訊舟 (3047)-富邦-新竹券商分點個股進出

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
19.15
漲跌
▼0.20
漲幅
-1.03%
成交量
15,620張
產業
上市通信網路類股
206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－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/05/20	32	19.33	10	19.32	19.15	22	7,972	0.28%
2024/05/17	71	19.70	53.3	19.93	19.35	17.7	8,416	0.21%
2024/05/16	52	18.93	56.1	19.06	19.00	-4.1	8,085	-0.05%
2024/05/15	72	18.56	77.2	18.39	19.05	-5.2	7,778	-0.07%
2024/05/14	42.5	16.73	32	17.10	17.40	10.5	6,976	0.15%
2024/05/13	18.1	16.58	20	16.10	16.95	-2	6,784	-0.03%
2024/05/10	10	15.38	0	0.00	15.45	10	6,669	0.15%
2024/05/09	23	15.80	15.1	16.01	15.60	7.9	6,710	0.12%
2024/05/08	1	14.90	0	0.00	14.85	1	6,552	0.02%
2024/05/07	23	14.64	0.2	15.05	14.60	22.9	6,574	0.35%
2024/04/30	0	0.00	41	14.62	14.60	-41	7,589	-0.54%
2024/04/26	0.2	14.45	0	0.00	14.40	0.2	7,608	0.00%
2024/04/25	0.1	14.45	2	14.35	14.35	-1.9	7,615	-0.02%
2024/04/19	1	14.05	16	14.15	14.15	-15	7,616	-0.20%
2024/04/18	0.1	14.45	0	0.00	14.55	0.1	7,601	0.00%
2024/04/15	4	15.00	7	14.94	14.85	-3	7,644	-0.04%
2024/04/10	1	15.40	3	15.47	15.45	-2	7,753	-0.03%
2024/04/09	0	0.00	3	15.20	15.20	-3	7,751	-0.04%
2024/04/08	0	0.00	2	15.20	15.25	-2	7,814	-0.03%
2024/04/01	12	15.40	0	0.00	15.45	12	7,854	0.15%
2024/03/29	2.1	15.35	5	15.37	15.25	-2.9	7,943	-0.04%
2024/03/28	0	0.00	50	15.20	15.15	-50	8,060	-0.62%
2024/03/26	10	15.50	0	0.00	15.10	10	8,119	0.12%
2024/03/25	7	15.48	1	15.40	15.45	6	8,258	0.07%
2024/03/22	7	15.16	1.1	15.02	15.35	5.9	8,308	0.07%
2024/03/21	0	0.00	57	15.05	15.10	-57	8,610	-0.66%
2024/03/20	0	0.00	64	15.00	14.95	-64	8,683	-0.74%
2024/03/19	6	15.27	20	15.13	15.05	-14	8,729	-0.16%
2024/03/18	0	0.00	16	15.20	15.30	-16	8,965	-0.18%
2024/03/14	1	15.70	11	15.75	15.60	-10	8,945	-0.11%
2024/03/13	60	16.28	52	15.87	15.85	8	8,933	0.09%
2024/03/12	24.1	16.53	0	0.00	16.50	24.1	8,888	0.27%
2024/03/11	2	16.30	0.1	16.45	16.40	1.9	8,891	0.02%
2024/03/08	5	16.57	31	16.59	16.25	-26	8,909	-0.29%
2024/03/07	17.1	17.23	11	16.99	16.85	6.1	8,900	0.07%
2024/03/06	1.3	17.76	5.2	18.00	17.75	-3.9	8,785	-0.04%
2024/03/05	35.2	17.79	16	17.76	17.85	19.2	8,809	0.22%
2024/03/04	15	18.41	1	18.50	18.15	14	9,005	0.16%
2024/03/01	24.1	17.95	9	17.96	17.90	15.1	8,904	0.17%
2024/02/29	7.5	18.28	6	18.25	18.25	1.5	8,866	0.02%
2024/02/27	55	18.55	30	18.14	18.20	25	8,961	0.28%
2024/02/26	27	18.90	56	18.83	18.80	-29	8,941	-0.32%
2024/02/23	87	19.09	33	18.92	18.50	54	9,062	0.60%
2024/02/22	55	19.25	16.5	19.23	19.10	38.5	8,864	0.43%
2024/02/21	198	19.90	100.2	19.37	19.25	97.8	8,536	1.15%	大買/
2024/02/20	59	18.88	186.7	19.61	19.90	-127.7	7,302	-1.75%	大賣/鉅額交易
2024/02/19	43	18.07	16.6	18.10	18.10	26.4	6,607	0.40%
2024/02/16	32	17.21	38.2	17.10	17.40	-6.2	6,285	-0.10%
2024/02/15	36	16.31	7	16.68	16.85	29	5,941	0.49%
2024/02/05	45	16.47	2	16.50	16.50	43	5,857	0.73%
2024/02/02	125.2	16.75	6.3	16.55	16.85	118.9	5,792	2.05%	大買/鉅額交易
2024/02/01	7.3	16.40	2	16.55	16.60	5.3	5,570	0.10%
2024/01/31	0	0.00	2	16.40	16.35	-2	5,496	-0.04%
2024/01/30	4	16.33	3	16.25	16.30	1	5,467	0.02%
2024/01/29	10	16.68	17	16.69	16.55	-7	5,411	-0.13%
2024/01/26	13.1	16.12	25	16.35	16.10	-12	5,176	-0.23%
2024/01/25	30	16.81	27	16.76	16.45	3	5,123	0.06%
2024/01/24	30	16.81	79.2	16.63	16.55	-49.2	4,771	-1.03%
2024/01/23	4	15.80	0	0.00	15.80	4	4,333	0.09%
2024/01/22	3	15.95	0	0.00	15.80	3	4,304	0.07%
2024/01/19	2	15.50	0	0.00	15.60	2	4,273	0.05%
2024/01/18	0	0.00	15	15.45	15.40	-15	4,261	-0.35%
2024/01/17	1	15.20	0	0.00	15.25	1	4,255	0.02%
2024/01/15	1	15.60	1	15.55	15.55	0	4,244	0.00%
2024/01/12	1	15.50	1	15.40	15.20	0	4,233	0.00%
2024/01/11	4	15.46	5	15.50	15.45	-1	4,218	-0.02%
2024/01/10	0	0.00	3	15.35	15.30	-3	4,217	-0.07%
2024/01/09	17	15.57	1	15.45	15.50	16	4,202	0.38%
2024/01/08	7	16.14	8	16.21	16.10	-1	4,124	-0.02%
2024/01/05	1.3	16.24	4	16.41	16.20	-2.7	4,068	-0.07%
2024/01/04	6	16.28	5	16.36	16.20	1	4,016	0.02%
2024/01/03	6	16.38	2.1	16.35	16.30	3.9	3,996	0.10%
2024/01/02	10.2	16.35	17.1	16.41	16.35	-6.9	3,970	-0.17%
2023/12/29	1	16.00	10	16.10	16.05	-9	3,897	-0.23%
2023/12/28	8.5	16.15	6	16.02	16.00	2.5	3,889	0.06%
2023/12/27	15.2	16.17	0	0.00	16.10	15.2	3,877	0.39%
2023/12/26	0	0.00	11	16.36	16.35	-11	3,844	-0.29%
2023/12/25	6	16.00	6.3	16.28	16.35	-0.3	3,753	-0.01%
2023/12/22	5.1	16.00	5	16.14	16.10	0.1	3,607	0.00%
2023/12/21	1	16.15	2	16.05	16.00	-1	3,578	-0.03%
2023/12/20	11	16.31	9	16.46	16.40	2	3,527	0.06%
2023/12/19	22.3	15.83	13	15.98	15.80	9.3	3,366	0.28%
2023/12/18	102	16.70	36	16.49	16.20	66	3,315	1.99%	大買/
2023/12/15	45	16.11	45.3	16.01	16.15	-0.3	2,985	-0.01%
2023/12/14	20	15.92	0	0.00	15.65	20	2,900	0.69%
2023/12/13	29.4	16.23	39.6	16.17	16.10	-10.2	2,837	-0.36%
2023/12/12	3	15.53	0	0.00	15.50	3	2,605	0.12%
2023/12/11	1	15.65	0	0.00	15.60	1	2,608	0.04%
2023/12/08	2.5	15.85	6	15.85	15.85	-3.5	2,614	-0.13%
2023/12/07	0.5	16.00	10	15.93	15.90	-9.5	2,636	-0.36%
2023/12/06	64.9	16.07	0.1	16.10	16.00	64.8	2,637	2.46%
2023/12/05	14	16.02	1	16.00	16.10	13	2,617	0.50%
2023/12/04	1	15.95	26	16.04	16.05	-25	2,561	-0.98%
2023/12/01	1	15.90	5	15.90	15.90	-4	2,479	-0.16%
2023/11/30	3	15.87	2	15.83	15.80	1	2,451	0.04%
2023/11/29	15.1	16.01	6.2	15.73	16.10	8.9	2,382	0.37%
2023/11/28	5	15.04	46.5	14.93	15.10	-41.5	2,072	-2.00%
2023/11/27	11	15.19	6	15.04	15.00	5	2,028	0.25%
2023/11/24	30.2	15.37	24	15.35	15.35	6.2	1,987	0.31%
2023/11/22	80	16.11	22	16.07	15.80	58	1,624	3.57%
2023/11/21	17	15.74	66	15.93	16.05	-49	1,369	-3.58%
2023/11/20	2	14.60	5	14.87	14.60	-3	1,063	-0.28%
2023/11/17	0	0.00	54	14.29	14.25	-54	1,009	-5.35%
2023/11/14	0.1	13.10	0	0.00	13.20	0.1	952	0.01%
2023/11/13	2	12.93	0	0.00	13.05	2	966	0.21%
2023/11/10	1	13.30	0	0.00	13.20	1	947	0.11%
2023/11/09	0.4	13.62	0	0.00	13.45	0.4	944	0.04%
2023/11/07	0	0.00	2	13.55	13.55	-2	991	-0.20%
2023/11/06	3	13.47	0	0.00	13.65	3	1,052	0.28%
2023/11/03	10	13.40	0	0.00	13.40	10	1,099	0.91%
2023/11/02	10	13.50	0	0.00	13.50	10	1,119	0.89%
2023/11/01	3	13.30	1	13.43	13.30	2	1,144	0.18%
2023/10/30	7	13.77	0	0.00	13.80	7	1,199	0.58%
2023/10/27	0.4	13.78	1	13.70	13.75	-0.6	1,270	-0.05%
2023/10/26	0.3	13.77	0	0.00	13.75	0.3	1,384	0.02%
2023/10/25	5.1	13.85	0	0.00	13.80	5.1	1,414	0.36%
