訊舟 (3047)-華南永昌-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
14.45
漲跌
▼0.25
漲幅
-1.70%
成交量
856張
產業
上市通信網路類股▼0.69%
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－華南永昌-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

華南永昌-高雄券商分點個股進出
華南永昌-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
2024/05/03	9	14.52	8	14.45	14.45	1	6,800	0.01%
2024/05/02	3	14.45	3	14.55	14.70	0	7,152	0.00%
2024/04/30	8	14.63	8	14.60	14.60	0	7,589	0.00%
2024/04/29	3	14.60	1	14.70	14.80	2	7,610	0.03%
2024/04/26	0	0.00	1	14.45	14.40	-1	7,608	-0.01%
2024/04/24	0	0.00	2	14.48	14.45	-2	7,615	-0.03%
2024/04/23	2	14.28	0	0.00	14.25	2	7,614	0.03%
2024/04/22	2	14.25	2	14.23	14.20	0	7,616	0.00%
2024/04/19	23	14.10	8	14.05	14.15	15	7,616	0.20%
2024/04/18	3	14.60	1	14.40	14.55	2	7,601	0.03%
2024/04/16	17	14.47	42	14.39	14.25	-25	7,605	-0.33%
2024/04/15	18	14.92	8	14.85	14.85	10	7,644	0.13%
2024/04/12	1	15.20	0	0.00	15.20	1	7,679	0.01%
2024/04/10	12	15.53	10	15.40	15.45	2	7,753	0.03%
2024/04/09	0	0.00	1	15.15	15.20	-1	7,751	-0.01%
2024/04/01	0	15.40	0	0.00	15.45	0	7,854	0.00%
2024/03/29	0	15.35	0	0.00	15.25	0	7,943	0.00%
2024/03/28	2	15.25	2	15.18	15.15	0	8,060	0.00%
2024/03/27	1	15.35	0	0.00	15.30	1	8,081	0.01%
2024/03/26	25	15.15	0	0.00	15.10	25	8,119	0.31%
2024/03/25	10	15.45	0	0.00	15.45	10	8,258	0.12%
2024/03/22	56	15.22	17	15.07	15.35	39	8,308	0.47%
2024/03/20	9	15.00	7	14.95	14.95	2	8,683	0.02%
2024/03/15	11	15.35	3	15.40	15.20	8	8,955	0.09%
2024/03/14	1	15.60	0	0.00	15.60	1	8,945	0.01%
2024/03/13	0	0.00	25	15.89	15.85	-25	8,933	-0.28%
2024/03/12	15	16.60	0	0.00	16.50	15	8,888	0.17%
2024/03/11	10	16.30	0	0.00	16.40	10	8,891	0.11%
2024/03/08	0	16.75	12	16.25	16.25	-12	8,909	-0.13%
2024/03/07	0	0.00	46.1	17.27	16.85	-46.1	8,900	-0.52%
2024/03/06	0	0.00	1	18.05	17.75	-1	8,785	-0.01%
2024/03/05	22	17.89	51	17.90	17.85	-29	8,809	-0.33%
2024/03/04	23	18.40	16	18.32	18.15	7	9,005	0.08%
2024/03/01	1	18.05	44	17.88	17.90	-43	8,904	-0.48%
2024/02/29	1	18.20	2	18.33	18.25	-1	8,866	-0.01%
2024/02/27	15	18.24	3	18.43	18.20	12	8,961	0.13%
2024/02/26	73.1	19.02	25	18.94	18.80	48.1	8,941	0.54%
2024/02/23	51	19.23	31.6	18.99	18.50	19.4	9,062	0.21%
2024/02/22	45	19.31	21	19.25	19.10	24	8,864	0.27%
2024/02/21	66.1	19.55	273	19.89	19.25	-206.9	8,536	-2.42%	大賣/鉅額交易
2024/02/20	64	19.26	41.1	19.71	19.90	22.9	7,302	0.31%
2024/02/19	12	18.11	11	18.15	18.10	1	6,607	0.02%
2024/02/16	9	17.46	36	16.97	17.40	-27	6,285	-0.43%
2024/02/15	0	0.00	2	16.70	16.85	-2	5,941	-0.03%
2024/02/05	28	16.67	0	0.00	16.50	28	5,857	0.48%
2024/02/02	69	16.75	3	16.73	16.85	66	5,792	1.14%
2024/02/01	1	16.60	8	16.63	16.60	-7	5,570	-0.13%
2024/01/31	0	0.00	2	16.40	16.35	-2	5,496	-0.04%
2024/01/30	0	16.30	15	16.38	16.30	-15	5,467	-0.27%
2024/01/29	7	16.81	1.3	16.93	16.55	5.7	5,411	0.11%
2024/01/26	0	0.00	40	16.25	16.10	-40	5,176	-0.77%
2024/01/25	17	16.85	40	16.80	16.45	-23	5,123	-0.45%
2024/01/24	56	16.59	10	16.77	16.55	46	4,771	0.96%
2024/01/23	0	15.90	10	15.80	15.80	-10	4,333	-0.23%
2024/01/22	50	15.95	10	15.85	15.80	40	4,304	0.93%
2024/01/19	0	0.00	7	15.47	15.60	-7	4,273	-0.16%
2024/01/18	0	0.00	5	15.40	15.40	-5	4,261	-0.12%
2024/01/17	0	0.00	0	15.30	15.25	0	4,255	0.00%
2024/01/16	0	0.00	1	15.40	15.40	-1	4,248	-0.02%
2024/01/15	0	0.00	2	15.60	15.55	-2	4,244	-0.05%
2024/01/12	0	0.00	2	15.25	15.20	-2	4,233	-0.05%
2024/01/09	0	0.00	2	15.45	15.50	-2	4,202	-0.05%
2024/01/08	2	16.10	10	16.25	16.10	-8	4,124	-0.19%
2024/01/03	5	16.35	0	0.00	16.30	5	3,996	0.13%
2024/01/02	1	16.40	0	0.00	16.35	1	3,970	0.03%
2023/12/28	0	0.00	1	16.00	16.00	-1	3,889	-0.03%
2023/12/27	1	16.15	2	16.10	16.10	-1	3,877	-0.03%
2023/12/26	101	16.40	209	16.35	16.35	-108	3,844	-2.81%	大買/大賣/鉅額交易
2023/12/25	6	16.42	14	15.96	16.35	-8	3,753	-0.21%
2023/12/22	0	0.00	3	16.13	16.10	-3	3,607	-0.08%
2023/12/21	1	16.00	1	16.40	16.00	0	3,578	0.00%
2023/12/20	104	16.36	4	16.56	16.40	100	3,527	2.83%	大買/
2023/12/19	0	0.00	2	15.85	15.80	-2	3,366	-0.06%
2023/12/18	55.1	16.70	12	16.69	16.20	43.1	3,315	1.30%
2023/12/15	1	16.15	2	16.10	16.15	-1	2,985	-0.03%
2023/12/14	5	15.81	3	16.05	15.65	2	2,900	0.07%
2023/12/13	110	16.01	4	16.08	16.10	106	2,837	3.74%	大買/鉅額交易
2023/12/12	10	15.65	0	0.00	15.50	10	2,605	0.38%
2023/12/11	2	15.75	11	15.84	15.60	-9	2,608	-0.35%
2023/12/07	0	0.00	1	15.95	15.90	-1	2,636	-0.04%
2023/12/05	21	16.36	25	15.99	16.10	-4	2,617	-0.15%
2023/12/04	0	0.00	3	16.30	16.05	-3	2,561	-0.12%
2023/12/01	0	0.00	3	15.85	15.90	-3	2,479	-0.12%
2023/11/30	5.4	15.74	10	15.82	15.80	-4.7	2,451	-0.19%
2023/11/29	26	15.91	10	15.79	16.10	16	2,382	0.67%
2023/11/28	1	15.05	6	14.85	15.10	-5	2,072	-0.24%
2023/11/27	1	15.15	0	0.00	15.00	1	2,028	0.05%
2023/11/24	4	15.33	2	15.30	15.35	2	1,987	0.10%
2023/11/22	8.1	15.97	19	15.99	15.80	-10.9	1,624	-0.67%
2023/11/21	37	15.98	16	15.56	16.05	21	1,369	1.53%
2023/11/20	0	0.00	5	14.55	14.60	-5	1,063	-0.47%
2023/11/17	3	14.10	3	14.22	14.25	0	1,009	0.00%
2023/11/14	0	13.40	0	0.00	13.20	0	952	0.00%
2023/11/13	4	13.05	4	13.05	13.05	0	966	0.00%
