訊舟 (3047)-凱基-高美館券商分點個股進出

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
14.60
漲跌
▼0.20
漲幅
-1.35%
成交量
911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:13:30

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

訊舟 (3047)籌碼相關－凱基-高美館券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/25	1	14.25	1	14.35	14.35	0	7,615	0.00%
2024/04/19	2	13.90	30	14.10	14.15	-28	7,616	-0.37%
2024/04/18	3	14.43	0	0.00	14.55	3	7,601	0.04%
2024/04/17	1	14.40	0.7	14.45	14.45	0.3	7,597	0.00%
2024/04/16	0	0.00	1	14.20	14.25	-1	7,605	-0.01%
2024/04/15	10	15.20	0	0.00	14.85	10	7,644	0.13%
2024/04/11	1	15.25	0	0.00	15.25	1	7,726	0.01%
2024/04/10	6	15.36	0	0.00	15.45	6	7,753	0.08%
2024/04/09	0	0.00	6	15.30	15.20	-6	7,751	-0.08%
2024/04/08	0	0.00	10	15.25	15.25	-10	7,814	-0.13%
2024/04/03	10	15.15	0	0.00	15.10	10	7,819	0.13%
2024/04/01	50	15.40	6	15.45	15.45	44	7,854	0.56%
2024/03/29	0	0.00	1	15.25	15.25	-1	7,943	-0.01%
2024/03/28	2	15.20	0	0.00	15.15	2	8,060	0.02%
2024/03/22	7	15.04	10.1	15.00	15.35	-3.1	8,308	-0.04%
2024/03/21	0	0.00	1	15.10	15.10	-1	8,610	-0.01%
2024/03/20	11	15.00	0	0.00	14.95	11	8,683	0.13%
2024/03/19	6	15.10	1	15.10	15.05	5	8,729	0.06%
2024/03/15	4	15.28	0	0.00	15.20	4	8,955	0.04%
2024/03/14	0	15.75	0	0.00	15.60	0	8,945	0.00%
2024/03/13	6	16.01	6	16.11	15.85	0	8,933	0.00%
2024/03/12	2	16.58	0.1	16.45	16.50	1.9	8,888	0.02%
2024/03/08	5.1	16.79	40	16.25	16.25	-34.9	8,909	-0.39%
2024/03/07	34	17.33	0	0.00	16.85	34	8,900	0.38%
2024/03/06	1	17.80	5	17.85	17.75	-4	8,785	-0.05%
2024/03/05	12	17.86	2	17.78	17.85	10	8,809	0.11%
2024/03/04	10	18.43	11	18.44	18.15	-1	9,005	-0.01%
2024/03/01	10	17.98	4	18.05	17.90	6	8,904	0.07%
2024/02/29	0	18.30	4	18.23	18.25	-4	8,866	-0.05%
2024/02/27	50	18.21	20	18.10	18.20	30	8,961	0.33%
2024/02/26	1	18.85	3	18.83	18.80	-2	8,941	-0.02%
2024/02/23	99	18.92	26	19.10	18.50	73	9,062	0.81%
2024/02/22	33	19.24	2	19.25	19.10	31	8,864	0.35%
2024/02/21	83	19.56	56.1	20.29	19.25	26.9	8,536	0.32%
2024/02/20	7	18.97	61	19.38	19.90	-54	7,302	-0.74%
2024/02/19	24.1	18.20	65.1	18.19	18.10	-41	6,607	-0.62%
2024/02/16	114.1	17.37	116.1	17.47	17.40	-2	6,285	-0.03%	大買/大賣/
2024/02/15	44.1	16.18	54	16.67	16.85	-9.9	5,941	-0.17%
2024/02/05	85	16.35	0	0.00	16.50	85	5,857	1.45%
2024/02/02	322	16.54	297	16.66	16.85	25	5,792	0.43%	大買/大賣/
2024/02/01	3	16.40	26	16.61	16.60	-23	5,570	-0.41%
2024/01/31	1	16.35	0	0.00	16.35	1	5,496	0.02%
2024/01/30	20	16.34	4	16.36	16.30	16	5,467	0.29%
2024/01/29	123	16.65	129	16.84	16.55	-6	5,411	-0.11%	大買/大賣/
2024/01/26	37	16.20	3	16.25	16.10	34	5,176	0.66%
2024/01/25	137	16.69	34	16.62	16.45	103	5,123	2.01%	大買/鉅額交易
2024/01/24	358	16.79	391	16.81	16.55	-33	4,771	-0.69%	大買/大賣/
2024/01/23	3	15.80	0	0.00	15.80	3	4,333	0.07%
2024/01/19	10	15.45	0	0.00	15.60	10	4,273	0.23%
2024/01/18	0	0.00	2	15.35	15.40	-2	4,261	-0.05%
2024/01/17	10	15.25	3	15.25	15.25	7	4,255	0.16%
2024/01/16	1	15.35	0	0.00	15.40	1	4,248	0.02%
2024/01/12	10	15.30	12	15.22	15.20	-2	4,233	-0.05%
2024/01/11	2	15.45	0	0.00	15.45	2	4,218	0.05%
2024/01/10	11	15.35	0	0.00	15.30	11	4,217	0.26%
2024/01/09	12	15.96	9	15.81	15.50	3	4,202	0.07%
2024/01/08	49	16.19	15	16.45	16.10	34	4,124	0.82%
2024/01/05	82	16.20	0	0.00	16.20	82	4,068	2.02%
2024/01/04	5	16.30	0	0.00	16.20	5	4,016	0.12%
2024/01/03	0	0.00	2	16.40	16.30	-2	3,996	-0.05%
2024/01/02	2	16.43	19	16.46	16.35	-17	3,970	-0.43%
2023/12/29	3	16.07	0	0.00	16.05	3	3,897	0.08%
2023/12/28	22	16.06	1	16.05	16.00	21	3,889	0.54%
2023/12/27	3	16.13	0	0.00	16.10	3	3,877	0.08%
2023/12/26	22	16.18	3	16.30	16.35	19	3,844	0.49%
2023/12/25	43	16.12	13	16.33	16.35	30	3,753	0.80%
2023/12/22	52	16.10	0	0.00	16.10	52	3,607	1.44%
2023/12/21	2	16.20	2	16.45	16.00	0	3,578	0.00%
2023/12/20	2	16.35	6	16.47	16.40	-4	3,527	-0.11%
2023/12/19	6	15.84	0	0.00	15.80	6	3,366	0.18%
2023/12/18	14	16.79	11.2	16.80	16.20	2.8	3,315	0.09%
2023/12/15	7	15.78	10	16.15	16.15	-3	2,985	-0.10%
2023/12/14	10	15.85	2	15.80	15.65	8	2,900	0.28%
2023/12/13	4	16.29	3	16.15	16.10	1	2,837	0.04%
2023/12/11	3	15.82	2	15.85	15.60	1	2,608	0.04%
2023/12/08	0	0.00	0.5	15.85	15.85	-0.5	2,614	-0.02%
2023/12/07	3	16.02	2	15.90	15.90	1	2,636	0.04%
2023/12/06	0	0.00	7	16.07	16.00	-7	2,637	-0.27%
2023/12/05	20	16.35	22	16.03	16.10	-2	2,617	-0.08%
2023/12/04	0	0.00	2	16.05	16.05	-2	2,561	-0.08%
2023/12/01	3	15.80	1	15.95	15.90	2	2,479	0.08%
2023/11/30	1	15.65	3	15.83	15.80	-2	2,451	-0.08%
2023/11/29	285	15.75	301	15.82	16.10	-16	2,382	-0.67%	大買/大賣/
2023/11/24	52	15.50	56	15.65	15.35	-4	1,987	-0.20%
2023/11/22	5	15.99	31	16.05	15.80	-26	1,624	-1.60%
2023/11/21	295	15.47	313.1	15.69	16.05	-18.1	1,369	-1.32%	大買/大賣/
2023/11/20	0	0.00	1	14.80	14.60	-1	1,063	-0.09%
2023/11/17	0	0.00	1	14.25	14.25	-1	1,009	-0.10%
2023/11/15	0	0.00	0.1	13.60	13.50	-0.1	962	-0.01%
2023/11/09	1	13.50	0	0.00	13.45	1	944	0.11%
2023/11/07	0	13.60	0	0.00	13.55	0	991	0.00%
2023/11/01	1	13.30	0	0.00	13.30	1	1,144	0.09%
2023/10/31	1	13.65	0	0.00	13.60	1	1,156	0.09%
