	10	13.07	4	13.20	13.05	6	3,305	0.18%
2021/12/23	3	13.13	4	13.48	13.25	-1	3,245	-0.03%
2021/12/22	0	0.00	8	13.03	13.15	-8	3,081	-0.26%
2021/12/21	4	13.09	10	13.18	13.05	-6	2,971	-0.20%
2021/12/20	7	13.06	0	0.00	12.95	7	2,855	0.25%
2021/12/17	61	13.25	70	13.38	12.80	-9	2,753	-0.33%
2021/12/16	37	13.96	9	14.55	13.70	28	2,544	1.10%
2021/12/15	0	0.00	12	13.35	13.35	-12	1,685	-0.71%
2021/12/14	27	12.78	7	13.21	12.15	20	1,502	1.33%
2021/12/13	3	12.85	14	12.42	12.90	-11	1,173	-0.94%
2021/12/10	5	11.65	0	11.70	11.75	5	1,011	0.49%
2021/12/08	0	0.00	2	11.65	11.65	-2	967	-0.21%
2021/12/07	2	11.40	0	0.00	11.25	2	920	0.22%
2021/12/01	0	0.00	0	11.05	11.10	0	829	0.00%
2021/11/26	0	0.00	2	10.85	10.75	-2	767	-0.26%
2021/11/25	4	11.19	0	0.00	11.15	4	753	0.53%
2021/11/19	1	11.40	0	0.00	11.25	1	737	0.14%
2021/11/18	2	11.38	12	11.50	11.35	-10	728	-1.37%
2021/11/16	3	11.42	4	11.43	11.40	-1	680	-0.15%
2021/11/15	0	0.00	2.1	11.13	11.30	-2.1	643	-0.32%
2021/11/09	0	0.00	0	10.90	10.95	0	631	0.00%
2021/11/04	0	0.00	2	11.25	11.20	-2	644	-0.31%
2021/11/03	0	0.00	7	10.85	10.95	-7	645	-1.08%
2021/10/29	14	10.76	0	0.00	10.80	14	724	1.93%
2021/10/27	0.1	11.10	4	11.25	10.90	-3.9	729	-0.54%
2021/10/22	0	0.00	0	10.10	10.00	0	664	0.00%
2021/10/21	1	10.00	0	0.00	10.05	1	704	0.14%
2021/10/04	4	10.05	0	0.00	9.98	4	958	0.42%
2021/09/30	0	0.00	10	10.60	10.65	-10	958	-1.04%
2021/09/28	0	0.00	2	10.60	10.60	-2	958	-0.21%
2021/09/24	0	0.00	0	10.20	10.25	0	967	0.00%
2021/09/23	2	10.00	0	0.00	10.00	2	999	0.20%
2021/09/17	0	0.00	0	10.20	10.25	0	1,016	0.00%
2021/09/16	2	10.10	0	0.00	10.10	2	1,019	0.20%
2021/09/15	2	10.20	0	10.15	10.20	2	1,026	0.19%
2021/09/02	0	0.00	0	9.82	9.83	0	1,109	0.00%
2021/09/01	0.1	9.90	0	0.00	10.00	0.1	1,114	0.00%
2021/08/31	1	9.81	0	0.00	9.82	1	1,112	0.09%
2021/08/26	1	9.82	0	0.00	9.86	1	1,134	0.09%
2021/08/24	1	9.90	0	0.00	9.92	1	1,167	0.09%
2021/08/19	0	0.00	0	9.78	9.78	0	1,197	0.00%
2021/08/17	1	9.96	0	0.00	9.97	1	1,215	0.08%
2021/08/13	1	10.10	0	0.00	10.05	1	1,221	0.08%
2021/08/10	0	0.00	7	10.45	10.50	-7	1,359	-0.51%
2021/08/09	7	10.76	0	0.00	10.70	7	1,409	0.50%
2021/08/05	18	11.27	0	0.00	11.20	18	1,438	1.25%
2021/08/02	0	0.00	2	11.30	11.20	-2	1,464	-0.14%
2021/07/26	0	0.00	4	11.20	11.55	-4	1,558	-0.26%
2021/07/05	0	0.00	21	11.04	11.05	-21	2,253	-0.93%
2021/07/02	1	11.05	10	10.95	10.85	-9	2,403	-0.37%
2021/07/01	30	10.98	0	0.00	10.90	30	2,556	1.17%
2021/06/30	0	0.00	0	11.10	11.10	0	2,710	0.00%
2021/06/28	0	0.00	1	11.05	11.05	-1	2,742	-0.04%
2021/06/24	0	0.00	0	11.10	11.15	0	2,822	0.00%
2021/06/23	0	0.00	11	11.00	10.90	-11	2,826	-0.39%
2021/06/22	1	10.70	0	10.60	10.60	1	2,826	0.04%
2021/06/21	3	10.62	10	10.70	10.65	-7	2,840	-0.25%
2021/06/15	0	11.30	5	11.27	11.30	-5	3,253	-0.15%
2021/06/10	1	11.40	0	0.00	11.50	1	3,357	0.03%
2021/06/09	0	0.00	0	11.05	11.05	0	3,396	0.00%
2021/06/07	0	0.00	0	11.20	11.20	0	3,576	0.00%
2021/06/04	0	11.40	0	0.00	11.35	0	3,615	0.00%
2021/06/01	0	0.00	1	11.65	11.65	-1	3,616	-0.03%
2021/05/20	5	10.69	0	0.00	10.65	5	3,682	0.14%
2021/05/19	3	10.77	1	10.60	11.00	2	3,712	0.05%
2021/05/18	0	0.00	15	9.93	10.25	-15	3,624	-0.41%
2021/05/12	4	10.50	34	11.11	10.60	-30	3,525	-0.85%
2021/05/11	4	11.73	0	0.00	11.65	4	3,483	0.11%