2023/11/10	4	13.15	4	13.25	13.20	0	947	0.00%
2023/11/09	0	0.00	0	13.60	13.45	0	944	0.00%
2023/11/07	0	0.00	0	13.55	13.55	0	991	0.00%
2023/11/06	0	0.00	1	13.50	13.65	-1	1,052	-0.09%
2023/11/03	5	13.45	0	0.00	13.40	5	1,099	0.45%
2023/11/01	9	13.43	4	13.30	13.30	5	1,144	0.44%
2023/10/31	0	0.00	2	13.70	13.60	-2	1,156	-0.17%
2023/10/18	5	13.60	0	0.00	13.55	5	1,513	0.33%
2023/10/13	0	0.00	2	14.00	14.00	-2	1,658	-0.12%
2023/10/11	17.2	13.76	0	0.00	13.55	17.2	1,780	0.97%
2023/10/03	0	0.00	1	14.00	14.00	-1	1,953	-0.05%
2023/10/02	0	14.45	0	0.00	14.05	0	2,062	0.00%
2023/09/28	9	13.88	2	13.90	13.90	7	2,098	0.33%
2023/09/25	0	14.25	0	0.00	14.10	0	2,269	0.00%
2023/09/21	1	14.00	0	0.00	14.00	1	2,313	0.04%
2023/09/18	0	0.00	2	14.50	14.40	-2	2,380	-0.08%
2023/09/13	7.2	14.33	7	14.46	14.35	0.2	2,372	0.01%
2023/09/12	5	14.55	6	14.58	14.55	-1	2,363	-0.04%
2023/09/11	3	15.65	0	0.00	15.45	3	2,338	0.13%
2023/09/08	2	15.50	20	15.35	15.45	-18	2,326	-0.77%
2023/09/07	0	0.00	5	15.60	15.60	-5	2,327	-0.21%
2023/09/06	0	0.00	3	15.90	15.80	-3	2,346	-0.13%
2023/09/05	1	15.95	0	0.00	15.80	1	2,372	0.04%
2023/09/04	6	15.99	0	0.00	15.95	6	2,399	0.25%
2023/08/31	0	0.00	1	15.70	15.65	-1	2,604	-0.04%
2023/08/24	0	0.00	0	16.00	15.80	0	2,929	0.00%
2023/08/23	10	15.80	9	15.75	15.80	1	2,926	0.03%
2023/08/22	0	0.00	2	15.50	15.40	-2	2,937	-0.07%
2023/08/17	5	15.13	1	15.10	15.30	4	2,963	0.13%
2023/08/16	2	14.70	2	14.80	14.75	0	2,958	0.00%
2023/08/11	2	15.05	2	15.00	15.00	0	2,953	0.00%
2023/08/10	4.2	15.28	1	15.45	15.25	3.2	2,943	0.11%
2023/08/09	17	15.92	8	15.93	15.90	9	2,895	0.31%
2023/08/08	8	16.38	4	16.25	16.25	4	2,862	0.14%
2023/08/07	0.2	16.55	0	0.00	16.55	0.2	2,897	0.01%
2023/08/04	10	16.44	0	0.00	16.60	10	2,900	0.34%
2023/08/02	0	0.00	1	16.55	16.30	-1	2,923	-0.03%
2023/07/31	0	0.00	6	16.95	16.65	-6	2,855	-0.21%
2023/07/28	3	16.40	0	0.00	16.40	3	2,770	0.11%
2023/07/19	0	0.00	10	16.63	16.30	-10	2,787	-0.36%
2023/07/18	0	0.00	6	16.55	16.50	-6	2,868	-0.21%
2023/07/13	1	16.11	13	16.40	16.10	-12	3,116	-0.38%
2023/07/11	0	0.00	41	16.35	16.25	-41	3,194	-1.28%
2023/07/10	2	16.80	0	0.00	16.40	2	3,194	0.06%
2023/07/07	0	0.00	11	16.58	16.55	-11	3,149	-0.35%
2023/07/06	3	16.38	0	0.00	16.25	3	3,083	0.10%
2023/07/05	2	16.50	7	16.50	16.25	-5	3,069	-0.16%
2023/07/04	0	0.00	15	16.37	16.40	-15	3,029	-0.50%
2023/07/03	6	16.25	0	0.00	16.20	6	2,994	0.20%
2023/06/29	0	0.00	1	15.90	15.85	-1	3,025	-0.03%
2023/06/27	7.2	15.42	3	15.60	15.35	4.2	3,317	0.13%
2023/06/26	4	15.79	0	0.00	15.75	4	3,593	0.11%
2023/06/21	1	16.15	0	0.00	16.15	1	3,643	0.03%
2023/06/20	0	0.00	1	15.95	15.95	-1	3,727	-0.03%
2023/06/16	0	0.00	5	15.85	15.95	-5	3,951	-0.13%
2023/06/15	0.2	16.10	5	16.03	16.00	-4.8	3,961	-0.12%
2023/06/14	1	15.90	0	0.00	15.90	1	3,971	0.03%
2023/06/13	4	16.00	0	0.00	15.95	4	3,984	0.10%
2023/06/09	2	16.08	1	16.10	16.10	1	3,965	0.03%
2023/06/08	3	16.27	1	16.35	16.05	2	3,967	0.05%
2023/06/07	6	16.39	0	0.00	16.35	6	3,989	0.15%
2023/06/06	10	16.57	5	16.70	16.50	5	4,048	0.12%
2023/06/05	2	16.15	2	16.15	16.15	0	3,956	0.00%
2023/06/02	18	16.38	1	16.25	16.35	17	3,966	0.43%
2023/05/31	0	0.00	1	15.40	15.45	-1	3,839	-0.03%
2023/05/30	50	15.35	0	0.00	15.30	50	3,831	1.30%
2023/05/29	0.1	15.40	13	15.23	15.25	-12.9	3,832	-0.34%
2023/05/26	15	14.99	11	15.00	15.00	4	3,838	0.10%
2023/05/25	4	15.20	0	0.00	15.15	4	3,837	0.10%
2023/05/24	0	0.00	2	15.35	15.35	-2	3,836	-0.05%
2023/05/23	0.2	15.40	0	0.00	15.35	0.2	3,858	0.01%
2023/05/19	4	15.00	4	15.06	15.05	0	3,872	0.00%
2023/05/18	1.1	15.21	0	0.00	15.25	1.1	3,902	0.03%
2023/05/17	10	15.20	0	0.00	15.15	10	3,905	0.26%
2023/05/11	14.1	15.09	6	14.85	14.85	8.1	3,988	0.20%
2023/05/10	0	15.45	0	0.00	15.40	0	3,963	0.00%
2023/05/09	8	15.50	4	15.53	15.45	4	3,963	0.10%
2023/05/08	5.1	15.80	0	0.00	15.80	5.1	3,956	0.13%
2023/05/05	0	0.00	1	15.75	15.75	-1	3,974	-0.03%
2023/05/04	4	15.85	3	15.85	15.85	1	3,993	0.03%
2023/05/03	1	15.95	0	0.00	15.95	1	3,998	0.03%
2023/04/28	0	0.00	2	16.10	16.10	-2	4,026	-0.05%
2023/04/26	0	0.00	1	15.60	15.90	-1	4,029	-0.02%
2023/04/25	8.3	15.96	49	15.77	15.80	-40.7	4,030	-1.01%
2023/04/21	4	16.40	6	16.38	16.20	-2	4,002	-0.05%
2023/04/20	20	16.95	22	16.79	16.80	-2	3,926	-0.05%
2023/04/19	32	17.26	12	17.43	17.35	20	3,819	0.52%
2023/04/18	21	16.94	25	16.81	16.80	-4	3,582	-0.11%
2023/04/14	0.2	16.85	2	16.90	16.75	-1.8	3,692	-0.05%
2023/04/13	21.5	16.60	25	16.60	16.60	-3.5	3,670	-0.10%
2023/04/12	3.2	16.62	1	16.80	16.70	2.2	3,646	0.06%
2023/04/11	1	16.70	0	0.00	16.60	1	3,620	0.03%
2023/04/10	0	0.00	1	16.90	16.95	-1	3,609	-0.03%
2023/04/07	1.5	16.83	5	16.80	16.80	-3.5	3,613	-0.10%
2023/04/06	0	16.90	11	16.72	16.85	-11	3,602	-0.31%
2023/03/31	4.5	16.68	0	0.00	16.75	4.5	3,601	0.13%
2023/03/30	8	16.75	3	16.92	16.70	5	3,593	0.14%
2023/03/29	29	16.98	23	16.75	16.75	6	3,555	0.17%
2023/03/28	7	17.01	12	17.08	17.10	-5	3,553	-0.14%
2023/03/27	37	17.40	22.2	17.25	17.50	14.8	3,387	0.44%
2023/03/24	6	16.83	1	16.80	16.75	5	3,151	0.16%
2023/03/23	12	16.63	10	16.80	16.80	2	3,174	0.06%