2023/10/26	2	13.70	0	13.70	13.75	2	1,384	0.14%
2023/10/23	1	13.50	0	0.00	13.45	1	1,437	0.07%
2023/10/19	2	13.60	0	0.00	13.65	2	1,495	0.13%
2023/10/16	0	0.00	2	13.90	13.85	-2	1,565	-0.13%
2023/10/12	0	0.00	0.2	13.90	13.85	-0.2	1,750	-0.01%
2023/09/28	2	13.93	2	13.98	13.90	0	2,098	0.00%
2023/09/27	2	13.95	0	0.00	14.05	2	2,149	0.09%
2023/09/15	1	14.40	4	14.50	14.40	-3	2,394	-0.13%
2023/09/14	0	0.00	0.1	14.65	14.60	-0.1	2,376	0.00%
2023/09/13	10	14.30	0	14.95	14.35	10	2,372	0.42%
2023/09/12	0	0.00	3.5	14.49	14.55	-3.5	2,363	-0.15%
2023/09/11	1	15.51	0	0.00	15.45	1	2,338	0.04%
2023/09/07	0.1	15.91	0	0.00	15.60	0.1	2,327	0.00%
2023/09/06	0.1	16.00	0	0.00	15.80	0.1	2,346	0.00%
2023/09/05	2	15.90	0	0.00	15.80	2	2,372	0.08%
2023/09/04	0	0.00	0.1	16.10	15.95	-0.1	2,399	0.00%
2023/09/01	2	15.70	0	0.00	15.70	2	2,418	0.08%
2023/08/28	1	16.00	2	16.00	15.70	-1	2,925	-0.03%
2023/08/25	1	16.05	1	16.00	15.95	0	2,931	0.00%
2023/08/24	0.1	15.95	0	0.00	15.80	0.1	2,929	0.00%
2023/08/23	1	15.70	7	15.79	15.80	-6	2,926	-0.20%
2023/08/21	0	0.00	6.5	15.59	15.50	-6.5	2,963	-0.22%
2023/08/17	2	15.30	0	0.00	15.30	2	2,963	0.07%
2023/08/14	3	14.75	0	0.00	14.65	3	2,970	0.10%
2023/08/10	7	15.25	0	0.00	15.25	7	2,943	0.24%
2023/08/08	5	16.35	0	0.00	16.25	5	2,862	0.17%
2023/08/02	3	16.35	3	16.55	16.30	0	2,923	0.00%
2023/08/01	7.2	16.67	2	17.10	16.65	5.2	2,892	0.18%
2023/07/31	7	16.75	20	16.88	16.65	-13	2,855	-0.46%
2023/07/28	0	0.00	1	16.55	16.40	-1	2,770	-0.04%
2023/07/27	1	16.15	0	0.00	16.20	1	2,750	0.04%
2023/07/21	0	0.00	6	16.25	16.10	-6	2,745	-0.22%
2023/07/20	0	0.00	1	16.30	16.30	-1	2,776	-0.04%
2023/07/19	1	16.50	0	0.00	16.30	1	2,787	0.04%
2023/07/18	2	17.05	10	17.03	16.50	-8	2,868	-0.28%
2023/07/17	6	16.78	5	16.82	16.80	1	2,918	0.03%
2023/07/12	9	16.06	0	0.00	16.00	9	3,158	0.28%
2023/07/11	0	0.00	0	16.35	16.25	0	3,194	0.00%
2023/07/10	37	16.76	38	16.52	16.40	-1	3,194	-0.03%
2023/07/07	56	16.60	101	16.64	16.55	-45	3,149	-1.43%	大賣/
2023/07/06	2	16.50	2	16.33	16.25	0	3,083	0.00%
2023/07/05	2.6	16.39	9	16.47	16.25	-6.4	3,069	-0.21%
2023/07/03	6	16.25	11	16.28	16.20	-5	2,994	-0.17%
2023/06/30	6	15.72	0	0.00	15.90	6	2,968	0.20%
2023/06/29	1	15.95	1	15.85	15.85	0	3,025	0.00%
2023/06/28	2	15.65	0	0.00	15.60	2	3,090	0.06%
2023/06/27	9	15.55	2	15.60	15.35	7	3,317	0.21%
2023/06/26	7	15.86	0	0.00	15.75	7	3,593	0.19%
2023/06/19	6	15.94	0	16.05	16.05	6	3,912	0.15%
2023/06/16	1	16.05	30	16.05	15.95	-29	3,951	-0.73%
2023/06/15	2	15.85	0	0.00	16.00	2	3,961	0.05%
2023/06/14	7	15.90	0	0.00	15.90	7	3,971	0.18%
2023/06/13	2	15.95	0	0.00	15.95	2	3,984	0.05%
2023/06/12	1	16.00	100	15.95	16.15	-99	3,981	-2.49%
2023/06/09	2	16.05	0	0.00	16.10	2	3,965	0.05%
2023/06/08	3	16.22	0	0.00	16.05	3	3,967	0.08%
2023/06/07	2	16.40	2	16.25	16.35	0	3,989	0.00%
2023/06/06	55	16.56	28	16.54	16.50	27	4,048	0.67%
2023/06/05	2	16.10	6	16.15	16.15	-4	3,956	-0.10%
2023/06/02	46	16.02	37	16.04	16.35	9	3,966	0.23%
2023/05/30	0	0.00	1	15.25	15.30	-1	3,831	-0.03%
2023/05/26	15	15.02	0	0.00	15.00	15	3,838	0.39%
2023/05/25	2	15.20	0	0.00	15.15	2	3,837	0.05%
2023/05/22	0	0.00	2	15.25	15.25	-2	3,873	-0.05%
2023/05/16	0	0.00	1	15.20	15.15	-1	3,910	-0.03%
2023/05/11	12	15.12	0	0.00	14.85	12	3,988	0.30%
2023/05/08	0	0.00	1	15.90	15.80	-1	3,956	-0.03%
2023/05/05	2	15.75	0	0.00	15.75	2	3,974	0.05%
2023/05/04	8	15.86	0	0.00	15.85	8	3,993	0.20%
2023/05/02	0	0.00	0	16.10	16.10	0	4,021	0.00%
2023/04/28	0	0.00	1	16.10	16.10	-1	4,026	-0.02%
2023/04/26	2	15.78	0	0.00	15.90	2	4,029	0.05%
2023/04/24	1	16.25	0	0.00	16.25	1	4,008	0.02%
2023/04/21	1	16.40	0	0.00	16.20	1	4,002	0.02%
2023/04/20	5	16.88	0	0.00	16.80	5	3,926	0.13%
2023/04/19	22	17.38	11	17.35	17.35	11	3,819	0.29%
2023/04/18	2	16.75	9	16.98	16.80	-7	3,582	-0.20%
2023/04/14	0	0.00	3	16.65	16.75	-3	3,692	-0.08%
2023/04/13	2	16.55	1	16.60	16.60	1	3,670	0.03%
2023/04/12	1	16.70	1	16.70	16.70	0	3,646	0.00%
2023/04/11	27	16.68	1	16.70	16.60	26	3,620	0.72%
2023/04/10	0	16.90	0	0.00	16.95	0	3,609	0.00%
2023/04/07	1	16.80	0	0.00	16.80	1	3,613	0.03%
2023/04/06	0	0.00	10	16.65	16.85	-10	3,602	-0.28%
2023/03/31	0	0.00	10	16.80	16.75	-10	3,601	-0.28%
2023/03/29	0	0.00	1	16.80	16.75	-1	3,555	-0.03%
2023/03/28	6	16.81	20	17.13	17.10	-14	3,553	-0.39%
2023/03/27	23	17.25	19	17.09	17.50	4	3,387	0.12%
2023/03/24	30	17.05	23	16.82	16.75	7	3,151	0.22%
2023/03/23	0	0.00	11	16.80	16.80	-11	3,174	-0.35%
2023/03/22	39	16.75	16	16.78	16.75	23	3,112	0.74%
2023/03/16	0	0.00	1	15.60	15.60	-1	3,160	-0.03%
2023/03/15	0	0.00	1	16.05	15.95	-1	3,247	-0.03%
2023/03/14	0	0.00	6	16.08	15.95	-6	3,346	-0.18%
2023/03/10	0	16.45	0	0.00	16.20	0	3,548	0.00%
2023/03/09	0	16.35	4	16.41	16.25	-4	3,776	-0.11%
2023/03/08	13	16.40	11.1	16.51	16.65	1.9	4,324	0.04%
2023/03/07	0.5	16.34	10	16.15	16.25	-9.5	4,887	-0.19%
2023/03/06	9	16.23	10	16.21	16.15	-1	4,887	-0.02%
2023/03/02	0.5	15.59	0	0.00	15.55	0.5	4,898	0.01%
2023/02/24	0	0.00	2	15.55	15.50	-2	4,992	-0.04%
2023/02/23	0	0.00	15	15.75	15.75	-15	5,145	-0.29%