2023/10/23	1	13.45	0	0.00	13.45	1	1,437	0.07%
2023/10/20	0.2	13.60	0	0.00	13.50	0.2	1,452	0.01%
2023/10/19	0.1	13.75	5	13.60	13.65	-4.9	1,495	-0.33%
2023/10/18	14.3	13.80	0	0.00	13.55	14.3	1,513	0.94%
2023/10/17	0.1	13.95	0.3	13.90	13.90	-0.2	1,525	-0.01%
2023/10/16	0.2	14.00	0	0.00	13.85	0.2	1,565	0.01%
2023/10/13	29.2	13.96	0	0.00	14.00	29.2	1,658	1.76%
2023/10/12	0	13.90	0	0.00	13.85	0	1,750	0.00%
2023/10/11	2	13.95	0	0.00	13.55	2	1,780	0.11%
2023/10/05	41	14.05	2	14.08	14.05	39	1,824	2.14%
2023/10/04	1	14.10	0	0.00	14.05	1	1,864	0.05%
2023/09/22	0	0.00	2	14.03	14.05	-2	2,286	-0.09%
2023/09/21	9	14.00	0	0.00	14.00	9	2,313	0.39%
2023/09/19	1	14.45	0	0.00	14.50	1	2,348	0.04%
2023/09/18	1	14.40	25	14.50	14.40	-24	2,380	-1.01%
2023/09/15	0	0.00	0	14.70	14.40	0	2,394	0.00%
2023/09/14	0	0.00	37	14.61	14.60	-37	2,376	-1.56%
2023/09/12	0	0.00	2	14.65	14.55	-2	2,363	-0.08%
2023/09/11	14	15.50	0	0.00	15.45	14	2,338	0.60%
2023/09/08	5.1	15.50	0	0.00	15.45	5.1	2,326	0.22%
2023/09/07	3.1	15.66	0	0.00	15.60	3.1	2,327	0.13%
2023/09/06	0	0.00	2	15.80	15.80	-2	2,346	-0.09%
2023/09/05	6	15.88	0	0.00	15.80	6	2,372	0.25%
2023/09/04	1	15.90	0	0.00	15.95	1	2,399	0.04%
2023/09/01	0	0.00	4	15.70	15.70	-4	2,418	-0.17%
2023/08/31	1	15.65	0	0.00	15.65	1	2,604	0.04%
2023/08/30	1	15.55	0	0.00	15.55	1	2,641	0.04%
2023/08/29	4	15.58	0	0.00	15.55	4	2,901	0.14%
2023/08/28	0	0.00	1	15.90	15.70	-1	2,925	-0.03%
2023/08/24	0	0.00	4	15.90	15.80	-4	2,929	-0.14%
2023/08/22	5	15.50	4	15.66	15.40	1	2,937	0.03%
2023/08/21	0	0.00	8	15.61	15.50	-8	2,963	-0.27%
2023/08/17	12	15.23	4	15.20	15.30	8	2,963	0.27%
2023/08/16	3	14.75	1	14.75	14.75	2	2,958	0.07%
2023/08/15	2	14.85	1	14.85	14.85	1	2,971	0.03%
2023/08/14	16	14.66	63	14.74	14.65	-47	2,970	-1.58%
2023/08/11	7	15.06	0	0.00	15.00	7	2,953	0.24%
2023/08/10	59	15.38	6	15.39	15.25	53	2,943	1.80%
2023/08/09	6	16.00	3	16.20	15.90	3	2,895	0.10%
2023/08/08	3	16.25	3	16.45	16.25	0	2,862	0.00%
2023/08/07	26	16.37	24	16.40	16.55	2	2,897	0.07%
2023/08/04	3	16.33	4	16.36	16.60	-1	2,900	-0.03%
2023/08/02	1	16.40	11	16.82	16.30	-10	2,923	-0.34%
2023/08/01	3	16.73	1	17.00	16.65	2	2,892	0.07%
2023/07/31	35	16.89	20	16.87	16.65	15	2,855	0.53%
2023/07/28	0	0.00	3	16.40	16.40	-3	2,770	-0.11%
2023/07/26	1	16.10	0	0.00	15.95	1	2,758	0.04%
2023/07/25	1	16.10	0	0.00	16.20	1	2,767	0.04%
2023/07/24	5	15.92	0	0.00	15.95	5	2,763	0.18%
2023/07/21	3	16.20	0	0.00	16.10	3	2,745	0.11%
2023/07/20	2	16.33	1	16.35	16.30	1	2,776	0.04%
2023/07/19	2	16.33	5	16.49	16.30	-3	2,787	-0.11%
2023/07/18	0	0.00	21	16.57	16.50	-21	2,868	-0.73%
2023/07/17	0	0.00	6	16.50	16.80	-6	2,918	-0.21%
2023/07/14	0	0.00	10	16.41	16.40	-10	3,090	-0.32%
2023/07/13	0	0.00	6	16.28	16.10	-6	3,116	-0.19%
2023/07/12	0	0.00	2	16.30	16.00	-2	3,158	-0.06%
2023/07/11	5	16.44	4	16.40	16.25	1	3,194	0.03%
2023/07/10	11	16.56	2	16.75	16.40	9	3,194	0.28%
2023/07/07	14	16.61	17	16.58	16.55	-3	3,149	-0.10%
2023/07/06	2	16.25	21	16.45	16.25	-19	3,083	-0.62%
2023/07/05	1	16.35	11	16.40	16.25	-10	3,069	-0.33%
2023/07/04	1	16.20	6	16.38	16.40	-5	3,029	-0.17%
2023/07/03	3	16.12	11	16.28	16.20	-8	2,994	-0.27%
2023/06/30	0	0.00	0.1	15.75	15.90	-0.1	2,968	0.00%
2023/06/29	0.1	16.00	1	16.00	15.85	-1	3,025	-0.03%
2023/06/28	0	0.00	3	15.92	15.60	-3	3,090	-0.10%
2023/06/27	13	15.45	0	0.00	15.35	13	3,317	0.39%
2023/06/26	2	15.80	0	0.00	15.75	2	3,593	0.06%
2023/06/21	0	16.25	3	16.15	16.15	-3	3,643	-0.08%
2023/06/20	2	16.00	9	16.10	15.95	-7	3,727	-0.19%
2023/06/19	2	16.05	3	16.00	16.05	-1	3,912	-0.03%
2023/06/16	2	15.98	40	15.99	15.95	-38	3,951	-0.96%
2023/06/15	0	0.00	2	16.00	16.00	-2	3,961	-0.05%
2023/06/14	3	15.95	0	0.00	15.90	3	3,971	0.08%
2023/06/13	8	15.99	2	15.95	15.95	6	3,984	0.15%
2023/06/12	3	15.98	5	16.03	16.15	-2	3,981	-0.05%
2023/06/09	16	16.05	7	16.08	16.10	9	3,965	0.23%
2023/06/08	12	16.17	8	16.14	16.05	4	3,967	0.10%
2023/06/07	1	16.40	19	16.39	16.35	-18	3,989	-0.45%
2023/06/06	33	16.41	31	16.56	16.50	2	4,048	0.05%
2023/06/05	7	16.16	10.1	16.20	16.15	-3.1	3,956	-0.08%
2023/06/02	43	16.27	35	16.38	16.35	8	3,966	0.20%
2023/06/01	10	15.75	4	15.73	15.75	6	3,838	0.16%
2023/05/31	10	15.50	2	15.50	15.45	8	3,839	0.21%
2023/05/30	0	0.00	5	15.27	15.30	-5	3,831	-0.13%
2023/05/26	9	15.01	5	15.00	15.00	4	3,838	0.10%
2023/05/25	3	15.17	0	0.00	15.15	3	3,837	0.08%
2023/05/24	4	15.30	0	0.00	15.35	4	3,836	0.10%
2023/05/23	2	15.35	1	15.30	15.35	1	3,858	0.03%
2023/05/22	0	0.00	13	15.25	15.25	-13	3,873	-0.34%
2023/05/19	7	15.14	13	15.15	15.05	-6	3,872	-0.15%
2023/05/18	7	15.21	0	0.00	15.25	7	3,902	0.18%
2023/05/17	5	15.19	0	0.00	15.15	5	3,905	0.13%
2023/05/16	11	15.15	2	15.23	15.15	9	3,910	0.23%
2023/05/15	3	14.93	0	0.00	14.95	3	3,922	0.08%
2023/05/12	4	14.78	1	15.10	15.10	3	3,960	0.08%
2023/05/11	16	15.03	5	14.95	14.85	11	3,988	0.28%
2023/05/10	15	15.35	1	15.40	15.40	14	3,963	0.35%
2023/05/09	54	15.50	0	0.00	15.45	54	3,963	1.36%
2023/05/08	10	15.85	0	15.80	15.80	10	3,956	0.25%
2023/05/05	2	15.73	0	0.00	15.75	2	3,974	0.05%
2023/05/04	2	15.88	0	0.00	15.85	2	3,993	0.05%
2023/05/03	20	16.00	0	0.00	15.95	20	3,998	0.50%
2023/05/02	2	16.10	2	16.15	16.10	0	4,021	0.00%
2023/04/28	2	16.05	5	16.05	16.10	-3	4,026	-0.07%
2023/04/27	0	0.00	12	15.70	15.80	-12	4,024	-0.30%
2023/04/26	4	15.70	4	15.84	15.90	0	4,029	0.00%
2023/04/25	4	15.91	0	0.00	15.80	4	4,030	0.10%
2023/04/24	18	16.26	7	16.26	16.25	11	4,008	0.27%
2023/04/21	44	16.36	4	16.33	16.20	40	4,002	1.00%
2023/04/20	7	16.99	7	16.94	16.80	0	3,926	0.00%
2023/04/19	9	17.33	74	17.37	17.35	-65	3,819	-1.70%
2023/04/18	18	16.86	4	17.15	16.80	14	3,582	0.39%
2023/04/17	16	16.98	35	16.99	17.05	-19	3,603	-0.53%
2023/04/14	0	0.00	12	16.67	16.75	-12	3,692	-0.33%
2023/04/13	4	16.60	8	16.63	16.60	-4	3,670	-0.11%
2023/04/12	2	16.65	88	16.67	16.70	-86	3,646	-2.36%
2023/04/11	7	16.66	4	16.68	16.60	3	3,620	0.08%
2023/04/10	2	16.83	4	16.90	16.95	-2	3,609	-0.06%
2023/04/07	7	16.91	1	16.80	16.80	6	3,613	0.17%
2023/04/06	4	16.83	2	16.90	16.85	2	3,602	0.06%
2023/03/30	29	16.85	0	0.00	16.70	29	3,593	0.81%
2023/03/29	21	16.82	31	16.75	16.75	-10	3,555	-0.28%
2023/03/28	27	16.94	12	17.10	17.10	15	3,553	0.42%
2023/03/27	6	17.24	54.4	17.37	17.50	-48.4	3,387	-1.43%
2023/03/24	4	16.91	22	16.94	16.75	-18	3,151	-0.57%
