訊舟 (3047)-元大-鹿港券商分點個股進出

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
15.45
漲跌
▼0.15
漲幅
-0.96%
成交量
2,382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－元大-鹿港券商分點個股進出

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

元大-鹿港券商分點個股進出
元大-鹿港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
2024/05/10	5	15.35	5	15.37	15.45	0	6,669	0.00%
2024/05/09	12	15.91	2.4	15.90	15.60	9.6	6,710	0.14%
2024/05/08	0	0.00	0.1	14.95	14.85	-0.1	6,552	0.00%
2024/05/02	0	0.00	0.1	14.65	14.70	-0.1	7,152	0.00%
2024/04/29	0	0.00	0.1	14.60	14.80	-0.1	7,610	0.00%
2024/04/26	0	0.00	0	14.45	14.40	0	7,608	0.00%
2024/04/24	1	14.40	0	14.60	14.45	1	7,615	0.01%
2024/04/19	0	0.00	0.1	14.50	14.15	-0.1	7,616	0.00%
2024/04/18	0	0.00	1.2	14.54	14.55	-1.2	7,601	-0.02%
2024/04/17	0	0.00	1	14.45	14.45	-1	7,597	-0.01%
2024/04/16	1	14.20	0	0.00	14.25	1	7,605	0.01%
2024/04/15	1	14.90	0	0.00	14.85	1	7,644	0.01%
2024/04/11	0	15.40	0	0.00	15.25	0	7,726	0.00%
2024/04/10	1	15.45	20	15.40	15.45	-19	7,753	-0.25%
2024/04/09	0	0.00	5	15.20	15.20	-5	7,751	-0.06%
2024/04/08	0	15.05	0	0.00	15.25	0	7,814	0.00%
2024/04/03	5	15.10	0	0.00	15.10	5	7,819	0.06%
2024/04/02	9	15.30	0	0.00	15.25	9	7,829	0.11%
2024/04/01	20	15.45	1	15.45	15.45	19	7,854	0.24%
2024/03/29	0	0.00	1	15.25	15.25	-1	7,943	-0.01%
2024/03/27	1	15.30	0	0.00	15.30	1	8,081	0.01%
2024/03/26	10	15.25	0	0.00	15.10	10	8,119	0.12%
2024/03/25	1	15.35	0	0.00	15.45	1	8,258	0.01%
2024/03/22	1	14.90	0	0.00	15.35	1	8,308	0.01%
2024/03/20	0	0.00	5	15.00	14.95	-5	8,683	-0.06%
2024/03/19	1	15.10	0	0.00	15.05	1	8,729	0.01%
2024/03/18	1	15.25	2	15.30	15.30	-1	8,965	-0.01%
2024/03/15	1	15.20	0	0.00	15.20	1	8,955	0.01%
2024/03/14	1	15.65	1	15.70	15.60	0	8,945	0.00%
2024/03/13	16	15.96	26	15.90	15.85	-10	8,933	-0.11%
2024/03/12	3.5	16.52	0	0.00	16.50	3.5	8,888	0.04%
2024/03/11	10	16.37	0	0.00	16.40	10	8,891	0.11%
2024/03/08	22	16.30	1	16.30	16.25	21	8,909	0.24%
2024/03/07	2	17.03	3	17.08	16.85	-1	8,900	-0.01%
2024/03/06	12	17.78	13	17.71	17.75	-1	8,785	-0.01%
2024/03/05	8	17.73	11	17.94	17.85	-3	8,809	-0.03%
2024/03/04	15	18.28	19	18.38	18.15	-4	9,005	-0.04%
2024/03/01	3	17.88	10	17.99	17.90	-7	8,904	-0.08%
2024/02/29	12	18.37	1	18.20	18.25	11	8,866	0.12%
2024/02/27	14	18.49	12	18.14	18.20	2	8,961	0.02%
2024/02/26	12	18.81	10	18.80	18.80	2	8,941	0.02%
2024/02/23	15	18.99	40	19.16	18.50	-25	9,062	-0.28%
2024/02/22	25	19.23	12	19.25	19.10	13	8,864	0.15%
2024/02/21	139	19.77	71	19.51	19.25	68	8,536	0.80%	大買/
2024/02/20	47	18.83	57	19.75	19.90	-10	7,302	-0.14%
2024/02/19	6.5	18.31	5	17.92	18.10	1.5	6,607	0.02%
2024/02/16	14	17.01	23	17.40	17.40	-9	6,285	-0.14%
2024/02/15	20	16.13	22	16.54	16.85	-2	5,941	-0.03%
2024/02/05	6	16.50	1	16.45	16.50	5	5,857	0.09%