2023/02/22	0	0.00	16	15.60	15.60	-16	5,389	-0.30%
2023/02/21	0	15.80	0	0.00	15.80	0	5,679	0.00%
2023/02/20	1	15.75	0	0.00	15.75	1	5,705	0.02%
2023/02/16	5	15.65	2	15.65	15.65	3	5,839	0.05%
2023/02/15	1	15.50	0	0.00	15.45	1	5,941	0.02%
2023/02/13	10	15.50	0	0.00	15.45	10	6,240	0.16%
2023/02/10	5	15.38	0	0.00	15.35	5	6,392	0.08%
2023/02/09	0	0.00	1	15.85	15.80	-1	6,609	-0.02%
2023/02/08	5	16.15	0	0.00	16.00	5	6,734	0.07%
2023/02/01	0	0.00	1	16.05	16.00	-1	7,148	-0.01%
2023/01/31	0	0.00	2	16.00	15.90	-2	7,186	-0.03%
2023/01/16	29	15.53	25	15.40	15.40	4	7,369	0.05%
2023/01/12	3	15.83	1	15.85	15.75	2	7,535	0.03%
2023/01/11	3	16.00	0	0.00	16.00	3	7,635	0.04%
2023/01/10	10	16.30	5	16.20	16.20	5	7,729	0.06%
2023/01/09	2	16.10	8	16.41	16.10	-6	7,821	-0.08%
2023/01/06	5	16.02	0	0.00	16.00	5	7,981	0.06%
2023/01/05	2.1	16.20	0	16.20	16.05	2	8,148	0.03%
2023/01/04	165	16.13	151	16.25	16.30	14	8,235	0.17%	大買/大賣/
2023/01/03	0	0.00	3	15.37	15.65	-3	8,271	-0.04%
2022/12/30	1	15.20	1	15.20	15.10	0	8,852	0.00%
2022/12/29	0	0.00	10	15.08	15.20	-10	8,987	-0.11%
2022/12/28	1	15.50	0	15.30	15.15	1	9,263	0.01%
2022/12/27	3	15.60	0	0.00	15.60	3	9,510	0.03%
2022/12/26	0	0.00	1	15.60	15.65	-1	9,573	-0.01%
2022/12/23	5	15.65	1	15.60	15.60	4	9,716	0.04%
2022/12/22	5	15.85	1	15.85	15.80	4	9,861	0.04%
2022/12/21	0	0.00	3	15.80	15.65	-3	10,063	-0.03%
2022/12/20	4	15.95	6	16.07	15.55	-2	10,190	-0.02%
2022/12/19	20.1	16.35	15	16.31	16.15	5.1	10,351	0.05%
2022/12/16	4	16.94	15	16.90	16.80	-11	10,475	-0.11%
2022/12/15	17	17.41	5	17.36	17.30	12	10,510	0.11%
2022/12/14	5	17.10	11	17.10	17.05	-6	10,550	-0.06%
2022/12/13	2	16.85	0	0.00	16.80	2	10,663	0.02%
2022/12/12	5	17.03	1	17.05	17.10	4	10,803	0.04%
2022/12/09	3	17.10	0	0.00	17.00	3	10,989	0.03%
2022/12/08	4	17.45	2	17.40	17.55	2	11,410	0.02%
2022/12/07	6	17.29	15	17.05	17.00	-9	11,527	-0.08%
2022/12/06	3	17.60	13.1	17.55	17.35	-10.1	11,945	-0.08%
2022/12/05	4.1	17.43	9	17.58	17.50	-4.9	12,389	-0.04%
2022/12/02	14	17.84	3	17.87	17.55	11	13,007	0.08%
2022/12/01	42	17.72	40	17.59	17.90	2	13,147	0.02%
2022/11/30	28	17.91	105	17.79	17.60	-77	13,210	-0.58%	大賣/
2022/11/29	146	17.05	112	17.29	17.95	34	12,869	0.26%	大買/大賣/
2022/11/28	2	16.25	0	0.00	16.35	2	12,477	0.02%
2022/11/25	0	0.00	1	16.70	16.10	-1	12,727	-0.01%
2022/11/23	1	16.25	0	0.00	16.25	1	13,628	0.01%
2022/11/22	0	0.00	21	16.60	16.35	-21	13,984	-0.15%
2022/11/21	32	16.82	12	17.09	16.65	20	14,630	0.14%
2022/11/18	11	16.74	41	16.67	16.80	-30	15,292	-0.20%
2022/11/17	178	16.25	168.1	16.36	16.75	9.9	15,498	0.06%	大買/大賣/
2022/11/15	6	15.67	9	15.57	15.95	-3	16,431	-0.02%
2022/11/14	6	15.80	3	15.90	16.00	3	17,786	0.02%
2022/11/11	21	16.17	0	0.00	15.80	21	18,823	0.11%
2022/11/10	26	16.26	0	0.00	16.15	26	19,485	0.13%
2022/11/09	1	17.10	11	17.30	17.00	-10	19,980	-0.05%
2022/11/08	1	17.25	0	0.00	16.90	1	20,843	0.00%
2022/11/07	4	16.91	6	17.12	17.05	-2	21,285	-0.01%
2022/11/04	10	16.25	9	16.65	16.65	1	22,150	0.00%
2022/11/03	100	15.80	102	15.86	16.10	-2	23,414	-0.01%	大賣/
2022/11/02	11	15.64	12	15.75	15.85	-1	25,039	0.00%
2022/11/01	1	15.30	1	15.35	15.35	0	25,210	0.00%
2022/10/31	0	0.00	3	15.30	14.95	-3	25,196	-0.01%
2022/10/28	3	14.90	0	0.00	14.60	3	25,128	0.01%
2022/10/27	3	15.15	0	0.00	15.30	3	25,078	0.01%
2022/10/26	3	15.08	2	15.23	14.85	1	25,086	0.00%
2022/10/25	10	15.60	0	0.00	15.30	10	25,067	0.04%
2022/10/24	0	0.00	1	15.90	15.55	-1	25,105	0.00%
2022/10/21	2	15.50	0	0.00	15.35	2	25,090	0.01%
2022/10/20	0	0.00	1	15.85	15.85	-1	25,102	0.00%
2022/10/19	4	16.29	3	16.73	16.05	1	25,048	0.00%
2022/10/17	2	15.98	9	15.82	16.30	-7	24,933	-0.03%
2022/10/14	1	16.40	2	16.23	16.40	-1	24,863	0.00%
2022/10/13	6	16.06	6	15.58	15.20	0	24,787	0.00%
2022/10/12	1	16.20	4	16.39	16.40	-3	24,939	-0.01%
2022/10/11	16	16.68	4	16.43	16.10	12	24,905	0.05%
2022/10/07	27	17.67	17	17.70	17.20	10	24,752	0.04%
2022/10/06	4	17.08	8	16.93	16.95	-4	24,190	-0.02%
2022/10/05	7	17.27	4	17.23	16.80	3	24,097	0.01%
2022/10/04	34.2	17.09	36	16.87	17.15	-1.8	23,861	-0.01%
2022/10/03	3	16.15	3	16.17	16.20	0	23,815	0.00%
2022/09/30	2	15.75	2	16.08	16.15	0	23,964	0.00%
2022/09/29	52	16.09	32	16.29	16.10	20	23,986	0.08%
2022/09/28	6	16.08	0	0.00	15.40	6	23,831	0.03%
2022/09/27	3	16.55	2	16.78	16.90	1	23,639	0.00%
2022/09/26	1.3	16.33	36	16.47	16.15	-34.7	23,512	-0.15%
2022/09/23	6	17.28	5	17.26	17.25	1	23,324	0.00%
2022/09/22	1	17.50	7	17.80	18.05	-6	23,169	-0.03%
2022/09/21	13	17.81	0	0.00	17.85	13	23,118	0.06%
2022/09/20	4	18.13	9	18.08	18.10	-5	23,215	-0.02%
2022/09/19	0.2	17.80	4	17.66	17.70	-3.8	23,103	-0.02%
2022/09/16	13	17.90	5	17.93	17.90	8	23,017	0.03%
2022/09/15	18	18.55	16	18.61	18.40	2	22,802	0.01%
2022/09/14	6	17.73	5	17.87	18.15	1	22,253	0.00%
2022/09/13	27	18.83	21	18.86	18.35	6	22,022	0.03%
2022/09/12	4.3	18.33	4	18.78	18.80	0.3	21,506	0.00%
2022/09/08	75	17.96	71	18.23	18.20	4	20,967	0.02%
2022/09/07	13.3	17.41	12	17.17	17.10	1.3	20,325	0.01%
2022/09/06	27	17.48	35	17.54	17.30	-8	20,042	-0.04%
