訊舟 (3047)-華南永昌-頭份券商分點個股進出

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
719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－華南永昌-頭份券商分點個股進出

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-頭份券商分點個股進出
華南永昌-頭份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
2024/04/19	3	14.32	0	0.00	14.15	3	7,616	0.04%
2024/04/17	6	14.45	0	0.00	14.45	6	7,597	0.08%
2024/04/16	3	14.27	0	0.00	14.25	3	7,605	0.04%
2024/04/12	0.8	15.35	0	0.00	15.20	0.8	7,679	0.01%
2024/04/03	1	15.15	0	0.00	15.10	1	7,819	0.01%
2024/03/25	2	15.45	0	0.00	15.45	2	8,258	0.02%
2024/03/22	13	15.07	5	15.35	15.35	8	8,308	0.10%
2024/03/20	5	14.95	0	0.00	14.95	5	8,683	0.06%
2024/03/19	10	15.15	1	15.20	15.05	9	8,729	0.10%
2024/03/18	2	15.25	0	0.00	15.30	2	8,965	0.02%
2024/03/14	10	15.65	0	0.00	15.60	10	8,945	0.11%
2024/03/13	11	16.14	0	0.00	15.85	11	8,933	0.12%
2024/03/12	2	16.45	0	0.00	16.50	2	8,888	0.02%
2024/03/08	20	16.55	0	0.00	16.25	20	8,909	0.22%
2024/03/07	24	17.21	3	17.10	16.85	21	8,900	0.24%
2024/03/05	8	17.70	0	0.00	17.85	8	8,809	0.09%
2024/03/04	5	18.39	3	18.15	18.15	2	9,005	0.02%
2024/03/01	5	17.90	1	17.85	17.90	4	8,904	0.04%
2024/02/29	0	0.00	2	18.25	18.25	-2	8,866	-0.02%
2024/02/27	3	18.37	5.1	18.50	18.20	-2.1	8,961	-0.02%
2024/02/26	2	18.98	0	0.00	18.80	2	8,941	0.02%
2024/02/23	13	19.49	5	19.46	18.50	8	9,062	0.09%
2024/02/22	4	19.21	2	19.23	19.10	2	8,864	0.02%
2024/02/21	14	19.99	8	19.53	19.25	6	8,536	0.07%
2024/02/20	4	19.04	10	19.78	19.90	-6	7,302	-0.08%
2024/02/19	0	0.00	24	18.16	18.10	-24	6,607	-0.36%
2024/02/16	8	17.43	17	17.46	17.40	-9	6,285	-0.14%
2024/02/15	11	16.12	12	16.73	16.85	-1	5,941	-0.02%
2024/02/05	8	16.35	8	16.50	16.50	0	5,857	0.00%
2024/02/02	15	16.57	13	16.68	16.85	2	5,792	0.03%
2024/02/01	0	0.00	20	16.68	16.60	-20	5,570	-0.36%
2024/01/31	2	16.45	0	0.00	16.35	2	5,496	0.04%
2024/01/30	10	16.30	0	0.00	16.30	10	5,467	0.18%
2024/01/29	2	16.05	13	16.75	16.55	-11	5,411	-0.20%
2024/01/26	10	16.25	0	0.00	16.10	10	5,176	0.19%
2024/01/25	1	17.00	136.1	16.72	16.45	-135.1	5,123	-2.64%	大賣/鉅額交易
2024/01/24	138	16.68	30	16.83	16.55	108	4,771	2.26%	大買/鉅額交易
2024/01/22	0	0.00	2	15.90	15.80	-2	4,304	-0.05%
2024/01/16	1	15.35	0	0.00	15.40	1	4,248	0.02%
2024/01/15	0	0.00	10	15.60	15.55	-10	4,244	-0.24%
2024/01/12	10	15.30	0	0.00	15.20	10	4,233	0.24%
2024/01/10	2	15.50	0	0.00	15.30	2	4,217	0.05%
2024/01/09	20	15.83	0	0.00	15.50	20	4,202	0.48%
2024/01/02	1	16.15	0	0.00	16.35	1	3,970	0.03%
2023/12/28	2	16.20	0	0.00	16.00	2	3,889	0.05%
2023/12/26	2.2	16.40	13	16.36	16.35	-10.8	3,844	-0.28%
2023/12/25	13	16.02	13	16.38	16.35	0	3,753	0.00%
2023/12/21	0	0.00	2	16.45	16.00	-2	3,578	-0.06%
2023/12/20	0	0.00	14	16.39	16.40	-14	3,527	-0.40%
2023/12/19	12	15.88	0	0.00	15.80	12	3,366	0.36%
2023/12/18	1	16.45	0	0.00	16.20	1	3,315	0.03%
2023/12/15	10	15.60	21	16.08	16.15	-11	2,985	-0.37%
2023/12/14	15	15.93	8	16.02	15.65	7	2,900	0.24%
2023/12/13	3	16.18	33	16.13	16.10	-30	2,837	-1.06%
2023/12/12	10	15.55	4	15.70	15.50	6	2,605	0.23%
2023/12/11	2	15.65	1	15.75	15.60	1	2,608	0.04%
2023/12/08	10	15.85	0	0.00	15.85	10	2,614	0.38%
2023/12/05	4	16.05	16	16.39	16.10	-12	2,617	-0.46%
2023/12/04	0	0.00	13	16.11	16.05	-13	2,561	-0.51%
2023/12/01	0	0.00	5	15.80	15.90	-5	2,479	-0.20%
2023/11/30	14	15.80	0	0.00	15.80	14	2,451	0.57%
2023/11/29	2	15.90	30	15.88	16.10	-28	2,382	-1.18%
2023/11/28	12	14.90	10	15.05	15.10	2	2,072	0.10%
2023/11/27	10	15.15	0	0.00	15.00	10	2,028	0.49%
2023/11/24	12	15.33	0	0.00	15.35	12	1,987	0.60%
2023/11/22	1	16.10	2	15.98	15.80	-1	1,624	-0.06%
2023/11/21	9	15.88	24	15.89	16.05	-15	1,369	-1.10%
2023/11/20	0	0.00	2	14.55	14.60	-2	1,063	-0.19%
2023/11/17	3	14.18	3	14.23	14.25	0	1,009	0.00%
2023/11/16	0	0.00	1	13.60	13.65	-1	952	-0.11%
2023/11/15	0	0.00	1	13.60	13.50	-1	962	-0.10%
2023/11/14	2	13.15	0	0.00	13.20	2	952	0.21%
2023/09/28	1	13.95	0	0.00	13.90	1	2,098	0.05%
2023/09/27	2	14.00	0	0.00	14.05	2	2,149	0.09%
2023/09/21	0	0.00	1	14.00	14.00	-1	2,313	-0.04%
2023/09/19	0	0.00	1	14.45	14.50	-1	2,348	-0.04%
2023/09/14	2	14.58	0	0.00	14.60	2	2,376	0.08%
2023/09/13	1	14.25	0	0.00	14.35	1	2,372	0.04%
2023/09/12	2	14.65	1	14.55	14.55	1	2,363	0.04%
2023/09/08	10	15.40	0	0.00	15.45	10	2,326	0.43%
2023/09/06	1	15.85	0	0.00	15.80	1	2,346	0.04%
2023/09/05	2	15.85	0	0.00	15.80	2	2,372	0.08%
2023/08/28	2	15.70	0	0.00	15.70	2	2,925	0.07%
2023/08/25	3	16.05	2	16.05	15.95	1	2,931	0.03%
2023/08/23	2	15.70	2	15.75	15.80	0	2,926	0.00%
2023/08/22	2	15.55	0	0.00	15.40	2	2,937	0.07%
2023/08/21	0	0.00	10	15.55	15.50	-10	2,963	-0.34%
2023/08/18	2	15.35	2	15.40	15.30	0	2,957	0.00%
2023/08/17	0	0.00	7	15.30	15.30	-7	2,963	-0.24%
2023/08/16	0	0.00	8	14.65	14.75	-8	2,958	-0.27%
2023/08/15	4	14.80	0	0.00	14.85	4	2,971	0.13%
2023/08/14	1	14.85	0	0.00	14.65	1	2,970	0.03%
2023/08/11	5	15.05	0	0.00	15.00	5	2,953	0.17%
2023/08/10	18	15.28	0	0.00	15.25	18	2,943	0.61%
2023/08/09	25	16.04	0	0.00	15.90	25	2,895	0.86%
2023/08/08	0	0.00	5	16.35	16.25	-5	2,862	-0.17%
2023/08/07	8	16.44	0	0.00	16.55	8	2,897	0.28%