2024/02/02	4	16.74	0	0.00	16.85	4	5,792	0.07%
2024/02/01	1	16.75	4	16.63	16.60	-3	5,570	-0.05%
2024/01/31	0	0.00	1	16.45	16.35	-1	5,496	-0.02%
2024/01/30	21	16.44	10	16.30	16.30	11	5,467	0.20%
2024/01/29	1	16.60	0	0.00	16.55	1	5,411	0.02%
2024/01/25	15	16.94	9	16.87	16.45	6	5,123	0.12%
2024/01/24	8	16.61	17	16.68	16.55	-9	4,771	-0.19%
2024/01/23	0	0.00	3	15.80	15.80	-3	4,333	-0.07%
2024/01/15	0	0.00	2	15.58	15.55	-2	4,244	-0.05%
2024/01/10	4	15.44	0	0.00	15.30	4	4,217	0.09%
2024/01/09	1	15.50	1	15.55	15.50	0	4,202	0.00%
2024/01/04	0	0.00	7	16.34	16.20	-7	4,016	-0.17%
2024/01/03	1	16.35	0	0.00	16.30	1	3,996	0.03%
2024/01/02	0	0.00	4	16.40	16.35	-4	3,970	-0.10%
2023/12/27	0	0.00	3	16.20	16.10	-3	3,877	-0.08%
2023/12/26	43	16.35	43.1	16.30	16.35	-0.1	3,844	0.00%
2023/12/25	7	16.35	1	16.40	16.35	6	3,753	0.16%
2023/12/22	1	16.00	1	16.10	16.10	0	3,607	0.00%
2023/12/20	3	16.35	1	16.15	16.40	2	3,527	0.06%
2023/12/19	1	15.80	0	0.00	15.80	1	3,366	0.03%
2023/12/18	4	16.71	8	16.61	16.20	-4	3,315	-0.12%
2023/12/15	0	0.00	5	15.89	16.15	-5	2,985	-0.17%
2023/12/14	2	15.80	1	16.05	15.65	1	2,900	0.03%
2023/12/13	18.1	16.16	0	0.00	16.10	18.1	2,837	0.64%
2023/12/07	2	15.95	0	0.00	15.90	2	2,636	0.08%
2023/12/06	1	16.00	3	16.07	16.00	-2	2,637	-0.08%
2023/12/05	5	16.25	0	0.00	16.10	5	2,617	0.19%
2023/12/04	0	0.00	2	16.08	16.05	-2	2,561	-0.08%
2023/12/01	30	15.93	30	15.90	15.90	0	2,479	0.00%
2023/11/30	2	15.85	8	15.73	15.80	-6	2,451	-0.24%
2023/11/29	7	15.81	1	16.10	16.10	6	2,382	0.25%
2023/11/28	1	15.05	0	0.00	15.10	1	2,072	0.05%
2023/11/24	3	15.32	10	15.40	15.35	-7	1,987	-0.35%
2023/11/22	6	16.06	13	16.13	15.80	-7	1,624	-0.43%
2023/11/21	5	15.61	5	15.45	16.05	0	1,369	0.00%
2023/11/17	1	14.10	0	0.00	14.25	1	1,009	0.10%
2023/11/15	0	0.00	3	13.50	13.50	-3	962	-0.31%
2023/11/13	2	13.03	0	0.00	13.05	2	966	0.21%
2023/11/10	1	13.30	0	0.00	13.20	1	947	0.11%
2023/11/03	0	13.50	0	0.00	13.40	0	1,099	0.00%
2023/10/31	0	13.75	0	0.00	13.60	0	1,156	0.00%
2023/10/24	2	13.55	0	0.00	13.60	2	1,424	0.14%
2023/10/16	0	0.00	1	14.00	13.85	-1	1,565	-0.06%
2023/10/13	1	13.95	0	0.00	14.00	1	1,658	0.06%
2023/10/12	0	0.00	5	13.71	13.85	-5	1,750	-0.29%
2023/10/11	3	13.67	0	0.00	13.55	3	1,780	0.17%
2023/10/03	0	0.00	1	14.15	14.00	-1	1,953	-0.05%
2023/09/21	1	13.95	0	0.00	14.00	1	2,313	0.04%
2023/09/19	2	14.50	0	0.00	14.50	2	2,348	0.09%
2023/09/15	2	14.45	2	14.40	14.40	0	2,394	0.00%
2023/09/12	0	14.68	12	14.51	14.55	-12	2,363	-0.51%
2023/09/11	12	15.50	0	0.00	15.45	12	2,338	0.51%
2023/09/07	0	15.90	0	0.00	15.60	0	2,327	0.00%
2023/09/06	5	15.82	0	0.00	15.80	5	2,346	0.21%
2023/09/04	0	0.00	1	15.95	15.95	-1	2,399	-0.04%
2023/09/01	0	15.85	5	15.75	15.70	-5	2,418	-0.21%
2023/08/30	15	15.50	0	0.00	15.55	15	2,641	0.57%
2023/08/25	1	15.65	0	0.00	15.95	1	2,931	0.03%