2021/05/10	0	0.00	2	12.60	12.45	-2	3,450	-0.06%
2021/05/06	12	12.58	0	12.35	12.40	12	3,447	0.35%
2021/05/05	1	12.75	3	12.83	12.70	-2	3,414	-0.06%
2021/05/04	0	0.00	1	12.75	12.65	-1	3,398	-0.03%
2021/05/03	1	13.55	0	0.00	13.60	1	3,328	0.03%
2021/04/29	0	0.00	20	14.47	14.35	-20	3,296	-0.61%
2021/04/28	18	14.68	10	14.68	14.70	8	3,226	0.25%
2021/04/27	17	14.31	11	14.34	14.25	6	3,138	0.19%
2021/04/26	0	0.00	3	14.05	14.15	-3	3,097	-0.10%
2021/04/23	0	0.00	1	13.60	13.55	-1	3,132	-0.03%
2021/04/22	8	13.87	2	14.00	13.65	6	3,136	0.19%
2021/04/21	2	14.28	4	14.35	14.25	-2	3,095	-0.06%
2021/04/20	0	0.00	2	14.40	14.35	-2	3,070	-0.07%
2021/04/19	3	14.00	0	0.00	14.00	3	3,038	0.10%
2021/04/16	0	0.00	1	14.05	14.00	-1	3,013	-0.03%
2021/04/14	0	0.00	0	13.60	13.65	0	2,993	0.00%
2021/04/13	2	14.05	1	14.30	14.00	1	2,981	0.03%
2021/04/12	5	14.30	0	0.00	14.30	5	2,987	0.17%
2021/04/09	6	14.15	12	14.17	14.10	-6	2,935	-0.20%
2021/04/08	13	14.85	7	15.04	14.80	6	2,828	0.21%
2021/04/07	8	14.52	10	14.59	14.85	-2	2,691	-0.07%
2021/04/06	10	14.08	10	14.23	14.25	0	2,557	0.00%
2021/03/31	2	13.40	1	13.40	13.45	1	2,403	0.04%
2021/03/30	7	13.65	7	13.55	13.60	0	2,415	0.00%
2021/03/29	0	0.00	1	13.45	13.55	-1	2,442	-0.04%
2021/03/24	2	13.35	5	13.35	13.45	-3	2,452	-0.12%
2021/03/22	0	0.00	3	14.00	13.95	-3	2,434	-0.12%
2021/03/18	1	13.55	0	0.00	13.50	1	2,208	0.05%
2021/03/17	4	13.50	0	0.00	13.55	4	2,155	0.19%
2021/03/16	1	13.50	5	13.41	13.40	-4	2,272	-0.18%
2021/03/15	0	0.00	43	13.38	13.40	-43	2,211	-1.94%
2021/03/12	10	13.30	10	13.20	13.15	0	2,181	0.00%
2021/03/11	38	13.30	0	0.00	13.25	38	2,217	1.71%
2021/03/10	0	0.00	9	13.10	13.10	-9	2,100	-0.43%
2021/03/09	3	12.50	1	12.40	12.40	2	2,173	0.09%
2021/03/05	0	0.00	0	12.75	12.70	0	2,416	0.00%
2021/02/26	15	13.05	17	12.93	13.05	-2	2,655	-0.08%
2021/02/23	0	0.00	7	13.10	13.05	-7	2,751	-0.25%
2021/02/22	2	13.15	5	13.05	13.05	-3	2,755	-0.11%
2021/02/19	11	13.00	5	13.05	13.15	6	2,769	0.22%
2021/02/18	0	0.00	0	12.55	12.65	0	2,814	0.00%
2021/02/04	0	12.25	0	0.00	11.95	0	3,099	0.00%
2021/02/03	11	12.00	0	0.00	12.00	11	3,191	0.34%
2021/01/22	2	11.95	10	12.05	12.15	-8	3,422	-0.23%
2021/01/21	3	12.10	3	12.45	12.05	0	3,437	0.00%
2021/01/20	5	12.33	0	0.00	12.30	5	3,483	0.14%
2021/01/18	1	12.90	1	13.20	13.20	0	3,513	0.00%
2021/01/15	2	13.10	0.3	13.05	13.15	1.7	3,442	0.05%
2021/01/14	8	13.05	3	13.13	13.05	5	3,481	0.14%
2021/01/13	2	12.70	0	0.00	12.80	2	3,536	0.06%
2021/01/12	6	12.58	0	0.00	12.40	6	3,559	0.17%
2021/01/08	2	13.00	0	0.00	12.95	2	3,568	0.06%
2021/01/06	2	13.20	24	13.20	13.25	-22	3,626	-0.61%
2021/01/05	0	0.00	31	13.86	13.85	-31	3,627	-0.85%
2020/12/31	20	13.60	0	0.00	13.55	20	3,679	0.54%
2020/12/29	2	13.65	0	0.00	13.55	2	3,796	0.05%
2020/12/28	2	13.60	0	0.00	13.55	2	3,801	0.05%
2020/12/25	9	13.76	13	13.65	13.65	-4	3,813	-0.10%
2020/12/24	6	13.70	15	13.60	13.75	-9	3,869	-0.23%
2020/12/23	0	0.00	26	13.15	13.15	-26	3,922	-0.66%
2020/12/22	10	13.28	11	13.15	13.10	-1	4,051	-0.02%
2020/12/21	5	13.35	13	13.43	13.35	-8	4,153	-0.19%
2020/12/18	0	0.00	4	13.58	13.55	-4	4,451	-0.09%
2020/12/16	13	13.59	2	13.50	13.50	11	4,719	0.23%
2020/12/15	2	13.45	0	0.00	13.45	2	4,808	0.04%
2020/12/14	7	13.51	117	13.43	13.75	-110	4,894	-2.25%	大賣/鉅額交易