2023/08/04	2	16.20	2	16.58	16.60	0	2,900	0.00%
2023/08/02	0	0.00	6	16.80	16.30	-6	2,923	-0.21%
2023/08/01	0	0.00	11	16.92	16.65	-11	2,892	-0.38%
2023/07/31	7	16.76	10	16.90	16.65	-3	2,855	-0.11%
2023/07/28	2	16.40	16	16.42	16.40	-14	2,770	-0.51%
2023/07/27	4	16.18	0	0.00	16.20	4	2,750	0.15%
2023/07/26	0	0.00	4	16.05	15.95	-4	2,758	-0.15%
2023/07/25	2	16.10	0	0.00	16.20	2	2,767	0.07%
2023/07/24	10	16.00	0	0.00	15.95	10	2,763	0.36%
2023/07/20	10	16.20	0	0.00	16.30	10	2,776	0.36%
2023/07/18	0	0.00	2	16.90	16.50	-2	2,868	-0.07%
2023/07/17	2	16.60	44	16.68	16.80	-42	2,918	-1.44%
2023/07/12	19	16.08	0	0.00	16.00	19	3,158	0.60%
2023/07/11	6	16.30	0	0.00	16.25	6	3,194	0.19%
2023/07/10	27	16.64	1	16.60	16.40	26	3,194	0.81%
2023/07/07	0	0.00	22	16.73	16.55	-22	3,149	-0.70%
2023/07/06	1	16.45	6	16.50	16.25	-5	3,083	-0.16%
2023/07/05	1	16.55	2	16.50	16.25	-1	3,069	-0.03%
2023/07/04	16	16.30	72	16.37	16.40	-56	3,029	-1.85%
2023/07/03	41	16.23	4	16.10	16.20	37	2,994	1.24%
2023/06/30	0	0.00	13	15.90	15.90	-13	2,968	-0.44%
2023/06/29	2	15.85	2	15.85	15.85	0	3,025	0.00%
2023/06/28	0	0.00	2	15.75	15.60	-2	3,090	-0.06%
2023/06/27	14	15.39	0	0.00	15.35	14	3,317	0.42%
2023/06/26	10	15.95	0	0.00	15.75	10	3,593	0.28%
2023/06/21	0	0.00	12	16.15	16.15	-12	3,643	-0.33%
2023/06/14	14	15.91	5	16.10	15.90	9	3,971	0.23%
2023/06/13	3	16.20	13	16.02	15.95	-10	3,984	-0.25%
2023/06/12	0	0.00	1	16.15	16.15	-1	3,981	-0.03%
2023/06/09	11	16.05	0	0.00	16.10	11	3,965	0.28%
2023/06/08	14	16.24	10	16.20	16.05	4	3,967	0.10%
2023/06/06	28	16.37	25	16.57	16.50	3	4,048	0.07%
2023/06/02	27	16.23	19	16.32	16.35	8	3,966	0.20%
2023/06/01	0	0.00	2	15.75	15.75	-2	3,838	-0.05%
2023/05/31	0	0.00	1	15.45	15.45	-1	3,839	-0.03%
2023/05/30	1	15.30	52	15.35	15.30	-51	3,831	-1.33%
2023/05/29	51	15.25	0	0.00	15.25	51	3,832	1.33%
2023/05/22	0	0.00	6	15.25	15.25	-6	3,873	-0.15%
2023/05/19	0	0.00	150	15.10	15.05	-150	3,872	-3.87%	大賣/鉅額交易
2023/05/18	0	0.00	2	15.25	15.25	-2	3,902	-0.05%
2023/05/17	2	15.20	0	0.00	15.15	2	3,905	0.05%
2023/05/16	80	15.16	0	0.00	15.15	80	3,910	2.05%
2023/05/15	0	0.00	31	14.95	14.95	-31	3,922	-0.79%
2023/05/11	6	15.03	100	14.90	14.85	-94	3,988	-2.36%
2023/05/10	58	15.40	0	0.00	15.40	58	3,963	1.46%
2023/05/09	6	15.45	0	0.00	15.45	6	3,963	0.15%
2023/05/08	50	15.84	0	0.00	15.80	50	3,956	1.26%
2023/05/05	50	15.88	0	0.00	15.75	50	3,974	1.26%
2023/05/04	4	15.90	2	15.85	15.85	2	3,993	0.05%
2023/05/03	60	16.03	0	0.00	15.95	60	3,998	1.50%
2023/05/02	3	16.10	0	0.00	16.10	3	4,021	0.07%
2023/04/28	0	0.00	10	16.10	16.10	-10	4,026	-0.25%
2023/04/27	12	15.74	0	0.00	15.80	12	4,024	0.30%
2023/04/26	2	15.60	0	0.00	15.90	2	4,029	0.05%
2023/04/25	13	15.92	2	16.25	15.80	11	4,030	0.27%
2023/04/24	4	16.28	0	0.00	16.25	4	4,008	0.10%
2023/04/21	12	16.60	0	0.00	16.20	12	4,002	0.30%
2023/04/19	1	16.90	50	17.45	17.35	-49	3,819	-1.28%
2023/04/18	6	16.98	2	17.20	16.80	4	3,582	0.11%
2023/04/17	21	16.92	1	17.00	17.05	20	3,603	0.56%
2023/04/14	12	16.86	10	16.68	16.75	2	3,692	0.05%
2023/04/11	1	16.75	0	0.00	16.60	1	3,620	0.03%
2023/04/07	3	16.88	0	0.00	16.80	3	3,613	0.08%
2023/04/06	1	16.85	0	0.00	16.85	1	3,602	0.03%
2023/03/31	0	0.00	10	16.80	16.75	-10	3,601	-0.28%
2023/03/30	0	0.00	40	16.94	16.70	-40	3,593	-1.11%
2023/03/29	10	16.75	0	0.00	16.75	10	3,555	0.28%
2023/03/28	10	17.00	11	17.05	17.10	-1	3,553	-0.03%
2023/03/27	20	17.36	59	17.25	17.50	-39	3,387	-1.15%
2023/03/24	1	17.00	4	16.95	16.75	-3	3,151	-0.10%
2023/03/23	0	0.00	2	16.85	16.80	-2	3,174	-0.06%
2023/03/22	17	16.79	7	16.69	16.75	10	3,112	0.32%
2023/03/20	0	0.00	1	16.35	16.30	-1	2,964	-0.03%
2023/03/17	0	0.00	25	15.96	16.00	-25	3,067	-0.82%
2023/03/15	2	16.15	2	16.05	15.95	0	3,247	0.00%
2023/03/14	4	16.00	0	0.00	15.95	4	3,346	0.12%
2023/03/09	32	16.51	15	16.50	16.25	17	3,776	0.45%
2023/03/08	11	16.44	20	16.36	16.65	-9	4,324	-0.21%
2023/03/07	4	16.24	13	16.23	16.25	-9	4,887	-0.18%
2023/03/06	10.2	16.26	27	16.29	16.15	-16.8	4,887	-0.34%
2023/03/03	0	0.00	10	15.75	15.70	-10	4,873	-0.21%
2023/02/24	10	15.65	4	15.80	15.50	6	4,992	0.12%
2023/02/23	11	15.70	1	15.75	15.75	10	5,145	0.19%
2023/02/21	0	0.00	2	15.85	15.80	-2	5,679	-0.04%
2023/02/20	0	0.00	10	15.75	15.75	-10	5,705	-0.18%
2023/02/15	2	15.55	2	15.40	15.45	0	5,941	0.00%
2023/02/14	2	15.50	0	0.00	15.40	2	6,138	0.03%
2023/02/10	19	15.52	0	0.00	15.35	19	6,392	0.30%
2023/02/08	10	16.15	0	0.00	16.00	10	6,734	0.15%
2023/02/07	0	0.00	1	16.25	16.10	-1	6,854	-0.01%
2023/02/03	1	16.05	0	0.00	15.95	1	7,028	0.01%
2023/02/02	2	16.13	4	16.20	16.20	-2	7,098	-0.03%
2023/01/31	0	0.00	1	15.90	15.90	-1	7,186	-0.01%
2023/01/30	1	15.75	0	0.00	15.80	1	7,266	0.01%
2023/01/16	3	15.45	1	15.40	15.40	2	7,369	0.03%
2023/01/13	1	15.90	2	15.63	15.55	-1	7,451	-0.01%
2023/01/11	2	16.35	0	0.00	16.00	2	7,635	0.03%
2023/01/10	10	16.43	7	16.25	16.20	3	7,729	0.04%
2023/01/05	7	16.15	7	16.38	16.05	0	8,148	0.00%
2023/01/04	7	16.34	2	16.45	16.30	5	8,235	0.06%
2022/12/29	0	0.00	6	15.05	15.20	-6	8,987	-0.07%