2023/08/23	0	0.00	1	15.75	15.80	-1	2,926	-0.03%
2023/08/21	5	15.50	0	0.00	15.50	5	2,963	0.17%
2023/08/18	5	15.30	0	0.00	15.30	5	2,957	0.17%
2023/08/17	10	14.80	0	0.00	15.30	10	2,963	0.34%
2023/08/10	1	15.25	1	15.50	15.25	0	2,943	0.00%
2023/08/09	0	0.00	6	15.85	15.90	-6	2,895	-0.21%
2023/08/04	0	0.00	2	16.45	16.60	-2	2,900	-0.07%
2023/08/02	0	0.00	1	16.35	16.30	-1	2,923	-0.03%
2023/08/01	1	16.95	0	0.00	16.65	1	2,892	0.03%
2023/07/31	5	16.60	8	16.91	16.65	-3	2,855	-0.11%
2023/07/28	0	16.60	7	16.47	16.40	-7	2,770	-0.25%
2023/07/27	2	16.00	4	16.18	16.20	-2	2,750	-0.07%
2023/07/26	4	16.08	4	16.13	15.95	0	2,758	0.00%
2023/07/25	0	0.00	6	16.18	16.20	-6	2,767	-0.22%
2023/07/24	2	16.10	0	0.00	15.95	2	2,763	0.07%
2023/07/21	5	16.15	1	16.30	16.10	4	2,745	0.15%
2023/07/20	0	0.00	1	16.35	16.30	-1	2,776	-0.04%
2023/07/19	8	16.44	2	16.55	16.30	6	2,787	0.22%
2023/07/18	0	0.00	10	16.80	16.50	-10	2,868	-0.35%
2023/07/17	5	16.75	5	16.60	16.80	0	2,918	0.00%
2023/07/14	1	16.35	4	16.25	16.40	-3	3,090	-0.10%
2023/07/13	1	16.10	5	16.25	16.10	-4	3,116	-0.13%
2023/07/10	3	16.60	5	16.45	16.40	-2	3,194	-0.06%
2023/07/07	9	16.72	4	16.49	16.55	5	3,149	0.16%
2023/07/06	0	0.00	3	16.50	16.25	-3	3,083	-0.10%
2023/07/05	6	16.43	0	0.00	16.25	6	3,069	0.20%
2023/07/04	11	16.32	1	16.40	16.40	10	3,029	0.33%
2023/07/03	6	16.18	10	16.30	16.20	-4	2,994	-0.13%
2023/06/30	0	0.00	6	15.80	15.90	-6	2,968	-0.20%
2023/06/29	4	15.85	6	15.79	15.85	-2	3,025	-0.07%
2023/06/28	2	15.85	0	0.00	15.60	2	3,090	0.06%
2023/06/27	5	15.40	7	15.55	15.35	-2	3,317	-0.06%
2023/06/26	4	15.76	0	0.00	15.75	4	3,593	0.11%
2023/06/21	2	16.00	0	0.00	16.15	2	3,643	0.05%
2023/06/20	19	16.02	0	0.00	15.95	19	3,727	0.51%
2023/06/19	2	15.95	0	0.00	16.05	2	3,912	0.05%
2023/06/15	0	0.00	5	16.05	16.00	-5	3,961	-0.13%
2023/06/14	0	0.00	0.1	15.90	15.90	-0.1	3,971	0.00%
2023/06/13	5	16.00	0	0.00	15.95	5	3,984	0.13%
2023/06/09	2	16.08	5	16.05	16.10	-3	3,965	-0.08%
2023/06/08	10	16.10	2	16.20	16.05	8	3,967	0.20%
2023/06/07	0	0.00	4	16.35	16.35	-4	3,989	-0.10%
2023/06/06	10	16.46	2	16.10	16.50	8	4,048	0.20%
2023/06/05	0	0.00	2	16.13	16.15	-2	3,956	-0.05%
2023/06/02	19.1	16.32	40	16.22	16.35	-20.9	3,966	-0.53%
2023/06/01	0	0.00	30	15.52	15.75	-30	3,838	-0.78%
2023/05/29	0	0.00	8	15.15	15.25	-8	3,832	-0.21%
2023/05/26	5	14.99	0	0.00	15.00	5	3,838	0.13%
2023/05/25	1	15.25	2	15.25	15.15	-1	3,837	-0.03%
2023/05/23	10	15.29	0	0.00	15.35	10	3,858	0.26%
2023/05/22	0	0.00	0	15.30	15.25	0	3,873	0.00%
2023/05/17	0	0.00	2	15.23	15.15	-2	3,905	-0.05%
2023/05/12	2	15.03	1	15.05	15.10	1	3,960	0.03%
2023/05/11	21	14.95	0	0.00	14.85	21	3,988	0.53%
2023/05/09	1	15.50	0	0.00	15.45	1	3,963	0.03%
2023/05/08	20	15.83	0	0.00	15.80	20	3,956	0.51%
2023/05/04	5	15.90	1	15.95	15.85	4	3,993	0.10%