2023/03/23	1	16.75	10	16.85	16.80	-9	3,174	-0.28%
2023/03/22	4	16.63	11	16.71	16.75	-7	3,112	-0.22%
2023/03/21	0	0.00	2	16.45	16.40	-2	2,978	-0.07%
2023/03/20	9	16.30	3	16.33	16.30	6	2,964	0.20%
2023/03/17	40	16.00	2	16.05	16.00	38	3,067	1.24%
2023/03/16	18	15.75	0	0.00	15.60	18	3,160	0.57%
2023/03/15	37	16.05	1	16.05	15.95	36	3,247	1.11%
2023/03/14	6	16.00	0	0.00	15.95	6	3,346	0.18%
2023/03/13	4	16.15	0	0.00	16.15	4	3,422	0.12%
2023/03/10	1	16.20	16	16.29	16.20	-15	3,548	-0.42%
2023/03/09	48	16.49	17	16.29	16.25	31	3,776	0.82%
2023/03/08	10	16.54	20	16.52	16.65	-10	4,324	-0.23%
2023/03/07	4	16.15	15	16.25	16.25	-11	4,887	-0.23%
2023/03/06	6	16.23	10	16.25	16.15	-4	4,887	-0.08%
2023/03/03	20	15.60	2	15.68	15.70	18	4,873	0.37%
2023/03/01	13	15.45	0	0.00	15.40	13	4,939	0.26%
2023/02/24	24	15.58	2	15.50	15.50	22	4,992	0.44%
2023/02/23	1	15.70	0	0.00	15.75	1	5,145	0.02%
2023/02/22	0	0.00	2	15.50	15.60	-2	5,389	-0.04%
2023/02/21	3	15.78	5	15.77	15.80	-2	5,679	-0.04%
2023/02/20	4	15.73	1	15.60	15.75	3	5,705	0.05%
2023/02/17	4	15.56	0	0.00	15.60	4	5,784	0.07%
2023/02/16	3	15.62	0	0.00	15.65	3	5,839	0.05%
2023/02/15	1	15.40	0	0.00	15.45	1	5,941	0.02%
2023/02/14	3	15.48	1	15.45	15.40	2	6,138	0.03%
2023/02/13	1	15.55	1	15.55	15.45	0	6,240	0.00%
2023/02/10	8	15.43	10	15.40	15.35	-2	6,392	-0.03%
2023/02/09	10	15.75	29	15.82	15.80	-19	6,609	-0.29%
2023/02/08	34	16.05	10	16.05	16.00	24	6,734	0.36%
2023/02/07	6	16.17	0	0.00	16.10	6	6,854	0.09%
2023/02/06	2	16.00	13	16.20	16.10	-11	6,981	-0.16%
2023/02/03	14	15.99	2	15.95	15.95	12	7,028	0.17%
2023/02/02	5	16.25	8	16.24	16.20	-3	7,098	-0.04%
2023/02/01	8	16.00	3	16.00	16.00	5	7,148	0.07%
2023/01/31	10	16.00	3	15.92	15.90	7	7,186	0.10%
2023/01/30	4.1	15.82	4	15.79	15.80	0.1	7,266	0.00%
2023/01/17	3	15.40	2	15.40	15.45	1	7,308	0.01%
2023/01/16	6	15.52	1	15.40	15.40	5	7,369	0.07%
2023/01/13	11	15.78	17	15.56	15.55	-6	7,451	-0.08%
2023/01/12	3	15.78	0	0.00	15.75	3	7,535	0.04%
2023/01/11	5	16.21	5	16.00	16.00	0	7,635	0.00%
2023/01/09	1	16.10	3	16.30	16.10	-2	7,821	-0.03%
2023/01/06	0	0.00	3	16.00	16.00	-3	7,981	-0.04%
2023/01/05	2	16.30	9	16.09	16.05	-7	8,148	-0.09%
2023/01/04	25	16.29	17	16.24	16.30	8	8,235	0.10%
2023/01/03	1	15.40	4	15.49	15.65	-3	8,271	-0.04%
2022/12/30	4	15.30	4	15.10	15.10	0	8,852	0.00%
2022/12/29	2	15.08	5	15.09	15.20	-3	8,987	-0.03%
2022/12/28	16	15.33	11	15.16	15.15	5	9,263	0.05%
2022/12/27	8	15.66	0	0.00	15.60	8	9,510	0.08%
2022/12/26	5	15.70	0	0.00	15.65	5	9,573	0.05%
2022/12/23	0	0.00	3	15.40	15.60	-3	9,716	-0.03%
2022/12/22	1	15.80	8	15.80	15.80	-7	9,861	-0.07%
2022/12/21	3	15.83	3	15.77	15.65	0	10,063	0.00%
2022/12/20	14	15.76	6	15.78	15.55	8	10,190	0.08%
2022/12/19	22	16.36	15	16.37	16.15	7	10,351	0.07%
2022/12/16	16	16.87	10	16.90	16.80	6	10,475	0.06%
2022/12/15	12	17.35	21	17.38	17.30	-9	10,510	-0.09%
2022/12/14	3	16.93	4	17.02	17.05	-1	10,550	-0.01%
2022/12/13	15	16.98	4	16.83	16.80	11	10,663	0.10%
2022/12/12	4	16.90	7	17.03	17.10	-3	10,803	-0.03%
2022/12/09	20	17.31	16	17.01	17.00	4	10,989	0.04%
2022/12/08	12	17.29	36.1	17.49	17.55	-24.1	11,410	-0.21%
2022/12/07	14.1	17.04	11	17.07	17.00	3.1	11,527	0.03%
2022/12/06	11	17.53	6	17.48	17.35	5	11,945	0.04%
2022/12/05	5	17.55	20	17.55	17.50	-15	12,389	-0.12%
2022/12/02	18	17.74	28	17.66	17.55	-10	13,007	-0.08%
2022/12/01	30	17.66	30.3	17.76	17.90	-0.3	13,147	0.00%
2022/11/30	95	17.96	24	17.74	17.60	71	13,210	0.54%
2022/11/29	49.2	17.32	115	17.57	17.95	-65.8	12,869	-0.51%	大賣/
2022/11/28	3	16.05	5	16.37	16.35	-2	12,477	-0.02%
2022/11/25	25	16.62	22	16.30	16.10	3	12,727	0.02%
2022/11/24	3	16.23	3	16.22	16.25	0	13,019	0.00%
2022/11/23	1	16.50	1	16.25	16.25	0	13,628	0.00%
2022/11/22	13.1	16.47	28	16.38	16.35	-15	13,984	-0.11%
2022/11/21	37	16.81	18	16.76	16.65	19	14,630	0.13%
2022/11/18	25	16.63	41	16.77	16.80	-16	15,292	-0.10%
2022/11/17	52	16.50	78	16.29	16.75	-26	15,498	-0.17%
2022/11/16	15	15.84	9	15.60	15.60	6	15,730	0.04%
2022/11/15	47	15.72	26	15.86	15.95	21	16,431	0.13%
2022/11/14	37	15.88	21	15.95	16.00	16	17,786	0.09%
2022/11/11	52	16.24	51	15.89	15.80	1	18,823	0.01%
2022/11/10	32	16.26	223	16.34	16.15	-191	19,485	-0.98%	大賣/鉅額交易
2022/11/09	33	17.22	8	17.10	17.00	25	19,980	0.13%
2022/11/08	265	17.31	74	17.19	16.90	191	20,843	0.92%	大買/鉅額交易
2022/11/07	248	16.97	242	17.05	17.05	6	21,285	0.03%	大買/大賣/
2022/11/04	21	16.22	16	16.42	16.65	5	22,150	0.02%
2022/11/03	13	15.70	23	15.87	16.10	-10	23,414	-0.04%
2022/11/02	115	15.52	115	15.61	15.85	0	25,039	0.00%	大買/大賣/
2022/11/01	5	15.14	26	15.25	15.35	-21	25,210	-0.08%
2022/10/31	1	15.00	12	15.20	14.95	-11	25,196	-0.04%
2022/10/28	12	14.90	39	14.60	14.60	-27	25,128	-0.11%
2022/10/27	2.1	15.28	3	15.32	15.30	-0.9	25,078	0.00%
2022/10/26	6	15.14	12	15.20	14.85	-6	25,086	-0.02%
2022/10/25	4	15.55	7	15.41	15.30	-3	25,067	-0.01%
2022/10/24	4	15.93	9	15.69	15.55	-5	25,105	-0.02%
2022/10/21	24	15.61	22	15.36	15.35	2	25,090	0.01%
2022/10/20	20	15.88	16	15.85	15.85	4	25,102	0.02%
2022/10/19	15	16.42	10	16.05	16.05	5	25,048	0.02%
2022/10/18	19	16.54	18	16.45	16.45	1	24,966	0.00%
2022/10/17	2	15.65	4	16.03	16.30	-2	24,933	-0.01%
2022/10/14	13	16.07	15	16.26	16.40	-2	24,863	-0.01%
2022/10/13	12	15.47	9	15.51	15.20	3	24,787	0.01%
2022/10/12	31	16.20	38.1	16.30	16.40	-7.1	24,939	-0.03%
2022/10/11	7	16.46	6	16.26	16.10	1	24,905	0.00%
2022/10/07	64.1	17.45	60	17.52	17.20	4.1	24,752	0.02%
2022/10/06	11	16.95	8	16.91	16.95	3	24,190	0.01%
2022/10/05	87	17.20	57	16.87	16.80	30	24,097	0.12%
2022/10/04	38	17.08	27	17.07	17.15	11	23,861	0.05%
2022/10/03	1	15.95	3	16.17	16.20	-2	23,815	-0.01%
2022/09/30	13	15.63	31	15.75	16.15	-18	23,964	-0.08%
2022/09/29	20	16.21	30	16.27	16.10	-10	23,986	-0.04%
2022/09/28	34	16.15	15	15.62	15.40	19	23,831	0.08%
2022/09/27	12	16.66	14	16.61	16.90	-2	23,639	-0.01%
2022/09/26	19	16.55	41	16.44	16.15	-22	23,512	-0.09%
2022/09/23	24	17.45	26	17.42	17.25	-2	23,324	-0.01%
2022/09/22	2	17.68	14	17.94	18.05	-12	23,169	-0.05%
2022/09/21	52	17.83	6.1	17.86	17.85	45.9	23,118	0.20%
2022/09/20	17	17.98	14.1	18.06	18.10	2.9	23,215	0.01%
2022/09/19	15	17.70	7	17.69	17.70	8	23,103	0.03%
2022/09/16	13	18.04	42	18.13	17.90	-29	23,017	-0.13%
2022/09/15	33	18.60	50	18.66	18.40	-17	22,802	-0.07%