2022/12/28	12	15.30	0	0.00	15.15	12	9,263	0.13%
2022/12/26	0	0.00	12	15.65	15.65	-12	9,573	-0.13%
2022/12/22	0	0.00	0	15.85	15.80	0	9,861	0.00%
2022/12/21	10	15.85	0	0.00	15.65	10	10,063	0.10%
2022/12/20	1	15.85	0	0.00	15.55	1	10,190	0.01%
2022/12/19	3	16.43	10	16.55	16.15	-7	10,351	-0.07%
2022/12/15	5	17.40	5	17.35	17.30	0	10,510	0.00%
2022/12/14	5	17.15	5	17.10	17.05	0	10,550	0.00%
2022/12/13	2	17.18	1	17.10	16.80	1	10,663	0.01%
2022/12/09	16	17.11	24	17.10	17.00	-8	10,989	-0.07%
2022/12/08	22	17.44	19	17.43	17.55	3	11,410	0.03%
2022/12/07	9	17.16	5	17.10	17.00	4	11,527	0.03%
2022/12/06	0	0.00	2	17.70	17.35	-2	11,945	-0.02%
2022/12/05	4	17.50	6	17.62	17.50	-2	12,389	-0.02%
2022/12/02	16	17.82	12	17.73	17.55	4	13,007	0.03%
2022/12/01	38	17.52	35	17.48	17.90	3	13,147	0.02%
2022/11/30	32	17.71	18	17.74	17.60	14	13,210	0.11%
2022/11/29	6	17.49	34	17.19	17.95	-28	12,869	-0.22%
2022/11/28	0	0.00	4	16.21	16.35	-4	12,477	-0.03%
2022/11/25	13	16.21	10	16.70	16.10	3	12,727	0.02%
2022/11/24	14	16.16	0	0.00	16.25	14	13,019	0.11%
2022/11/23	0	0.00	1	16.45	16.25	-1	13,628	-0.01%
2022/11/22	5	16.45	5	16.40	16.35	0	13,984	0.00%
2022/11/21	24	16.95	12	16.94	16.65	12	14,630	0.08%
2022/11/18	22	16.67	27	16.73	16.80	-5	15,292	-0.03%
2022/11/17	20	16.10	17	16.39	16.75	3	15,498	0.02%
2022/11/16	2	15.65	0	0.00	15.60	2	15,730	0.01%
2022/11/15	13	15.79	2	15.80	15.95	11	16,431	0.07%
2022/11/14	2	15.95	0	0.00	16.00	2	17,786	0.01%
2022/11/11	40	16.24	0	0.00	15.80	40	18,823	0.21%
2022/11/10	15	16.47	20	16.28	16.15	-5	19,485	-0.03%
2022/11/09	15	17.25	52	17.35	17.00	-37	19,980	-0.19%
2022/11/08	1	16.95	35	17.22	16.90	-34	20,843	-0.16%
2022/11/07	32	17.06	14	17.01	17.05	18	21,285	0.08%
2022/11/04	5	16.30	10	16.35	16.65	-5	22,150	-0.02%
2022/11/03	20	15.75	20	15.85	16.10	0	23,414	0.00%
2022/11/02	24	15.73	21	15.52	15.85	3	25,039	0.01%
2022/11/01	15	15.21	12	15.33	15.35	3	25,210	0.01%
2022/10/31	0	0.00	10	15.20	14.95	-10	25,196	-0.04%
2022/10/28	32	14.86	0	0.00	14.60	32	25,128	0.13%
2022/10/27	0	0.00	6	15.25	15.30	-6	25,078	-0.02%
2022/10/26	8	15.04	89	14.97	14.85	-81	25,086	-0.32%
2022/10/25	1	15.50	45	15.37	15.30	-44	25,067	-0.18%
2022/10/24	16	15.72	10	15.65	15.55	6	25,105	0.02%
2022/10/21	22	15.50	22	15.40	15.35	0	25,090	0.00%
2022/10/20	4	15.88	2	15.80	15.85	2	25,102	0.01%
2022/10/19	8	16.19	6	16.47	16.05	2	25,048	0.01%
2022/10/18	36	16.45	6	16.57	16.45	30	24,966	0.12%
2022/10/17	100	16.09	0	0.00	16.30	100	24,933	0.40%
2022/10/14	8	16.13	60	16.37	16.40	-52	24,863	-0.21%
2022/10/13	26	15.66	4	15.78	15.20	22	24,787	0.09%
2022/10/12	16	16.32	6	16.57	16.40	10	24,939	0.04%
2022/10/11	58	16.49	34	16.31	16.10	24	24,905	0.10%
2022/10/07	32	17.33	11	17.37	17.20	21	24,752	0.08%
2022/10/06	17	16.83	3	17.18	16.95	14	24,190	0.06%
2022/10/05	93	17.43	88	16.84	16.80	5	24,097	0.02%
2022/10/04	3	17.13	50	16.41	17.15	-47	23,861	-0.20%
2022/10/03	20	15.98	1	16.00	16.20	19	23,815	0.08%
2022/09/30	33	15.91	0	0.00	16.15	33	23,964	0.14%
2022/09/29	1	16.35	2	16.25	16.10	-1	23,986	0.00%
2022/09/28	11	15.71	11	15.96	15.40	0	23,831	0.00%
2022/09/27	3	16.57	1	16.40	16.90	2	23,639	0.01%
2022/09/26	2	16.80	0	0.00	16.15	2	23,512	0.01%
2022/09/23	17	17.43	9.5	17.68	17.25	7.5	23,324	0.03%
2022/09/22	2	17.50	2	17.70	18.05	0	23,169	0.00%
2022/09/21	10	17.95	120	18.00	17.85	-110	23,118	-0.48%	大賣/鉅額交易
2022/09/20	0	0.00	1	17.95	18.10	-1	23,215	0.00%
2022/09/19	2	17.75	2.5	17.86	17.70	-0.5	23,103	0.00%
2022/09/16	18	17.88	1.5	18.17	17.90	16.5	23,017	0.07%
2022/09/15	28	18.38	16	18.58	18.40	12	22,802	0.05%
2022/09/14	4	17.55	4	17.90	18.15	0	22,253	0.00%
2022/09/13	5	18.62	15	18.86	18.35	-10	22,022	-0.05%
2022/09/12	130	18.25	7	18.47	18.80	123	21,506	0.57%	大買/鉅額交易
2022/09/08	11	18.02	28	18.13	18.20	-17	20,967	-0.08%
2022/09/07	16	17.34	1	17.15	17.10	15	20,325	0.07%
2022/09/06	4	17.48	2.5	17.39	17.30	1.5	20,042	0.01%
2022/09/05	16	18.21	1	18.55	17.90	15	19,708	0.08%
2022/09/02	10	18.56	7	18.63	18.35	3	19,414	0.02%
2022/09/01	3	18.20	62	18.65	18.35	-59	19,175	-0.31%
2022/08/31	1	18.90	2	18.88	18.75	-1	18,890	-0.01%
2022/08/30	7	18.94	4	18.73	18.80	3	18,502	0.02%
2022/08/29	48	18.03	5	18.12	17.90	43	17,902	0.24%
2022/08/26	31	18.80	22	18.85	18.75	9	17,497	0.05%
2022/08/25	26	18.71	25	18.68	19.00	1	16,787	0.01%
2022/08/24	35	18.16	0	0.00	18.05	35	15,958	0.22%
2022/08/23	10.5	18.52	13	18.28	18.10	-2.5	15,485	-0.02%
2022/08/22	26	18.74	247	18.82	18.35	-221	14,939	-1.48%	大賣/鉅額交易
2022/08/19	102.5	18.64	42	18.74	19.20	60.5	14,198	0.43%	大買/
2022/08/18	78	18.39	36	17.99	17.90	42	12,847	0.33%
2022/08/17	102	17.56	20	17.55	18.00	82	11,773	0.70%	大買/
2022/08/16	11	17.30	12	17.28	17.40	-1	11,146	-0.01%
2022/08/15	24	17.26	135	17.42	17.25	-111	10,571	-1.05%	大賣/鉅額交易
2022/08/12	11	16.40	63	16.75	16.80	-52	9,597	-0.54%
2022/08/11	26	16.52	32	16.52	16.60	-6	8,985	-0.07%
2022/08/10	73	16.07	76	16.11	16.20	-3	7,872	-0.04%
2022/08/09	50	15.26	55	15.26	15.25	-5	6,468	-0.08%
2022/08/08	2	14.15	31	13.90	14.45	-29	4,750	-0.61%
2022/08/05	2	13.18	2	12.98	13.15	0	4,426	0.00%