2022/09/05	6	17.93	9	17.87	17.90	-3	19,708	-0.02%
2022/09/02	10	18.50	7	18.65	18.35	3	19,414	0.02%
2022/09/01	14	18.56	15	18.37	18.35	-1	19,175	-0.01%
2022/08/31	9	18.84	10	18.98	18.75	-1	18,890	-0.01%
2022/08/30	30.2	18.90	69	18.86	18.80	-38.8	18,502	-0.21%
2022/08/29	19	18.01	6	17.93	17.90	13	17,902	0.07%
2022/08/26	65	18.97	22	18.85	18.75	43	17,497	0.25%
2022/08/25	76	18.60	51	18.68	19.00	25	16,787	0.15%
2022/08/24	21	18.01	20	18.09	18.05	1	15,958	0.01%
2022/08/23	12	18.26	31	18.12	18.10	-19	15,485	-0.12%
2022/08/22	90.5	18.88	24	18.64	18.35	66.5	14,939	0.45%
2022/08/19	70	18.61	88.2	18.92	19.20	-18.2	14,198	-0.13%
2022/08/18	74	18.06	60	18.13	17.90	14	12,847	0.11%
2022/08/17	55	17.60	153	17.40	18.00	-98	11,773	-0.83%	大賣/
2022/08/16	58	17.27	36	17.37	17.40	22	11,146	0.20%
2022/08/15	105	17.46	31	17.27	17.25	74	10,571	0.70%	大買/
2022/08/12	43	16.63	123	16.57	16.80	-80	9,597	-0.83%	大賣/
2022/08/11	242	16.40	241	16.72	16.60	1	8,985	0.01%	大買/大賣/
2022/08/10	147	16.09	77	16.05	16.20	70	7,872	0.89%	大買/
2022/08/09	139	14.89	208	14.81	15.25	-69	6,468	-1.07%	大買/大賣/
2022/08/08	5	14.10	22	14.12	14.45	-17	4,750	-0.36%
2022/08/03	0	0.00	5	12.95	12.60	-5	4,325	-0.12%
2022/08/02	12	13.04	5	12.90	12.90	7	4,278	0.16%
2022/07/29	12.3	13.42	8	13.54	13.30	4.3	4,113	0.10%
2022/07/28	0	0.00	1	13.50	13.15	-1	4,013	-0.02%
2022/07/27	1	13.15	1	13.25	13.30	0	3,945	0.00%
2022/07/25	0	0.00	10	13.15	13.20	-10	3,785	-0.26%
2022/07/22	0	0.00	2	13.10	12.95	-2	3,740	-0.05%
2022/07/21	1	13.10	0	0.00	12.90	1	3,670	0.03%
2022/07/20	21	13.32	0	0.00	13.15	21	3,613	0.58%
2022/07/19	13	13.49	8	13.35	13.45	5	3,505	0.14%
2022/07/18	0	0.00	36	13.03	13.00	-36	3,156	-1.14%
2022/07/15	11.2	12.96	11	12.86	12.85	0.2	3,026	0.01%
2022/07/14	0	0.00	8	12.91	13.00	-8	2,974	-0.27%
2022/07/13	22	12.94	23	12.80	12.55	-1	2,915	-0.03%
2022/07/12	3	12.45	2	12.60	12.55	1	2,860	0.03%
2022/07/11	68	13.47	89	12.98	12.85	-21	2,805	-0.75%
2022/07/08	37.2	12.78	80	12.82	12.75	-42.8	2,562	-1.67%
2022/07/07	50	12.13	3	12.68	12.70	47	2,323	2.02%
2022/07/05	1	12.05	3	11.77	11.90	-2	2,138	-0.09%
2022/07/04	4	11.74	0	0.00	11.55	4	2,109	0.19%
2022/07/01	0	0.00	16	12.13	11.95	-16	2,091	-0.76%
2022/06/30	6	12.38	0	0.00	12.20	6	2,031	0.30%
2022/06/29	3	12.45	1	12.45	12.60	2	1,985	0.10%
2022/06/28	109	12.95	38	12.83	12.60	71	1,929	3.68%	大買/
2022/06/27	0	0.00	2	12.13	12.35	-2	1,697	-0.12%
2022/06/24	2	12.00	0	0.00	12.00	2	1,656	0.12%
2022/06/23	0	0.00	5	11.65	11.60	-5	1,549	-0.32%
2022/06/22	1	11.45	0	0.00	11.35	1	1,559	0.06%
2022/06/21	0	0.00	5	11.50	11.65	-5	1,567	-0.32%
2022/06/20	1	11.55	0	0.00	11.15	1	1,570	0.06%
2022/06/17	2	11.98	1	11.70	11.90	1	1,555	0.06%
2022/06/16	2	12.35	4	12.35	12.05	-2	1,540	-0.13%
2022/06/10	0	0.00	4	12.15	11.90	-4	1,492	-0.27%
2022/06/08	0.3	11.90	0	0.00	11.95	0.3	1,458	0.02%
2022/06/07	1	11.85	0	0.00	11.75	1	1,441	0.07%
2022/05/26	0	11.50	0	0.00	11.45	0	1,480	0.00%
2022/05/24	0	0.00	10	11.95	11.50	-10	1,411	-0.71%
2022/05/23	10	12.00	2	11.85	11.80	8	1,234	0.65%
2022/05/19	2	11.35	0	0.00	11.35	2	1,166	0.17%
2022/05/18	7	11.38	0	0.00	11.35	7	1,189	0.59%
2022/05/17	2	11.38	0	0.00	11.40	2	1,201	0.17%
2022/05/12	0	0.00	5	10.55	10.45	-5	1,283	-0.39%
2022/04/13	0	0.00	1	11.55	11.65	-1	3,041	-0.03%
2022/04/11	0	11.55	0	0.00	11.45	0	3,285	0.00%
2022/04/08	0	0.00	5	11.60	11.65	-5	3,524	-0.14%
2022/04/07	1	11.55	0	0.00	11.55	1	3,970	0.03%
2022/03/28	5	12.30	0	0.00	12.25	5	4,871	0.10%
2022/03/24	0	12.45	2	12.30	12.35	-2	5,077	-0.04%
2022/03/23	10	12.38	0	0.00	12.30	10	5,268	0.19%
2022/03/14	1	12.45	10	12.55	12.25	-9	6,793	-0.13%
2022/03/08	0	12.85	5	12.30	12.00	-5	6,836	-0.07%
2022/03/07	2	12.23	0	0.00	12.30	2	6,800	0.03%
2022/03/04	2	12.85	0	0.00	12.80	2	6,825	0.03%
2022/03/01	0	0.00	10	13.23	13.20	-10	6,807	-0.15%
2022/02/25	0	0.00	15	12.75	12.70	-15	6,775	-0.22%
2022/02/24	8	12.75	15	12.65	12.65	-7	6,763	-0.10%
2022/02/16	1	13.60	2	13.65	13.55	-1	6,686	-0.01%
2022/02/15	20	13.48	8	13.45	13.35	12	6,651	0.18%
2022/02/14	4	13.60	2	13.50	13.55	2	6,610	0.03%
2022/02/11	0	0.00	20	14.15	14.15	-20	6,529	-0.31%
2022/02/10	0	0.00	50	14.30	14.30	-50	6,467	-0.77%
2022/02/09	24	14.62	10	14.53	14.55	14	6,404	0.22%
2022/02/08	1	14.30	11	14.40	14.40	-10	6,300	-0.16%
2022/02/07	10	14.10	51	14.29	14.30	-41	6,246	-0.66%
2022/01/26	1	13.70	3	13.80	13.70	-2	6,157	-0.03%
2022/01/25	134	14.05	3	14.15	13.75	131	6,088	2.15%	大買/鉅額交易
2022/01/24	110	14.35	14	13.91	14.50	96	5,912	1.62%	大買/
2022/01/21	3	14.15	20	14.05	14.05	-17	5,694	-0.30%
2022/01/20	46	14.13	21	14.05	14.05	25	5,589	0.45%
2022/01/18	2	13.63	0	0.00	13.70	2	5,533	0.04%
2022/01/14	1	12.70	0	0.00	12.75	1	5,446	0.02%
2022/01/13	0	0.00	5	13.40	13.25	-5	5,385	-0.09%
2022/01/12	36	13.96	31	14.09	13.65	5	5,339	0.09%
2022/01/11	2	13.80	5	13.55	13.70	-3	5,124	-0.06%
2022/01/10	20	13.85	20	13.80	13.80	0	5,072	0.00%
2022/01/07	0	0.00	90	13.55	13.45	-90	5,011	-1.80%
2022/01/05	11	14.60	4	14.45	14.05	7	4,865	0.14%
2022/01/04	14	14.61	13	14.71	14.65	1	4,749	0.02%