2020/12/11	3	13.63	2	13.55	13.60	1	5,069	0.02%
2020/12/10	32	13.93	4	14.00	14.00	28	5,190	0.54%
2020/12/09	0	0.00	14	14.80	14.75	-14	5,560	-0.25%
2020/12/08	7	14.75	0	0.00	14.75	7	6,079	0.12%
2020/12/07	5	14.63	3	14.53	14.65	2	6,217	0.03%
2020/12/04	3	14.95	8	14.90	14.90	-5	6,289	-0.08%
2020/12/03	3	14.90	7	15.09	14.85	-4	6,339	-0.06%
2020/12/02	10	15.82	9	15.73	15.45	1	6,388	0.02%
2020/12/01	10	15.57	4	15.60	15.60	6	6,402	0.09%
2020/11/30	6	15.21	4	15.39	15.15	2	6,585	0.03%
2020/11/27	20	15.07	10	15.15	15.10	10	6,621	0.15%
2020/11/26	108	15.06	52	14.96	14.95	56	6,629	0.84%	大買/
2020/11/25	11	14.75	12	14.90	14.85	-1	6,598	-0.02%
2020/11/24	13	14.79	5	14.92	14.65	8	6,630	0.12%
2020/11/23	9	14.53	1	14.70	14.65	8	6,613	0.12%
2020/11/20	0	0.00	0	14.40	14.45	0	6,663	0.00%
2020/11/19	0	0.00	2	14.40	14.40	-2	7,150	-0.03%
2020/11/18	4	14.40	10	14.40	14.40	-6	7,462	-0.08%
2020/11/17	13	14.63	17	14.61	14.55	-4	7,505	-0.05%
2020/11/16	22	15.28	14	15.20	15.20	8	7,538	0.11%
2020/11/13	33	14.79	8	14.89	14.85	25	7,429	0.34%
2020/11/12	7	14.64	5	14.57	14.60	2	7,469	0.03%
2020/11/11	7	14.89	10	14.83	14.65	-3	7,507	-0.04%
2020/11/10	4	14.35	62	14.30	14.30	-58	7,438	-0.78%
2020/11/09	22	14.74	0	0.00	14.60	22	7,447	0.30%
2020/11/06	3	14.42	4	14.43	14.40	-1	7,479	-0.01%
2020/11/05	9	14.21	11	14.12	14.10	-2	7,606	-0.03%
2020/11/04	12	13.97	0	0.00	13.95	12	7,858	0.15%
2020/11/03	1	13.90	0	0.00	13.85	1	7,897	0.01%
2020/11/02	1	13.50	2	13.35	13.35	-1	7,918	-0.01%
2020/10/30	0	0.00	3	13.65	13.45	-3	7,943	-0.04%
2020/10/29	8	13.74	9	13.70	13.75	-1	7,959	-0.01%
2020/10/28	24	14.34	24	14.31	14.05	0	7,999	0.00%
2020/10/27	9	14.41	33	14.45	14.55	-24	7,962	-0.30%
2020/10/26	12	14.43	5	14.31	14.35	7	7,953	0.09%
2020/10/23	2	14.40	10	14.45	14.45	-8	7,935	-0.10%
2020/10/22	19	14.75	15	14.36	14.25	4	7,959	0.05%
2020/10/21	26	14.62	8	14.48	14.55	18	7,973	0.23%
2020/10/20	2	14.15	2	14.35	14.15	0	8,048	0.00%
2020/10/16	4	14.13	2	14.00	13.90	2	8,025	0.02%
2020/10/15	0	0.00	2	14.30	14.35	-2	8,062	-0.02%
2020/10/14	1	14.15	2	14.30	14.30	-1	8,062	-0.01%
2020/10/13	3	13.78	0	0.00	13.85	3	8,048	0.04%
2020/10/12	13	14.12	48	14.21	13.95	-35	7,997	-0.44%
2020/10/08	1	14.55	2	14.50	14.50	-1	7,952	-0.01%
2020/10/07	19	14.88	11	14.90	14.70	8	7,945	0.10%
2020/10/06	0	0.00	1	14.30	14.30	-1	7,964	-0.01%
2020/10/05	1	13.95	10	13.95	14.10	-9	8,004	-0.11%
2020/09/30	2	13.85	13	13.85	14.00	-11	8,007	-0.14%
2020/09/29	2	14.20	25	14.15	13.80	-23	8,020	-0.29%
2020/09/28	45	14.11	3	14.45	14.40	42	7,995	0.53%
2020/09/25	22	14.35	35	14.03	13.70	-13	7,999	-0.16%
2020/09/24	19	14.85	12	14.79	14.55	7	7,937	0.09%
2020/09/23	35	15.80	13	15.84	15.30	22	7,944	0.28%
2020/09/22	23	15.59	32	15.45	15.90	-9	7,873	-0.11%
2020/09/21	8	15.51	2	15.35	15.35	6	7,683	0.08%
2020/09/18	11	15.65	15	15.50	15.70	-4	7,614	-0.05%
2020/09/17	32	16.03	28	15.93	16.00	4	7,600	0.05%
2020/09/16	39	15.90	11	15.95	15.80	28	7,506	0.37%
2020/09/15	23	15.61	23	15.63	15.50	0	7,325	0.00%
2020/09/14	72	16.22	60	16.01	16.00	12	7,168	0.17%
2020/09/11	73	15.57	48	15.59	15.70	25	6,678	0.37%
2020/09/10	17	14.92	4	14.73	14.75	13	6,137	0.21%
2020/09/09	20	14.74	15	14.76	14.65	5	5,992	0.08%
2020/09/08	5	14.54	20	14.36	14.20	-15	5,878	-0.26%