2022/08/04	12	12.59	0	0.00	12.65	12	4,361	0.28%
2022/08/03	10	12.75	0	0.00	12.60	10	4,325	0.23%
2022/08/02	10	12.87	5	13.00	12.90	5	4,278	0.12%
2022/08/01	0	0.00	1	13.40	13.35	-1	4,208	-0.02%
2022/07/29	1	13.50	121	13.37	13.30	-120	4,113	-2.92%	大賣/鉅額交易
2022/07/28	1	13.20	0	0.00	13.15	1	4,013	0.02%
2022/07/27	0	0.00	1	13.25	13.30	-1	3,945	-0.03%
2022/07/26	0	0.00	50	13.06	12.70	-50	3,834	-1.30%
2022/07/22	1	13.20	0	0.00	12.95	1	3,740	0.03%
2022/07/21	10	12.95	5	12.95	12.90	5	3,670	0.14%
2022/07/20	50	13.47	0	0.00	13.15	50	3,613	1.38%
2022/07/19	64	13.40	7	13.14	13.45	57	3,505	1.63%
2022/07/18	9	13.15	7	13.13	13.00	2	3,156	0.06%
2022/07/14	30	12.80	1	12.85	13.00	29	2,974	0.97%
2022/07/13	121	12.81	0	0.00	12.55	121	2,915	4.15%	大買/鉅額交易
2022/07/12	1	12.45	2	12.60	12.55	-1	2,860	-0.03%
2022/07/11	1	12.95	31	13.01	12.85	-30	2,805	-1.07%
2022/07/08	17	12.83	8	12.80	12.75	9	2,562	0.35%
2022/07/07	3	12.50	1	12.65	12.70	2	2,323	0.09%
2022/07/05	21	11.79	1	11.85	11.90	20	2,138	0.94%
2022/07/04	0	0.00	30	11.80	11.55	-30	2,109	-1.42%
2022/07/01	0	0.00	3	12.50	11.95	-3	2,091	-0.14%
2022/06/28	37	13.00	6	12.73	12.60	31	1,929	1.61%
2022/06/24	0	0.00	12	12.00	12.00	-12	1,656	-0.72%
2022/06/23	1	11.60	1	11.60	11.60	0	1,549	0.00%
2022/06/22	1	11.35	6	11.67	11.35	-5	1,559	-0.32%
2022/06/21	0	0.00	5	11.40	11.65	-5	1,567	-0.32%
2022/06/17	3	11.80	0	0.00	11.90	3	1,555	0.19%
2022/06/16	2	12.40	2	12.10	12.05	0	1,540	0.00%
2022/06/15	0	0.00	1	12.00	12.00	-1	1,476	-0.07%
2022/06/14	1	11.60	0	0.00	11.75	1	1,474	0.07%
2022/06/13	0	0.00	150	11.76	11.75	-150	1,475	-10.16%	大賣/鉅額交易
2022/06/08	3	11.93	3	11.88	11.95	0	1,458	0.00%
2022/06/07	1	11.75	2	11.80	11.75	-1	1,441	-0.07%
2022/06/06	0	0.00	10	11.40	11.45	-10	1,388	-0.72%
2022/06/02	0	0.00	40	11.45	11.40	-40	1,423	-2.81%
2022/06/01	2	11.60	0	0.00	11.50	2	1,447	0.14%
2022/05/30	0	0.00	1	11.55	11.55	-1	1,455	-0.07%
2022/05/27	1	11.50	6	11.55	11.45	-5	1,460	-0.34%
2022/05/26	3	11.97	1	11.75	11.45	2	1,480	0.14%
2022/05/25	0	0.00	30	11.50	11.75	-30	1,385	-2.16%
2022/05/24	31	11.55	11	11.93	11.50	20	1,411	1.42%
2022/05/23	2	11.73	22	11.44	11.80	-20	1,234	-1.62%
2022/05/20	20	11.35	1	11.35	11.40	19	1,148	1.65%
2022/05/19	1	11.25	0	0.00	11.35	1	1,166	0.09%
2022/05/18	0	0.00	10	11.45	11.35	-10	1,189	-0.84%
2022/05/17	0	0.00	2	11.35	11.40	-2	1,201	-0.17%
2022/05/16	22	11.28	1	11.25	11.25	21	1,208	1.74%
2022/05/09	0	0.00	25	10.45	10.50	-25	1,512	-1.65%
2022/05/06	25	10.75	0	0.00	10.80	25	1,578	1.58%
2022/05/05	60	11.06	0	0.00	11.10	60	1,672	3.59%
2022/05/04	44	10.89	0	0.00	10.90	44	1,745	2.52%
2022/04/29	100	10.94	0	0.00	10.90	100	2,149	4.65%
2022/03/24	1	12.45	6	12.35	12.35	-5	5,077	-0.10%
2022/03/14	1	12.20	0	0.00	12.25	1	6,793	0.01%
2022/03/10	3	12.60	0	0.00	12.60	3	6,850	0.04%
2022/03/09	0	0.00	1	12.40	12.40	-1	6,844	-0.01%
2022/03/08	2	11.98	0	0.00	12.00	2	6,836	0.03%
2022/03/07	3	12.27	2	12.30	12.30	1	6,800	0.01%
2022/03/04	0	0.00	1	13.05	12.80	-1	6,825	-0.01%
2022/03/02	1	13.10	0	0.00	13.10	1	6,821	0.01%
2022/03/01	1	12.75	2	13.20	13.20	-1	6,807	-0.01%
2022/02/25	0	0.00	1	12.85	12.70	-1	6,775	-0.01%
2022/02/24	1	12.85	1	12.75	12.65	0	6,763	0.00%
2022/02/23	0	13.25	0	0.00	13.15	0	6,711	0.00%
2022/02/22	2	12.95	0	0.00	13.10	2	6,704	0.03%
2022/02/21	12	13.39	0	0.00	13.40	12	6,681	0.18%
2022/02/18	0	0.00	1	13.65	13.65	-1	6,681	-0.01%
2022/02/17	0	0.00	10	13.40	13.30	-10	6,690	-0.15%
2022/02/16	1	13.65	1	13.65	13.55	0	6,686	0.00%
2022/02/15	5	13.45	0	0.00	13.35	5	6,651	0.08%
2022/02/14	8	13.53	0	0.00	13.55	8	6,610	0.12%
2022/02/11	8	14.44	38	14.36	14.15	-30	6,529	-0.46%
2022/02/09	32	14.49	2	14.55	14.55	30	6,404	0.47%
2022/02/07	1	14.10	1	14.10	14.30	0	6,246	0.00%
2022/01/26	0	0.00	1	13.60	13.70	-1	6,157	-0.02%
2022/01/25	1	13.85	8	13.85	13.75	-7	6,088	-0.11%
2022/01/24	10	14.34	3	14.17	14.50	7	5,912	0.12%
2022/01/21	6	14.13	1	14.05	14.05	5	5,694	0.09%
2022/01/20	8	14.06	3	14.00	14.05	5	5,589	0.09%
2022/01/19	1	13.85	11	13.70	13.75	-10	5,592	-0.18%
2022/01/17	0	0.00	1	13.30	13.40	-1	5,485	-0.02%
2022/01/13	1	13.35	0	0.00	13.25	1	5,385	0.02%
2022/01/12	5	13.93	4	13.75	13.65	1	5,339	0.02%
2022/01/10	0	0.00	11	13.90	13.80	-11	5,072	-0.22%
2022/01/07	17	13.54	3	13.50	13.45	14	5,011	0.28%
2022/01/06	0	0.00	4	13.99	13.95	-4	4,919	-0.08%
2022/01/05	4	14.23	3	14.42	14.05	1	4,865	0.02%
2022/01/03	1	14.85	34	14.57	14.70	-33	4,618	-0.71%
2021/12/30	4	14.66	16	14.68	14.25	-12	4,376	-0.27%
2021/12/29	2	14.30	2	14.45	14.20	0	3,917	0.00%
2021/12/28	6	14.32	11	13.93	14.45	-5	3,735	-0.13%
2021/12/27	10	14.18	14	13.41	14.30	-4	3,510	-0.11%
2021/12/24	6	13.07	0	0.00	13.05	6	3,305	0.18%
2021/12/23	2	13.45	3	13.45	13.25	-1	3,245	-0.03%
2021/12/22	2	13.10	3	13.18	13.15	-1	3,081	-0.03%
2021/12/21	11	13.16	4	13.14	13.05	7	2,971	0.24%
2021/12/20	0	0.00	1	12.95	12.95	-1	2,855	-0.04%
2021/12/17	6	12.85	0	0.00	12.80	6	2,753	0.22%
2021/12/16	24	13.87	25	14.17	13.70	-1	2,544	-0.04%
2021/12/15	10	12.90	2	13.28	13.35	8	1,685	0.47%