2023/03/22	8	16.77	1	16.80	16.75	7	3,112	0.22%
2023/03/21	6	16.43	0	0.00	16.40	6	2,978	0.20%
2023/03/20	2	16.30	0	0.00	16.30	2	2,964	0.07%
2023/03/17	4	15.98	0	0.00	16.00	4	3,067	0.13%
2023/03/16	18	15.82	18	15.63	15.60	0	3,160	0.00%
2023/03/15	0	0.00	2	16.10	15.95	-2	3,247	-0.06%
2023/03/13	10	15.85	26	16.01	16.15	-16	3,422	-0.47%
2023/03/10	4	16.18	2	16.20	16.20	2	3,548	0.06%
2023/03/09	34	16.48	21	16.27	16.25	13	3,776	0.34%
2023/03/08	14.1	16.41	14	16.43	16.65	0.1	4,324	0.00%
2023/03/06	21	16.15	21	16.15	16.15	0	4,887	0.00%
2023/03/01	2	15.40	0	0.00	15.40	2	4,939	0.04%
2023/02/24	3	15.55	3	15.50	15.50	0	4,992	0.00%
2023/02/23	0	0.00	1	15.65	15.75	-1	5,145	-0.02%
2023/02/22	5	15.60	0	0.00	15.60	5	5,389	0.09%
2023/02/21	20	15.80	21	15.80	15.80	-1	5,679	-0.02%
2023/02/20	0.3	15.74	0	0.00	15.75	0.3	5,705	0.01%
2023/02/17	0	15.70	2	15.55	15.60	-2	5,784	-0.03%
2023/02/15	6	15.40	1	15.55	15.45	5	5,941	0.08%
2023/02/14	1	15.40	4	15.45	15.40	-3	6,138	-0.05%
2023/02/13	8	15.56	1	15.55	15.45	7	6,240	0.11%
2023/02/10	3.4	15.56	8	15.56	15.35	-4.6	6,392	-0.07%
2023/02/09	2	15.85	4	15.80	15.80	-2	6,609	-0.03%
2023/02/08	0	0.00	0.3	15.95	16.00	-0.3	6,734	0.00%
2023/02/07	0	0.00	1	16.10	16.10	-1	6,854	-0.01%
2023/02/06	0	16.05	0	0.00	16.10	0	6,981	0.00%
2023/02/03	21	16.05	20	15.95	15.95	1	7,028	0.01%
2023/02/02	30	16.18	31	16.20	16.20	-1	7,098	-0.01%
2023/02/01	20	16.00	23	16.00	16.00	-3	7,148	-0.04%
2023/01/31	2	15.95	5	15.90	15.90	-3	7,186	-0.04%
2023/01/17	6	15.44	1	15.45	15.45	5	7,308	0.07%
2023/01/16	3	15.48	4	15.45	15.40	-1	7,369	-0.01%
2023/01/12	2	15.85	0	0.00	15.75	2	7,535	0.03%
2023/01/11	1	16.00	0	0.00	16.00	1	7,635	0.01%
2023/01/10	24	16.24	20	16.20	16.20	4	7,729	0.05%
2023/01/09	21	16.15	25	16.13	16.10	-4	7,821	-0.05%
2023/01/05	2	16.15	10	16.40	16.05	-8	8,148	-0.10%
2023/01/04	2	16.13	3	16.22	16.30	-1	8,235	-0.01%
2023/01/03	0	0.00	2	15.45	15.65	-2	8,271	-0.02%
2022/12/30	1	15.25	2	15.33	15.10	-1	8,852	-0.01%
2022/12/29	1	15.10	3	15.05	15.20	-2	8,987	-0.02%
2022/12/28	0.1	15.50	26	15.10	15.15	-25.9	9,263	-0.28%
2022/12/27	4	15.61	3	15.80	15.60	1	9,510	0.01%
2022/12/23	1	15.50	2	15.45	15.60	-1	9,716	-0.01%
2022/12/22	0	0.00	1	15.85	15.80	-1	9,861	-0.01%
2022/12/21	1	15.60	0	0.00	15.65	1	10,063	0.01%
2022/12/20	12.3	15.84	42	15.56	15.55	-29.7	10,190	-0.29%
2022/12/19	1	16.50	2	16.43	16.15	-1	10,351	-0.01%
2022/12/16	5	17.02	4.2	16.89	16.80	0.8	10,475	0.01%
2022/12/14	0	0.00	1	17.00	17.05	-1	10,550	-0.01%
2022/12/13	0	0.00	1	17.25	16.80	-1	10,663	-0.01%
2022/12/12	1	17.05	1	17.00	17.10	0	10,803	0.00%
2022/12/09	6	17.26	0	0.00	17.00	6	10,989	0.05%
2022/12/08	6	17.58	3	17.30	17.55	3	11,410	0.03%
2022/12/07	25	17.29	1	17.10	17.00	24	11,527	0.21%
2022/12/06	20	17.40	7	17.71	17.35	13	11,945	0.11%
2022/12/05	23	17.58	0	0.00	17.50	23	12,389	0.19%
2022/12/02	1	17.60	2	18.05	17.55	-1	13,007	-0.01%
2022/12/01	30	17.43	25	17.85	17.90	5	13,147	0.04%
2022/11/30	21.2	17.87	54	17.94	17.60	-32.8	13,210	-0.25%
2022/11/29	47	17.67	71.4	17.49	17.95	-24.4	12,869	-0.19%
2022/11/28	66	16.15	0	0.00	16.35	66	12,477	0.53%
2022/11/25	0	0.00	5	16.55	16.10	-5	12,727	-0.04%
2022/11/24	4	16.25	1	16.45	16.25	3	13,019	0.02%
2022/11/23	5	16.35	2	16.45	16.25	3	13,628	0.02%
2022/11/22	1.1	16.45	2.7	16.40	16.35	-1.6	13,984	-0.01%
2022/11/21	35	16.92	40	16.73	16.65	-5	14,630	-0.03%
2022/11/18	5.1	16.67	6	16.58	16.80	-0.9	15,292	-0.01%
2022/11/17	12	16.50	15.4	16.32	16.75	-3.4	15,498	-0.02%
2022/11/16	10	15.60	31.1	15.66	15.60	-21.1	15,730	-0.13%
2022/11/15	6.1	15.77	3	15.73	15.95	3.1	16,431	0.02%
2022/11/14	5	15.81	6	15.90	16.00	-1	17,786	-0.01%
2022/11/11	3	15.90	11	16.49	15.80	-8	18,823	-0.04%
2022/11/10	35	16.52	102	16.20	16.15	-67	19,485	-0.34%	大賣/
2022/11/09	10	17.10	10	17.00	17.00	0	19,980	0.00%
2022/11/07	0	0.00	2	17.00	17.05	-2	21,285	-0.01%
2022/11/04	65	16.28	60	16.45	16.65	5	22,150	0.02%
2022/11/03	0	0.00	10	15.60	16.10	-10	23,414	-0.04%
2022/11/02	17	15.80	2	15.68	15.85	15	25,039	0.06%
2022/11/01	0	0.00	3	15.37	15.35	-3	25,210	-0.01%
2022/10/31	0	0.00	17	15.20	14.95	-17	25,196	-0.07%
2022/10/28	0	0.00	21	14.70	14.60	-21	25,128	-0.08%
2022/10/27	10	15.15	1	15.35	15.30	9	25,078	0.04%
2022/10/26	21	15.20	6	15.13	14.85	15	25,086	0.06%
2022/10/25	0	0.00	1	15.40	15.30	-1	25,067	0.00%
2022/10/21	0	0.00	2	15.38	15.35	-2	25,090	-0.01%
2022/10/20	2	15.73	26	15.79	15.85	-24	25,102	-0.10%
2022/10/19	3	16.18	0.1	16.75	16.05	2.9	25,048	0.01%
2022/10/18	20	16.45	0	0.00	16.45	20	24,966	0.08%
2022/10/17	4	15.96	5	16.15	16.30	-1	24,933	0.00%
2022/10/14	2	16.35	10	16.04	16.40	-8	24,863	-0.03%
2022/10/13	3	15.23	5	15.34	15.20	-2	24,787	-0.01%
2022/10/12	8	16.31	6	16.50	16.40	2	24,939	0.01%
2022/10/11	6	16.53	53	16.59	16.10	-47	24,905	-0.19%
2022/10/07	13	17.32	2	17.68	17.20	11	24,752	0.04%
2022/10/06	4	16.96	4	17.03	16.95	0	24,190	0.00%
2022/10/05	39	17.21	7	17.32	16.80	32	24,097	0.13%
2022/10/04	9	17.17	6	17.10	17.15	3	23,861	0.01%
2022/10/03	30	16.15	3	16.20	16.20	27	23,815	0.11%
2022/09/30	4	15.86	6	15.35	16.15	-2	23,964	-0.01%