2020/09/07	11	15.00	7	15.27	14.70	4	5,803	0.07%
2020/09/04	7	14.96	14	15.20	15.20	-7	5,654	-0.12%
2020/09/03	27	14.92	17	14.49	15.30	10	5,536	0.18%
2020/09/02	32	14.04	14	14.14	14.00	18	5,230	0.34%
2020/09/01	0	0.00	1	13.70	13.70	-1	5,147	-0.02%
2020/08/31	1	13.50	13	13.50	13.50	-12	5,105	-0.24%
2020/08/28	6	13.33	6	13.22	13.50	0	5,051	0.00%
2020/08/27	4	13.25	16	13.52	13.35	-12	4,960	-0.24%
2020/08/26	4	13.54	2	13.45	13.55	2	4,877	0.04%
2020/08/25	32	13.87	60	13.51	13.55	-28	4,786	-0.58%
2020/08/24	17	13.75	17	13.88	14.00	0	4,271	0.00%
2020/08/21	1	12.20	8	12.69	12.75	-7	3,938	-0.18%
2020/08/20	14	12.13	2	12.20	11.85	12	3,846	0.31%
2020/08/19	16	12.75	17	12.66	12.70	-1	3,722	-0.03%
2020/08/18	29	13.03	4	13.05	12.95	25	3,638	0.69%
2020/08/17	1	12.30	1	12.60	12.65	0	3,498	0.00%
2020/08/14	3	12.27	12	12.23	12.20	-9	3,425	-0.26%
2020/08/13	10	12.50	1	12.15	12.15	9	3,386	0.27%
2020/08/12	30	12.35	11	12.28	12.45	19	3,329	0.57%
2020/08/11	18	12.63	21	12.39	12.35	-3	3,244	-0.09%
2020/08/10	20	12.48	9.3	12.69	12.80	10.7	3,053	0.35%
2020/08/07	2	11.80	1	11.80	11.65	1	2,767	0.04%
2020/08/05	0	0.00	1	11.70	11.75	-1	2,676	-0.04%
2020/08/04	0	0.00	3	11.63	11.70	-3	2,648	-0.11%
2020/08/03	8	11.55	25	11.56	11.50	-17	2,610	-0.65%
2020/07/31	5	11.02	5	11.00	11.05	0	2,538	0.00%
2020/07/28	2	10.65	0	0.00	10.30	2	2,490	0.08%
2020/07/27	15	11.12	0	0.00	10.90	15	2,551	0.59%
2020/07/24	32	11.57	22	11.55	11.20	10	2,488	0.40%
2020/07/21	8	11.16	5	11.05	10.90	3	2,279	0.13%
2020/07/20	5	11.04	5	10.90	10.85	0	2,198	0.00%
2020/07/17	9	10.76	18	10.69	10.60	-9	2,146	-0.42%
2020/07/16	1	10.65	19	10.62	10.70	-18	2,128	-0.85%
2020/07/15	2	10.85	15	10.61	10.55	-13	2,120	-0.61%
2020/07/14	0	0.00	10	10.95	10.80	-10	2,099	-0.48%
2020/07/13	25	11.01	26	11.08	11.10	-1	2,073	-0.05%
2020/07/10	0	0.00	5	10.75	10.65	-5	2,025	-0.25%
2020/07/09	21	10.53	0	0.00	10.50	21	1,967	1.07%
2020/07/08	2	10.55	0	0.00	10.45	2	1,930	0.10%
2020/07/07	21	11.00	3	10.70	10.65	18	1,875	0.96%
2020/07/06	1	11.00	10	10.98	11.05	-9	1,821	-0.49%
2020/07/03	10	10.45	11	10.89	10.65	-1	1,747	-0.06%
2020/07/02	35	10.58	25	10.30	10.35	10	1,642	0.61%
2020/07/01	10	10.10	1	10.25	10.65	9	1,499	0.60%
2020/06/30	0	0.00	7	9.67	9.70	-7	1,244	-0.56%
2020/06/29	9	9.40	6	9.49	9.41	3	1,200	0.25%
2020/06/24	0	0.00	5	9.54	9.54	-5	1,181	-0.42%
2020/06/23	5	9.11	0	0.00	9.10	5	1,095	0.46%
2020/06/19	0	0.00	1	9.45	9.22	-1	1,063	-0.09%
2020/06/15	5	8.99	1	9.20	8.83	4	1,048	0.38%
2020/06/12	1	8.45	10	8.75	9.05	-9	1,044	-0.86%
2020/06/10	1	9.19	0	0.00	9.11	1	1,032	0.10%
2020/06/08	0	0.00	5	8.95	8.84	-5	1,062	-0.47%
2020/05/25	4	8.00	0	0.00	8.05	4	1,043	0.38%
2020/05/22	0	0.00	0	8.12	8.12	0	1,046	0.00%
2020/05/21	1	8.10	0	0.00	8.22	1	1,042	0.10%
2020/05/20	4	8.05	0	0.00	8.01	4	1,033	0.39%
2020/05/15	0	0.00	0	7.92	7.92	0	1,018	0.00%
2020/05/07	5	8.47	1	8.53	8.55	4	949	0.42%
2020/05/05	0	0.00	8	8.58	8.52	-8	943	-0.85%
2020/04/30	12	8.69	10	8.76	8.76	2	923	0.22%
2020/04/27	0	0.00	0	7.90	7.90	0	848	0.00%
2020/04/15	17	8.16	16	8.10	8.07	1	811	0.12%
2020/04/08	5	7.12	5	7.20	7.21	0	729	0.00%
2020/04/06	0	6.64	0	0.00	6.68	0	707	0.00%
2020/03/26	4	6.40	4	6.44	6.51	0	706	0.00%
2020/03/23	0	0.00	0.7	5.82	5.82	-0.7	852	-0.09%
2020/03/19	5	5.53	0	0.00	5.45	5	1,064	0.47%