2022/09/14	20.1	17.87	15	17.92	18.15	5.1	22,253	0.02%
2022/09/13	236.1	18.78	206	18.54	18.35	30.1	22,022	0.14%	大買/大賣/
2022/09/12	186	18.22	204	18.39	18.80	-18	21,506	-0.08%	大買/大賣/
2022/09/08	67.3	18.15	112	18.08	18.20	-44.7	20,967	-0.21%	大賣/
2022/09/07	29	17.36	4	17.46	17.10	25	20,325	0.12%
2022/09/06	11	17.45	29	17.39	17.30	-18	20,042	-0.09%
2022/09/05	47	18.10	59.1	18.03	17.90	-12.1	19,708	-0.06%
2022/09/02	11	18.40	24	18.41	18.35	-13	19,414	-0.07%
2022/09/01	58	18.67	58	18.35	18.35	0	19,175	0.00%
2022/08/31	45	18.92	35	18.81	18.75	10	18,890	0.05%
2022/08/30	52	18.55	52	18.80	18.80	0	18,502	0.00%
2022/08/29	57	18.11	61	17.96	17.90	-4	17,902	-0.02%
2022/08/26	98	18.89	99	18.90	18.75	-1	17,497	-0.01%
2022/08/25	68	18.55	63	18.70	19.00	5	16,787	0.03%
2022/08/24	99	17.99	100	18.01	18.05	-1	15,958	-0.01%
2022/08/23	69	18.24	56	18.11	18.10	13	15,485	0.08%
2022/08/22	131.2	18.60	73	18.75	18.35	58.2	14,939	0.39%	大買/
2022/08/19	95	18.49	102	18.70	19.20	-7	14,198	-0.05%	大賣/
2022/08/18	252	18.21	142	18.05	17.90	110	12,847	0.86%	大買/大賣/鉅額交易
2022/08/17	119	17.53	93	17.66	18.00	26	11,773	0.22%	大買/
2022/08/16	40	17.17	73	17.28	17.40	-33	11,146	-0.30%
2022/08/15	74	17.34	53	17.29	17.25	21	10,571	0.20%
2022/08/12	59	16.63	117	16.58	16.80	-58	9,597	-0.60%	大賣/
2022/08/11	61	16.62	29	16.64	16.60	32	8,985	0.36%
2022/08/10	137	16.17	122	16.00	16.20	15	7,872	0.19%	大買/大賣/
2022/08/09	257	14.85	269	14.85	15.25	-12	6,468	-0.19%	大買/大賣/
2022/08/08	3	14.08	40	14.14	14.45	-37	4,750	-0.78%
2022/08/05	4	12.95	26	13.09	13.15	-22	4,426	-0.50%
2022/08/03	10	12.76	1	12.90	12.60	9	4,325	0.21%
2022/08/02	13	13.02	5	13.00	12.90	8	4,278	0.19%
2022/08/01	16	13.36	1	13.50	13.35	15	4,208	0.36%
2022/07/29	1	13.30	1	13.50	13.30	0	4,113	0.00%
2022/07/28	0	0.00	2	13.35	13.15	-2	4,013	-0.05%
2022/07/27	6	13.28	2	13.23	13.30	4	3,945	0.10%
2022/07/26	1	13.05	10	12.80	12.70	-9	3,834	-0.23%
2022/07/25	0	0.00	4	13.13	13.20	-4	3,785	-0.11%
2022/07/22	1	13.00	5	13.22	12.95	-4	3,740	-0.11%
2022/07/21	8	12.91	0	0.00	12.90	8	3,670	0.22%
2022/07/20	196	13.25	18	13.44	13.15	178	3,613	4.93%	大買/鉅額交易
2022/07/19	27	13.46	215	13.37	13.45	-188	3,505	-5.36%	大賣/鉅額交易
2022/07/18	25	13.12	13	13.18	13.00	12	3,156	0.38%
2022/07/14	2	12.45	17	12.61	13.00	-15	2,974	-0.50%
2022/07/13	22	12.74	2	12.90	12.55	20	2,915	0.69%
2022/07/12	0	0.00	13	12.56	12.55	-13	2,860	-0.45%
2022/07/11	6	13.06	21	13.14	12.85	-15	2,805	-0.53%
2022/07/08	28	12.91	36	12.80	12.75	-8	2,562	-0.31%
2022/07/07	30	12.26	20	12.47	12.70	10	2,323	0.43%
2022/07/06	4	11.76	0	0.00	11.55	4	2,148	0.19%
2022/07/05	6	11.95	33	11.80	11.90	-27	2,138	-1.26%
2022/07/04	13	11.55	0	0.00	11.55	13	2,109	0.62%
2022/07/01	25	12.39	16	12.50	11.95	9	2,091	0.43%
2022/06/30	0	0.00	7	12.21	12.20	-7	2,031	-0.34%
2022/06/29	10	12.40	8	12.58	12.60	2	1,985	0.10%
2022/06/28	43	12.95	15	12.76	12.60	28	1,929	1.45%
2022/06/27	0	0.00	25	12.03	12.35	-25	1,697	-1.47%
2022/06/24	26	11.82	10	12.03	12.00	16	1,656	0.97%
2022/06/23	0	0.00	4	11.59	11.60	-4	1,549	-0.26%
2022/06/22	1	11.60	0	0.00	11.35	1	1,559	0.06%
2022/06/20	3	11.60	22	11.40	11.15	-19	1,570	-1.21%
2022/06/16	10	12.20	21	12.24	12.05	-11	1,540	-0.71%
2022/06/15	0	0.00	5	11.97	12.00	-5	1,476	-0.34%
2022/06/14	1	11.50	0	0.00	11.75	1	1,474	0.07%
2022/06/13	0	0.00	7	11.81	11.75	-7	1,475	-0.47%
2022/06/10	12	11.94	2	12.00	11.90	10	1,492	0.67%
2022/06/09	2	11.85	0	0.00	11.90	2	1,474	0.14%
2022/06/08	1	11.90	6	11.95	11.95	-5	1,458	-0.34%
2022/06/07	3	11.80	9	11.71	11.75	-6	1,441	-0.42%
2022/06/06	2	11.40	1	11.45	11.45	1	1,388	0.07%
2022/06/02	0	0.00	2	11.50	11.40	-2	1,423	-0.14%
2022/06/01	3	11.53	0	0.00	11.50	3	1,447	0.21%
2022/05/30	0	0.00	7	11.55	11.55	-7	1,455	-0.48%
2022/05/27	10	11.53	9	11.45	11.45	1	1,460	0.07%
2022/05/26	12	11.80	4	11.83	11.45	8	1,480	0.54%
2022/05/25	2	11.40	2	11.75	11.75	0	1,385	0.00%
2022/05/24	18	11.79	1	11.50	11.50	17	1,411	1.20%
2022/05/23	0	0.00	11	11.82	11.80	-11	1,234	-0.89%
2022/05/20	4	11.35	2	11.40	11.40	2	1,148	0.17%
2022/05/19	0	0.00	5	11.22	11.35	-5	1,166	-0.43%
2022/05/18	8	11.35	0	0.00	11.35	8	1,189	0.67%
2022/05/17	6	11.27	0	0.00	11.40	6	1,201	0.50%
2022/05/16	0	0.00	17	11.18	11.25	-17	1,208	-1.41%
2022/05/10	1	10.65	12	10.69	10.85	-11	1,410	-0.78%
2022/05/05	0	0.00	10	11.10	11.10	-10	1,672	-0.60%
2022/05/03	5	10.75	0	0.00	10.80	5	1,924	0.26%
2022/04/27	0	0.00	106	10.56	10.65	-106	2,363	-4.48%	大賣/鉅額交易
2022/04/26	0	0.00	63	10.63	10.85	-63	2,414	-2.61%
2022/04/20	3	11.35	1	11.40	11.30	2	2,594	0.08%
2022/04/19	1	11.30	57	11.32	11.25	-56	2,809	-1.99%
2022/04/18	0	0.00	93	11.00	11.00	-93	2,853	-3.26%
2022/04/15	1	11.00	0	0.00	11.10	1	2,908	0.04%
2022/04/13	1	11.50	0	0.00	11.65	1	3,041	0.03%
2022/04/12	1	11.30	0	0.00	11.35	1	3,153	0.03%
2022/04/11	2	11.50	4	11.49	11.45	-2	3,285	-0.06%
2022/04/07	3	11.73	8	11.55	11.55	-5	3,970	-0.13%
2022/04/06	1	11.95	0	0.00	11.95	1	4,133	0.02%
2022/04/01	1	12.05	0	0.00	12.15	1	4,355	0.02%
2022/03/31	1	12.40	0	0.00	12.30	1	4,555	0.02%
2022/03/29	1	12.30	5	12.40	12.25	-4	4,766	-0.08%
2022/03/28	1	12.25	1	12.30	12.25	0	4,871	0.00%
2022/03/25	1	12.45	2	12.50	12.50	-1	4,991	-0.02%
2022/03/23	0	0.00	1	12.25	12.30	-1	5,268	-0.02%
2022/03/22	0	0.00	1	12.35	12.40	-1	6,114	-0.02%
2022/03/21	0	12.60	0	0.00	12.15	0	6,289	0.00%
2022/03/18	2	12.05	0	0.00	12.10	2	6,609	0.03%
2022/03/17	2	11.95	0.1	12.10	12.00	1.9	6,764	0.03%
2022/03/16	1	11.80	1	11.70	11.75	0	6,778	0.00%
2022/03/15	6	11.80	2	11.90	11.65	4	6,781	0.06%
2022/03/14	7	12.28	5	12.48	12.25	2	6,793	0.03%
2022/03/11	4	12.46	0	0.00	12.50	4	6,789	0.06%
2022/03/10	17.1	12.62	1	12.60	12.60	16.1	6,850	0.24%
2022/03/09	0	0.00	0	12.15	12.40	0	6,844	0.00%
2022/03/08	2	12.20	0	0.00	12.00	2	6,836	0.03%
2022/03/07	1	12.15	0	0.00	12.30	1	6,800	0.01%
2022/03/04	6	12.94	20	12.90	12.80	-14	6,825	-0.21%
2022/03/03	4	13.05	0	0.00	13.10	4	6,816	0.06%
2022/03/02	1	13.05	7	13.16	13.10	-6	6,821	-0.09%
2022/03/01	3	13.17	2	13.15	13.20	1	6,807	0.01%
2022/02/25	6	12.67	0	0.00	12.70	6	6,775	0.09%
2022/02/24	2	12.90	0	0.00	12.65	2	6,763	0.03%
2022/02/22	0	0.00	0.2	12.95	13.10	-0.2	6,704	0.00%
2022/02/21	4	13.39	0	0.00	13.40	4	6,681	0.06%
2022/02/18	1	13.25	3	13.68	13.65	-2	6,681	-0.03%