2023/05/03	0	0.00	2	15.95	15.95	-2	3,998	-0.05%
2023/04/27	10	15.90	0	0.00	15.80	10	4,024	0.25%
2023/04/26	10	15.70	5	15.90	15.90	5	4,029	0.12%
2023/04/25	5	15.80	0	0.00	15.80	5	4,030	0.12%
2023/04/21	1	16.10	0	0.00	16.20	1	4,002	0.02%
2023/04/20	2	17.10	1	17.20	16.80	1	3,926	0.03%
2023/04/19	7	17.51	13	17.22	17.35	-6	3,819	-0.16%
2023/04/18	13	16.94	0	0.00	16.80	13	3,582	0.36%
2023/04/17	20	16.88	21	16.85	17.05	-1	3,603	-0.03%
2023/04/14	16	16.78	9	16.75	16.75	7	3,692	0.19%
2023/04/13	0	0.00	5	16.65	16.60	-5	3,670	-0.14%
2023/04/12	0	0.00	13	16.60	16.70	-13	3,646	-0.36%
2023/04/11	0	0.00	13	16.70	16.60	-13	3,620	-0.36%
2023/04/10	36	16.87	3	16.95	16.95	33	3,609	0.91%
2023/04/07	11	16.85	3	16.82	16.80	8	3,613	0.22%
2023/04/06	0	0.00	1	16.85	16.85	-1	3,602	-0.03%
2023/03/31	0	0.00	5	16.75	16.75	-5	3,601	-0.14%
2023/03/30	6	16.78	1	16.90	16.70	5	3,593	0.14%
2023/03/29	0	0.00	1.1	16.82	16.75	-1.1	3,555	-0.03%
2023/03/28	5	16.91	18	17.17	17.10	-13	3,553	-0.37%
2023/03/27	8	17.49	15	17.24	17.50	-7	3,387	-0.21%
2023/03/24	5	16.90	15	16.95	16.75	-10	3,151	-0.32%
2023/03/23	0	0.00	4	16.90	16.80	-4	3,174	-0.13%
2023/03/22	12	16.67	20	16.69	16.75	-8	3,112	-0.26%
2023/03/20	2	16.30	0	0.00	16.30	2	2,964	0.07%
2023/03/16	10	15.60	1	15.60	15.60	9	3,160	0.28%
2023/03/15	1	16.15	1	16.05	15.95	0	3,247	0.00%
2023/03/14	3	16.05	3	16.08	15.95	0	3,346	0.00%
2023/03/10	0	16.33	0	0.00	16.20	0	3,548	0.00%
2023/03/09	16	16.53	23	16.56	16.25	-7	3,776	-0.19%
2023/03/08	6	16.45	22	16.42	16.65	-16	4,324	-0.37%
2023/03/07	4	16.16	1	16.25	16.25	3	4,887	0.06%
2023/03/06	28	16.34	23	16.25	16.15	5	4,887	0.10%
2023/03/03	0	0.00	2	15.73	15.70	-2	4,873	-0.04%
2023/03/02	8	15.51	0	0.00	15.55	8	4,898	0.16%
2023/02/23	2	15.70	0	0.00	15.75	2	5,145	0.04%
2023/02/21	0	0.00	5	15.90	15.80	-5	5,679	-0.09%
2023/02/15	1	15.40	0	0.00	15.45	1	5,941	0.02%
2023/02/14	0	0.00	3	15.50	15.40	-3	6,138	-0.05%
2023/02/13	10	15.55	0	0.00	15.45	10	6,240	0.16%
2023/02/10	2	15.58	0	0.00	15.35	2	6,392	0.03%
2023/02/07	0	0.00	2	16.15	16.10	-2	6,854	-0.03%
2023/02/03	0	16.15	0	0.00	15.95	0	7,028	0.00%
2023/02/02	35	16.20	2	16.30	16.20	33	7,098	0.46%
2023/02/01	1	15.85	0	0.00	16.00	1	7,148	0.01%
2023/01/17	0	0.00	1	15.40	15.45	-1	7,308	-0.01%
2023/01/16	1	15.40	0	0.00	15.40	1	7,369	0.01%
2023/01/13	2	15.80	1	15.55	15.55	1	7,451	0.01%
2023/01/12	5	15.90	0	0.00	15.75	5	7,535	0.07%
2023/01/11	1	16.00	0	0.00	16.00	1	7,635	0.01%
2023/01/10	0	0.00	1	16.20	16.20	-1	7,729	-0.01%
2023/01/06	2	16.08	0.1	15.95	16.00	1.9	7,981	0.02%
2023/01/05	0	0.00	4	16.30	16.05	-4	8,148	-0.05%
2023/01/04	12.1	16.12	3	16.37	16.30	9.1	8,235	0.11%
2023/01/03	0	0.00	3	15.55	15.65	-3	8,271	-0.04%
2022/12/30	2	15.25	2	15.25	15.10	0	8,852	0.00%
2022/12/29	1	15.20	0	0.00	15.20	1	8,987	0.01%