2020/03/18	4	6.17	48	6.05	6.05	-44	1,058	-4.16%
2020/03/17	1	6.33	81	6.32	6.30	-80	1,037	-7.71%
2020/03/16	1	7.18	2	7.17	6.85	-1	1,029	-0.10%
2020/03/13	1	7.11	0	0.00	7.20	1	1,022	0.10%
2020/03/12	1	8.25	0	7.85	7.90	1	976	0.10%
2020/03/11	0	0.00	0.1	8.61	8.65	-0.1	962	-0.01%
2020/03/10	0	0.00	0	8.51	8.57	0	950	0.00%
2020/03/09	1	8.70	0	0.00	8.61	1	943	0.11%
2020/03/05	0	0.00	0	8.96	8.98	0	943	0.00%
2020/03/03	0	0.00	0.3	8.85	8.85	-0.3	942	-0.03%
2020/02/27	10	8.74	0	0.00	8.72	10	941	1.06%
2020/02/18	0	0.00	0	9.17	9.16	0	933	0.00%
2020/02/14	0	0.00	0	9.28	9.28	0	951	0.00%
2020/02/12	0	0.00	0	9.23	9.28	0	968	0.00%
2020/02/07	2	9.17	0	0.00	9.16	2	986	0.20%
2020/01/20	5	10.25	10	10.25	10.25	-5	959	-0.52%
2020/01/16	0	0.00	20	10.30	10.30	-20	966	-2.07%
2020/01/15	0	0.00	10	10.30	10.30	-10	976	-1.02%
2020/01/14	0	0.00	10	10.35	10.30	-10	977	-1.02%
2020/01/13	0	0.00	10	10.30	10.35	-10	984	-1.02%
2020/01/10	2	10.28	0	0.00	10.25	2	990	0.20%
2020/01/07	51	10.30	0	0.00	10.25	51	1,085	4.70%
2020/01/06	1	10.30	0	0.00	10.25	1	1,163	0.09%
2020/01/03	30	10.50	0	0.00	10.50	30	1,178	2.54%
2019/12/24	0	0.00	20	10.55	10.65	-20	1,509	-1.32%
2019/12/20	0	0.00	0	10.75	10.80	0	1,490	0.00%
2019/12/19	0	0.00	5	10.90	10.85	-5	1,484	-0.34%
2019/12/18	20	11.45	32	11.19	11.05	-12	1,462	-0.82%
2019/12/17	25	11.20	30	10.92	11.35	-5	1,337	-0.37%
2019/12/16	30	10.81	50	10.80	11.00	-20	1,253	-1.60%
2019/12/10	0	0.00	21	10.40	10.40	-21	1,125	-1.87%
2019/11/26	0	0.00	20	10.30	10.30	-20	1,247	-1.60%
2019/11/25	0	0.00	0	10.20	10.30	0	1,248	0.00%
2019/11/22	1	10.20	0	0.00	10.15	1	1,246	0.08%
2019/11/21	0	0.00	17	10.08	10.15	-17	1,257	-1.35%
2019/11/20	0	0.00	2	10.05	10.10	-2	1,253	-0.16%
2019/11/14	60	10.10	0	0.00	10.05	60	1,267	4.73%
2019/11/11	7	10.24	3	10.25	10.15	4	1,257	0.32%
2019/11/08	3	10.42	0	0.00	10.35	3	1,249	0.24%
2019/11/05	0	0.00	0	10.55	10.55	0	1,246	0.00%
2019/11/04	1	10.50	0	0.00	10.55	1	1,249	0.08%
2019/10/29	0	0.00	105	10.77	10.80	-105	1,260	-8.33%	大賣/鉅額交易
2019/10/28	1	10.50	0	0.00	10.60	1	1,262	0.08%
2019/10/24	0	0.00	0.1	10.80	10.80	-0.1	1,316	-0.01%
2019/10/21	0	0.00	1	10.90	10.90	-1	1,543	-0.06%
2019/10/17	1	11.30	5	11.35	11.05	-4	1,531	-0.26%
2019/10/16	2	11.25	0	0.00	11.15	2	1,490	0.13%
2019/10/14	0	0.00	2	11.30	11.10	-2	1,454	-0.14%
2019/10/07	0	0.00	2	10.75	10.80	-2	1,349	-0.15%
2019/10/04	31	11.00	3	11.00	11.00	28	1,355	2.07%
2019/10/03	10	11.21	38	11.15	11.10	-28	1,300	-2.15%
2019/10/02	0	0.00	1	10.65	10.60	-1	1,158	-0.09%
2019/10/01	0	0.00	11	10.75	10.70	-11	1,150	-0.96%
2019/09/24	0	0.00	0	10.45	10.35	0	1,051	0.00%
2019/09/19	5	10.31	0	0.00	10.20	5	1,052	0.48%
2019/09/11	1	10.25	0	0.00	10.25	1	1,049	0.10%
2019/09/10	235	10.37	0	0.00	10.25	235	1,049	22.40%	大買/鉅額交易
2019/09/09	0	0.00	0	10.75	10.80	0	1,006	0.00%
2019/09/06	0	0.00	2	11.00	10.90	-2	1,003	-0.20%
2019/09/04	0	0.00	1	10.75	10.80	-1	980	-0.10%
2019/09/02	0	0.00	5	10.75	10.85	-5	997	-0.50%
2019/08/30	20	10.80	0	0.00	10.75	20	994	2.01%
2019/08/29	5	10.75	10	10.52	10.80	-5	984	-0.51%
2019/08/28	4	10.34	7	10.40	10.30	-3	969	-0.31%
2019/08/27	0	0.00	3	10.30	10.30	-3	978	-0.31%
2019/08/26	2	10.23	0	0.00	10.20	2	1,003	0.20%
2019/08/22	0	0.00	1	10.55	10.50	-1	1,029	-0.10%