2022/01/03	82	14.53	78	14.65	14.70	4	4,618	0.09%
2021/12/30	25	14.62	25	14.71	14.25	0	4,376	0.00%
2021/12/29	9	14.44	9.7	14.31	14.20	-0.7	3,917	-0.02%
2021/12/28	11	13.85	13	14.00	14.45	-2	3,735	-0.05%
2021/12/27	19	13.81	10	13.70	14.30	9	3,510	0.26%
2021/12/24	0	0.00	4	13.15	13.05	-4	3,305	-0.12%
2021/12/23	4	13.41	3	13.55	13.25	1	3,245	0.03%
2021/12/22	8	13.29	6	13.17	13.15	2	3,081	0.06%
2021/12/21	1	12.90	1	13.05	13.05	0	2,971	0.00%
2021/12/20	11	13.08	10	12.95	12.95	1	2,855	0.04%
2021/12/17	12	13.03	6	13.42	12.80	6	2,753	0.22%
2021/12/16	48	13.94	21	14.23	13.70	27	2,544	1.06%
2021/12/15	22	12.76	0	0.00	13.35	22	1,685	1.30%
2021/12/14	13	12.94	7	13.08	12.15	6	1,502	0.40%
2021/12/13	27	12.25	17	12.82	12.90	10	1,173	0.85%
2021/12/10	3	11.80	0	0.00	11.75	3	1,011	0.30%
2021/12/09	2	11.55	0	0.00	11.50	2	977	0.20%
2021/11/30	0	0.00	5	11.48	11.05	-5	826	-0.61%
2021/11/29	2	10.50	0	10.60	10.65	2	773	0.26%
2021/11/26	2	10.80	0	0.00	10.75	2	767	0.26%
2021/11/23	5	11.20	0	0.00	11.05	5	745	0.67%
2021/11/15	5	11.25	0	0.00	11.30	5	643	0.78%
2021/10/29	4	10.80	0	0.00	10.80	4	724	0.55%
2021/10/28	0	0.00	1	10.85	10.95	-1	720	-0.14%
2021/10/27	2	10.93	0	0.00	10.90	2	729	0.27%
2021/10/05	0	0.00	1	9.98	10.25	-1	954	-0.10%
2021/10/01	1	10.35	0	0.00	10.25	1	957	0.10%
2021/09/27	0	0.00	4	10.50	10.55	-4	967	-0.41%
2021/08/25	0.1	10.00	0	0.00	10.00	0.1	1,149	0.01%
2021/08/24	0	0.00	2	9.89	9.92	-2	1,167	-0.17%
2021/08/23	0	9.70	0	0.00	9.87	0	1,179	0.00%
2021/08/16	0.1	10.05	1	9.95	9.99	-0.9	1,223	-0.07%
2021/08/13	0	0.00	40	10.03	10.05	-40	1,221	-3.27%
2021/08/10	4	10.60	0	0.00	10.50	4	1,359	0.29%
2021/08/06	0	0.00	20	11.10	11.15	-20	1,413	-1.42%
2021/08/05	2	11.20	0	0.00	11.20	2	1,438	0.14%
2021/08/04	0	11.45	0	0.00	11.45	0	1,486	0.00%
2021/07/26	1	11.55	5	11.33	11.55	-4	1,558	-0.26%
2021/07/09	2	10.95	0	0.00	10.90	2	1,959	0.10%
2021/07/07	0	0.00	2	10.95	10.85	-2	2,064	-0.10%
2021/07/06	5	10.90	0	0.00	10.90	5	2,136	0.23%
2021/07/05	1	11.05	0	0.00	11.05	1	2,253	0.04%
2021/07/02	1	10.90	1	10.90	10.85	0	2,403	0.00%
2021/07/01	1	10.95	0	0.00	10.90	1	2,556	0.04%
2021/06/30	2	11.15	2	11.15	11.10	0	2,710	0.00%
2021/06/21	1	10.80	0	0.00	10.65	1	2,840	0.04%
2021/06/10	1	11.40	4	11.40	11.50	-3	3,357	-0.09%
2021/06/04	0	0.00	1	11.45	11.35	-1	3,615	-0.03%
2021/05/19	1	11.15	0	0.00	11.00	1	3,712	0.03%
2021/05/18	0	0.00	1	9.81	10.25	-1	3,624	-0.03%
2021/05/17	0	0.00	6	9.39	9.32	-6	3,610	-0.17%
2021/05/14	3	10.28	4	10.46	10.35	-1	3,554	-0.03%
2021/05/13	1	10.35	0	0.00	10.30	1	3,548	0.03%
2021/05/12	4	10.75	0	0.00	10.60	4	3,525	0.11%
2021/05/03	1	13.75	0	0.00	13.60	1	3,328	0.03%
2021/04/29	1	14.75	16	14.30	14.35	-15	3,296	-0.46%
2021/04/28	0	0.00	15	14.63	14.70	-15	3,226	-0.46%
2021/04/26	1	14.15	20	14.03	14.15	-19	3,097	-0.61%
2021/04/23	20	13.56	7	13.49	13.55	13	3,132	0.42%
2021/04/22	11	13.79	11	14.34	13.65	0	3,136	0.00%
2021/04/21	23	14.45	22	14.28	14.25	1	3,095	0.03%
2021/04/20	32	14.40	12	14.39	14.35	20	3,070	0.65%
2021/04/15	0	0.00	5	13.75	13.85	-5	3,011	-0.17%
2021/04/14	14	13.50	5	13.45	13.65	9	2,993	0.30%
2021/04/13	6	14.15	0	0.00	14.00	6	2,981	0.20%
2021/04/12	1	14.45	15	14.36	14.30	-14	2,987	-0.47%
2021/04/09	20	14.20	25	14.30	14.10	-5	2,935	-0.17%
2021/04/08	60	15.07	19	14.92	14.80	41	2,828	1.45%
2021/04/07	74	14.71	54	14.60	14.85	20	2,691	0.74%
2021/04/06	5	14.15	51	14.11	14.25	-46	2,557	-1.80%
2021/04/01	15	13.67	25	13.73	13.80	-10	2,424	-0.41%
2021/03/30	0	0.00	2	13.55	13.60	-2	2,415	-0.08%
2021/03/29	5	13.45	5	13.30	13.55	0	2,442	0.00%
2021/03/26	0	0.00	5	13.40	13.50	-5	2,410	-0.21%
2021/03/25	0	0.00	1	13.50	13.30	-1	2,430	-0.04%
2021/03/24	2	13.30	2	13.30	13.45	0	2,452	0.00%
2021/03/23	20	13.38	3	13.35	13.35	17	2,458	0.69%
2021/03/22	40	14.03	41	13.91	13.95	-1	2,434	-0.04%
2021/03/19	6	13.65	0	0.00	13.55	6	2,205	0.27%
2021/03/18	20	13.55	0	0.00	13.50	20	2,208	0.91%
2021/03/17	10	13.40	0	0.00	13.55	10	2,155	0.46%
2021/03/16	3	13.65	5	13.40	13.40	-2	2,272	-0.09%
2021/03/15	5	13.30	0	0.00	13.40	5	2,211	0.23%
2021/03/12	9	13.20	53	13.06	13.15	-44	2,181	-2.02%
2021/03/11	56	13.36	0	0.00	13.25	56	2,217	2.53%
2021/03/09	0	0.00	1	12.45	12.40	-1	2,173	-0.05%
2021/03/08	0	12.60	0	0.00	12.60	0	2,291	0.00%
2021/03/05	0	12.75	0	0.00	12.70	0	2,416	0.00%
2021/03/03	3	12.80	0	0.00	12.85	3	2,525	0.12%
2021/02/24	1	12.85	1	12.90	12.90	0	2,750	0.00%
2021/02/18	0	0.00	10	12.60	12.65	-10	2,814	-0.36%
2021/02/03	0	0.00	0	11.95	12.00	0	3,191	0.00%
2021/02/02	0	0.00	1	11.95	11.95	-1	3,234	-0.03%
2021/01/28	0	0.00	1	12.15	12.15	-1	3,355	-0.03%
2021/01/27	1	12.35	0	0.00	12.35	1	3,368	0.03%
2021/01/25	0	0.00	1	12.50	12.50	-1	3,403	-0.03%
2021/01/21	1	12.05	10	12.15	12.05	-9	3,437	-0.26%
2021/01/20	3	12.70	1	12.45	12.30	2	3,483	0.06%
2021/01/19	1	13.00	4	13.10	13.05	-3	3,488	-0.09%
2021/01/18	2	13.33	0	0.00	13.20	2	3,513	0.06%
2021/01/14	1	13.05	0	0.00	13.05	1	3,481	0.03%
2021/01/13	0	0.00	1	12.55	12.80	-1	3,536	-0.03%
2021/01/12	10	12.35	0	0.00	12.40	10	3,559	0.28%