2021/12/14	11	12.34	3	12.87	12.15	8	1,502	0.53%
2021/12/03	0	0.00	1	11.25	11.25	-1	841	-0.12%
2021/12/01	1	11.15	0	0.00	11.10	1	829	0.12%
2021/11/30	0	0.00	1	11.45	11.05	-1	826	-0.12%
2021/11/19	1	11.40	0	0.00	11.25	1	737	0.14%
2021/11/18	1	11.45	1	11.45	11.35	0	728	0.00%
2021/11/04	0	0.00	10	11.15	11.20	-10	644	-1.55%
2021/11/03	0	0.00	1	10.95	10.95	-1	645	-0.15%
2021/11/02	0	0.00	2	10.70	10.70	-2	645	-0.31%
2021/11/01	1	10.90	0	0.00	10.85	1	654	0.15%
2021/10/27	1	10.95	2	10.95	10.90	-1	729	-0.14%
2021/09/29	10	10.85	0	0.00	10.60	10	961	1.04%
2021/09/27	0	0.00	1	10.50	10.55	-1	967	-0.10%
2021/09/23	0	0.00	0	9.96	10.00	0	999	0.00%
2021/09/08	0	0.00	15	9.72	9.72	-15	1,079	-1.39%
2021/08/24	0	0.00	2	9.93	9.92	-2	1,167	-0.17%
2021/08/23	0	0.00	3	9.90	9.87	-3	1,179	-0.25%
2021/08/17	0	0.00	2	9.99	9.97	-2	1,215	-0.16%
2021/08/16	1	9.89	0	0.00	9.99	1	1,223	0.08%
2021/08/09	5	10.70	0	0.00	10.70	5	1,409	0.35%
2021/08/04	1	11.40	2	11.30	11.45	-1	1,486	-0.07%
2021/07/30	0	0.00	1	11.00	11.05	-1	1,447	-0.07%
2021/07/26	2	11.55	1	11.45	11.55	1	1,558	0.06%
2021/07/14	1	10.80	0	0.00	10.65	1	1,895	0.05%
2021/07/13	3	10.97	2	11.10	10.90	1	1,917	0.05%
2021/06/29	0	0.00	1	10.95	10.85	-1	2,724	-0.04%
2021/06/25	13	11.15	0	0.00	11.05	13	2,761	0.47%
2021/06/23	5	11.00	0	0.00	10.90	5	2,826	0.18%
2021/06/22	0	0.00	4	10.65	10.60	-4	2,826	-0.14%
2021/06/10	0	0.00	1	11.40	11.50	-1	3,357	-0.03%
2021/06/08	2	11.30	0	0.00	11.20	2	3,420	0.06%
2021/06/04	2	11.50	0	0.00	11.35	2	3,615	0.06%
2021/06/01	5	11.50	6	11.52	11.65	-1	3,616	-0.03%
2021/05/28	1	11.20	2	11.28	11.20	-1	3,609	-0.03%
2021/05/27	0	0.00	1	11.20	11.10	-1	3,605	-0.03%
2021/05/26	1	11.20	1	11.20	11.15	0	3,620	0.00%
2021/05/25	1	11.10	2	11.20	11.10	-1	3,634	-0.03%
2021/05/19	7	10.89	7	11.01	11.00	0	3,712	0.00%
2021/05/18	1	9.70	0	0.00	10.25	1	3,624	0.03%
2021/05/14	3	10.65	0	0.00	10.35	3	3,554	0.08%
2021/05/12	0	0.00	15	10.60	10.60	-15	3,525	-0.43%
2021/05/06	2	12.63	0	0.00	12.40	2	3,447	0.06%
2021/05/03	1	13.85	0	0.00	13.60	1	3,328	0.03%
2021/04/29	14	14.35	0	0.00	14.35	14	3,296	0.42%
2021/04/28	12	14.74	2	14.60	14.70	10	3,226	0.31%
2021/04/26	5	14.10	0	0.00	14.15	5	3,097	0.16%
2021/04/23	0	0.00	3	13.60	13.55	-3	3,132	-0.10%
2021/04/22	5	14.05	0	0.00	13.65	5	3,136	0.16%
2021/04/20	0	0.00	1	14.35	14.35	-1	3,070	-0.03%
2021/04/19	1	14.05	0	0.00	14.00	1	3,038	0.03%
2021/04/16	0	0.00	1	14.05	14.00	-1	3,013	-0.03%
2021/04/15	0	0.00	7	13.96	13.85	-7	3,011	-0.23%
2021/04/14	8	13.60	10	14.00	13.65	-2	2,993	-0.07%
2021/04/13	0	0.00	1	14.15	14.00	-1	2,981	-0.03%
2021/04/12	6	14.38	3	14.52	14.30	3	2,987	0.10%
2021/04/09	2	14.48	0	0.00	14.10	2	2,935	0.07%
2021/04/08	17	15.06	1	14.95	14.80	16	2,828	0.57%
2021/04/07	0	0.00	12	14.66	14.85	-12	2,691	-0.45%
2021/04/06	4	14.30	4	14.26	14.25	0	2,557	0.00%
2021/04/01	3	13.60	42	13.51	13.80	-39	2,424	-1.61%
2021/03/30	0	0.00	1.3	13.50	13.60	-1.3	2,415	-0.05%
2021/03/29	4	13.61	3	13.45	13.55	1	2,442	0.04%
2021/03/26	1	13.40	20	13.40	13.50	-19	2,410	-0.79%
2021/03/24	23	13.30	0	0.00	13.45	23	2,452	0.94%
2021/03/23	21	13.57	14	13.44	13.35	7	2,458	0.28%
2021/03/22	27	13.93	10	14.06	13.95	17	2,434	0.70%
2021/03/19	3	13.50	2	13.50	13.55	1	2,205	0.05%
2021/03/18	0	0.00	1	13.60	13.50	-1	2,208	-0.05%
2021/03/17	0	14.00	9	13.48	13.55	-9	2,155	-0.42%
2021/03/16	5	13.67	2	13.55	13.40	3	2,272	0.13%
2021/03/15	0	14.30	1	13.45	13.40	-1	2,211	-0.05%
2021/03/12	3	13.30	3	13.10	13.15	0	2,181	0.00%
2021/03/11	5	13.35	8	13.39	13.25	-3	2,217	-0.14%
2021/03/10	3	12.90	1	12.90	13.10	2	2,100	0.10%
2021/03/08	1	12.80	0	0.00	12.60	1	2,291	0.04%
2021/03/05	0	0.00	1	12.80	12.70	-1	2,416	-0.04%
2021/03/04	5	12.70	0	0.00	12.75	5	2,480	0.20%
2021/02/26	0	0.00	16	13.05	13.05	-16	2,655	-0.60%
2021/02/24	3	12.90	0	0.00	12.90	3	2,750	0.11%
2021/02/23	2	13.10	0	0.00	13.05	2	2,751	0.07%
2021/02/22	4	13.00	0	0.00	13.05	4	2,755	0.15%
2021/02/19	10	13.05	0	0.00	13.15	10	2,769	0.36%
2021/02/18	1	12.45	1	12.50	12.65	0	2,814	0.00%
2021/01/25	3	12.20	4	12.41	12.50	-1	3,403	-0.03%
2021/01/20	1	12.40	0	0.00	12.30	1	3,483	0.03%
2021/01/18	1	13.20	0	0.00	13.20	1	3,513	0.03%
2021/01/14	0	0.00	2	13.10	13.05	-2	3,481	-0.06%
2021/01/13	0	0.00	2	12.70	12.80	-2	3,536	-0.06%
2021/01/12	9	12.59	4	13.08	12.40	5	3,559	0.14%
2021/01/11	0	0.00	4	13.08	12.95	-4	3,535	-0.11%
2021/01/08	8	12.95	0	0.00	12.95	8	3,568	0.22%
2021/01/07	5	13.25	2	13.25	13.15	3	3,602	0.08%
2021/01/06	6	13.45	0	0.00	13.25	6	3,626	0.17%
2021/01/05	11	13.98	2	13.95	13.85	9	3,627	0.25%
2021/01/04	1	13.70	61	13.67	13.70	-60	3,661	-1.64%
2020/12/31	1	13.60	90	13.56	13.55	-89	3,679	-2.42%
2020/12/30	0	0.00	20	13.55	13.60	-20	3,783	-0.53%
2020/12/29	12	13.58	33	13.67	13.55	-21	3,796	-0.55%
2020/12/28	5	13.53	0	0.00	13.55	5	3,801	0.13%
2020/12/25	52	13.82	0	0.00	13.65	52	3,813	1.36%
2020/12/24	2	13.75	2	13.73	13.75	0	3,869	0.00%
2020/12/23	50	13.11	0	0.00	13.15	50	3,922	1.27%
2020/12/22	140	13.49	0	0.00	13.10	140	4,051	3.46%	大買/鉅額交易
2020/12/21	4	13.45	1	13.45	13.35	3	4,153	0.07%