2019/08/20	32	10.40	2	10.60	10.45	30	1,038	2.89%
2019/08/19	0	0.00	2	10.50	10.50	-2	1,048	-0.19%
2019/08/15	2	10.20	0	10.25	10.25	2	1,081	0.18%
2019/08/14	0	0.00	0	10.25	10.25	0	1,101	0.00%
2019/08/12	3	10.27	0	0.00	10.25	3	1,296	0.23%
2019/08/07	9	10.38	0	10.35	10.35	9	1,436	0.63%
2019/08/05	5	10.55	0	0.00	10.50	5	1,766	0.28%
2019/08/02	0	0.00	2	10.78	10.75	-2	2,045	-0.10%
2019/08/01	0	0.00	4	10.91	10.90	-4	2,098	-0.19%
2019/07/30	50	11.15	3	11.05	11.00	47	2,208	2.13%
2019/07/29	3	11.20	0	0.00	11.30	3	2,212	0.14%
2019/07/26	21	11.12	5	11.19	11.15	16	2,219	0.72%
2019/07/25	11	11.50	25	11.61	11.55	-14	2,216	-0.63%
2019/07/24	7	11.24	24	11.18	11.20	-17	2,109	-0.81%
2019/07/23	0	0.00	4	10.75	10.65	-4	2,026	-0.20%
2019/07/18	1	10.55	0	0.00	10.50	1	2,038	0.05%
2019/07/17	1	10.75	3	10.65	10.55	-2	2,045	-0.10%
2019/07/15	3	10.60	0	0.00	10.70	3	2,079	0.14%
2019/07/11	4	10.55	15	10.58	10.60	-11	2,243	-0.49%
2019/07/10	12	10.57	5.7	10.37	10.55	6.3	2,330	0.27%
2019/07/08	3	10.47	0	0.00	10.45	3	2,370	0.13%
2019/07/05	2	10.40	3	10.45	10.50	-1	2,379	-0.04%
2019/07/02	1	10.30	0	0.00	10.30	1	2,422	0.04%
2019/07/01	0	0.00	1	10.35	10.35	-1	2,440	-0.04%
2019/06/26	2	10.10	0	0.00	10.10	2	2,577	0.08%
2019/06/21	7	10.41	1	10.55	10.30	6	2,819	0.21%
2019/06/19	1	10.35	2	10.43	10.35	-1	2,834	-0.04%
2019/06/17	0	0.00	2	10.35	10.30	-2	2,907	-0.07%
2019/06/13	0	0.00	0	10.20	10.25	0	2,932	0.00%
2019/06/10	0	0.00	2	10.30	10.20	-2	2,937	-0.07%
2019/06/06	1	10.55	4	10.45	10.40	-3	2,937	-0.10%
2019/06/05	0	0.00	3	10.65	10.65	-3	2,951	-0.10%
2019/06/04	3	10.50	0	10.50	10.50	3	2,970	0.10%
2019/06/03	0	0.00	1	10.40	10.45	-1	2,968	-0.03%
2019/05/29	0	0.00	3	10.25	10.35	-3	2,997	-0.10%
2019/05/27	62	10.40	8	10.40	10.40	54	2,977	1.81%
2019/05/24	2	10.60	0	0.00	10.50	2	2,970	0.07%
2019/05/23	0	0.00	0	10.65	10.65	0	2,951	0.00%
2019/05/22	1	10.95	10	11.08	10.80	-9	2,939	-0.31%
2019/05/21	1	10.85	28	10.81	10.85	-27	2,921	-0.92%
2019/05/20	36	10.58	33	10.57	10.85	3	2,902	0.10%
2019/05/17	120	11.06	12	10.89	10.80	108	2,839	3.80%	大買/鉅額交易
2019/05/16	6	11.98	17	11.92	11.60	-11	2,704	-0.41%
2019/05/15	3	11.70	2	12.05	11.65	1	2,621	0.04%
2019/05/14	110	11.76	7	11.85	11.95	103	2,575	4.00%	大買/鉅額交易
2019/05/13	50	12.62	15	12.32	12.15	35	2,484	1.41%
2019/05/10	2	12.05	134	12.11	12.55	-132	2,237	-5.90%	大賣/鉅額交易
2019/05/09	24	11.59	1	11.50	11.45	23	1,951	1.18%
2019/05/08	4	11.99	4	12.05	12.10	0	1,883	0.00%
2019/05/07	2	11.73	34	11.73	12.00	-32	1,830	-1.75%
2019/05/06	0	0.00	10	11.52	11.45	-10	1,758	-0.57%
2019/05/03	0	0.00	3	11.55	11.55	-3	1,731	-0.17%
2019/04/30	102	10.70	0	0.00	11.15	102	1,658	6.15%	大買/鉅額交易
2019/04/29	420	10.97	0	0.00	10.70	420	1,679	25.01%	大買/鉅額交易
2019/04/26	2	11.10	0	0.00	11.05	2	1,653	0.12%
2019/04/25	6	11.35	39.8	11.45	11.30	-33.8	1,638	-2.06%
2019/04/22	0	0.00	5	11.44	11.45	-5	1,618	-0.31%
2019/04/19	1	11.15	0	0.00	11.05	1	1,578	0.06%
2019/04/18	0	0.00	18	11.29	11.15	-18	1,571	-1.15%
2019/04/17	39	11.82	22	11.87	11.55	17	1,528	1.11%
2019/04/16	0	0.00	25	11.68	11.85	-25	1,399	-1.79%
2019/04/15	14	11.29	5	11.30	11.15	9	1,308	0.69%
2019/04/12	140	10.94	2	10.98	11.00	138	1,265	10.91%	大買/鉅額交易
2019/04/11	10	11.00	0	0.00	11.00	10	1,240	0.81%
2019/04/10	10	11.15	0	0.00	11.05	10	1,232	0.81%