2022/09/29	8	16.15	3	16.22	16.10	5	23,986	0.02%
2022/09/28	124	15.63	1	15.65	15.40	123	23,831	0.52%	大買/鉅額交易
2022/09/27	1	16.55	2	16.55	16.90	-1	23,639	0.00%
2022/09/26	0	0.00	19	16.58	16.15	-19	23,512	-0.08%
2022/09/23	26	17.44	1	17.60	17.25	25	23,324	0.11%
2022/09/22	3	17.80	2	17.88	18.05	1	23,169	0.00%
2022/09/21	1	17.95	50	17.85	17.85	-49	23,118	-0.21%
2022/09/20	1	18.10	1	18.15	18.10	0	23,215	0.00%
2022/09/19	7	17.91	7	17.71	17.70	0	23,103	0.00%
2022/09/16	7	18.24	50	17.90	17.90	-43	23,017	-0.19%
2022/09/15	67	18.54	104	18.69	18.40	-37	22,802	-0.16%	大賣/
2022/09/14	3	17.88	55	17.84	18.15	-52	22,253	-0.23%
2022/09/13	8	18.74	2	18.35	18.35	6	22,022	0.03%
2022/09/12	115	18.77	7	18.64	18.80	108	21,506	0.50%	大買/鉅額交易
2022/09/08	9	18.11	9	18.27	18.20	0	20,967	0.00%
2022/09/07	2	17.58	2	17.48	17.10	0	20,325	0.00%
2022/09/06	2	17.45	2	17.38	17.30	0	20,042	0.00%
2022/09/05	28	17.96	6	18.03	17.90	22	19,708	0.11%
2022/09/02	3	18.52	13	18.66	18.35	-10	19,414	-0.05%
2022/09/01	27	18.32	2	18.45	18.35	25	19,175	0.13%
2022/08/31	4	18.99	10	19.01	18.75	-6	18,890	-0.03%
2022/08/30	11	18.76	11	18.74	18.80	0	18,502	0.00%
2022/08/29	5.1	17.98	57	18.04	17.90	-51.9	17,902	-0.29%
2022/08/26	20	18.97	51	18.98	18.75	-31	17,497	-0.18%
2022/08/25	62	18.99	19	18.78	19.00	43	16,787	0.26%
2022/08/24	67	18.00	106	18.08	18.05	-39	15,958	-0.24%	大賣/
2022/08/23	31.1	18.30	19	18.38	18.10	12.1	15,485	0.08%
2022/08/22	87.1	18.65	15	18.88	18.35	72.1	14,939	0.48%
2022/08/19	86	18.64	62.1	18.51	19.20	23.9	14,198	0.17%
2022/08/18	37.1	18.25	71	18.35	17.90	-34	12,847	-0.26%
2022/08/17	67.1	17.90	8	17.55	18.00	59.1	11,773	0.50%
2022/08/16	17	17.26	21	17.28	17.40	-4	11,146	-0.04%
2022/08/15	39	17.52	48	17.36	17.25	-9	10,571	-0.09%
2022/08/12	13	16.38	11	16.60	16.80	2	9,597	0.02%
2022/08/11	22	16.64	34	16.64	16.60	-12	8,985	-0.13%
2022/08/10	44.1	16.18	47.6	16.08	16.20	-3.5	7,872	-0.04%
2022/08/09	73	14.90	46	15.21	15.25	27	6,468	0.42%
2022/08/08	0	0.00	4	14.31	14.45	-4	4,750	-0.08%
2022/08/04	5	12.30	0	0.00	12.65	5	4,361	0.11%
2022/08/02	2	12.93	0	0.00	12.90	2	4,278	0.05%
2022/07/29	0	0.00	3	13.45	13.30	-3	4,113	-0.07%
2022/07/28	0	0.00	4	13.25	13.15	-4	4,013	-0.10%
2022/07/27	4	13.23	10	13.18	13.30	-6	3,945	-0.15%
2022/07/26	16	12.73	52	12.95	12.70	-36	3,834	-0.94%
2022/07/25	2	13.23	5	13.15	13.20	-3	3,785	-0.08%
2022/07/22	3	13.20	50	12.95	12.95	-47	3,740	-1.26%
2022/07/20	25	13.10	0	0.00	13.15	25	3,613	0.69%
2022/07/19	100	13.35	35	13.48	13.45	65	3,505	1.85%
2022/07/18	2	13.13	5	13.05	13.00	-3	3,156	-0.10%
2022/07/15	7	12.96	1	13.10	12.85	6	3,026	0.20%
2022/07/14	0	0.00	100	12.82	13.00	-100	2,974	-3.36%
2022/07/12	5	12.55	4	12.55	12.55	1	2,860	0.03%
2022/07/11	4	12.85	7	13.30	12.85	-3	2,805	-0.11%
2022/07/08	57	12.80	1	13.05	12.75	56	2,562	2.19%
2022/07/07	50	12.60	21	12.69	12.70	29	2,323	1.25%
2022/07/06	5	11.75	120	11.51	11.55	-115	2,148	-5.35%	大賣/鉅額交易
2022/07/05	0	0.00	25	11.78	11.90	-25	2,138	-1.17%
2022/07/04	30	11.50	0	0.00	11.55	30	2,109	1.42%
2022/07/01	10	12.05	80	12.54	11.95	-70	2,091	-3.35%
2022/06/30	10	12.35	39	12.24	12.20	-29	2,031	-1.43%
2022/06/29	130	12.54	0	0.00	12.60	130	1,985	6.55%	大買/鉅額交易
2022/06/28	5	12.76	17	12.94	12.60	-12	1,929	-0.62%
2022/06/27	5	12.05	3	12.15	12.35	2	1,697	0.12%
2022/06/24	14	12.10	0	0.00	12.00	14	1,656	0.85%
2022/06/23	0	11.70	0	0.00	11.60	0	1,549	0.00%
2022/06/20	2	11.20	1	11.15	11.15	1	1,570	0.06%
2022/06/16	0	0.00	24	12.16	12.05	-24	1,540	-1.56%
2022/06/10	0	0.00	2	11.95	11.90	-2	1,492	-0.13%
2022/06/08	0	0.00	15	11.95	11.95	-15	1,458	-1.03%
2022/05/31	0	0.00	3	11.52	11.50	-3	1,450	-0.21%
2022/05/26	10	11.60	21	11.71	11.45	-11	1,480	-0.74%
2022/05/25	1	11.65	0	0.00	11.75	1	1,385	0.07%
2022/05/24	2	11.98	0	0.00	11.50	2	1,411	0.14%
2022/05/23	37	11.81	0	0.00	11.80	37	1,234	3.00%
2022/05/20	17	11.35	0	0.00	11.40	17	1,148	1.48%
2022/05/19	3	11.10	12	11.25	11.35	-9	1,166	-0.77%
2022/05/17	0	0.00	5	11.40	11.40	-5	1,201	-0.42%
2022/05/16	5	11.25	0	0.00	11.25	5	1,208	0.41%
2022/05/12	5	10.50	6	10.50	10.45	-1	1,283	-0.08%
2022/05/09	0	0.00	3	10.50	10.50	-3	1,512	-0.20%
2022/05/04	0	0.00	25	10.85	10.90	-25	1,745	-1.43%
2022/04/26	6	10.68	0	0.00	10.85	6	2,414	0.25%
2022/04/20	5	11.35	0	0.00	11.30	5	2,594	0.19%
2022/04/18	3	11.05	0	0.00	11.00	3	2,853	0.11%
2022/04/15	25	11.09	0	0.00	11.10	25	2,908	0.86%
2022/04/14	20	11.45	0	0.00	11.45	20	2,989	0.67%
2022/04/13	20	11.55	0	0.00	11.65	20	3,041	0.66%
2022/04/12	40	11.38	0	0.00	11.35	40	3,153	1.27%
2022/04/08	25	11.73	0	0.00	11.65	25	3,524	0.71%
2022/04/07	5	11.60	4	11.85	11.55	1	3,970	0.03%
2022/04/01	5	12.00	0	0.00	12.15	5	4,355	0.11%
2022/03/31	0.5	12.40	2	12.35	12.30	-1.5	4,555	-0.03%
2022/03/30	0	0.00	1	12.50	12.50	-1	4,611	-0.02%
2022/03/29	0	12.35	0	0.00	12.25	0	4,766	0.00%
2022/03/28	40	12.29	1	12.30	12.25	39	4,871	0.80%
2022/03/25	1	12.50	0	0.00	12.50	1	4,991	0.02%
2022/03/24	0	12.45	0	0.00	12.35	0	5,077	0.00%
2022/03/22	0	12.35	0	0.00	12.40	0	6,114	0.00%
2022/03/21	0	12.38	0	0.00	12.15	0	6,289	0.00%