2022/02/17	6	13.50	3	13.33	13.30	3	6,690	0.04%
2022/02/16	0	0.00	1	13.70	13.55	-1	6,686	-0.01%
2022/02/15	12	13.45	0	0.00	13.35	12	6,651	0.18%
2022/02/14	11	13.55	10	13.59	13.55	1	6,610	0.02%
2022/02/11	1	14.25	3	14.35	14.15	-2	6,529	-0.03%
2022/02/10	10	14.40	0	0.00	14.30	10	6,467	0.15%
2022/02/09	13	14.53	7	14.44	14.55	6	6,404	0.09%
2022/02/08	3	14.30	8	14.36	14.40	-5	6,300	-0.08%
2022/02/07	10.2	14.12	15	14.27	14.30	-4.8	6,246	-0.08%
2022/01/26	22	13.70	6	13.61	13.70	16	6,157	0.26%
2022/01/25	21	13.99	14	13.86	13.75	7	6,088	0.11%
2022/01/24	10	14.37	27.1	13.90	14.50	-17.1	5,912	-0.29%
2022/01/21	30	14.10	4	14.10	14.05	26	5,694	0.46%
2022/01/20	16	14.06	23	14.19	14.05	-7	5,589	-0.13%
2022/01/19	35	13.89	33	13.77	13.75	2	5,592	0.04%
2022/01/18	0	0.00	14	13.64	13.70	-14	5,533	-0.25%
2022/01/17	1	13.20	3	12.87	13.40	-2	5,485	-0.04%
2022/01/14	4	12.71	33	12.98	12.75	-29	5,446	-0.53%
2022/01/13	4	13.40	12	13.41	13.25	-8	5,385	-0.15%
2022/01/12	15	14.06	10	13.85	13.65	5	5,339	0.09%
2022/01/11	5	13.69	3	13.78	13.70	2	5,124	0.04%
2022/01/10	0.1	13.85	10	13.82	13.80	-9.9	5,072	-0.20%
2022/01/07	8	13.54	0	0.00	13.45	8	5,011	0.16%
2022/01/06	2	14.10	6	14.10	13.95	-4	4,919	-0.08%
2022/01/05	4	14.03	60	14.30	14.05	-56	4,865	-1.15%
2022/01/04	21	14.75	7	14.75	14.65	14	4,749	0.29%
2022/01/03	66.1	14.80	27	14.74	14.70	39.1	4,618	0.85%
2021/12/30	42	14.44	77	14.57	14.25	-35	4,376	-0.80%
2021/12/29	14	14.31	114	14.36	14.20	-100	3,917	-2.55%	大賣/
2021/12/28	16.1	14.15	15.1	13.98	14.45	1	3,735	0.03%
2021/12/27	2	13.58	19	13.69	14.30	-17	3,510	-0.48%
2021/12/24	6	13.14	39	13.16	13.05	-33	3,305	-1.00%
2021/12/23	27	13.31	11	13.27	13.25	16	3,245	0.49%
2021/12/22	4	12.95	5	13.12	13.15	-1	3,081	-0.03%
2021/12/21	1	13.25	3	13.08	13.05	-2	2,971	-0.07%
2021/12/20	22	12.99	0	0.00	12.95	22	2,855	0.77%
2021/12/17	7.1	12.74	26	12.77	12.80	-19	2,753	-0.69%
2021/12/16	41.1	14.06	87	14.47	13.70	-45.9	2,544	-1.80%
2021/12/15	6	12.69	26	12.58	13.35	-20	1,685	-1.19%
2021/12/14	182	12.97	33	12.89	12.15	149	1,502	9.92%	大買/鉅額交易
2021/12/13	27	12.43	7	12.87	12.90	20	1,173	1.70%
2021/12/10	3	11.78	15	11.80	11.75	-12	1,011	-1.19%
2021/12/09	0	0.00	1	11.65	11.50	-1	977	-0.10%
2021/12/06	0	0.00	3	11.20	11.50	-3	909	-0.33%
2021/11/30	0	0.00	1	11.40	11.05	-1	826	-0.12%
2021/11/26	5	10.85	0	0.00	10.75	5	767	0.65%
2021/11/22	20	11.40	1	11.25	11.30	19	741	2.56%
2021/11/19	2	11.40	5	11.50	11.25	-3	737	-0.41%
2021/11/18	2	11.45	1	11.35	11.35	1	728	0.14%
2021/11/17	5	11.45	1	11.50	11.15	4	702	0.57%
2021/11/16	16	11.44	1	11.50	11.40	15	680	2.20%
2021/11/15	0	0.00	3.6	11.17	11.30	-3.6	643	-0.55%
2021/11/10	0	0.00	1	10.85	10.95	-1	620	-0.16%
2021/11/08	0	0.00	45	10.98	10.90	-45	629	-7.15%
2021/11/05	0	0.00	1	11.15	11.15	-1	635	-0.16%
2021/11/04	1	11.15	6	11.24	11.20	-5	644	-0.78%
2021/11/03	0	0.00	21	10.99	10.95	-21	645	-3.25%
2021/11/01	2	10.95	0	0.00	10.85	2	654	0.31%
2021/10/29	4	10.83	0	0.00	10.80	4	724	0.55%
2021/10/28	20	10.95	0	0.00	10.95	20	720	2.78%
2021/10/27	2	11.00	1	11.05	10.90	1	729	0.14%
2021/10/26	0	0.00	5	10.40	10.50	-5	638	-0.78%
2021/10/25	7	10.15	2	10.15	10.35	5	639	0.78%
2021/10/21	4	10.03	5	10.16	10.05	-1	704	-0.14%
2021/10/05	5	10.25	0	0.00	10.25	5	954	0.52%
2021/09/30	0	0.00	2	10.60	10.65	-2	958	-0.21%
2021/09/28	2	10.60	0	0.00	10.60	2	958	0.21%
2021/09/27	0	0.00	4	10.45	10.55	-4	967	-0.41%
2021/09/24	0	0.00	2	10.25	10.25	-2	967	-0.21%
2021/09/23	2	10.05	0	0.00	10.00	2	999	0.20%
2021/09/22	0	0.00	2	10.05	10.05	-2	1,009	-0.20%
2021/09/15	0	0.00	2	10.25	10.20	-2	1,026	-0.19%
2021/09/14	0	0.00	2	10.15	10.15	-2	1,040	-0.19%
2021/09/07	0	0.00	3	9.78	9.89	-3	1,084	-0.28%
2021/09/06	0	0.00	1	9.91	9.76	-1	1,086	-0.09%
2021/09/03	0	0.00	2	9.95	9.87	-2	1,095	-0.18%
2021/08/31	1	9.80	0	0.00	9.82	1	1,112	0.09%
2021/08/30	1	9.89	2	10.00	9.88	-1	1,116	-0.09%
2021/08/26	0	0.00	1	10.00	9.86	-1	1,134	-0.09%
2021/08/23	3	9.87	0	0.00	9.87	3	1,179	0.25%
2021/08/20	2	9.71	0	0.00	9.70	2	1,193	0.17%
2021/08/19	3	9.84	0	0.00	9.78	3	1,197	0.25%
2021/08/18	1	9.85	0	0.00	10.05	1	1,201	0.08%
2021/08/16	12	9.87	5	9.74	9.99	7	1,223	0.57%
2021/08/13	6	10.15	0	0.00	10.05	6	1,221	0.49%
2021/08/12	2	10.35	2	10.45	10.35	0	1,223	0.00%
2021/08/10	5	10.55	0	0.00	10.50	5	1,359	0.37%
2021/08/09	2	10.75	0	0.00	10.70	2	1,409	0.14%
2021/08/06	2	11.15	0	0.00	11.15	2	1,413	0.14%
2021/08/05	2	11.25	1	11.30	11.20	1	1,438	0.07%
2021/08/04	3	11.42	2	11.33	11.45	1	1,486	0.07%
2021/07/30	0	0.00	5	11.00	11.05	-5	1,447	-0.35%
2021/07/29	0	0.00	1	11.25	11.15	-1	1,477	-0.07%
2021/07/28	2	10.98	32	10.92	11.20	-30	1,494	-2.01%
2021/07/27	12	11.39	30	11.13	11.15	-18	1,543	-1.17%
2021/07/26	59	11.40	26	11.32	11.55	33	1,558	2.12%
2021/07/23	0	0.00	15	10.92	10.90	-15	1,493	-1.00%
2021/07/21	2	10.50	0	0.00	10.50	2	1,645	0.12%
2021/07/20	12	10.82	1	10.80	10.70	11	1,691	0.65%
2021/07/19	5	11.00	16	11.03	11.05	-11	1,703	-0.65%
2021/07/16	1	10.85	0	0.00	10.85	1	1,760	0.06%
2021/07/13	10	10.95	12	11.09	10.90	-2	1,917	-0.10%
2021/07/12	10	10.95	1	11.00	10.90	9	1,931	0.47%
2021/07/07	2	10.90	0	0.00	10.85	2	2,064	0.10%
2021/07/06	2	10.85	1	10.85	10.90	1	2,136	0.05%
2021/07/01	1	11.00	0	0.00	10.90	1	2,556	0.04%
2021/06/30	12	11.11	1	11.20	11.10	11	2,710	0.41%
2021/06/29	1	10.85	1	11.10	10.85	0	2,724	0.00%
2021/06/28	1	11.00	0	0.00	11.05	1	2,742	0.04%
2021/06/23	0	0.00	2	11.05	10.90	-2	2,826	-0.07%
2021/06/21	4	10.78	0	0.00	10.65	4	2,840	0.14%
2021/06/10	0	0.00	0.1	11.30	11.50	-0.1	3,357	0.00%
2021/06/07	0	0.00	6	11.21	11.20	-6	3,576	-0.17%
2021/06/04	7	11.42	1	11.55	11.35	6	3,615	0.17%
2021/06/01	0	0.00	1	11.40	11.65	-1	3,616	-0.03%
2021/05/31	0	0.00	11.1	11.39	11.25	-11.1	3,605	-0.31%
2021/05/28	2	11.20	0	0.00	11.20	2	3,609	0.06%
2021/05/27	0	0.00	1	11.25	11.10	-1	3,605	-0.03%
2021/05/26	1.1	11.09	0	0.00	11.15	1.1	3,620	0.03%
2021/05/20	0	0.00	20	10.65	10.65	-20	3,682	-0.54%
2021/05/19	0.1	10.95	13	11.10	11.00	-13	3,712	-0.35%
2021/05/18	0	0.00	4	10.07	10.25	-4	3,624	-0.11%
2021/05/17	25	9.55	2	9.77	9.32	23	3,610	0.64%
2021/05/14	0	0.00	2	10.40	10.35	-2	3,554	-0.06%
2021/05/12	5	10.98	2	10.85	10.60	3	3,525	0.09%
2021/05/11	5	11.80	2	11.95	11.65	3	3,483	0.09%
2021/05/07	12	12.59	2	12.55	12.65	10	3,452	0.29%
2021/05/06	7	12.39	14	12.37	12.40	-7	3,447	-0.20%