2021/01/08	1	13.00	0	0.00	12.95	1	3,568	0.03%
2021/01/07	1	13.25	0	0.00	13.15	1	3,602	0.03%
2021/01/06	0	0.00	3	13.27	13.25	-3	3,626	-0.08%
2021/01/05	1	13.95	1	13.85	13.85	0	3,627	0.00%
2021/01/04	0	0.00	1	13.70	13.70	-1	3,661	-0.03%
2020/12/31	0	0.00	4	13.58	13.55	-4	3,679	-0.11%
2020/12/25	0	0.00	10.9	13.65	13.65	-10.9	3,813	-0.29%
2020/12/24	2	13.75	0.2	13.60	13.75	1.8	3,869	0.05%
2020/12/23	5	13.10	42	13.03	13.15	-37	3,922	-0.94%
2020/12/22	0	0.00	2	13.45	13.10	-2	4,051	-0.05%
2020/12/21	0	0.00	0	13.25	13.35	0	4,153	0.00%
2020/12/16	0	0.00	1	13.60	13.50	-1	4,719	-0.02%
2020/12/15	1	13.50	0	0.00	13.45	1	4,808	0.02%
2020/12/14	3	13.48	0	0.00	13.75	3	4,894	0.06%
2020/12/11	3	13.50	8	13.66	13.60	-5	5,069	-0.10%
2020/12/10	1	13.95	3	14.00	14.00	-2	5,190	-0.04%
2020/12/09	1	14.80	0	0.00	14.75	1	5,560	0.02%
2020/12/07	3	14.67	21	14.58	14.65	-18	6,217	-0.29%
2020/12/04	10	14.90	0	0.00	14.90	10	6,289	0.16%
2020/12/03	4	14.80	32	14.95	14.85	-28	6,339	-0.44%
2020/12/02	2	15.55	1	16.05	15.45	1	6,388	0.02%
2020/12/01	116	15.60	9	15.58	15.60	107	6,402	1.67%	大買/鉅額交易
2020/11/30	13	15.32	0	0.00	15.15	13	6,585	0.20%
2020/11/27	12	15.05	0	0.00	15.10	12	6,621	0.18%
2020/11/26	0	0.00	2	15.10	14.95	-2	6,629	-0.03%
2020/11/25	0	0.00	1	14.70	14.85	-1	6,598	-0.02%
2020/11/24	0	0.00	2	14.90	14.65	-2	6,630	-0.03%
2020/11/23	6	14.61	0	0.00	14.65	6	6,613	0.09%
2020/11/20	5	14.45	0	0.00	14.45	5	6,663	0.08%
2020/11/19	0	0.00	1	14.45	14.40	-1	7,150	-0.01%
2020/11/18	2	14.35	0	0.00	14.40	2	7,462	0.03%
2020/11/17	3	14.80	2	14.80	14.55	1	7,505	0.01%
2020/11/16	22	15.39	25	15.29	15.20	-3	7,538	-0.04%
2020/11/13	5	15.00	2	14.90	14.85	3	7,429	0.04%
2020/11/12	8	14.46	0	0.00	14.60	8	7,469	0.11%
2020/11/11	0	0.00	20	14.96	14.65	-20	7,507	-0.27%
2020/11/10	3	14.47	0	0.00	14.30	3	7,438	0.04%
2020/11/06	2	14.30	2	14.65	14.40	0	7,479	0.00%
2020/11/05	36	13.95	0	0.00	14.10	36	7,606	0.47%
2020/11/04	1	13.95	5	13.90	13.95	-4	7,858	-0.05%
2020/10/30	0	0.00	37	13.64	13.45	-37	7,943	-0.47%
2020/10/27	0	0.00	2	14.45	14.55	-2	7,962	-0.03%
2020/10/26	2	14.38	0	0.00	14.35	2	7,953	0.03%
2020/10/22	3	14.28	2	14.85	14.25	1	7,959	0.01%
2020/10/16	2	14.20	0	0.00	13.90	2	8,025	0.02%
2020/10/15	0	0.00	12	14.58	14.35	-12	8,062	-0.15%
2020/10/14	3	14.20	0	0.00	14.30	3	8,062	0.04%
2020/10/13	11	13.85	3	13.78	13.85	8	8,048	0.10%
2020/10/12	8	14.28	21	13.96	13.95	-13	7,997	-0.16%
2020/10/07	30	14.81	12.3	14.78	14.70	17.7	7,945	0.22%
2020/10/06	3	14.23	0	0.00	14.30	3	7,964	0.04%
2020/09/30	5	13.87	5	13.97	14.00	0	8,007	0.00%
2020/09/28	1	14.10	0	0.00	14.40	1	7,995	0.01%
2020/09/25	5	14.42	3	14.17	13.70	2	7,999	0.03%
2020/09/24	15	14.84	5	15.05	14.55	10	7,937	0.13%
2020/09/23	23	15.68	28	16.14	15.30	-5	7,944	-0.06%
2020/09/22	14	15.66	2	15.95	15.90	12	7,873	0.15%
2020/09/18	7	15.79	2	16.00	15.70	5	7,614	0.07%
2020/09/17	2	16.15	1	16.00	16.00	1	7,600	0.01%
2020/09/16	0	0.00	9	16.02	15.80	-9	7,506	-0.12%
2020/09/15	17	15.77	1	15.50	15.50	16	7,325	0.22%
2020/09/14	30	16.04	30	16.16	16.00	0	7,168	0.00%
2020/09/11	79	15.54	166	15.62	15.70	-87	6,678	-1.30%	大賣/
2020/09/10	30	14.90	31	15.03	14.75	-1	6,137	-0.02%
2020/09/09	7	14.77	11	14.94	14.65	-4	5,992	-0.07%
2020/09/08	10	14.35	0	0.00	14.20	10	5,878	0.17%
2020/09/07	12	15.04	0	0.00	14.70	12	5,803	0.21%
2020/09/04	21	15.05	6	15.20	15.20	15	5,654	0.27%
2020/09/03	0	0.00	32	14.85	15.30	-32	5,536	-0.58%
2020/09/02	18	14.08	14	14.11	14.00	4	5,230	0.08%
2020/09/01	5	13.55	2	13.55	13.70	3	5,147	0.06%
2020/08/31	4	13.45	2	13.60	13.50	2	5,105	0.04%
2020/08/28	0	0.00	2	13.55	13.50	-2	5,051	-0.04%
2020/08/27	5	13.28	2	13.30	13.35	3	4,960	0.06%
2020/08/26	0	0.00	20	13.55	13.55	-20	4,877	-0.41%
2020/08/25	87	14.14	31	13.84	13.55	56	4,786	1.17%
2020/08/24	9	13.89	18	13.73	14.00	-9	4,271	-0.21%
2020/08/21	8	12.27	18	12.70	12.75	-10	3,938	-0.25%
2020/08/20	32	11.84	21	11.69	11.85	11	3,846	0.29%
2020/08/19	18	12.95	23	12.96	12.70	-5	3,722	-0.13%
2020/08/18	31	12.99	31	12.97	12.95	0	3,638	0.00%
2020/08/17	7	12.56	15	12.64	12.65	-8	3,498	-0.23%
2020/08/14	8	12.21	5	12.30	12.20	3	3,425	0.09%
2020/08/13	2	12.40	1	12.45	12.15	1	3,386	0.03%
2020/08/12	7	12.07	9	12.44	12.45	-2	3,329	-0.06%
2020/08/11	7	12.40	9	12.53	12.35	-2	3,244	-0.06%
2020/08/10	14	12.58	131	12.78	12.80	-117	3,053	-3.83%	大賣/鉅額交易
2020/08/07	2	11.65	7	11.86	11.65	-5	2,767	-0.18%
2020/08/06	22	11.96	5	11.82	11.65	17	2,715	0.63%
2020/08/05	24	11.70	0	0.00	11.75	24	2,676	0.90%
2020/08/03	4	11.55	16	11.67	11.50	-12	2,610	-0.46%
2020/07/31	2	11.00	3	11.17	11.05	-1	2,538	-0.04%
2020/07/29	8	10.85	16	10.66	10.60	-8	2,498	-0.32%
2020/07/28	3	10.50	0	0.00	10.30	3	2,490	0.12%
2020/07/27	6	11.13	2	11.00	10.90	4	2,551	0.16%
2020/07/24	0	0.00	10	11.60	11.20	-10	2,488	-0.40%
2020/07/21	10	11.00	12	11.17	10.90	-2	2,279	-0.09%
2020/07/17	1	10.90	0	0.00	10.60	1	2,146	0.05%
2020/07/15	0	0.00	1	10.85	10.55	-1	2,120	-0.05%
2020/07/14	1	10.70	0	0.00	10.80	1	2,099	0.05%
2020/07/13	5	11.20	20	11.08	11.10	-15	2,073	-0.72%