2022/03/18	2	12.10	1	12.05	12.10	1	6,609	0.02%
2022/03/17	35	12.09	0	0.00	12.00	35	6,764	0.52%
2022/03/16	30	11.82	0	0.00	11.75	30	6,778	0.44%
2022/03/15	1	11.75	185	11.69	11.65	-184	6,781	-2.71%	大賣/鉅額交易
2022/03/10	0	0.00	11	12.70	12.60	-11	6,850	-0.16%
2022/03/09	0	0.00	1	12.10	12.40	-1	6,844	-0.01%
2022/03/08	1	12.00	0	0.00	12.00	1	6,836	0.01%
2022/03/07	6	12.19	0	0.00	12.30	6	6,800	0.09%
2022/03/04	4	12.85	0	0.00	12.80	4	6,825	0.06%
2022/03/02	0	0.00	2	13.30	13.10	-2	6,821	-0.03%
2022/03/01	2	13.15	0	0.00	13.20	2	6,807	0.03%
2022/02/25	50	12.80	50	12.70	12.70	0	6,775	0.00%
2022/02/24	72	12.85	60	12.65	12.65	12	6,763	0.18%
2022/02/23	40	13.18	40	13.15	13.15	0	6,711	0.00%
2022/02/17	6	13.54	2	13.35	13.30	4	6,690	0.06%
2022/02/16	1	13.70	1.2	13.57	13.55	-0.2	6,686	0.00%
2022/02/14	1	13.50	1	13.50	13.55	0	6,610	0.00%
2022/02/11	0	0.00	3	14.35	14.15	-3	6,529	-0.05%
2022/02/10	3	14.50	0	0.00	14.30	3	6,467	0.05%
2022/02/09	1	14.55	1	14.70	14.55	0	6,404	0.00%
2022/02/07	0	0.00	1	14.10	14.30	-1	6,246	-0.02%
2022/01/26	121	13.80	120	13.71	13.70	1	6,157	0.02%	大買/大賣/
2022/01/25	101	14.08	114	13.78	13.75	-13	6,088	-0.21%	大買/大賣/
2022/01/24	3	14.08	1	14.10	14.50	2	5,912	0.03%
2022/01/21	1	14.10	5	14.10	14.05	-4	5,694	-0.07%
2022/01/20	0	0.00	4	14.14	14.05	-4	5,589	-0.07%
2022/01/18	0	0.00	1	13.70	13.70	-1	5,533	-0.02%
2022/01/17	0	0.00	1	13.40	13.40	-1	5,485	-0.02%
2022/01/14	128	12.99	128	12.76	12.75	0	5,446	0.00%	大買/大賣/
2022/01/13	88	13.59	87	13.25	13.25	1	5,385	0.02%
2022/01/12	44	13.74	42	13.66	13.65	2	5,339	0.04%
2022/01/11	60	13.84	0	0.00	13.70	60	5,124	1.17%
2022/01/10	30	13.62	32	13.84	13.80	-2	5,072	-0.04%
2022/01/07	84	13.85	82	13.46	13.45	2	5,011	0.04%
2022/01/06	55	13.95	48	13.95	13.95	7	4,919	0.14%
2022/01/05	5	14.21	0	0.00	14.05	5	4,865	0.10%
2022/01/04	12	14.74	13	14.80	14.65	-1	4,749	-0.02%
2022/01/03	45	14.46	52	14.73	14.70	-7	4,618	-0.15%
2021/12/30	82	14.26	51	14.26	14.25	31	4,376	0.71%
2021/12/29	3	14.30	60	14.22	14.20	-57	3,917	-1.45%
2021/12/28	40	14.01	57	14.46	14.45	-17	3,735	-0.46%
2021/12/27	73	13.95	23	14.21	14.30	50	3,510	1.42%
2021/12/24	2	13.20	1	13.20	13.05	1	3,305	0.03%
2021/12/23	37	13.14	38	13.28	13.25	-1	3,245	-0.03%
2021/12/22	21	13.01	27	13.18	13.15	-6	3,081	-0.19%
2021/12/21	22	12.92	21	13.06	13.05	1	2,971	0.03%
2021/12/20	64	13.04	5	12.95	12.95	59	2,855	2.07%
2021/12/17	70	13.24	1	12.80	12.80	69	2,753	2.51%
2021/12/16	49	14.06	63	14.17	13.70	-14	2,544	-0.55%
2021/12/15	31	12.37	30	13.35	13.35	1	1,685	0.06%
2021/12/14	96	13.20	96	13.05	12.15	0	1,502	0.00%
2021/12/13	21	12.11	26	12.84	12.90	-5	1,173	-0.43%
2021/12/10	15	11.70	15	11.73	11.75	0	1,011	0.00%
2021/12/09	30	11.73	25	11.50	11.50	5	977	0.51%
2021/12/08	10	11.35	0	0.00	11.65	10	967	1.03%
2021/12/07	3	11.50	0	0.00	11.25	3	920	0.33%
2021/12/03	2	11.25	0	0.00	11.25	2	841	0.24%
2021/11/19	10	11.40	0	0.00	11.25	10	737	1.36%
2021/11/16	0	0.00	12	11.42	11.40	-12	680	-1.76%
2021/11/11	0	0.00	10	11.00	10.90	-10	618	-1.62%
2021/11/10	10	10.90	6	10.93	10.95	4	620	0.64%
2021/11/08	2	10.90	0	0.00	10.90	2	629	0.32%
2021/11/05	5	11.05	0	0.00	11.15	5	635	0.79%
2021/11/04	5	11.15	10	11.20	11.20	-5	644	-0.78%
2021/11/03	5	10.95	1	11.05	10.95	4	645	0.62%
2021/11/01	0	0.00	1	10.95	10.85	-1	654	-0.15%
2021/10/29	1	10.75	0	0.00	10.80	1	724	0.14%
2021/10/27	52	11.23	54	10.89	10.90	-2	729	-0.27%
2021/10/12	0	0.00	1	10.40	10.30	-1	926	-0.11%
2021/10/01	4	10.35	0	0.00	10.25	4	957	0.42%
2021/09/29	0	0.00	9	10.73	10.60	-9	961	-0.94%
2021/09/23	0	0.00	5	10.00	10.00	-5	999	-0.50%
2021/09/15	0	0.00	5	10.20	10.20	-5	1,026	-0.49%
2021/09/13	6	10.14	1	10.10	10.15	5	1,049	0.48%
2021/09/09	0	0.00	3	9.80	9.85	-3	1,067	-0.28%
2021/09/02	10	9.82	0	0.00	9.83	10	1,109	0.90%
2021/08/23	0	0.00	2	9.87	9.87	-2	1,179	-0.17%
2021/08/20	2	9.70	0	0.00	9.70	2	1,193	0.17%
2021/08/11	2	10.30	0	0.00	10.35	2	1,335	0.15%
2021/08/09	2	10.70	0	0.00	10.70	2	1,409	0.14%
2021/08/06	0	0.00	10	11.10	11.15	-10	1,413	-0.71%
2021/08/04	20	11.35	20	11.45	11.45	0	1,486	0.00%
2021/08/02	10	11.25	0	0.00	11.20	10	1,464	0.68%
2021/07/28	0	0.00	2	10.70	11.20	-2	1,494	-0.13%
2021/07/27	1	11.45	5	11.08	11.15	-4	1,543	-0.26%
2021/07/26	7	11.51	15	11.05	11.55	-8	1,558	-0.51%
2021/07/23	0	0.00	5	11.00	10.90	-5	1,493	-0.33%
2021/07/22	0	0.00	10	10.65	10.60	-10	1,595	-0.63%
2021/07/21	10	10.68	10	10.50	10.50	0	1,645	0.00%
2021/07/20	4	10.75	5	10.80	10.70	-1	1,691	-0.06%
2021/07/14	10	10.70	0	0.00	10.65	10	1,895	0.53%
2021/07/06	5	10.90	5	10.90	10.90	0	2,136	0.00%
2021/07/02	25	10.92	15	10.90	10.85	10	2,403	0.42%
2021/07/01	5	11.05	5	11.15	10.90	0	2,556	0.00%
2021/06/23	0	0.00	1	11.05	10.90	-1	2,826	-0.04%
2021/06/22	8	10.60	8	10.65	10.60	0	2,826	0.00%
2021/06/11	5	11.20	0	11.50	11.25	5	3,279	0.15%
2021/06/10	1	11.35	3	11.53	11.50	-2	3,357	-0.06%
2021/06/02	0	11.60	0	0.00	11.50	0	3,624	0.00%
2021/05/28	0	0.00	1	11.25	11.20	-1	3,609	-0.03%
2021/05/27	0	0.00	2	11.20	11.10	-2	3,605	-0.06%
2021/05/25	0	0.00	3	11.10	11.10	-3	3,634	-0.08%