2020/12/18	2	13.60	3.9	13.68	13.55	-1.9	4,451	-0.04%
2020/12/17	1	13.55	1	13.60	13.60	0	4,653	0.00%
2020/12/16	1	13.60	1	13.55	13.50	0	4,719	0.00%
2020/12/15	4	13.55	1	13.55	13.45	3	4,808	0.06%
2020/12/14	0	0.00	3	13.50	13.75	-3	4,894	-0.06%
2020/12/11	2	13.60	3	13.65	13.60	-1	5,069	-0.02%
2020/12/10	5	13.91	59	13.87	14.00	-54	5,190	-1.04%
2020/12/09	1	14.80	1	14.70	14.75	0	5,560	0.00%
2020/12/08	23	14.75	2	14.70	14.75	21	6,079	0.35%
2020/12/07	2	14.60	0	0.00	14.65	2	6,217	0.03%
2020/12/04	5	14.90	0	0.00	14.90	5	6,289	0.08%
2020/12/03	3	14.87	10	14.98	14.85	-7	6,339	-0.11%
2020/12/02	8	15.72	0	0.00	15.45	8	6,388	0.13%
2020/12/01	36	15.68	8	15.56	15.60	28	6,402	0.44%
2020/11/30	2	15.35	0	0.00	15.15	2	6,585	0.03%
2020/11/27	0	0.00	20	15.10	15.10	-20	6,621	-0.30%
2020/11/26	6	15.04	1	15.20	14.95	5	6,629	0.08%
2020/11/25	20	14.90	2	14.85	14.85	18	6,598	0.27%
2020/11/24	2	14.85	8	14.81	14.65	-6	6,630	-0.09%
2020/11/23	5	14.60	4	14.55	14.65	1	6,613	0.02%
2020/11/20	1	14.50	0	0.00	14.45	1	6,663	0.02%
2020/11/19	1	14.45	0	0.00	14.40	1	7,150	0.01%
2020/11/18	3	14.47	0	0.00	14.40	3	7,462	0.04%
2020/11/17	3	14.92	0	0.00	14.55	3	7,505	0.04%
2020/11/16	0	0.00	1	15.50	15.20	-1	7,538	-0.01%
2020/11/13	2	14.60	9	14.97	14.85	-7	7,429	-0.09%
2020/11/12	1	14.50	3	14.83	14.60	-2	7,469	-0.03%
2020/11/11	7	14.62	8	14.86	14.65	-1	7,507	-0.01%
2020/11/09	3	14.62	0	0.00	14.60	3	7,447	0.04%
2020/11/06	0	0.00	16	14.60	14.40	-16	7,479	-0.21%
2020/11/05	3	14.25	8	14.09	14.10	-5	7,606	-0.07%
2020/11/04	2	13.90	5	13.84	13.95	-3	7,858	-0.04%
2020/11/03	3	13.85	9	13.81	13.85	-6	7,897	-0.08%
2020/11/02	7	13.43	0	0.00	13.35	7	7,918	0.09%
2020/10/30	2	13.50	0	0.00	13.45	2	7,943	0.03%
2020/10/29	6	13.74	2	13.75	13.75	4	7,959	0.05%
2020/10/28	5	14.38	5	14.50	14.05	0	7,999	0.00%
2020/10/27	0	0.00	5	14.35	14.55	-5	7,962	-0.06%
2020/10/26	2	14.45	5	14.45	14.35	-3	7,953	-0.04%
2020/10/23	0	0.00	4	14.53	14.45	-4	7,935	-0.05%
2020/10/21	0	0.00	12	14.52	14.55	-12	7,973	-0.15%
2020/10/20	2	14.10	10	14.30	14.15	-8	8,048	-0.10%
2020/10/19	20	14.05	50	14.00	14.00	-30	8,022	-0.37%
2020/10/16	52	14.29	6	14.33	13.90	46	8,025	0.57%
2020/10/15	11	14.40	30	14.30	14.35	-19	8,062	-0.24%
2020/10/14	34	14.19	6	14.21	14.30	28	8,062	0.35%
2020/10/13	2	13.75	4	13.78	13.85	-2	8,048	-0.02%
2020/10/12	1	14.00	0	0.00	13.95	1	7,997	0.01%
2020/10/07	0	0.00	13	14.69	14.70	-13	7,945	-0.16%
2020/10/06	2	14.30	8	14.24	14.30	-6	7,964	-0.08%
2020/10/05	2	14.10	5	13.95	14.10	-3	8,004	-0.04%
2020/09/30	3	13.73	4	13.86	14.00	-1	8,007	-0.01%
2020/09/29	4	13.96	2	14.00	13.80	2	8,020	0.02%
2020/09/28	4	14.13	5	14.37	14.40	-1	7,995	-0.01%
2020/09/25	18	14.44	3	13.57	13.70	15	7,999	0.19%
2020/09/24	15	15.02	14	15.04	14.55	1	7,937	0.01%
2020/09/23	17	15.63	3	16.15	15.30	14	7,944	0.18%
2020/09/22	5	15.50	18	15.57	15.90	-13	7,873	-0.17%
2020/09/18	23	15.60	0	0.00	15.70	23	7,614	0.30%
2020/09/17	4	16.03	14	16.15	16.00	-10	7,600	-0.13%
2020/09/16	7	15.94	10	16.03	15.80	-3	7,506	-0.04%
2020/09/15	20	15.58	3	15.55	15.50	17	7,325	0.23%
2020/09/14	15	15.89	39	16.07	16.00	-24	7,168	-0.33%
2020/09/11	92	15.53	87	15.66	15.70	5	6,678	0.07%
2020/09/10	2	14.90	9	14.81	14.75	-7	6,137	-0.11%
2020/09/09	18	14.69	5	14.68	14.65	13	5,992	0.22%
2020/09/08	2	14.35	0	0.00	14.20	2	5,878	0.03%
2020/09/07	1	15.05	10	15.35	14.70	-9	5,803	-0.16%
2020/09/04	1	14.65	5	14.93	15.20	-4	5,654	-0.07%
2020/09/03	22	15.23	29	14.94	15.30	-7	5,536	-0.13%
2020/09/02	13	13.85	6	14.26	14.00	7	5,230	0.13%
2020/09/01	0	0.00	10	13.75	13.70	-10	5,147	-0.19%
2020/08/31	0	0.00	7	13.53	13.50	-7	5,105	-0.14%
2020/08/28	1	13.50	4.1	13.55	13.50	-3.1	5,051	-0.06%
2020/08/27	19	13.44	1	13.25	13.35	18	4,960	0.36%
2020/08/26	2	13.50	4	13.60	13.55	-2	4,877	-0.04%
2020/08/25	10	13.82	11	13.90	13.55	-1	4,786	-0.02%
2020/08/24	9	13.93	32	13.88	14.00	-23	4,271	-0.54%
2020/08/21	0	0.00	15	12.54	12.75	-15	3,938	-0.38%
2020/08/20	20	12.12	1	12.05	11.85	19	3,846	0.49%
2020/08/19	1	12.65	1	13.10	12.70	0	3,722	0.00%
2020/08/18	1	12.85	3	13.00	12.95	-2	3,638	-0.05%
2020/08/17	4	12.55	2	12.65	12.65	2	3,498	0.06%
2020/08/14	1	12.35	0	0.00	12.20	1	3,425	0.03%
2020/08/12	11	12.00	1	12.45	12.45	10	3,329	0.30%
2020/08/11	4	12.75	20	12.25	12.35	-16	3,244	-0.49%
2020/08/10	0	0.00	6	12.80	12.80	-6	3,053	-0.20%
2020/08/07	1	11.65	0	0.00	11.65	1	2,767	0.04%
2020/08/06	0	0.00	15	11.90	11.65	-15	2,715	-0.55%
2020/08/05	10	11.75	0	0.00	11.75	10	2,676	0.37%
2020/08/04	0	0.00	2	11.68	11.70	-2	2,648	-0.08%
2020/08/03	0	0.00	5	11.34	11.50	-5	2,610	-0.19%
2020/07/31	6	11.05	1	11.25	11.05	5	2,538	0.20%
2020/07/29	3	10.53	3	10.77	10.60	0	2,498	0.00%
2020/07/28	0	0.00	34	10.45	10.30	-34	2,490	-1.37%
2020/07/27	4	10.90	0	0.00	10.90	4	2,551	0.16%
2020/07/24	40	11.41	0	0.00	11.20	40	2,488	1.61%
2020/07/23	0	0.00	2	11.15	11.10	-2	2,338	-0.09%
2020/07/22	3	11.03	4	11.10	11.05	-1	2,310	-0.04%
2020/07/21	5	11.10	5	11.10	10.90	0	2,279	0.00%
2020/07/20	0	0.00	41	10.87	10.85	-41	2,198	-1.86%
2020/07/17	0	0.00	10	10.83	10.60	-10	2,146	-0.47%