2019/04/09	6	10.86	0	0.00	10.80	6	1,221	0.49%
2019/04/08	0	11.00	2	11.00	11.00	-2	1,232	-0.16%
2019/04/03	4	10.93	0	0.00	11.10	4	1,210	0.33%
2019/04/02	34	11.07	0	0.00	11.05	34	1,188	2.86%
2019/04/01	5	11.19	8	11.24	11.20	-3	1,162	-0.26%
2019/03/29	8	10.98	8	10.97	11.00	0	1,090	0.00%
2019/03/28	8	10.46	6	10.60	10.45	2	1,035	0.19%
2019/03/27	10	11.10	22	10.86	10.60	-12	1,000	-1.20%
2019/03/26	7	10.39	0	0.00	10.55	7	812	0.86%
2019/03/25	2	10.13	0	0.00	10.30	2	786	0.25%
2019/03/22	2	10.17	24	10.10	10.05	-22	769	-2.86%
2019/03/21	5	10.30	0.2	10.20	10.20	4.8	759	0.63%
2019/03/20	2	10.25	40	10.15	10.20	-38	701	-5.42%
2019/03/18	9	10.24	9	10.15	10.15	0	695	0.00%
2019/03/15	2	10.15	0	0.00	10.05	2	693	0.29%
2019/03/14	5	10.05	0	0.00	10.05	5	695	0.72%
2019/03/12	10	10.38	0	0.00	10.30	10	690	1.45%
2019/03/11	0.2	10.35	0	0.00	10.45	0.2	750	0.03%
2019/03/08	5	10.05	0	0.00	10.30	5	767	0.65%
2019/03/04	5	9.79	2	9.78	9.82	3	669	0.45%
2019/02/22	0	0.00	0	9.75	9.78	0	784	0.00%
2019/02/20	10	9.92	0	9.80	9.83	10	779	1.28%
2019/02/19	1	9.85	0	0.00	9.86	1	777	0.13%
2019/02/18	53	9.89	0	0.00	9.88	53	779	6.80%
2019/02/13	3	9.53	0	0.00	9.73	3	758	0.40%
2019/02/12	1	9.45	0	0.00	9.47	1	743	0.13%
2019/01/28	0	0.00	0	9.44	9.45	0	740	0.00%
2019/01/22	0	0.00	0	10.15	9.50	0	740	0.00%
2019/01/21	40	9.83	0	0.00	9.77	40	734	5.45%
2019/01/17	2	9.39	0	0.00	9.32	2	697	0.29%
2019/01/16	1	9.38	0	0.00	9.27	1	696	0.14%
2019/01/15	0	0.00	0	9.10	9.20	0	689	0.00%
2019/01/10	1	9.50	0	0.00	9.31	1	692	0.14%
2019/01/04	1	9.06	9	9.01	9.01	-8	684	-1.17%
2018/12/28	0	0.00	10	9.40	9.41	-10	713	-1.40%
2018/12/27	10	9.53	0	0.00	9.40	10	706	1.42%
2018/12/25	2	9.13	0	0.00	9.11	2	704	0.28%
2018/12/21	5	9.14	0.3	9.21	9.21	4.7	747	0.63%
2018/12/19	0	0.00	0	9.43	9.44	0	757	0.00%
2018/12/11	0	0.00	5	9.96	9.92	-5	767	-0.65%
2018/12/10	3	9.70	5	9.93	9.80	-2	759	-0.26%
2018/12/05	0	0.00	1	9.80	9.65	-1	794	-0.13%
2018/12/04	5	10.02	5	9.90	9.91	0	796	0.00%
2018/12/03	22	9.66	19	9.71	9.73	3	727	0.41%
2018/11/23	0	0.00	3	9.53	9.47	-3	730	-0.41%
2018/11/16	3	8.54	0	0.00	8.50	3	693	0.43%
2018/11/08	1	8.68	0	0.00	8.66	1	709	0.14%
2018/10/25	0	8.20	0	0.00	8.21	0	783	0.00%
2018/10/18	2	8.92	0	0.00	8.88	2	790	0.25%
2018/10/17	0	9.01	0	0.00	8.92	0	795	0.00%
2018/10/16	3	9.03	0	0.00	9.03	3	797	0.38%
2018/10/15	6	8.58	0	0.00	8.77	6	799	0.75%
2018/10/12	0	8.45	0	8.45	8.45	0	802	0.00%
2018/10/11	1	8.30	0	0.00	8.30	1	800	0.12%
2018/10/09	1	9.30	0	0.00	9.22	1	782	0.13%
2018/10/08	0	0.00	1	9.71	9.66	-1	778	-0.13%
2018/10/05	7	9.69	6	9.88	9.71	1	782	0.13%
2018/10/03	7	10.30	0	0.00	10.10	7	784	0.89%
2018/10/01	2	9.85	3	10.00	9.99	-1	838	-0.12%
2018/09/28	12	9.74	9	9.78	9.79	3	881	0.34%
2018/09/27	5	9.71	8.7	9.77	9.75	-3.7	891	-0.41%
2018/09/26	2	9.62	7	9.69	9.62	-5	902	-0.55%
2018/09/25	4	9.73	4	9.65	9.61	0	936	0.00%
2018/09/21	6	9.73	6	9.75	9.74	0	1,058	0.00%
2018/09/20	17	9.83	16	9.76	9.74	1	1,179	0.08%
2018/09/19	1	9.97	1	10.05	10.00	0	1,189	0.00%
2018/09/18	10	10.03	9	9.75	9.75	1	1,261	0.08%
2018/09/14	13	10.23	6	10.12	10.10	7	1,346	0.52%
2018/09/13	7	10.43	8.2	10.15	10.15	-1.2	1,358	-0.09%
2018/09/11	3	10.00	3	10.00	10.35	0	1,390	0.00%
2018/09/10	0	0.00	2	9.86	9.87	-2	1,508	-0.13%