2021/05/24	0	0.00	2	11.00	11.00	-2	3,641	-0.05%
2021/05/21	2	10.80	0	0.00	10.85	2	3,653	0.05%
2021/05/17	0.1	9.32	0	0.00	9.32	0.1	3,610	0.00%
2021/05/12	1	10.55	0	0.00	10.60	1	3,525	0.03%
2021/05/11	1	11.80	2	11.75	11.65	-1	3,483	-0.03%
2021/05/10	2	12.45	2	12.45	12.45	0	3,450	0.00%
2021/05/06	8	12.51	7	12.54	12.40	1	3,447	0.03%
2021/05/05	1	12.85	0	0.00	12.70	1	3,414	0.03%
2021/05/04	1	12.50	0	0.00	12.65	1	3,398	0.03%
2021/05/03	4	13.90	6	13.80	13.60	-2	3,328	-0.06%
2021/04/28	2	14.60	5	14.60	14.70	-3	3,226	-0.09%
2021/04/27	0	0.00	0	14.30	14.25	0	3,138	0.00%
2021/04/26	0	0.00	0.6	14.15	14.15	-0.6	3,097	-0.02%
2021/04/23	0	0.00	3	13.55	13.55	-3	3,132	-0.10%
2021/04/21	1	14.35	1	14.40	14.25	0	3,095	0.00%
2021/04/20	1	14.40	1	14.35	14.35	0	3,070	0.00%
2021/04/19	0	0.00	2	14.00	14.00	-2	3,038	-0.07%
2021/04/15	1	13.55	1	13.65	13.85	0	3,011	0.00%
2021/04/14	9	13.73	7	13.63	13.65	2	2,993	0.07%
2021/04/13	0	0.00	1	14.20	14.00	-1	2,981	-0.03%
2021/04/12	2	14.35	11	14.55	14.30	-9	2,987	-0.30%
2021/04/09	9	14.24	14	14.35	14.10	-5	2,935	-0.17%
2021/04/08	8	15.07	4	14.85	14.80	4	2,828	0.14%
2021/04/07	7	14.43	0	0.00	14.85	7	2,691	0.26%
2021/04/06	14	14.03	2	14.23	14.25	12	2,557	0.47%
2021/04/01	0	0.00	7	13.62	13.80	-7	2,424	-0.29%
2021/03/30	7	13.54	7	13.55	13.60	0	2,415	0.00%
2021/03/29	7	13.45	0	0.00	13.55	7	2,442	0.29%
2021/03/25	1	13.35	0	0.00	13.30	1	2,430	0.04%
2021/03/24	0	14.02	0	0.00	13.45	0	2,452	0.00%
2021/03/23	10	13.73	10	13.35	13.35	0	2,458	0.00%
2021/03/22	1	13.70	5	13.95	13.95	-4	2,434	-0.16%
2021/03/18	31	13.50	0	0.00	13.50	31	2,208	1.40%
2021/03/17	2	13.50	0	0.00	13.55	2	2,155	0.09%
2021/03/16	4	13.56	12	13.50	13.40	-8	2,272	-0.35%
2021/03/15	3	13.45	17	13.30	13.40	-14	2,211	-0.63%
2021/03/12	1	13.15	6	13.18	13.15	-5	2,181	-0.23%
2021/03/11	40	13.45	15	13.27	13.25	25	2,217	1.13%
2021/03/10	6	12.40	11	12.74	13.10	-5	2,100	-0.24%
2021/03/09	10.1	12.45	8	12.39	12.40	2.1	2,173	0.09%
2021/03/08	6	12.72	4	12.80	12.60	2	2,291	0.09%
2021/03/03	7.1	12.72	9	12.86	12.85	-1.9	2,525	-0.08%
2021/02/26	10	13.05	1	13.10	13.05	9	2,655	0.34%
2021/02/22	5	13.10	4	13.25	13.05	1	2,755	0.04%
2021/02/19	7	13.04	2	12.98	13.15	5	2,769	0.18%
2021/02/18	0	12.70	1	12.55	12.65	-1	2,814	-0.03%
2021/02/17	11	12.20	0	0.00	12.30	11	2,982	0.37%
2021/01/29	0	0.00	1	12.15	11.95	-1	3,332	-0.03%
2021/01/21	0	12.15	0	0.00	12.05	0	3,437	0.00%
2021/01/20	1	12.27	0	0.00	12.30	1	3,483	0.03%
2021/01/18	3	13.35	0	0.00	13.20	3	3,513	0.09%
2021/01/15	0	0.00	3	12.90	13.15	-3	3,442	-0.09%
2021/01/14	0	14.05	0	0.00	13.05	0	3,481	0.00%
2021/01/11	1	12.95	0	0.00	12.95	1	3,535	0.03%
2021/01/08	0.1	13.00	0	0.00	12.95	0.1	3,568	0.00%
2021/01/05	0.4	14.20	0	0.00	13.85	0.4	3,627	0.01%
2020/12/30	0	0.00	10	13.60	13.60	-10	3,783	-0.26%
2020/12/28	0	0.00	20	13.65	13.55	-20	3,801	-0.53%
2020/12/25	0	13.60	1	13.90	13.65	-1	3,813	-0.03%
2020/12/24	0	0.00	6	13.75	13.75	-6	3,869	-0.16%
2020/12/23	5	13.10	2	13.00	13.15	3	3,922	0.08%
2020/12/22	10	13.40	1	13.40	13.10	9	4,051	0.22%
2020/12/18	0.1	13.40	0	0.00	13.55	0.1	4,451	0.00%
2020/12/17	1	13.60	0	0.00	13.60	1	4,653	0.02%
2020/12/16	0.5	13.50	0	0.00	13.50	0.5	4,719	0.01%
2020/12/15	5	13.45	10	13.85	13.45	-5	4,808	-0.10%
2020/12/14	6	13.41	0	0.00	13.75	6	4,894	0.12%
2020/12/11	6	13.53	0	0.00	13.60	6	5,069	0.12%
2020/12/10	10.1	13.96	0	0.00	14.00	10.1	5,190	0.19%
2020/12/08	0	0.00	3	14.77	14.75	-3	6,079	-0.05%
2020/12/07	1.1	14.83	53	14.71	14.65	-52	6,217	-0.84%
2020/12/04	0.1	14.80	0	0.00	14.90	0.1	6,289	0.00%
2020/12/03	13	15.18	1	14.85	14.85	12	6,339	0.19%
2020/12/02	23	15.95	0	0.00	15.45	23	6,388	0.36%
2020/12/01	6	15.63	16	15.53	15.60	-10	6,402	-0.16%
2020/11/27	7	15.15	7	15.05	15.10	0	6,621	0.00%
2020/11/26	0	0.00	1	15.05	14.95	-1	6,629	-0.02%
2020/11/24	5	15.00	5	14.83	14.65	0	6,630	0.00%
2020/11/18	7	14.38	0	0.00	14.40	7	7,462	0.09%
2020/11/17	5	14.60	0	0.00	14.55	5	7,505	0.07%
2020/11/16	1	15.25	12	15.43	15.20	-11	7,538	-0.15%
2020/11/13	0	0.00	6	14.79	14.85	-6	7,429	-0.08%
2020/11/12	0	0.00	50	14.70	14.60	-50	7,469	-0.67%
2020/11/11	0	0.00	1	14.95	14.65	-1	7,507	-0.01%
2020/11/10	0	0.00	2	14.33	14.30	-2	7,438	-0.03%
2020/11/09	2	14.75	0	0.00	14.60	2	7,447	0.03%
2020/11/06	2	14.55	0	0.00	14.40	2	7,479	0.03%
2020/11/05	0	0.00	1.7	14.22	14.10	-1.7	7,606	-0.02%
2020/11/04	0	0.00	4	13.86	13.95	-4	7,858	-0.05%
2020/11/02	0	0.00	22.1	13.45	13.35	-22.1	7,918	-0.28%
2020/10/29	6	13.62	0	0.00	13.75	6	7,959	0.08%
2020/10/28	0	0.00	7	14.14	14.05	-7	7,999	-0.09%
2020/10/26	0	0.00	10	14.35	14.35	-10	7,953	-0.13%
2020/10/23	5	14.39	0	0.00	14.45	5	7,935	0.06%
2020/10/22	1	14.25	4	14.40	14.25	-3	7,959	-0.04%
2020/10/21	2	14.50	4	14.49	14.55	-2	7,973	-0.03%
2020/10/20	8	14.33	6	14.21	14.15	2	8,048	0.02%
2020/10/16	1	13.90	6	13.99	13.90	-5	8,025	-0.06%
2020/10/15	7	14.40	10	14.35	14.35	-3	8,062	-0.04%
2020/10/14	3	14.35	8	14.25	14.30	-5	8,062	-0.06%
2020/10/13	12	13.73	1	13.80	13.85	11	8,048	0.14%
2020/10/12	7	14.09	2	13.95	13.95	5	7,997	0.06%
2020/10/08	3	14.52	3	14.65	14.50	0	7,952	0.00%