2020/07/10	15	10.73	0	0.00	10.65	15	2,025	0.74%
2020/07/09	0	0.00	2	10.90	10.50	-2	1,967	-0.10%
2020/07/08	3	10.65	0	0.00	10.45	3	1,930	0.16%
2020/07/03	5	10.99	1	10.85	10.65	4	1,747	0.23%
2020/07/02	4	10.38	3	10.25	10.35	1	1,642	0.06%
2020/07/01	3	10.47	5	10.15	10.65	-2	1,499	-0.13%
2020/06/30	2	9.51	4	9.78	9.70	-2	1,244	-0.16%
2020/06/24	8	9.57	2	9.54	9.54	6	1,181	0.51%
2020/06/23	1	9.06	0	0.00	9.10	1	1,095	0.09%
2020/06/22	2	9.39	3	9.35	9.30	-1	1,078	-0.09%
2020/06/19	0	0.00	2	9.33	9.22	-2	1,063	-0.19%
2020/06/18	2	9.25	0	0.00	9.20	2	1,046	0.19%
2020/06/15	0	0.00	0	8.80	8.83	0	1,048	0.00%
2020/06/11	2	9.01	0	0.00	8.80	2	1,038	0.19%
2020/06/10	2	9.27	2	9.11	9.11	0	1,032	0.00%
2020/06/09	4	8.83	0	0.00	8.83	4	1,051	0.38%
2020/05/06	10	8.50	0	0.00	8.40	10	945	1.06%
2020/05/05	0	0.00	5	8.58	8.52	-5	943	-0.53%
2020/04/30	10	8.64	0	0.00	8.76	10	923	1.08%
2020/04/28	0	0.00	1	8.07	8.09	-1	820	-0.12%
2020/04/27	1	7.91	0	0.00	7.90	1	848	0.12%
2020/04/17	3	8.06	0	0.00	7.93	3	838	0.36%
2020/04/16	1	8.00	0	0.00	8.10	1	824	0.12%
2020/04/15	2	8.19	1	8.07	8.07	1	811	0.12%
2020/04/01	0	6.62	0	0.00	6.62	0	714	0.00%
2020/03/31	0	6.60	0	0.00	6.60	0	718	0.00%
2020/03/30	0	0.00	10	6.35	6.42	-10	714	-1.40%
2020/03/27	10	6.63	0	0.00	6.57	10	718	1.39%
2020/03/16	0	6.80	0	0.00	6.85	0	1,029	0.00%
2020/03/13	0	7.16	0	0.00	7.20	0	1,022	0.00%
2020/03/11	0	8.61	0	0.00	8.65	0	962	0.00%
2020/03/10	0	8.51	0	0.00	8.57	0	950	0.00%
2020/03/09	0	8.61	0	0.00	8.61	0	943	0.00%
2020/03/06	0	8.93	0	0.00	8.93	0	940	0.00%
2020/02/21	8	9.26	8	9.26	9.20	0	927	0.00%
2020/01/31	0	0.00	1	9.28	9.38	-1	975	-0.10%
2020/01/13	0	0.00	2	10.25	10.35	-2	984	-0.20%
2020/01/03	1	10.50	1	10.55	10.50	0	1,178	0.00%
2019/12/26	1	10.60	0	0.00	10.65	1	1,402	0.07%
2019/12/23	1	10.70	0	0.00	10.65	1	1,500	0.07%
2019/12/18	1	11.40	13	11.41	11.05	-12	1,462	-0.82%
2019/12/17	7	10.96	40	11.26	11.35	-33	1,337	-2.47%
2019/12/16	0	0.00	7	11.00	11.00	-7	1,253	-0.56%
2019/11/25	0	0.00	3	10.30	10.30	-3	1,248	-0.24%
2019/11/18	1	10.15	1	10.20	10.20	0	1,257	0.00%
2019/11/14	0	0.00	200	10.15	10.05	-200	1,267	-15.77%	大賣/鉅額交易
2019/11/13	0	0.00	4	10.20	10.15	-4	1,254	-0.32%
2019/11/12	3	10.15	0	0.00	10.20	3	1,254	0.24%
2019/11/08	0	0.00	1	10.45	10.35	-1	1,249	-0.08%
2019/11/07	1	10.55	0	0.00	10.50	1	1,251	0.08%
2019/11/01	0	0.00	1	10.45	10.45	-1	1,249	-0.08%
2019/10/23	1	10.90	2	10.90	10.85	-1	1,441	-0.07%
2019/10/14	1	11.15	3	11.18	11.10	-2	1,454	-0.14%
2019/10/09	0	0.00	6	10.90	10.90	-6	1,377	-0.44%
2019/10/03	1	11.05	32	11.12	11.10	-31	1,300	-2.38%
2019/10/01	0	0.00	3	10.45	10.70	-3	1,150	-0.26%
2019/09/25	18	10.25	0	0.00	10.25	18	1,044	1.72%
2019/09/24	0	0.00	3	10.40	10.35	-3	1,051	-0.29%
2019/09/23	5	10.25	0	0.00	10.25	5	1,046	0.48%
2019/09/19	1	10.40	1	10.25	10.20	0	1,052	0.00%
2019/09/10	3	10.30	0	0.00	10.25	3	1,049	0.29%
2019/08/28	0	0.00	3	10.40	10.30	-3	969	-0.31%
2019/08/27	0	0.00	110	10.25	10.30	-110	978	-11.24%	大賣/鉅額交易
2019/08/26	3	10.20	0	0.00	10.20	3	1,003	0.30%
2019/08/19	0	0.00	5	10.40	10.50	-5	1,048	-0.48%
2019/08/16	0	0.00	5	10.35	10.25	-5	1,059	-0.47%
2019/08/15	0	0.00	0.2	10.25	10.25	-0.2	1,081	-0.02%
2019/08/13	0	0.00	15	10.32	10.25	-15	1,166	-1.29%
2019/08/12	0	0.00	5	10.25	10.25	-5	1,296	-0.39%
2019/07/30	10	11.00	0	0.00	11.00	10	2,208	0.45%
2019/07/26	30	11.13	0	0.00	11.15	30	2,219	1.35%
2019/07/25	6	11.45	15	11.67	11.55	-9	2,216	-0.41%
2019/07/24	7	11.09	12	11.22	11.20	-5	2,109	-0.24%
2019/07/17	10	10.63	0	0.00	10.55	10	2,045	0.49%
2019/07/05	0	0.00	2	10.40	10.50	-2	2,379	-0.08%
2019/07/03	2	10.25	0	0.00	10.30	2	2,404	0.08%
2019/06/25	92	10.30	92	10.30	10.15	0	2,609	0.00%
2019/06/11	0	0.00	5	10.20	10.25	-5	2,932	-0.17%
2019/06/10	7	10.20	5	10.40	10.20	2	2,937	0.07%
2019/06/06	4	10.61	0	0.00	10.40	4	2,937	0.14%
2019/06/05	1	10.65	0	0.00	10.65	1	2,951	0.03%
2019/06/04	0	0.00	3	10.48	10.50	-3	2,970	-0.10%
2019/06/03	1	10.40	0	0.00	10.45	1	2,968	0.03%
2019/05/31	0	0.00	1	10.60	10.55	-1	2,994	-0.03%
2019/05/30	6	10.45	1	10.50	10.40	5	3,014	0.17%
2019/05/29	0	0.00	2	10.30	10.35	-2	2,997	-0.07%
2019/05/23	0	0.00	11	10.50	10.65	-11	2,951	-0.37%
2019/05/22	1	10.85	1	10.95	10.80	0	2,939	0.00%
2019/05/21	1	10.85	0	0.00	10.85	1	2,921	0.03%
2019/05/20	0	0.00	2	10.95	10.85	-2	2,902	-0.07%
2019/05/17	16	10.80	4	10.90	10.80	12	2,839	0.42%
2019/05/16	4	11.86	1	12.05	11.60	3	2,704	0.11%
2019/05/15	7	11.78	2	12.00	11.65	5	2,621	0.19%
2019/05/14	11	11.88	5	11.85	11.95	6	2,575	0.23%
2019/05/13	17	12.34	7	12.29	12.15	10	2,484	0.40%
2019/05/10	6	11.80	34	12.35	12.55	-28	2,237	-1.25%
2019/05/09	1	11.35	0	0.00	11.45	1	1,951	0.05%
2019/05/08	8	12.15	21	12.06	12.10	-13	1,883	-0.69%
2019/05/07	0	0.00	13	11.88	12.00	-13	1,830	-0.71%
2019/05/06	0	0.00	5	11.45	11.45	-5	1,758	-0.28%
2019/05/03	0	0.00	2	11.45	11.55	-2	1,731	-0.12%
2019/05/02	6	11.31	0	0.00	11.40	6	1,698	0.35%
2019/04/25	0	0.00	1.4	11.43	11.30	-1.4	1,638	-0.08%
2019/04/22	3	11.38	1	11.45	11.45	2	1,618	0.12%
2019/04/19	2	11.25	0	0.00	11.05	2	1,578	0.13%