2021/05/05	12	12.81	0	0.00	12.70	12	3,414	0.35%
2021/05/04	6	13.14	5	13.50	12.65	1	3,398	0.03%
2021/05/03	1	13.80	0	0.00	13.60	1	3,328	0.03%
2021/04/29	16	14.46	7	14.73	14.35	9	3,296	0.27%
2021/04/28	2	14.50	9	14.74	14.70	-7	3,226	-0.22%
2021/04/27	12	14.33	0	0.00	14.25	12	3,138	0.38%
2021/04/26	0	0.00	7	14.03	14.15	-7	3,097	-0.23%
2021/04/23	0	0.00	10	13.63	13.55	-10	3,132	-0.32%
2021/04/22	7	13.71	4	13.63	13.65	3	3,136	0.10%
2021/04/21	2	14.23	2	14.30	14.25	0	3,095	0.00%
2021/04/20	0	0.00	4	14.39	14.35	-4	3,070	-0.13%
2021/04/19	10	14.10	21	14.00	14.00	-11	3,038	-0.36%
2021/04/14	2	13.53	0	0.00	13.65	2	2,993	0.07%
2021/04/13	1	14.15	0	0.00	14.00	1	2,981	0.03%
2021/04/12	14	14.36	10	14.30	14.30	4	2,987	0.13%
2021/04/09	9	14.37	8	14.39	14.10	1	2,935	0.03%
2021/04/08	5	15.05	16	14.96	14.80	-11	2,828	-0.39%
2021/04/07	0	0.00	16	14.68	14.85	-16	2,691	-0.59%
2021/04/06	2	14.20	22	14.17	14.25	-20	2,557	-0.78%
2021/03/30	0	0.00	10	13.50	13.60	-10	2,415	-0.41%
2021/03/29	0	0.00	10	13.40	13.55	-10	2,442	-0.41%
2021/03/26	0	13.70	0	0.00	13.50	0	2,410	0.00%
2021/03/25	20	13.35	10	13.35	13.30	10	2,430	0.41%
2021/03/24	13	13.30	10	13.40	13.45	3	2,452	0.12%
2021/03/23	10	13.51	0	0.00	13.35	10	2,458	0.41%
2021/03/22	43	13.87	33	13.85	13.95	10	2,434	0.41%
2021/03/19	2	13.58	12	13.55	13.55	-10	2,205	-0.45%
2021/03/18	36	13.63	0	0.00	13.50	36	2,208	1.63%
2021/03/17	0	0.00	5	13.55	13.55	-5	2,155	-0.23%
2021/03/16	5	13.65	4	13.54	13.40	1	2,272	0.04%
2021/03/15	0	0.00	1	13.45	13.40	-1	2,211	-0.05%
2021/03/12	5	13.10	0	0.00	13.15	5	2,181	0.23%
2021/03/11	5	13.45	4	13.58	13.25	1	2,217	0.05%
2021/03/10	0	0.00	1	13.05	13.10	-1	2,100	-0.05%
2021/03/05	0	0.00	12	12.70	12.70	-12	2,416	-0.50%
2021/03/04	1	12.70	0	0.00	12.75	1	2,480	0.04%
2021/03/02	0	0.00	10	13.10	12.90	-10	2,601	-0.38%
2021/02/23	1	12.90	0	0.00	13.05	1	2,751	0.04%
2021/02/22	11	13.01	11	13.13	13.05	0	2,755	0.00%
2021/02/19	1	13.05	2	13.00	13.15	-1	2,769	-0.04%
2021/02/17	0	0.00	2	12.43	12.30	-2	2,982	-0.07%
2021/02/05	0	0.00	11	12.05	12.00	-11	3,067	-0.36%
2021/02/04	0	0.00	29	11.95	11.95	-29	3,099	-0.94%
2021/02/03	12	12.03	2	12.10	12.00	10	3,191	0.31%
2021/02/02	16	11.85	21	11.88	11.95	-5	3,234	-0.15%
2021/02/01	2	11.90	0	0.00	11.80	2	3,268	0.06%
2021/01/28	2	12.20	0	0.00	12.15	2	3,355	0.06%
2021/01/26	11	12.30	0	0.00	12.30	11	3,394	0.32%
2021/01/25	0	0.00	5	12.25	12.50	-5	3,403	-0.15%
2021/01/22	4	11.98	0	0.00	12.15	4	3,422	0.12%
2021/01/21	3	12.10	0	0.00	12.05	3	3,437	0.09%
2021/01/20	7	12.47	9	12.33	12.30	-2	3,483	-0.06%
2021/01/19	3	13.05	4	13.15	13.05	-1	3,488	-0.03%
2021/01/18	34	13.29	10	13.30	13.20	24	3,513	0.68%
2021/01/15	0	0.00	10	13.08	13.15	-10	3,442	-0.29%
2021/01/14	2	13.10	4	13.15	13.05	-2	3,481	-0.06%
2021/01/13	15	12.80	29	12.64	12.80	-14	3,536	-0.40%
2021/01/12	3	12.45	0	0.00	12.40	3	3,559	0.08%
2021/01/11	7	12.98	2	13.05	12.95	5	3,535	0.14%
2021/01/08	1	12.95	8	12.95	12.95	-7	3,568	-0.20%
2021/01/07	1	13.05	0	0.00	13.15	1	3,602	0.03%
2021/01/06	10	13.39	0	0.00	13.25	10	3,626	0.28%
2021/01/05	6	13.93	8	13.86	13.85	-2	3,627	-0.06%
2021/01/04	0	0.00	5	13.70	13.70	-5	3,661	-0.14%
2020/12/31	0	0.00	6	13.60	13.55	-6	3,679	-0.16%
2020/12/30	0	0.00	14	13.62	13.60	-14	3,783	-0.37%
2020/12/29	0	0.00	16	13.74	13.55	-16	3,796	-0.42%
2020/12/28	10	13.50	3	13.65	13.55	7	3,801	0.18%
2020/12/24	1	13.40	0	0.00	13.75	1	3,869	0.03%
2020/12/22	0	0.00	4	13.36	13.10	-4	4,051	-0.10%
2020/12/21	0	0.00	1	13.45	13.35	-1	4,153	-0.02%
2020/12/18	0	0.00	10	13.70	13.55	-10	4,451	-0.22%
2020/12/17	3	13.60	0	0.00	13.60	3	4,653	0.06%
2020/12/16	10	13.50	2	13.55	13.50	8	4,719	0.17%
2020/12/15	0	0.00	1	13.45	13.45	-1	4,808	-0.02%
2020/12/14	7	13.59	2	13.53	13.75	5	4,894	0.10%
2020/12/11	0	0.00	1	13.55	13.60	-1	5,069	-0.02%
2020/12/10	17	13.96	36	13.90	14.00	-19	5,190	-0.37%
2020/12/09	3	14.73	5	14.76	14.75	-2	5,560	-0.04%
2020/12/08	0	0.00	1	14.75	14.75	-1	6,079	-0.02%
2020/12/07	1	14.60	2	14.75	14.65	-1	6,217	-0.02%
2020/12/04	8	14.86	51	14.85	14.90	-43	6,289	-0.68%
2020/12/03	8	15.00	11	15.04	14.85	-3	6,339	-0.05%
2020/12/02	37	15.79	7	15.58	15.45	30	6,388	0.47%
2020/12/01	12	15.31	16	15.47	15.60	-4	6,402	-0.06%
2020/11/30	10	15.38	15	15.29	15.15	-5	6,585	-0.08%
2020/11/27	21	15.03	6	15.12	15.10	15	6,621	0.23%
2020/11/26	1	15.20	21	15.15	14.95	-20	6,629	-0.30%
2020/11/25	3	14.85	6	14.85	14.85	-3	6,598	-0.05%
2020/11/24	1	14.75	3	14.80	14.65	-2	6,630	-0.03%
2020/11/20	0	0.00	4	14.51	14.45	-4	6,663	-0.06%
2020/11/19	0	0.00	9	14.45	14.40	-9	7,150	-0.13%
2020/11/18	5	14.40	2	14.43	14.40	3	7,462	0.04%
2020/11/17	36	14.79	1	14.50	14.55	35	7,505	0.47%
2020/11/16	116	15.23	11	15.20	15.20	105	7,538	1.39%	大買/鉅額交易
2020/11/13	2	15.00	18	14.94	14.85	-16	7,429	-0.22%
2020/11/12	0	0.00	5	14.60	14.60	-5	7,469	-0.07%
2020/11/11	1	14.65	31	14.79	14.65	-30	7,507	-0.40%
2020/11/10	5	14.45	0	0.00	14.30	5	7,438	0.07%
2020/11/09	106	14.60	27	14.66	14.60	79	7,447	1.06%	大買/
2020/11/06	21	14.57	40	14.44	14.40	-19	7,479	-0.25%
2020/11/05	0	0.00	2	14.15	14.10	-2	7,606	-0.03%
2020/10/30	20	13.52	0	0.00	13.45	20	7,943	0.25%
2020/10/29	8	13.72	5	13.70	13.75	3	7,959	0.04%
2020/10/28	2	14.33	11	14.23	14.05	-9	7,999	-0.11%
2020/10/27	1	14.40	3	14.40	14.55	-2	7,962	-0.03%
2020/10/26	3	14.40	0	0.00	14.35	3	7,953	0.04%
2020/10/23	1	14.25	0	0.00	14.45	1	7,935	0.01%
2020/10/22	8	14.52	0	0.00	14.25	8	7,959	0.10%
2020/10/21	114	14.45	0	0.00	14.55	114	7,973	1.43%	大買/鉅額交易
2020/10/20	8	14.23	2	14.05	14.15	6	8,048	0.07%
2020/10/19	0	0.00	2	14.00	14.00	-2	8,022	-0.02%
2020/10/16	1	14.10	0	0.00	13.90	1	8,025	0.01%
2020/10/15	12	14.39	8	14.46	14.35	4	8,062	0.05%
2020/10/14	1	13.90	0	0.00	14.30	1	8,062	0.01%
2020/10/13	8	13.86	0	0.00	13.85	8	8,048	0.10%
2020/10/12	2	14.08	4	14.24	13.95	-2	7,997	-0.03%
2020/10/07	1	14.90	7	14.75	14.70	-6	7,945	-0.08%
2020/10/06	0	0.00	5	14.25	14.30	-5	7,964	-0.06%
2020/10/05	1	14.00	0	0.00	14.10	1	8,004	0.01%
2020/09/30	0	0.00	5	13.75	14.00	-5	8,007	-0.06%
2020/09/29	11	14.03	3	13.97	13.80	8	8,020	0.10%
2020/09/28	1	14.00	0	0.00	14.40	1	7,995	0.01%
2020/09/25	19	14.06	3	14.07	13.70	16	7,999	0.20%
2020/09/24	42	14.78	3	14.73	14.55	39	7,937	0.49%
2020/09/23	82	15.55	65	15.71	15.30	17	7,944	0.21%