2022/12/28	0	0.00	13	15.11	15.15	-13	9,263	-0.14%
2022/12/26	2	15.60	0	0.00	15.65	2	9,573	0.02%
2022/12/23	0	0.00	7	15.55	15.60	-7	9,716	-0.07%
2022/12/21	5	15.85	0	0.00	15.65	5	10,063	0.05%
2022/12/20	2	15.53	0	0.00	15.55	2	10,190	0.02%
2022/12/19	2	16.25	0	0.00	16.15	2	10,351	0.02%
2022/12/16	5	16.95	1	16.95	16.80	4	10,475	0.04%
2022/12/15	9	17.36	3.1	17.30	17.30	5.9	10,510	0.06%
2022/12/14	0	0.00	3	17.10	17.05	-3	10,550	-0.03%
2022/12/13	0	0.00	12	16.94	16.80	-12	10,663	-0.11%
2022/12/09	10	17.26	3	17.40	17.00	7	10,989	0.06%
2022/12/08	6	17.35	1	17.30	17.55	5	11,410	0.04%
2022/12/07	2	16.80	4	17.15	17.00	-2	11,527	-0.02%
2022/12/06	4	17.50	7	17.65	17.35	-3	11,945	-0.03%
2022/12/05	7	17.46	20	17.52	17.50	-13	12,389	-0.10%
2022/12/02	7	17.74	9	17.91	17.55	-2	13,007	-0.02%
2022/12/01	21	17.72	20	17.63	17.90	1	13,147	0.01%
2022/11/30	40	17.72	26	17.79	17.60	14	13,210	0.11%
2022/11/29	9	17.48	33.1	17.35	17.95	-24.1	12,869	-0.19%
2022/11/25	2	16.63	0	0.00	16.10	2	12,727	0.02%
2022/11/24	6	16.15	3	16.27	16.25	3	13,019	0.02%
2022/11/23	1	16.45	0	0.00	16.25	1	13,628	0.01%
2022/11/22	0	0.00	1	16.35	16.35	-1	13,984	-0.01%
2022/11/21	9	16.71	0	0.00	16.65	9	14,630	0.06%
2022/11/18	5	16.85	58	16.66	16.80	-53	15,292	-0.35%
2022/11/17	43	16.44	10	15.90	16.75	33	15,498	0.21%
2022/11/16	10	15.65	5	16.05	15.60	5	15,730	0.03%
2022/11/15	0.1	15.80	0	0.00	15.95	0.1	16,431	0.00%
2022/11/14	3	15.90	1	15.80	16.00	2	17,786	0.01%
2022/11/11	5	15.95	0	0.00	15.80	5	18,823	0.03%
2022/11/10	3.1	16.26	2	16.25	16.15	1.1	19,485	0.01%
2022/11/09	0	0.00	1	17.05	17.00	-1	19,980	-0.01%
2022/11/08	3	17.18	2	17.00	16.90	1	20,843	0.00%
2022/11/07	1	16.90	4	16.99	17.05	-3	21,285	-0.01%
2022/11/04	2	16.05	1	16.30	16.65	1	22,150	0.00%
2022/11/03	0	0.00	2	15.60	16.10	-2	23,414	-0.01%
2022/11/02	2	15.75	0	0.00	15.85	2	25,039	0.01%
2022/11/01	0	0.00	3	15.40	15.35	-3	25,210	-0.01%
2022/10/31	0	0.00	16	15.09	14.95	-16	25,196	-0.06%
2022/10/28	14	14.60	5	14.97	14.60	9	25,128	0.04%
2022/10/26	1	15.00	6	15.13	14.85	-5	25,086	-0.02%
2022/10/25	9	15.38	6	15.68	15.30	3	25,067	0.01%
2022/10/24	8	15.66	11	15.85	15.55	-3	25,105	-0.01%
2022/10/21	2	15.45	5	15.38	15.35	-3	25,090	-0.01%
2022/10/20	8	15.73	45	15.86	15.85	-37	25,102	-0.15%
2022/10/19	5	16.33	7	16.67	16.05	-2	25,048	-0.01%
2022/10/18	34	16.40	11	16.52	16.45	23	24,966	0.09%
2022/10/17	11	16.10	4	16.05	16.30	7	24,933	0.03%
2022/10/14	3	16.38	24	16.27	16.40	-21	24,863	-0.08%
2022/10/13	6	15.31	4.1	15.58	15.20	1.9	24,787	0.01%
2022/10/12	9	16.28	10	16.52	16.40	-1	24,939	0.00%
2022/10/11	3	16.10	3	16.15	16.10	0	24,905	0.00%
2022/10/07	51	17.55	26	17.75	17.20	25	24,752	0.10%
2022/10/06	6	16.81	4	17.11	16.95	2	24,190	0.01%
2022/10/05	18	17.13	13	17.15	16.80	5	24,097	0.02%