2019/04/18	4	11.11	2	11.40	11.15	2	1,571	0.13%
2019/04/17	3	11.93	0	0.00	11.55	3	1,528	0.20%
2019/04/16	0	0.00	10	11.60	11.85	-10	1,399	-0.71%
2019/04/15	23	11.16	25	11.33	11.15	-2	1,308	-0.15%
2019/04/12	0	0.00	2	10.85	11.00	-2	1,265	-0.16%
2019/04/10	0	0.00	11.4	10.95	11.05	-11.4	1,232	-0.92%
2019/04/08	0	0.00	50	11.10	11.00	-50	1,232	-4.06%
2019/04/03	7	11.06	0	0.00	11.10	7	1,210	0.58%
2019/04/01	53	11.20	0	0.00	11.20	53	1,162	4.56%
2019/03/29	5	10.87	0	0.00	11.00	5	1,090	0.46%
2019/03/28	0	0.00	6	10.70	10.45	-6	1,035	-0.58%
2019/03/27	0	0.00	1	10.85	10.60	-1	1,000	-0.10%
2019/03/25	0	0.00	3	10.16	10.30	-3	786	-0.38%
2019/03/21	3	10.33	0	0.00	10.20	3	759	0.40%
2019/03/20	0	10.15	0	0.00	10.20	0	701	0.00%
2019/03/19	0	10.05	0	0.00	10.05	0	684	0.00%
2019/03/18	0	10.10	0	0.00	10.15	0	695	0.00%
2019/03/15	0	10.05	5	10.20	10.05	-5	693	-0.72%
2019/03/14	3	10.00	2	10.10	10.05	1	695	0.14%
2019/03/13	1	10.15	0	0.00	10.15	1	694	0.14%
2019/03/11	0	10.35	0	0.00	10.45	0	750	0.00%
2019/03/08	3	10.15	0	0.00	10.30	3	767	0.39%
2019/03/07	0	9.90	0	0.00	9.90	0	746	0.00%
2019/03/06	0	9.97	0	0.00	9.97	0	745	0.00%
2019/03/05	28	9.99	28	9.93	10.10	0	709	0.00%
2019/02/22	1	9.80	0	0.00	9.78	1	784	0.13%
2019/02/19	0	0.00	1	9.80	9.86	-1	777	-0.13%
2019/02/14	0	0.00	7	9.71	9.62	-7	768	-0.91%
2019/02/13	18	9.81	14	9.82	9.73	4	758	0.53%
2019/01/25	3	9.53	0	0.00	9.44	3	742	0.40%
2019/01/22	2	9.50	0	0.00	9.50	2	740	0.27%
2019/01/21	0	0.00	1	9.85	9.77	-1	734	-0.14%
2019/01/09	2	9.44	0	0.00	9.35	2	682	0.29%
2019/01/07	2	9.40	0	0.00	9.29	2	682	0.29%
2018/12/28	1	9.51	0	0.00	9.41	1	713	0.14%
2018/12/27	2	9.31	0	0.00	9.40	2	706	0.28%
2018/12/19	0	0.00	2	9.49	9.44	-2	757	-0.26%
2018/12/18	0	0.00	9	9.53	9.44	-9	763	-1.18%
2018/12/17	0	0.00	3	9.82	9.78	-3	755	-0.40%
2018/12/11	4	10.10	0	0.00	9.92	4	767	0.52%
2018/12/10	0	0.00	1	9.95	9.80	-1	759	-0.13%
2018/12/03	4	9.60	0	0.00	9.73	4	727	0.55%
2018/11/30	0	0.00	7	9.42	9.45	-7	695	-1.01%
2018/11/26	5	9.49	0	0.00	9.52	5	759	0.66%
2018/11/23	5	9.69	0	0.00	9.47	5	730	0.68%
2018/11/15	0	0.00	2	8.74	8.70	-2	692	-0.29%
2018/11/02	5	8.54	0	0.00	8.60	5	746	0.67%
2018/11/01	0	0.00	4	8.30	8.39	-4	755	-0.53%
2018/10/31	4	8.33	0	0.00	8.33	4	774	0.52%
2018/10/29	3	8.20	0	0.00	8.18	3	779	0.38%
2018/10/26	0	0.00	20	8.10	8.13	-20	783	-2.55%
2018/10/22	4	8.81	0	0.00	8.84	4	791	0.51%
2018/10/19	3	8.80	3	8.72	8.82	0	791	0.00%
2018/10/16	0	0.00	3	9.10	9.03	-3	797	-0.38%
2018/10/11	0	0.00	10	8.33	8.30	-10	800	-1.25%
2018/10/05	0	0.00	43	9.71	9.71	-43	782	-5.49%
2018/10/04	0	0.00	4	10.05	9.89	-4	783	-0.51%
2018/10/03	15	10.30	3	10.40	10.10	12	784	1.53%
2018/10/02	47	10.17	0	0.00	10.25	47	842	5.58%
2018/10/01	10	10.05	0	0.00	9.99	10	838	1.19%
2018/09/28	5	9.75	0	0.00	9.79	5	881	0.57%
2018/09/25	0	0.00	7	9.60	9.61	-7	936	-0.75%
2018/09/21	0	0.00	2	9.77	9.74	-2	1,058	-0.19%
2018/09/17	3	10.15	0	0.00	10.05	3	1,338	0.22%
2018/09/14	3	10.20	0	0.00	10.10	3	1,346	0.22%
2018/09/05	5	10.40	13	10.23	10.10	-8	1,625	-0.49%
2018/09/04	0	0.00	4	10.15	10.10	-4	1,698	-0.24%
2018/09/03	7	9.98	0	0.00	10.05	7	1,759	0.40%
2018/08/29	9	10.00	13	10.00	9.99	-4	1,715	-0.23%
2018/08/08	0	0.00	1	9.79	9.82	-1	1,658	-0.06%
2018/08/07	1	9.62	0	0.00	9.62	1	1,648	0.06%
2018/07/18	0	0.00	1	9.45	9.38	-1	1,568	-0.06%
2018/07/13	0	0.00	1	9.47	9.45	-1	1,547	-0.06%
2018/07/10	1	9.45	2	10.00	9.38	-1	1,522	-0.07%
2018/07/09	1	10.10	0	0.00	10.15	1	1,447	0.07%
2018/07/06	0	0.00	1	10.25	10.15	-1	1,430	-0.07%
2018/07/05	1	10.55	0	0.00	10.10	1	1,375	0.07%
2018/07/04	10	10.50	100	10.45	10.45	-90	1,354	-6.64%
2018/07/02	0	0.00	1	11.25	10.85	-1	1,295	-0.08%
2018/06/29	3	10.70	17	11.19	11.15	-14	1,174	-1.19%
2018/06/27	1	10.55	0	0.00	10.75	1	1,046	0.10%
2018/06/26	2	10.34	9	10.39	11.05	-7	969	-0.72%
2018/06/25	3	10.40	0	0.00	10.35	3	874	0.34%
2018/06/21	5	10.90	6	10.90	10.60	-1	840	-0.12%
2018/06/20	1	10.30	8	10.68	10.60	-7	817	-0.86%
2018/06/19	8	10.99	28	10.96	10.80	-20	764	-2.61%
2018/06/15	28	10.80	7	10.67	10.80	21	623	3.37%
2018/06/12	68	10.01	0	0.00	10.05	68	478	14.22%
2018/06/11	41	9.59	9	9.62	9.63	32	376	8.49%
2018/06/06	200	8.56	200	8.56	8.57	0	295	0.00%	大買/大賣/
2018/05/28	0	0.00	3	8.13	8.14	-3	284	-1.06%
2018/05/11	1	8.30	0	0.00	8.25	1	285	0.35%
2018/04/11	1	8.73	0	0.00	8.79	1	506	0.20%
2018/04/02	0	0.00	2	8.72	8.73	-2	514	-0.39%
2018/03/21	110	9.23	110	9.23	9.24	0	495	0.00%	大買/大賣/
2018/03/12	0	0.00	1	9.30	9.26	-1	518	-0.19%
2018/03/09	1	9.37	0	0.00	9.22	1	524	0.19%
2018/02/27	0	0.00	3	9.19	9.19	-3	558	-0.54%
2018/02/07	0	0.00	3	9.35	9.26	-3	617	-0.49%
2018/01/26	92	9.88	92	9.88	9.92	0	641	0.00%
2018/01/24	0	0.00	12	9.89	9.89	-12	648	-1.85%
2018/01/22	3	9.98	0	0.00	9.93	3	634	0.47%
2018/01/19	0	0.00	1	10.10	10.10	-1	626	-0.16%
2018/01/18	1	10.10	3	10.25	10.15	-2	619	-0.32%
2018/01/12	0	0.00	1	10.00	10.00	-1	533	-0.19%
2018/01/11	0	0.00	3	10.10	10.05	-3	534	-0.56%
2018/01/10	0	0.00	1	9.93	9.93	-1	527	-0.19%
2018/01/05	1	10.10	9	10.05	9.98	-8	513	-1.56%