2018/09/07	10	9.92	0	0.00	9.86	10	1,596	0.63%
2018/09/05	0	0.00	2	10.35	10.10	-2	1,625	-0.12%
2018/09/04	6	10.10	4	10.15	10.10	2	1,698	0.12%
2018/09/03	0	0.00	5	10.15	10.05	-5	1,759	-0.28%
2018/08/30	4	9.94	0	0.00	9.97	4	1,719	0.23%
2018/08/29	2	9.99	0	0.00	9.99	2	1,715	0.12%
2018/08/23	0	0.00	7	9.39	9.68	-7	1,702	-0.41%
2018/08/22	7	9.31	4	9.23	9.34	3	1,687	0.18%
2018/08/21	2	9.05	4	9.14	9.29	-2	1,690	-0.12%
2018/08/20	0	0.00	2	9.03	8.90	-2	1,674	-0.12%
2018/08/17	2	9.03	5.1	9.10	9.03	-3.1	1,671	-0.18%
2018/08/16	5	8.92	3	8.96	8.90	2	1,674	0.12%
2018/08/15	3	8.95	5	8.94	8.94	-2	1,672	-0.12%
2018/08/14	3	8.95	3	9.00	9.03	0	1,671	0.00%
2018/08/10	6	9.45	3	9.49	9.41	3	1,661	0.18%
2018/08/09	2	9.59	0	0.00	9.51	2	1,659	0.12%
2018/08/03	22	9.50	18	9.36	9.36	4	1,634	0.24%
2018/08/02	9	9.51	16	9.48	9.42	-7	1,628	-0.43%
2018/08/01	19	9.50	23	9.55	9.55	-4	1,624	-0.25%
2018/07/31	9	9.52	9	9.43	9.42	0	1,619	0.00%
2018/07/30	19	9.52	18	9.51	9.46	1	1,614	0.06%
2018/07/27	26	9.54	12	9.44	9.44	14	1,610	0.87%
2018/07/26	6	9.51	16	9.53	9.50	-10	1,596	-0.63%
2018/07/25	3	9.49	2	9.48	9.48	1	1,592	0.06%
2018/07/24	2	9.43	5	9.53	9.48	-3	1,589	-0.19%
2018/07/23	11	9.26	8.3	9.26	9.35	2.7	1,580	0.17%
2018/07/20	9	9.38	11	9.37	9.25	-2	1,577	-0.13%
2018/07/19	13	9.43	19	9.42	9.37	-6	1,574	-0.38%
2018/07/18	15	9.46	6	9.37	9.38	9	1,568	0.57%
2018/07/17	12	9.49	8	9.63	9.40	4	1,561	0.26%
2018/07/16	9	9.46	19	9.51	9.65	-10	1,555	-0.64%
2018/07/13	20	9.46	5	9.40	9.45	15	1,547	0.97%
2018/07/12	4	9.36	10	9.45	9.46	-6	1,544	-0.39%
2018/07/11	8	9.31	19	9.41	9.40	-11	1,535	-0.72%
2018/07/10	25	9.38	170	9.47	9.38	-145	1,522	-9.52%	大賣/鉅額交易
2018/07/09	13	10.07	2	10.20	10.15	11	1,447	0.76%
2018/07/06	161	10.09	17	10.14	10.15	144	1,430	10.06%	大買/鉅額交易
2018/07/05	7	10.54	9	10.58	10.10	-2	1,375	-0.15%
2018/07/04	2	10.75	28	10.65	10.45	-26	1,354	-1.92%
2018/07/03	12	10.92	7	10.74	10.70	5	1,330	0.38%
2018/07/02	15	11.31	18	11.18	10.85	-3	1,295	-0.23%
2018/06/29	34	10.75	32	10.80	11.15	2	1,174	0.17%
2018/06/28	9	10.56	3	10.57	10.30	6	1,057	0.57%
2018/06/27	28	10.89	226	10.79	10.75	-198	1,046	-18.92%	大賣/鉅額交易
2018/06/26	85	10.44	21	10.47	11.05	64	969	6.60%
2018/06/25	16	10.50	63	10.60	10.35	-47	874	-5.37%
2018/06/22	33	10.38	2	10.50	10.35	31	860	3.60%
2018/06/21	4	10.71	4	10.68	10.60	0	840	0.00%
2018/06/20	15	10.57	4	10.58	10.60	11	817	1.35%
2018/06/19	60	10.81	12	11.04	10.80	48	764	6.28%
2018/06/15	1	10.75	1	10.05	10.80	0	623	0.00%
2018/06/14	0	0.00	2	9.85	9.85	-2	523	-0.38%
2018/06/13	3	9.97	0	0.00	9.97	3	515	0.58%
2018/06/12	103	10.10	3	10.15	10.05	100	478	20.91%	大買/
2018/06/11	2	9.58	0	0.00	9.63	2	376	0.53%
2018/06/01	0	0.00	1	8.85	8.70	-1	313	-0.32%
2018/05/31	1	8.76	0	0.00	8.70	1	305	0.33%
2018/05/29	3	8.21	0	0.00	8.36	3	286	1.05%
2018/05/23	1	7.85	0.1	7.83	7.88	0.9	280	0.32%
2018/05/18	6	7.75	0	0.00	7.80	6	277	2.16%
2018/04/09	2	8.90	0	0.00	8.85	2	514	0.39%
2018/03/27	0	0.00	5	8.88	8.94	-5	493	-1.01%
2018/03/09	3	9.35	3	9.25	9.22	0	524	0.00%
2018/03/02	0	0.00	0	9.33	9.33	0	562	0.00%
2018/02/22	4	9.12	0	0.00	9.11	4	567	0.70%
2018/02/07	0	0.00	0	9.24	9.26	0	617	0.00%
2018/01/23	6	9.90	0	0.00	9.89	6	646	0.93%
2018/01/17	0	0.00	0	10.00	9.94	0	510	0.00%
2018/01/09	0	0.00	4	9.95	9.92	-4	523	-0.76%