2022/10/04	16	16.94	16	16.90	17.15	0	23,861	0.00%
2022/10/03	0	0.00	7	16.28	16.20	-7	23,815	-0.03%
2022/09/30	4	15.86	10	16.09	16.15	-6	23,964	-0.03%
2022/09/29	13	16.15	1	16.10	16.10	12	23,986	0.05%
2022/09/28	9.2	16.07	38	16.40	15.40	-28.8	23,831	-0.12%
2022/09/27	48	16.52	48	16.70	16.90	0	23,639	0.00%
2022/09/26	34	16.25	4	16.78	16.15	30	23,512	0.13%
2022/09/23	15	17.39	6	17.36	17.25	9	23,324	0.04%
2022/09/22	1	17.80	15	17.74	18.05	-14	23,169	-0.06%
2022/09/21	8	17.89	0	0.00	17.85	8	23,118	0.03%
2022/09/20	6	17.95	8	17.99	18.10	-2	23,215	-0.01%
2022/09/19	2	17.78	3	17.75	17.70	-1	23,103	0.00%
2022/09/16	20	18.06	11	17.91	17.90	9	23,017	0.04%
2022/09/15	13	18.38	31	18.39	18.40	-18	22,802	-0.08%
2022/09/14	16	18.02	2	18.15	18.15	14	22,253	0.06%
2022/09/13	35	18.58	23	18.45	18.35	12	22,022	0.05%
2022/09/12	16	18.43	17.1	18.47	18.80	-1.1	21,506	-0.01%
2022/09/08	23	18.14	24	18.15	18.20	-1	20,967	0.00%
2022/09/07	14	17.41	4	17.15	17.10	10	20,325	0.05%
2022/09/06	61	17.91	107	17.32	17.30	-46	20,042	-0.23%	大賣/
2022/09/05	45	18.36	2	18.10	17.90	43	19,708	0.22%
2022/09/02	16	18.55	14	18.47	18.35	2	19,414	0.01%
2022/09/01	12	18.33	10	18.36	18.35	2	19,175	0.01%
2022/08/31	13	18.92	39	18.90	18.75	-26	18,890	-0.14%
2022/08/30	4	18.59	16	18.78	18.80	-12	18,502	-0.06%
2022/08/29	32	18.26	11	18.10	17.90	21	17,902	0.12%
2022/08/26	43	19.04	33	18.94	18.75	10	17,497	0.06%
2022/08/25	30	18.79	36	18.83	19.00	-6	16,787	-0.04%
2022/08/24	23	18.12	11	18.12	18.05	12	15,958	0.08%
2022/08/23	35	18.21	51	18.07	18.10	-16	15,485	-0.10%
2022/08/22	92	18.93	130	18.67	18.35	-38	14,939	-0.25%	大賣/
2022/08/19	45	18.38	42	18.53	19.20	3	14,198	0.02%
2022/08/18	65	18.09	43	18.12	17.90	22	12,847	0.17%
2022/08/17	32	17.53	44	17.55	18.00	-12	11,773	-0.10%
2022/08/16	18	17.25	22	17.23	17.40	-4	11,146	-0.04%
2022/08/15	51	17.33	52	17.31	17.25	-1	10,571	-0.01%
2022/08/12	26	16.61	15	16.62	16.80	11	9,597	0.11%
2022/08/11	105	16.64	64	16.58	16.60	41	8,985	0.46%	大買/
2022/08/10	61	15.84	49	16.08	16.20	12	7,872	0.15%
2022/08/09	64	15.00	109	15.02	15.25	-45	6,468	-0.70%	大賣/
2022/08/08	5	13.95	17	14.09	14.45	-12	4,750	-0.25%
2022/08/05	4	13.10	10.2	13.16	13.15	-6.2	4,426	-0.14%
2022/08/04	2	12.55	3	12.60	12.65	-1	4,361	-0.02%
2022/08/02	8	12.94	0	0.00	12.90	8	4,278	0.19%
2022/08/01	65	13.49	1	13.55	13.35	64	4,208	1.52%
2022/07/29	7	13.33	6	13.37	13.30	1	4,113	0.02%
2022/07/28	6	13.30	5	13.14	13.15	1	4,013	0.02%
2022/07/27	5	13.13	6	13.26	13.30	-1	3,945	-0.03%
2022/07/26	0	0.00	1	12.80	12.70	-1	3,834	-0.03%
2022/07/25	5	13.10	8	13.36	13.20	-3	3,785	-0.08%
2022/07/22	11	13.05	34	13.20	12.95	-23	3,740	-0.61%
2022/07/21	9	12.96	3	12.90	12.90	6	3,670	0.16%
2022/07/20	10	13.34	6	13.33	13.15	4	3,613	0.11%