2020/09/22	58	15.82	0	0.00	15.90	58	7,873	0.74%
2020/09/21	19	15.44	5	15.65	15.35	14	7,683	0.18%
2020/09/18	3	15.75	60	16.00	15.70	-57	7,614	-0.75%
2020/09/17	1	15.95	38	15.94	16.00	-37	7,600	-0.49%
2020/09/16	77	16.01	15	15.96	15.80	62	7,506	0.83%
2020/09/15	10	15.72	30	15.65	15.50	-20	7,325	-0.27%
2020/09/14	17	16.23	58	16.50	16.00	-41	7,168	-0.57%
2020/09/11	92	15.60	90	15.71	15.70	2	6,678	0.03%
2020/09/10	2	14.60	2	14.83	14.75	0	6,137	0.00%
2020/09/09	2	14.68	6	14.82	14.65	-4	5,992	-0.07%
2020/09/08	2	14.25	2	14.45	14.20	0	5,878	0.00%
2020/09/07	70	15.24	23	14.89	14.70	47	5,803	0.81%
2020/09/04	1	14.90	74.8	15.02	15.20	-73.8	5,654	-1.31%
2020/09/03	102	14.82	40	15.08	15.30	62	5,536	1.12%	大買/
2020/09/02	37	14.21	2	14.00	14.00	35	5,230	0.67%
2020/09/01	2	13.68	0	0.00	13.70	2	5,147	0.04%
2020/08/31	3	13.65	0	0.00	13.50	3	5,105	0.06%
2020/08/28	15	13.49	10	13.50	13.50	5	5,051	0.10%
2020/08/26	1	13.70	4	13.58	13.55	-3	4,877	-0.06%
2020/08/25	32	13.86	24	14.09	13.55	8	4,786	0.17%
2020/08/24	23	13.87	27	13.94	14.00	-4	4,271	-0.09%
2020/08/21	0	0.00	1.8	12.49	12.75	-1.8	3,938	-0.05%
2020/08/20	2	11.70	0	0.00	11.85	2	3,846	0.05%
2020/08/19	20	13.00	14	12.88	12.70	6	3,722	0.16%
2020/08/18	1	12.85	0	0.00	12.95	1	3,638	0.03%
2020/08/17	0	0.00	16	12.40	12.65	-16	3,498	-0.46%
2020/08/14	10	12.20	1	12.35	12.20	9	3,425	0.26%
2020/08/13	0	0.00	2	12.15	12.15	-2	3,386	-0.06%
2020/08/12	1	12.35	111	12.37	12.45	-110	3,329	-3.30%	大賣/鉅額交易
2020/08/11	28	12.71	10	12.55	12.35	18	3,244	0.55%
2020/08/10	10	12.55	13	12.80	12.80	-3	3,053	-0.10%
2020/08/07	0	0.00	12	11.73	11.65	-12	2,767	-0.43%
2020/08/06	0	0.00	2	11.90	11.65	-2	2,715	-0.07%
2020/08/05	1	11.70	10	11.76	11.75	-9	2,676	-0.34%
2020/08/04	10	11.65	1	11.75	11.70	9	2,648	0.34%
2020/08/03	1	11.45	15	11.54	11.50	-14	2,610	-0.54%
2020/07/31	0	0.00	2.7	11.08	11.05	-2.7	2,538	-0.10%
2020/07/29	0	0.00	0.5	10.50	10.60	-0.5	2,498	-0.02%
2020/07/28	4	10.75	0	0.00	10.30	4	2,490	0.16%
2020/07/27	0	0.00	1	11.20	10.90	-1	2,551	-0.04%
2020/07/24	1	11.65	4	11.30	11.20	-3	2,488	-0.12%
2020/07/23	1	11.00	0	0.00	11.10	1	2,338	0.04%
2020/07/22	0	0.00	2	11.10	11.05	-2	2,310	-0.09%
2020/07/21	0	0.00	3	11.27	10.90	-3	2,279	-0.13%
2020/07/17	9	10.80	3	10.85	10.60	6	2,146	0.28%
2020/07/15	50	10.65	5	10.65	10.55	45	2,120	2.12%
2020/07/14	28	10.73	12	10.70	10.80	16	2,099	0.76%
2020/07/13	39	10.84	13	10.92	11.10	26	2,073	1.25%
2020/07/10	12	10.61	3	10.65	10.65	9	2,025	0.44%
2020/07/09	0	0.00	1	10.75	10.50	-1	1,967	-0.05%
2020/07/08	1	10.65	15	10.65	10.45	-14	1,930	-0.73%
2020/07/06	18	11.07	52	10.97	11.05	-34	1,821	-1.87%
2020/07/03	6	10.50	1	10.50	10.65	5	1,747	0.29%
2020/07/02	3	10.33	23	10.31	10.35	-20	1,642	-1.22%
2020/07/01	24	10.57	6	10.32	10.65	18	1,499	1.20%
2020/06/30	1	9.64	1	9.66	9.70	0	1,244	0.00%
2020/06/29	2	9.51	2	9.47	9.41	0	1,200	0.00%
2020/06/24	13	9.55	8	9.60	9.54	5	1,181	0.42%
2020/06/23	0	0.00	5	9.10	9.10	-5	1,095	-0.46%
2020/06/16	0	0.00	1	9.00	9.00	-1	1,038	-0.10%
2020/06/15	1	8.83	0	0.00	8.83	1	1,048	0.10%
2020/06/03	0	0.00	1	8.35	8.35	-1	1,034	-0.10%
2020/05/29	0	0.00	2	8.15	8.16	-2	1,028	-0.19%
2020/05/21	0	0.00	20	8.18	8.22	-20	1,042	-1.92%
2020/05/19	10	8.06	0	0.00	8.07	10	1,029	0.97%
2020/05/18	10	7.97	0	0.00	8.00	10	1,026	0.97%
2020/05/08	2	8.40	0	0.00	8.35	2	956	0.21%
2020/05/05	0	0.00	1	8.50	8.52	-1	943	-0.11%
2020/04/30	32	8.85	20	8.90	8.76	12	923	1.30%
2020/04/29	0	0.00	1	8.16	8.16	-1	829	-0.12%
2020/04/22	1	7.59	0	0.00	7.69	1	847	0.12%
2020/04/21	1	7.65	1	7.86	7.59	0	842	0.00%
2020/04/20	0	0.00	35	7.91	7.99	-35	834	-4.19%
2020/04/17	0	0.00	5	8.20	7.93	-5	838	-0.60%
2020/04/16	0	0.00	13	7.94	8.10	-13	824	-1.58%
2020/04/15	19	8.25	10	8.26	8.07	9	811	1.11%
2020/04/13	0	0.00	20	7.22	7.24	-20	715	-2.79%
2020/04/10	0	0.00	10	7.22	7.26	-10	721	-1.39%
2020/04/09	0	0.00	20	7.25	7.22	-20	736	-2.71%
2020/04/08	0	0.00	5	7.06	7.21	-5	729	-0.69%
2020/04/07	0	0.00	10	6.86	6.86	-10	709	-1.41%
2020/04/06	0	0.00	20	6.62	6.68	-20	707	-2.83%
2020/04/01	0	0.00	5	6.61	6.62	-5	714	-0.70%
2020/03/31	0	0.00	5	6.58	6.60	-5	718	-0.70%
2020/03/27	0	0.00	10	6.60	6.57	-10	718	-1.39%
2020/03/25	0	0.00	12	6.56	6.48	-12	714	-1.68%
2020/03/24	1	6.15	30	6.11	6.07	-29	727	-3.99%
2020/03/23	0	0.00	2	5.65	5.82	-2	852	-0.23%
2020/03/20	2	5.92	0	0.00	5.79	2	960	0.21%
2020/03/19	19	5.45	0	0.00	5.45	19	1,064	1.79%
2020/03/13	0	0.00	60	7.12	7.20	-60	1,022	-5.87%
2020/03/03	2	8.86	0	0.00	8.85	2	942	0.21%
2020/02/14	2	9.27	0	0.00	9.28	2	951	0.21%
2020/02/06	1	9.40	10	9.35	9.39	-9	985	-0.91%
2020/02/05	0	0.00	10	9.14	9.13	-10	984	-1.02%
2020/02/03	0	0.00	30	8.60	8.83	-30	985	-3.04%
2020/01/20	30	10.30	1	10.30	10.25	29	959	3.02%
2020/01/15	0	0.00	10	10.25	10.30	-10	976	-1.02%
2020/01/10	0	0.00	2	10.25	10.25	-2	990	-0.20%
2020/01/08	0	0.00	1	10.20	10.20	-1	1,055	-0.09%
2019/12/31	0	0.00	1	10.75	10.70	-1	1,197	-0.08%
2019/12/27	0	0.00	21	10.75	10.80	-21	1,389	-1.51%
2019/12/25	0	0.00	1	10.75	10.75	-1	1,499	-0.07%
2019/12/20	0	0.00	11	10.89	10.80	-11	1,490	-0.74%
2019/12/19	0	0.00	20	10.90	10.85	-20	1,484	-1.35%
2019/12/18	11	11.54	0	0.00	11.05	11	1,462	0.75%
2019/12/17	0	0.00	12	11.25	11.35	-12	1,337	-0.90%
2019/12/16	3	10.93	10	10.95	11.00	-7	1,253	-0.56%
2019/12/13	0	0.00	5	10.44	10.60	-5	1,130	-0.44%
2019/12/06	0	0.00	3	10.35	10.30	-3	1,167	-0.26%
2019/11/11	15	10.15	0	0.00	10.15	15	1,257	1.19%
2019/10/30	2	10.60	0	0.00	10.60	2	1,264	0.16%
2019/10/29	2	10.60	2	10.70	10.80	0	1,260	0.00%
2019/10/24	0	0.00	10	10.90	10.80	-10	1,316	-0.76%
2019/10/23	0	0.00	20	10.85	10.85	-20	1,441	-1.39%
2019/10/21	0	0.00	15	10.85	10.90	-15	1,543	-0.97%
2019/10/18	5	11.04	0	0.00	10.95	5	1,541	0.32%
2019/10/17	3	11.13	1	11.35	11.05	2	1,531	0.13%
2019/10/16	0	0.00	2	11.08	11.15	-2	1,490	-0.13%
2019/10/15	1	10.85	10	10.85	10.95	-9	1,477	-0.61%
2019/10/14	7	11.21	30	11.17	11.10	-23	1,454	-1.58%
2019/10/09	0	0.00	2	10.75	10.90	-2	1,377	-0.15%
2019/10/08	5	10.90	0	0.00	10.70	5	1,360	0.37%
2019/10/07	10	10.70	0	0.00	10.80	10	1,349	0.74%
2019/10/04	6	11.13	1	11.25	11.00	5	1,355	0.37%
2019/10/03	63	11.09	2	11.10	11.10	61	1,300	4.69%
2019/10/02	1	10.80	1	10.80	10.60	0	1,158	0.00%
2019/10/01	31	10.68	22	10.65	10.70	9	1,150	0.78%