2020/10/07	9	14.70	8	14.83	14.70	1	7,945	0.01%
2020/10/06	0	0.00	3	14.23	14.30	-3	7,964	-0.04%
2020/10/05	2	14.10	0	0.00	14.10	2	8,004	0.02%
2020/09/29	1	14.10	0	0.00	13.80	1	8,020	0.01%
2020/09/28	0	0.00	12	14.04	14.40	-12	7,995	-0.15%
2020/09/25	1	14.55	116	14.11	13.70	-115	7,999	-1.44%	大賣/鉅額交易
2020/09/24	5	14.95	0	0.00	14.55	5	7,937	0.06%
2020/09/23	14	16.34	12	16.28	15.30	2	7,944	0.03%
2020/09/22	1	15.95	6	15.15	15.90	-5	7,873	-0.06%
2020/09/21	2	15.43	0	0.00	15.35	2	7,683	0.03%
2020/09/18	26	15.84	2	15.70	15.70	24	7,614	0.32%
2020/09/17	12	15.99	8	15.99	16.00	4	7,600	0.05%
2020/09/16	12	15.73	5	16.20	15.80	7	7,506	0.09%
2020/09/15	12	15.69	1	15.55	15.50	11	7,325	0.15%
2020/09/14	67.1	16.36	28	15.93	16.00	39.1	7,168	0.55%
2020/09/11	21	15.59	40	15.42	15.70	-19	6,678	-0.28%
2020/09/10	13	14.79	0	0.00	14.75	13	6,137	0.21%
2020/09/09	15	14.81	5	14.80	14.65	10	5,992	0.17%
2020/09/08	5	14.30	2	14.25	14.20	3	5,878	0.05%
2020/09/07	25	14.89	21	15.32	14.70	4	5,803	0.07%
2020/09/04	9	15.00	2	15.00	15.20	7	5,654	0.12%
2020/09/03	20	15.14	3	14.77	15.30	17	5,536	0.31%
2020/09/02	12	14.17	19	14.13	14.00	-7	5,230	-0.13%
2020/09/01	8	13.75	0	0.00	13.70	8	5,147	0.16%
2020/08/31	2	13.55	1	13.70	13.50	1	5,105	0.02%
2020/08/28	0	0.00	0.4	13.40	13.50	-0.4	5,051	-0.01%
2020/08/26	0	0.00	4	13.50	13.55	-4	4,877	-0.08%
2020/08/25	40	13.91	0	0.00	13.55	40	4,786	0.84%
2020/08/24	2	13.05	2	13.85	14.00	0	4,271	0.00%
2020/08/21	1	12.50	4	12.34	12.75	-3	3,938	-0.08%
2020/08/19	5	12.75	1	13.10	12.70	4	3,722	0.11%
2020/08/18	50	13.10	0.4	12.85	12.95	49.6	3,638	1.36%
2020/08/17	20	12.30	0	0.00	12.65	20	3,498	0.57%
2020/08/14	0	0.00	2	12.15	12.20	-2	3,425	-0.06%
2020/08/13	0	0.00	2	12.15	12.15	-2	3,386	-0.06%
2020/08/12	0	0.00	2	12.40	12.45	-2	3,329	-0.06%
2020/08/11	30	12.67	1	13.00	12.35	29	3,244	0.89%
2020/08/10	2	12.80	36	12.70	12.80	-34	3,053	-1.11%
2020/08/07	0	0.00	15	12.05	11.65	-15	2,767	-0.54%
2020/08/03	4	11.50	0	0.00	11.50	4	2,610	0.15%
2020/07/28	1	10.30	22	10.30	10.30	-21	2,490	-0.84%
2020/07/27	2	11.00	0	0.00	10.90	2	2,551	0.08%
2020/07/24	20	11.35	0	0.00	11.20	20	2,488	0.80%
2020/07/23	1	11.00	0	0.00	11.10	1	2,338	0.04%
2020/07/22	0	0.00	5	11.00	11.05	-5	2,310	-0.22%
2020/07/21	0	0.00	1	11.20	10.90	-1	2,279	-0.04%
2020/07/20	1	11.10	0	0.00	10.85	1	2,198	0.05%
2020/07/17	30	10.77	0	0.00	10.60	30	2,146	1.40%
2020/07/15	20	10.80	2	10.65	10.55	18	2,120	0.85%
2020/07/14	0	0.00	1	11.00	10.80	-1	2,099	-0.05%
2020/07/13	3	11.20	2	11.15	11.10	1	2,073	0.05%
2020/07/07	0	0.00	6	10.80	10.65	-6	1,875	-0.32%
2020/07/06	2	11.10	5	10.90	11.05	-3	1,821	-0.16%
2020/07/03	10	10.70	0	0.00	10.65	10	1,747	0.57%
2020/07/01	6	10.20	2	10.65	10.65	4	1,499	0.27%
2020/06/30	2	9.56	1	9.70	9.70	1	1,244	0.08%
2020/06/29	0	0.00	5	9.36	9.41	-5	1,200	-0.42%
2020/06/24	6	9.58	1	9.50	9.54	5	1,181	0.42%
2020/06/19	0	0.00	21	9.24	9.22	-21	1,063	-1.97%
2020/06/18	1	9.15	7	9.18	9.20	-6	1,046	-0.57%
2020/06/17	0	0.00	40	9.04	9.02	-40	1,025	-3.90%
2020/06/16	0	0.00	3	8.91	9.00	-3	1,038	-0.29%
2020/06/12	2	9.05	1	8.54	9.05	1	1,044	0.10%
2020/06/11	0	0.00	10	9.05	8.80	-10	1,038	-0.96%
2020/06/10	1	9.10	30	9.12	9.11	-29	1,032	-2.81%
2020/05/26	0	8.04	0	0.00	8.10	0	1,041	0.00%
2020/05/15	30	8.07	2	7.92	7.92	28	1,018	2.75%
2020/05/13	10	8.37	0	0.00	8.32	10	995	1.00%
2020/05/12	15	8.45	0	0.00	8.41	15	989	1.52%
2020/05/11	32	8.60	0	0.00	8.59	32	975	3.28%
2020/05/04	2	8.57	0	0.00	8.60	2	933	0.21%
2020/04/30	1	8.91	0	0.00	8.76	1	923	0.11%
2020/04/29	18	8.17	0	0.00	8.16	18	829	2.17%
2020/04/13	0	0.00	3	7.30	7.24	-3	715	-0.42%
2020/04/10	0	0.00	4	7.25	7.26	-4	721	-0.55%
2020/04/09	4	7.30	0	0.00	7.22	4	736	0.54%
2020/04/08	0	7.21	0	0.00	7.21	0	729	0.00%
2020/03/19	0	0.00	10	5.46	5.45	-10	1,064	-0.94%
2020/03/16	0	0.00	10	6.95	6.85	-10	1,029	-0.97%
2020/03/05	0	8.96	0	0.00	8.98	0	943	0.00%
2020/02/05	0	0.00	4	9.13	9.13	-4	984	-0.41%
2020/02/03	4	9.03	0	0.00	8.83	4	985	0.41%
2020/01/30	0	0.00	12	9.25	9.25	-12	987	-1.22%
2020/01/20	2	10.25	0	0.00	10.25	2	959	0.21%
2020/01/17	2	10.25	11	10.30	10.30	-9	962	-0.94%
2020/01/16	2	10.25	0	0.00	10.30	2	966	0.21%
2020/01/15	3	10.25	0	0.00	10.30	3	976	0.31%
2020/01/14	8	10.28	3	10.30	10.30	5	977	0.51%
2020/01/13	9	10.12	3	10.35	10.35	6	984	0.61%
2020/01/10	0	0.00	1	10.30	10.25	-1	990	-0.10%
2020/01/09	6	10.20	0	0.00	10.25	6	1,034	0.58%
2020/01/08	3	10.20	0	0.00	10.20	3	1,055	0.28%
2020/01/07	6	10.20	4	10.25	10.25	2	1,085	0.18%
2020/01/06	7	10.27	2	10.25	10.25	5	1,163	0.43%
2020/01/03	6	10.65	5	10.50	10.50	1	1,178	0.08%
2019/12/26	2	10.60	2	10.65	10.65	0	1,402	0.00%
2019/12/19	10	11.00	0	0.00	10.85	10	1,484	0.67%
2019/12/18	24	11.40	22	11.09	11.05	2	1,462	0.14%
2019/12/17	0	0.00	1	11.05	11.35	-1	1,337	-0.07%
2019/12/16	5	10.90	3	10.77	11.00	2	1,253	0.16%
2019/12/13	3	10.32	1	10.60	10.60	2	1,130	0.18%
2019/12/06	5	10.30	0	0.00	10.30	5	1,167	0.43%
2019/11/27	0	0.00	4	10.25	10.25	-4	1,226	-0.33%
2019/11/14	4	10.10	0	0.00	10.05	4	1,267	0.32%
2019/11/12	0	0.00	11	10.15	10.20	-11	1,254	-0.88%