2022/07/19	10	13.43	12	13.43	13.45	-2	3,505	-0.06%
2022/07/18	3	13.00	6	13.13	13.00	-3	3,156	-0.10%
2022/07/15	3	12.85	3	13.15	12.85	0	3,026	0.00%
2022/07/14	0	0.00	31	12.74	13.00	-31	2,974	-1.04%
2022/07/13	4	12.63	0	0.00	12.55	4	2,915	0.14%
2022/07/12	0	0.00	7	12.52	12.55	-7	2,860	-0.24%
2022/07/11	36	13.06	5	12.94	12.85	31	2,805	1.10%
2022/07/08	21	12.80	24	12.94	12.75	-3	2,562	-0.12%
2022/07/07	11	12.69	2	12.40	12.70	9	2,323	0.39%
2022/07/05	2	11.80	0	0.00	11.90	2	2,138	0.09%
2022/07/04	0	0.00	5	11.98	11.55	-5	2,109	-0.24%
2022/07/01	2	12.55	4	12.10	11.95	-2	2,091	-0.10%
2022/06/30	2	12.20	279	12.16	12.20	-277	2,031	-13.64%	大賣/鉅額交易
2022/06/29	1	12.35	36	12.45	12.60	-35	1,985	-1.76%
2022/06/28	13	12.92	13	12.97	12.60	0	1,929	0.00%
2022/06/24	4	12.31	343	12.10	12.00	-339	1,656	-20.47%	大賣/鉅額交易
2022/06/23	0	0.00	3	11.65	11.60	-3	1,549	-0.19%
2022/06/22	5	11.40	0	0.00	11.35	5	1,559	0.32%
2022/06/21	0	0.00	3	11.50	11.65	-3	1,567	-0.19%
2022/06/20	3	11.45	2	11.20	11.15	1	1,570	0.06%
2022/06/17	12	11.95	2	12.00	11.90	10	1,555	0.64%
2022/06/16	674	12.33	3	12.15	12.05	671	1,540	43.56%	大買/鉅額交易
2022/06/15	0	0.00	5	12.00	12.00	-5	1,476	-0.34%
2022/06/10	3	12.05	0	0.00	11.90	3	1,492	0.20%
2022/06/08	5	11.85	0	0.00	11.95	5	1,458	0.34%
2022/06/07	0	0.00	5	11.85	11.75	-5	1,441	-0.35%
2022/05/30	0	0.00	4	11.55	11.55	-4	1,455	-0.27%
2022/05/27	0	0.00	1	11.50	11.45	-1	1,460	-0.07%
2022/05/26	2	11.80	0	0.00	11.45	2	1,480	0.14%
2022/05/25	1	11.60	1	11.45	11.75	0	1,385	0.00%
2022/05/24	9	11.78	3	12.10	11.50	6	1,411	0.43%
2022/05/23	0	0.00	3	11.55	11.80	-3	1,234	-0.24%
2022/05/20	0	0.00	1	11.30	11.40	-1	1,148	-0.09%
2022/05/18	0	0.00	1	11.45	11.35	-1	1,189	-0.08%
2022/05/17	2	11.25	8	11.40	11.40	-6	1,201	-0.50%
2022/05/16	12	11.26	2	11.35	11.25	10	1,208	0.83%
2022/04/27	56	10.60	0	0.00	10.65	56	2,363	2.37%
2022/04/26	92	10.73	0	0.00	10.85	92	2,414	3.81%
2022/04/18	2	11.15	0	0.00	11.00	2	2,853	0.07%
2022/04/15	0	0.00	9	11.20	11.10	-9	2,908	-0.31%
2022/03/30	0	0.00	1	12.50	12.50	-1	4,611	-0.02%
2022/03/29	0	0.00	1	12.40	12.25	-1	4,766	-0.02%
2022/03/28	1	12.30	0	0.00	12.25	1	4,871	0.02%
2022/03/25	1	12.45	0	0.00	12.50	1	4,991	0.02%
2022/03/22	0	0.00	2	12.25	12.40	-2	6,114	-0.03%
2022/03/21	0	0.00	3	12.17	12.15	-3	6,289	-0.05%
2022/03/18	2	12.13	0	0.00	12.10	2	6,609	0.03%
2022/03/17	0	12.10	0	0.00	12.00	0	6,764	0.00%
2022/03/16	1	11.70	1	11.75	11.75	0	6,778	0.00%
2022/03/15	1	11.70	0	0.00	11.65	1	6,781	0.01%
2022/03/09	1	12.30	0	0.00	12.40	1	6,844	0.01%
2022/03/08	2	11.90	1	11.90	12.00	1	6,836	0.01%
2022/03/01	0	0.00	6	13.17	13.20	-6	6,807	-0.09%
2022/02/25	0	0.00	2	12.70	12.70	-2	6,775	-0.03%
2022/02/24	6	12.70	0	0.00	12.65	6	6,763	0.09%
2022/02/22	1	13.05	0	0.00	13.10	1	6,704	0.01%
2022/02/18	1	13.40	1	13.60	13.65	0	6,681	0.00%