2019/09/19	2	10.25	0	0.00	10.20	2	1,052	0.19%
2019/09/10	1	10.35	0	0.00	10.25	1	1,049	0.10%
2019/09/03	0	0.00	1	10.75	10.70	-1	985	-0.10%
2019/08/30	1	10.95	0	0.00	10.75	1	994	0.10%
2019/08/21	5	10.60	0	0.00	10.60	5	1,031	0.48%
2019/08/06	0	0.00	1	10.40	10.55	-1	1,526	-0.07%
2019/07/31	0	0.00	5	11.10	11.05	-5	2,140	-0.23%
2019/07/29	5	11.20	0	0.00	11.30	5	2,212	0.23%
2019/07/26	5	11.10	0	0.00	11.15	5	2,219	0.23%
2019/07/25	0	0.00	7	11.53	11.55	-7	2,216	-0.32%
2019/07/24	5	11.30	60	11.18	11.20	-55	2,109	-2.61%
2019/07/17	1	10.75	0	0.00	10.55	1	2,045	0.05%
2019/07/16	0	0.00	4	10.80	10.75	-4	2,074	-0.19%
2019/07/10	5	10.60	0	0.00	10.55	5	2,330	0.21%
2019/07/04	0	0.00	1	10.35	10.35	-1	2,391	-0.04%
2019/06/27	1	10.20	0	0.00	10.15	1	2,526	0.04%
2019/06/21	5	10.55	0	0.00	10.30	5	2,819	0.18%
2019/06/19	3	10.35	0	0.00	10.35	3	2,834	0.11%
2019/06/17	0	0.00	0.9	10.25	10.30	-0.9	2,907	-0.03%
2019/06/13	0	0.00	3	10.30	10.25	-3	2,932	-0.10%
2019/06/12	1	10.25	12	10.25	10.40	-11	2,931	-0.38%
2019/06/11	2	10.15	0	0.00	10.25	2	2,932	0.07%
2019/06/04	0	0.00	1	10.60	10.50	-1	2,970	-0.03%
2019/05/30	16	10.44	0	0.00	10.40	16	3,014	0.53%
2019/05/29	1	10.25	0	0.00	10.35	1	2,997	0.03%
2019/05/24	0	0.00	3	10.55	10.50	-3	2,970	-0.10%
2019/05/22	3	11.10	0	0.00	10.80	3	2,939	0.10%
2019/05/21	0	0.00	2	10.85	10.85	-2	2,921	-0.07%
2019/05/20	10	10.50	0	0.00	10.85	10	2,902	0.34%
2019/05/17	11	10.91	12	11.17	10.80	-1	2,839	-0.04%
2019/05/16	3	11.95	0	0.00	11.60	3	2,704	0.11%
2019/05/15	0	0.00	3	11.90	11.65	-3	2,621	-0.11%
2019/05/14	3	11.70	0	0.00	11.95	3	2,575	0.12%
2019/05/13	5	12.50	10	12.64	12.15	-5	2,484	-0.20%
2019/05/09	21	11.73	10	11.35	11.45	11	1,951	0.56%
2019/05/07	0	0.00	1	12.00	12.00	-1	1,830	-0.05%
2019/05/02	11	11.16	10	11.20	11.40	1	1,698	0.06%
2019/04/26	1	11.05	0	0.00	11.05	1	1,653	0.06%
2019/04/22	0	0.00	3	11.30	11.45	-3	1,618	-0.19%
2019/04/19	0	0.00	5	11.10	11.05	-5	1,578	-0.32%
2019/04/18	0	0.00	10	11.35	11.15	-10	1,571	-0.64%
2019/04/17	1	11.70	1	11.65	11.55	0	1,528	0.00%
2019/04/16	11	11.80	0	0.00	11.85	11	1,399	0.79%
2019/04/15	0	0.00	1	11.10	11.15	-1	1,308	-0.08%
2019/04/10	0	0.00	32	11.10	11.05	-32	1,232	-2.60%
2019/04/09	0	0.00	30	11.00	10.80	-30	1,221	-2.46%
2019/04/02	0	0.00	2	11.00	11.05	-2	1,188	-0.17%
2019/04/01	1	11.20	21	11.20	11.20	-20	1,162	-1.72%
2019/03/28	0	0.00	1	10.60	10.45	-1	1,035	-0.10%
2019/03/27	81	10.96	2	10.85	10.60	79	1,000	7.89%
2019/03/25	5	10.20	0	0.00	10.30	5	786	0.64%
2019/03/22	1	10.10	0	0.00	10.05	1	769	0.13%
2019/03/21	41	10.28	0	0.00	10.20	41	759	5.40%
2019/03/20	1	10.20	2	10.10	10.20	-1	701	-0.14%
2019/03/11	0	0.00	10	10.25	10.45	-10	750	-1.33%
2019/03/06	5	10.15	0	0.00	9.97	5	745	0.67%
2019/03/05	5	10.05	5	10.06	10.10	0	709	0.00%
2019/02/13	5	9.59	0	0.00	9.73	5	758	0.66%
2019/01/21	0	0.00	6	9.50	9.77	-6	734	-0.82%
2019/01/11	6	9.28	0	0.00	9.27	6	693	0.86%
2019/01/09	0	0.00	3	9.45	9.35	-3	682	-0.44%
2019/01/08	3	9.20	0	0.00	9.18	3	678	0.44%
2019/01/07	3	9.17	3	9.35	9.29	0	682	0.00%
2019/01/03	5	9.18	0	0.00	9.08	5	705	0.71%
2018/12/28	10	9.36	0	0.00	9.41	10	713	1.40%
2018/12/27	20	9.57	0	0.00	9.40	20	706	2.83%
2018/12/14	0	0.00	5	9.90	9.89	-5	758	-0.66%
2018/12/04	10	9.96	10	10.05	9.91	0	796	0.00%
2018/12/03	1	9.90	1	9.85	9.73	0	727	0.00%
2018/11/26	0	0.00	4	9.38	9.52	-4	759	-0.53%
2018/11/23	15	9.59	3	9.77	9.47	12	730	1.64%
2018/11/22	5	9.10	0	0.00	9.35	5	664	0.75%
2018/10/17	5	9.00	0	0.00	8.92	5	795	0.63%
2018/10/09	0	0.00	1	9.22	9.22	-1	782	-0.13%
2018/09/27	5	9.70	0	0.00	9.75	5	891	0.56%
2018/09/25	0	0.00	103	9.64	9.61	-103	936	-11.00%	大賣/鉅額交易
2018/09/20	0	0.00	27.5	9.91	9.74	-27.5	1,179	-2.33%
2018/09/14	0	0.00	1	10.15	10.10	-1	1,346	-0.07%
2018/09/13	1	10.30	2	10.33	10.15	-1	1,358	-0.07%
2018/09/11	0	0.00	4	10.38	10.35	-4	1,390	-0.29%
2018/09/10	7	9.91	1	10.00	9.87	6	1,508	0.40%
2018/08/28	1	9.80	3	9.98	9.95	-2	1,706	-0.12%
2018/08/27	0	0.00	1	9.72	9.89	-1	1,699	-0.06%
2018/08/22	0	0.00	1	9.21	9.34	-1	1,687	-0.06%
2018/08/21	1	9.34	0	0.00	9.29	1	1,690	0.06%
2018/08/20	0	0.00	10	9.00	8.90	-10	1,674	-0.60%
2018/08/14	1	8.87	0	0.00	9.03	1	1,671	0.06%
2018/08/10	0	0.00	6	9.42	9.41	-6	1,661	-0.36%
2018/08/09	6	9.61	0	0.00	9.51	6	1,659	0.36%
2018/08/01	3	9.50	0	0.00	9.55	3	1,624	0.18%
2018/07/30	2	9.50	0	0.00	9.46	2	1,614	0.12%
2018/07/27	10	9.60	0	0.00	9.44	10	1,610	0.62%
2018/07/10	3	9.70	0	0.00	9.38	3	1,522	0.20%
2018/07/06	5	10.30	0	0.00	10.15	5	1,430	0.35%
2018/07/03	1	10.85	0	0.00	10.70	1	1,330	0.08%
2018/07/02	11	11.40	1	11.50	10.85	10	1,295	0.77%
2018/06/29	1	10.70	11	11.10	11.15	-10	1,174	-0.85%
2018/06/27	10	10.60	0	0.00	10.75	10	1,046	0.96%
2018/06/26	3	10.90	10	10.05	11.05	-7	969	-0.72%
2018/06/21	0	0.00	6	10.80	10.60	-6	840	-0.71%
2018/06/19	9	10.83	2.3	10.79	10.80	6.7	764	0.87%
2018/06/15	4	10.60	1	10.10	10.80	3	623	0.48%
2018/06/14	10	9.78	0	0.00	9.85	10	523	1.91%
2018/06/12	0	0.00	25	10.06	10.05	-25	478	-5.23%
2018/06/11	0	0.00	34	9.61	9.63	-34	376	-9.02%
2018/06/07	4	8.70	0	0.00	8.71	4	301	1.33%
2018/06/06	5.1	8.59	0	0.00	8.57	5.1	295	1.72%
2018/06/05	5	8.64	0	0.00	8.57	5	312	1.60%
2018/06/04	5	8.61	0	0.00	8.71	5	315	1.58%
2018/06/01	15	8.61	0	0.00	8.70	15	313	4.79%
2018/05/30	10	8.27	0	0.00	8.30	10	289	3.46%
2018/05/28	3	8.13	0	0.00	8.14	3	284	1.06%
2018/05/23	5	7.85	0	0.00	7.88	5	280	1.78%
2018/05/14	0	0.00	10	8.15	8.15	-10	282	-3.54%
2018/05/11	10	8.30	10	8.31	8.25	0	285	0.00%
2018/05/10	4	8.35	0	0.00	8.34	4	281	1.42%
2018/05/09	3	8.33	0	0.00	8.27	3	280	1.07%
2018/05/04	2	8.20	0	0.00	8.21	2	289	0.69%
2018/04/27	10	8.16	0	0.00	8.16	10	316	3.16%
2018/04/24	2	8.35	0	0.00	8.35	2	445	0.45%
2018/04/19	3	8.63	25	8.58	8.64	-22	447	-4.91%
2018/03/31	0	0.00	7	8.82	8.82	-7	506	-1.38%
2018/03/29	2	8.90	0	0.00	8.90	2	493	0.41%
2018/02/12	2	9.01	1	9.08	9.01	1	600	0.17%
2018/01/25	0	0.00	10	9.91	9.87	-10	649	-1.54%
2018/01/24	0	0.00	10	9.94	9.89	-10	648	-1.54%
2018/01/18	1	10.30	1	10.15	10.15	0	619	0.00%
2018/01/17	0	0.00	2	9.94	9.94	-2	510	-0.39%
2018/01/11	0	0.00	4.4	9.90	10.05	-4.4	534	-0.82%
2018/01/10	5	9.95	0	0.00	9.93	5	527	0.95%
2018/01/08	5	10.05	0	0.00	9.92	5	522	0.96%
2018/01/05	7	10.00	0	0.00	9.98	7	513	1.36%
2018/01/04	5	9.86	0	0.00	9.87	5	485	1.03%
2018/01/03	10	9.78	0	0.00	9.76	10	483	2.07%