2019/11/07	1	10.60	0	0.00	10.50	1	1,251	0.08%
2019/10/31	0	0.00	4	10.50	10.50	-4	1,257	-0.32%
2019/10/30	4	10.55	0	0.00	10.60	4	1,264	0.32%
2019/10/23	4	10.83	3	10.85	10.85	1	1,441	0.07%
2019/10/17	0	0.00	1	11.25	11.05	-1	1,531	-0.07%
2019/10/16	0	0.00	8	11.00	11.15	-8	1,490	-0.54%
2019/10/08	10	10.71	10	10.70	10.70	0	1,360	0.00%
2019/10/07	2	10.80	2	10.80	10.80	0	1,349	0.00%
2019/10/04	10	10.90	5	11.05	11.00	5	1,355	0.37%
2019/10/03	5	11.05	19	11.20	11.10	-14	1,300	-1.08%
2019/10/01	6	10.70	12	10.71	10.70	-6	1,150	-0.52%
2019/09/27	3	10.25	1	10.20	10.20	2	1,050	0.19%
2019/09/18	0	0.00	1	10.30	10.30	-1	1,027	-0.10%
2019/09/16	10	10.18	10	10.30	10.30	0	1,046	0.00%
2019/09/11	5	10.25	2	10.28	10.25	3	1,049	0.29%
2019/09/10	25	10.37	2	10.25	10.25	23	1,049	2.19%
2019/09/06	0	0.00	3	11.00	10.90	-3	1,003	-0.30%
2019/09/04	0	0.00	2	10.80	10.80	-2	980	-0.20%
2019/08/30	0	0.00	4	10.75	10.75	-4	994	-0.40%
2019/08/29	0	0.00	40	10.65	10.80	-40	984	-4.06%
2019/08/28	6	10.32	3	10.37	10.30	3	969	0.31%
2019/08/27	45	10.35	3	10.30	10.30	42	978	4.29%
2019/08/21	0	0.00	1	10.60	10.60	-1	1,031	-0.10%
2019/08/20	5	10.40	5	10.45	10.45	0	1,038	0.00%
2019/08/16	5	10.25	5	10.25	10.25	0	1,059	0.00%
2019/08/14	5	10.30	5	10.25	10.25	0	1,101	0.00%
2019/08/12	5	10.15	5	10.26	10.25	0	1,296	0.00%
2019/08/08	0	0.00	4	10.35	10.35	-4	1,375	-0.29%
2019/08/07	6	10.39	1	10.35	10.35	5	1,436	0.35%
2019/07/29	0	0.00	1	11.45	11.30	-1	2,212	-0.05%
2019/07/26	3	11.23	1	11.30	11.15	2	2,219	0.09%
2019/07/25	3	11.57	1	11.75	11.55	2	2,216	0.09%
2019/07/24	2	11.18	4	11.15	11.20	-2	2,109	-0.09%
2019/07/17	7	10.56	7	10.55	10.55	0	2,045	0.00%
2019/07/10	10	10.38	10	10.45	10.55	0	2,330	0.00%
2019/07/04	6	10.30	6	10.35	10.35	0	2,391	0.00%
2019/06/24	7	10.23	7	10.24	10.20	0	2,793	0.00%
2019/06/21	6	10.38	6	10.30	10.30	0	2,819	0.00%
2019/06/13	2	10.28	2	10.25	10.25	0	2,932	0.00%
2019/06/10	1	10.30	0	0.00	10.20	1	2,937	0.03%
2019/06/03	1	10.40	0	0.00	10.45	1	2,968	0.03%
2019/05/24	15	10.55	15	10.50	10.50	0	2,970	0.00%
2019/05/23	50	10.60	0.1	10.65	10.65	49.9	2,951	1.69%
2019/05/21	2	10.85	0	0.00	10.85	2	2,921	0.07%
2019/05/20	0	0.00	50	10.55	10.85	-50	2,902	-1.72%
2019/05/10	5	12.15	11	12.13	12.55	-6	2,237	-0.27%
2019/05/06	10	11.50	3	11.40	11.45	7	1,758	0.40%
2019/05/02	0	0.00	2	11.35	11.40	-2	1,698	-0.12%
2019/04/30	0	0.00	10	10.75	11.15	-10	1,658	-0.60%
2019/04/23	0	0.00	21	11.35	11.30	-21	1,628	-1.29%
2019/04/22	0	0.00	20	11.30	11.45	-20	1,618	-1.24%
2019/04/18	0	0.00	85	11.20	11.15	-85	1,571	-5.41%
2019/04/17	120	11.77	3	11.85	11.55	117	1,528	7.65%	大買/鉅額交易
2019/04/16	13	11.75	20	11.90	11.85	-7	1,399	-0.50%
2019/04/09	0	0.00	1	11.00	10.80	-1	1,221	-0.08%
2019/04/08	1	11.05	0	0.00	11.00	1	1,232	0.08%
2019/04/01	2	11.25	2	11.20	11.20	0	1,162	0.00%
2019/03/28	0.1	10.40	0	0.00	10.45	0.1	1,035	0.01%
2019/03/27	22	10.87	1	11.20	10.60	21	1,000	2.10%
2019/03/25	0	0.00	55	10.30	10.30	-55	786	-6.99%
2019/03/22	0	10.05	0	0.00	10.05	0	769	0.00%
2019/03/21	0	10.20	0	0.00	10.20	0	759	0.00%
2019/03/20	0	10.15	0	0.00	10.20	0	701	0.00%
2019/03/12	0	0.00	1	10.40	10.30	-1	690	-0.14%
2019/03/08	0	0.00	3	9.99	10.30	-3	767	-0.39%
2019/02/21	1	9.73	5	9.84	9.81	-4	786	-0.51%
2019/02/11	5	9.39	0	0.00	9.39	5	741	0.67%
2019/01/16	5	9.28	0	0.00	9.27	5	696	0.72%
2018/12/27	10	9.62	10	9.56	9.40	0	706	0.00%
2018/12/17	0	0.00	2	9.83	9.78	-2	755	-0.26%
2018/12/11	0	0.00	1	9.99	9.92	-1	767	-0.13%
2018/12/10	1	9.80	1	9.91	9.80	0	759	0.00%
2018/12/03	3	9.85	0	0.00	9.73	3	727	0.41%
2018/11/28	1	9.52	0	0.00	9.45	1	722	0.14%
2018/11/15	0	0.00	5	8.70	8.70	-5	692	-0.72%
2018/11/12	0	0.00	1	8.71	8.63	-1	707	-0.14%
2018/10/31	0	0.00	1	8.34	8.33	-1	774	-0.13%
2018/10/30	1	8.13	0	0.00	8.14	1	773	0.13%
2018/10/23	5	8.58	0	0.00	8.66	5	782	0.64%
2018/10/17	0	0.00	5	9.08	8.92	-5	795	-0.63%
2018/10/09	1	9.34	0	0.00	9.22	1	782	0.13%
2018/10/04	0	0.00	1	9.89	9.89	-1	783	-0.13%
2018/10/02	0	0.00	1	10.05	10.25	-1	842	-0.12%
2018/09/25	1	9.70	0	0.00	9.61	1	936	0.11%
2018/09/18	1	9.95	0	0.00	9.75	1	1,261	0.08%
2018/09/07	0	0.00	3	10.20	9.86	-3	1,596	-0.19%
2018/07/30	0	0.00	1	9.57	9.46	-1	1,614	-0.06%
2018/07/27	2	9.54	0	0.00	9.44	2	1,610	0.12%
2018/07/24	0	0.00	2	9.54	9.48	-2	1,589	-0.13%
2018/07/23	0	0.00	2	9.27	9.35	-2	1,580	-0.13%
2018/07/16	0	0.00	3	9.62	9.65	-3	1,555	-0.19%
2018/07/10	20	9.47	0	0.00	9.38	20	1,522	1.31%
2018/07/05	0	0.00	7	10.39	10.10	-7	1,375	-0.51%
2018/07/04	30	10.70	0	0.00	10.45	30	1,354	2.21%
2018/07/03	8	10.88	0	0.00	10.70	8	1,330	0.60%
2018/07/02	11	11.31	0	0.00	10.85	11	1,295	0.85%
2018/06/29	1	11.15	13	11.20	11.15	-12	1,174	-1.02%
2018/06/25	7	10.60	0	0.00	10.35	7	874	0.80%
2018/06/20	6	10.45	1	10.70	10.60	5	817	0.61%
2018/06/19	0	0.00	5	10.80	10.80	-5	764	-0.65%
2018/06/14	1	9.80	1	9.91	9.85	0	523	0.00%
2018/06/12	7	10.12	0	0.00	10.05	7	478	1.46%
2018/06/11	2	9.57	0	0.00	9.63	2	376	0.53%
2018/05/15	0	0.00	5	8.10	8.00	-5	265	-1.88%
2018/05/09	0	0.00	3	8.25	8.27	-3	280	-1.07%
2018/04/12	0	0.00	6	8.76	8.80	-6	475	-1.26%