2020/07/15	4	10.60	0	0.00	10.55	4	2,120	0.19%
2020/07/14	7	10.71	1	10.75	10.80	6	2,099	0.29%
2020/07/13	1	10.60	2	10.60	11.10	-1	2,073	-0.05%
2020/07/10	2	10.85	13	10.78	10.65	-11	2,025	-0.54%
2020/07/09	1	10.50	6	10.83	10.50	-5	1,967	-0.25%
2020/07/08	4	10.58	4	10.50	10.45	0	1,930	0.00%
2020/07/07	17	10.69	3	11.05	10.65	14	1,875	0.75%
2020/07/06	47	11.10	13	11.02	11.05	34	1,821	1.87%
2020/07/03	2	10.75	3	10.58	10.65	-1	1,747	-0.06%
2020/07/02	20	10.37	5	10.63	10.35	15	1,642	0.91%
2020/07/01	0	0.00	18	10.50	10.65	-18	1,499	-1.20%
2020/06/30	12	9.67	4	9.69	9.70	8	1,244	0.64%
2020/06/29	2	9.38	0	0.00	9.41	2	1,200	0.17%
2020/06/24	1	9.67	4	9.58	9.54	-3	1,181	-0.25%
2020/06/23	0	0.00	20	9.09	9.10	-20	1,095	-1.83%
2020/06/22	8	9.36	0	0.00	9.30	8	1,078	0.74%
2020/06/19	20	9.39	2	9.36	9.22	18	1,063	1.69%
2020/06/18	2	9.20	0	0.00	9.20	2	1,046	0.19%
2020/06/15	0	0.00	20	8.81	8.83	-20	1,048	-1.91%
2020/06/10	20	9.21	0	0.00	9.11	20	1,032	1.94%
2020/06/09	0	0.00	3	8.92	8.83	-3	1,051	-0.29%
2020/06/08	0	0.00	3	8.82	8.84	-3	1,062	-0.28%
2020/06/05	10	8.70	4	8.73	8.71	6	1,048	0.57%
2020/05/13	1	8.35	0	0.00	8.32	1	995	0.10%
2020/05/04	0	0.00	5	8.59	8.60	-5	933	-0.54%
2020/04/30	5	8.79	0	0.00	8.76	5	923	0.54%
2020/04/16	0	0.00	5	7.95	8.10	-5	824	-0.61%
2020/04/15	5	8.25	0	0.00	8.07	5	811	0.62%
2020/04/08	3	6.90	0	0.00	7.21	3	729	0.41%
2020/04/01	5	6.60	0	0.00	6.62	5	714	0.70%
2020/03/16	11	6.90	0	0.00	6.85	11	1,029	1.07%
2020/03/02	5	8.55	0	0.00	8.70	5	943	0.53%
2020/02/27	10	8.78	0	0.00	8.72	10	941	1.06%
2020/01/31	2	9.26	0	0.00	9.38	2	975	0.21%
2020/01/02	2	10.75	0	0.00	10.80	2	1,179	0.17%
2019/12/30	3	10.80	3	10.95	10.75	0	1,256	0.00%
2019/12/25	2	10.65	2	10.75	10.75	0	1,499	0.00%
2019/12/20	3	10.80	3	11.00	10.80	0	1,490	0.00%
2019/12/19	3	10.80	0	0.00	10.85	3	1,484	0.20%
2019/12/18	0	0.00	1	11.45	11.05	-1	1,462	-0.07%
2019/12/17	0	0.00	13	11.23	11.35	-13	1,337	-0.97%
2019/12/16	3	11.00	3	11.00	11.00	0	1,253	0.00%
2019/12/13	2	10.40	4	10.65	10.60	-2	1,130	-0.18%
2019/11/18	5	10.20	0	0.00	10.20	5	1,257	0.40%
2019/11/15	5	10.10	0	0.00	10.10	5	1,264	0.40%
2019/11/14	5	10.10	0	0.00	10.05	5	1,267	0.39%
2019/11/13	0	0.00	10	10.15	10.15	-10	1,254	-0.80%
2019/11/06	2	10.55	2	10.70	10.55	0	1,252	0.00%
2019/11/05	2	10.50	0	0.00	10.55	2	1,246	0.16%
2019/11/04	0	0.00	2	10.55	10.55	-2	1,249	-0.16%
2019/11/01	3	10.45	0	0.00	10.45	3	1,249	0.24%
2019/10/30	2	10.60	0	0.00	10.60	2	1,264	0.16%
2019/10/29	0	0.00	2	10.75	10.80	-2	1,260	-0.16%
2019/10/23	2	10.85	0	0.00	10.85	2	1,441	0.14%
2019/10/18	0	0.00	2	10.95	10.95	-2	1,541	-0.13%
2019/10/17	2	11.05	2	11.35	11.05	0	1,531	0.00%
2019/10/14	2	11.15	0	0.00	11.10	2	1,454	0.14%
2019/10/09	0	0.00	2	10.90	10.90	-2	1,377	-0.15%
2019/10/08	0	0.00	4	10.74	10.70	-4	1,360	-0.29%
2019/10/04	10	11.07	0	0.00	11.00	10	1,355	0.74%
2019/10/03	5	11.11	17	11.07	11.10	-12	1,300	-0.92%
2019/10/01	8	10.71	3	10.80	10.70	5	1,150	0.43%
2019/09/10	3	10.55	0	0.00	10.25	3	1,049	0.29%
2019/09/06	0	0.00	1	11.00	10.90	-1	1,003	-0.10%
2019/09/05	1	10.90	0	0.00	10.85	1	980	0.10%
2019/08/30	0	0.00	1	10.95	10.75	-1	994	-0.10%
2019/08/29	0	0.00	2	10.75	10.80	-2	984	-0.20%
2019/08/21	0	0.00	1	10.60	10.60	-1	1,031	-0.10%
2019/08/20	1	10.55	0	0.00	10.45	1	1,038	0.10%
2019/08/19	0	0.00	1	10.45	10.50	-1	1,048	-0.10%
2019/08/08	1	10.45	0	0.00	10.35	1	1,375	0.07%
2019/08/06	1	10.25	1	10.25	10.55	0	1,526	0.00%
2019/08/02	0	0.00	9	10.80	10.75	-9	2,045	-0.44%
2019/07/30	3	11.40	0	0.00	11.00	3	2,208	0.14%
2019/07/29	0	0.00	1	11.35	11.30	-1	2,212	-0.05%
2019/07/26	3	11.15	5	11.23	11.15	-2	2,219	-0.09%
2019/07/25	10	11.46	11	11.45	11.55	-1	2,216	-0.05%
2019/07/24	8	11.04	9	11.24	11.20	-1	2,109	-0.05%
2019/07/23	0	0.00	62	10.80	10.65	-62	2,026	-3.06%
2019/07/19	1	10.60	0	0.00	10.65	1	2,035	0.05%
2019/07/17	6	10.62	0	0.00	10.55	6	2,045	0.29%
2019/07/16	0	0.00	2	10.85	10.75	-2	2,074	-0.10%
2019/07/15	1	10.70	0	0.00	10.70	1	2,079	0.05%
2019/07/12	1	10.65	0	0.00	10.65	1	2,121	0.05%
2019/07/11	55	10.55	0	0.00	10.60	55	2,243	2.45%
2019/07/05	0	0.00	2	10.50	10.50	-2	2,379	-0.08%
2019/06/21	1	10.45	0	0.00	10.30	1	2,819	0.04%
2019/06/19	3	10.35	10	10.30	10.35	-7	2,834	-0.25%
2019/06/18	5	10.35	0	0.00	10.25	5	2,884	0.17%
2019/06/12	0	0.00	10	10.25	10.40	-10	2,931	-0.34%
2019/06/05	2	10.65	0	0.00	10.65	2	2,951	0.07%
2019/06/04	1	10.55	1	10.55	10.50	0	2,970	0.00%
2019/06/03	0	0.00	2	10.55	10.45	-2	2,968	-0.07%
2019/05/29	5	10.25	0	0.00	10.35	5	2,997	0.17%
2019/05/28	2	10.40	0	0.00	10.45	2	2,983	0.07%
2019/05/21	2	10.75	0	0.00	10.85	2	2,921	0.07%
2019/05/20	5	10.75	0	0.00	10.85	5	2,902	0.17%
2019/05/15	7	11.71	0	0.00	11.65	7	2,621	0.27%
2019/05/14	5	11.85	6	11.91	11.95	-1	2,575	-0.04%
2019/05/13	2	12.15	0	0.00	12.15	2	2,484	0.08%
2019/05/10	4	12.01	26	12.31	12.55	-22	2,237	-0.98%
2019/05/09	2	11.60	0	0.00	11.45	2	1,951	0.10%
2019/05/08	3	11.87	2	12.13	12.10	1	1,883	0.05%
2019/05/07	0	0.00	3	12.02	12.00	-3	1,830	-0.16%
2019/05/06	0	0.00	1	11.40	11.45	-1	1,758	-0.06%
2019/05/03	0	0.00	7	11.35	11.55	-7	1,731	-0.40%
2019/04/30	0	0.00	2	11.10	11.15	-2	1,658	-0.12%
2019/04/29	5	10.97	0	0.00	10.70	5	1,679	0.30%
2019/04/26	0	0.00	2	11.40	11.05	-2	1,653	-0.12%
2019/04/25	1	11.35	0	0.00	11.30	1	1,638	0.06%
2019/04/24	1	11.25	1	11.30	11.30	0	1,636	0.00%
2019/04/23	2	11.30	5	11.35	11.30	-3	1,628	-0.18%
2019/04/22	0	0.00	8	11.37	11.45	-8	1,618	-0.49%
2019/04/19	7	11.24	0	0.00	11.05	7	1,578	0.44%
2019/04/17	1	11.70	1	12.00	11.55	0	1,528	0.00%
2019/04/16	10	11.80	8	11.82	11.85	2	1,399	0.14%
2019/04/15	12	11.29	1	11.45	11.15	11	1,308	0.84%
2019/04/12	3	11.00	0	0.00	11.00	3	1,265	0.24%
2019/04/11	0	0.00	1	11.00	11.00	-1	1,240	-0.08%
2019/04/10	10	11.15	0	0.00	11.05	10	1,232	0.81%
2019/04/08	3	11.25	0	0.00	11.00	3	1,232	0.24%
2019/04/03	0	0.00	10	11.05	11.10	-10	1,210	-0.83%
2019/04/02	3	11.20	0	0.00	11.05	3	1,188	0.25%
2019/03/29	0	0.00	1	11.00	11.00	-1	1,090	-0.09%
2019/03/27	15	10.94	1	11.10	10.60	14	1,000	1.40%
2019/03/26	0	0.00	10	10.55	10.55	-10	812	-1.23%
2019/03/25	0	0.00	1	10.30	10.30	-1	786	-0.13%
2019/03/20	0	0.00	3	10.05	10.20	-3	701	-0.43%
2019/03/18	1	10.25	0	0.00	10.15	1	695	0.14%
2019/03/08	0	0.00	5	10.30	10.30	-5	767	-0.65%
2019/03/05	0	0.00	1	9.93	10.10	-1	709	-0.14%
2019/02/25	0	0.00	5	9.76	9.79	-5	784	-0.64%
2019/02/18	0	0.00	1	9.86	9.88	-1	779	-0.13%
2019/02/15	1	9.63	0	0.00	9.70	1	769	0.13%
2019/02/13	0	0.00	1	9.73	9.73	-1	758	-0.13%
2019/01/28	0	0.00	5	9.45	9.45	-5	740	-0.67%
2019/01/21	1	9.36	1	9.80	9.77	0	734	0.00%
2019/01/17	5	9.46	6	9.38	9.32	-1	697	-0.14%
2019/01/14	1	9.21	0	0.00	9.17	1	690	0.14%
2019/01/10	0	0.00	1	9.40	9.31	-1	692	-0.14%
2019/01/09	21	9.32	11	9.42	9.35	10	682	1.46%
2019/01/08	2	9.21	0	0.00	9.18	2	678	0.29%
2019/01/02	1	9.39	0	0.00	9.20	1	716	0.14%
2018/12/27	0	0.00	2	9.45	9.40	-2	706	-0.28%
2018/12/25	1	9.11	0	0.00	9.11	1	704	0.14%
2018/12/20	1	9.23	1	9.50	9.24	0	759	0.00%
2018/12/18	1	9.47	0	0.00	9.44	1	763	0.13%
2018/12/10	0	0.00	1	9.67	9.80	-1	759	-0.13%
2018/12/06	0	0.00	2	9.68	9.40	-2	778	-0.26%
2018/12/05	1	9.62	0	0.00	9.65	1	794	0.13%
2018/12/04	2	10.20	0	0.00	9.91	2	796	0.25%
2018/12/03	0	0.00	2	9.48	9.73	-2	727	-0.27%
2018/11/29	0	0.00	1	9.48	9.40	-1	718	-0.14%
2018/11/26	3	9.61	0	0.00	9.52	3	759	0.39%
2018/11/23	1	9.62	1	9.80	9.47	0	730	0.00%
2018/11/22	0	0.00	1	9.00	9.35	-1	664	-0.15%
2018/11/21	0	0.00	1	8.77	8.80	-1	661	-0.15%
2018/11/13	1	8.44	0	0.00	8.50	1	705	0.14%
2018/11/08	0	0.00	1	8.71	8.66	-1	709	-0.14%
2018/10/26	2	8.22	0	0.00	8.13	2	783	0.26%
2018/10/17	0	0.00	1	9.07	8.92	-1	795	-0.13%
2018/10/16	0	0.00	1	8.88	9.03	-1	797	-0.13%
2018/10/09	3	9.51	0	0.00	9.22	3	782	0.38%
2018/10/05	0	0.00	2	9.81	9.71	-2	782	-0.26%
2018/10/04	2	9.93	0	0.00	9.89	2	783	0.26%
2018/10/03	1	10.10	1	10.40	10.10	0	784	0.00%
2018/10/02	0	0.00	1	10.25	10.25	-1	842	-0.12%
2018/10/01	0	0.00	2	9.94	9.99	-2	838	-0.24%
2018/09/25	3	9.63	0	0.00	9.61	3	936	0.32%
2018/09/21	1	9.83	0	0.00	9.74	1	1,058	0.09%
2018/09/20	1	9.74	0	0.00	9.74	1	1,179	0.08%
2018/09/19	0	0.00	2	10.05	10.00	-2	1,189	-0.17%
2018/09/18	2	9.77	0	0.00	9.75	2	1,261	0.16%
2018/09/14	1	10.20	0	0.00	10.10	1	1,346	0.07%
2018/09/13	1	10.65	0	0.00	10.15	1	1,358	0.07%
2018/09/11	1	10.00	1	10.35	10.35	0	1,390	0.00%
2018/09/10	2	9.96	2	9.94	9.87	0	1,508	0.00%
2018/09/07	1	9.96	3	10.12	9.86	-2	1,596	-0.13%
2018/09/05	1	10.10	1	10.30	10.10	0	1,625	0.00%
2018/09/04	2	10.05	2	10.20	10.10	0	1,698	0.00%
2018/08/07	4	9.64	0	0.00	9.62	4	1,648	0.24%
2018/07/13	5	9.36	0	0.00	9.45	5	1,547	0.32%
2018/07/09	1	10.15	0	0.00	10.15	1	1,447	0.07%
2018/07/06	1	10.40	141	10.30	10.15	-140	1,430	-9.79%	大賣/鉅額交易
2018/07/03	1	10.85	0	0.00	10.70	1	1,330	0.08%
2018/07/02	1	11.35	0	0.00	10.85	1	1,295	0.08%
2018/06/27	140	10.80	4	11.25	10.75	136	1,046	13.00%	大買/鉅額交易
2018/06/26	4	11.25	0	0.00	11.05	4	969	0.41%
2018/06/25	0	0.00	60	10.42	10.35	-60	874	-6.86%
2018/06/22	0	0.00	0.4	10.30	10.35	-0.4	860	-0.05%
2018/06/20	60	10.73	0	0.00	10.60	60	817	7.34%
2018/06/19	0	0.00	60	11.00	10.80	-60	764	-7.84%
2018/06/15	1	9.89	3	10.53	10.80	-2	623	-0.32%
2018/06/14	2	9.91	0	0.00	9.85	2	523	0.38%
2018/06/12	60	10.07	8	10.16	10.05	52	478	10.87%
2018/06/11	20	9.61	1	9.59	9.63	19	376	5.04%
2018/05/18	3	7.75	0	0.00	7.80	3	277	1.08%
2018/05/17	2	7.71	0	0.00	7.80	2	276	0.72%
2018/05/16	0	0.00	0.5	7.71	7.75	-0.5	274	-0.17%
2018/05/11	0	0.00	0	8.23	8.25	0	285	0.00%
2018/05/10	0	0.00	6	8.33	8.34	-6	281	-2.13%
2018/04/24	5	8.51	0	0.00	8.35	5	445	1.12%
2018/03/21	0	0.00	1	9.23	9.24	-1	495	-0.20%
2018/03/12	0	0.00	2	9.27	9.26	-2	518	-0.39%
2018/03/09	2	9.38	0	0.00	9.22	2	524	0.38%
2018/03/02	10	9.30	0	0.00	9.33	10	562	1.78%
2018/02/05	0	9.72	0	0.00	9.72	0	614	0.00%
2018/01/24	0	0.00	2	9.90	9.89	-2	648	-0.31%
2018/01/19	2	10.10	3	10.10	10.10	-1	626	-0.16%
2018/01/18	8	10.24	5	10.15	10.15	3	619	0.48%
2018/01/12	0	0.00	5	9.98	10.00	-5	533	-0.94%
2018/01/11	0	0.00	12	9.90	10.05	-12	534	-2.24%
2018/01/10	5	9.93	0	0.00	9.93	5	527	0.95%
2018/01/05	2	9.92	1	9.88	9.98	1	513	0.19%
2018/01/04	12	9.80	1	9.84	9.87	11	485	2.26%