2022/02/17	1	13.30	0	0.00	13.30	1	6,690	0.01%
2022/02/16	0	0.00	3	13.70	13.55	-3	6,686	-0.04%
2022/02/14	3	13.50	0	0.00	13.55	3	6,610	0.05%
2022/02/09	8	14.39	13	14.60	14.55	-5	6,404	-0.08%
2022/02/08	0	0.00	6	14.50	14.40	-6	6,300	-0.10%
2022/02/07	5	13.90	1	13.90	14.30	4	6,246	0.06%
2022/01/25	6	13.88	1	13.85	13.75	5	6,088	0.08%
2022/01/24	2	14.00	3	14.33	14.50	-1	5,912	-0.02%
2022/01/21	3	14.28	3	14.07	14.05	0	5,694	0.00%
2022/01/20	0	0.00	4	14.16	14.05	-4	5,589	-0.07%
2022/01/19	1	13.80	0	0.00	13.75	1	5,592	0.02%
2022/01/18	1	13.80	0	0.00	13.70	1	5,533	0.02%
2022/01/17	1	12.90	1	13.00	13.40	0	5,485	0.00%
2022/01/13	2	13.40	0	0.00	13.25	2	5,385	0.04%
2022/01/12	0	0.00	1	14.00	13.65	-1	5,339	-0.02%
2022/01/11	0	0.00	3	13.87	13.70	-3	5,124	-0.06%
2022/01/07	4	13.46	2	13.50	13.45	2	5,011	0.04%
2022/01/06	7	14.09	14	13.93	13.95	-7	4,919	-0.14%
2022/01/05	6	14.24	1	14.65	14.05	5	4,865	0.10%
2022/01/04	4	14.75	3	14.70	14.65	1	4,749	0.02%
2022/01/03	4	14.73	9	14.77	14.70	-5	4,618	-0.11%
2021/12/30	10	14.71	14	14.48	14.25	-4	4,376	-0.09%
2021/12/29	5	14.44	22	14.50	14.20	-17	3,917	-0.43%
2021/12/28	15	13.98	13	14.34	14.45	2	3,735	0.05%
2021/12/27	9	14.12	8	13.43	14.30	1	3,510	0.03%
2021/12/24	2	13.05	2	13.20	13.05	0	3,305	0.00%
2021/12/23	4	13.49	7	13.41	13.25	-3	3,245	-0.09%
2021/12/22	1	13.05	1	13.25	13.15	0	3,081	0.00%
2021/12/21	5	12.97	1	13.05	13.05	4	2,971	0.13%
2021/12/20	7	13.12	5	12.95	12.95	2	2,855	0.07%
2021/12/17	20	13.03	1	12.80	12.80	19	2,753	0.69%
2021/12/16	38	14.19	59	14.49	13.70	-21	2,544	-0.83%
2021/12/15	0	0.00	8	13.26	13.35	-8	1,685	-0.47%
2021/12/14	13	12.71	7	12.95	12.15	6	1,502	0.40%
2021/12/13	6	12.80	76.3	12.70	12.90	-70.3	1,173	-5.99%
2021/12/09	2	11.60	1	11.55	11.50	1	977	0.10%
2021/12/08	2	11.48	1	11.60	11.65	1	967	0.10%
2021/12/07	0	0.00	13	11.35	11.25	-13	920	-1.41%
2021/12/06	2	11.55	0	0.00	11.50	2	909	0.22%
2021/11/26	2	10.90	0	0.00	10.75	2	767	0.26%
2021/11/23	2	11.10	0	0.00	11.05	2	745	0.27%
2021/11/17	13	11.37	0	0.00	11.15	13	702	1.85%
2021/11/16	2	11.45	4	11.35	11.40	-2	680	-0.29%
2021/11/15	0	0.00	3	11.15	11.30	-3	643	-0.47%
2021/11/12	3	10.80	0	0.00	10.80	3	620	0.48%
2021/11/11	1	10.90	0	0.00	10.90	1	618	0.16%
2021/11/10	0	0.00	10	10.90	10.95	-10	620	-1.61%
2021/11/09	5	10.95	0	0.00	10.95	5	631	0.79%
2021/11/05	5	11.15	0	0.00	11.15	5	635	0.79%
2021/11/04	0	0.00	1	11.20	11.20	-1	644	-0.16%
2021/11/02	0.3	10.80	13	10.84	10.70	-12.7	645	-1.97%
2021/10/29	0	0.00	2	10.90	10.80	-2	724	-0.28%
2021/10/27	8	11.19	6	10.95	10.90	2	729	0.27%
2021/10/22	1	10.05	0	0.00	10.00	1	664	0.15%
2021/10/12	3	10.35	0	0.00	10.30	3	926	0.32%
2021/09/29	3	10.60	0	0.00	10.60	3	961	0.31%
2021/09/27	0	0.00	4	10.50	10.55	-4	967	-0.41%
2021/09/15	2	10.15	0	0.00	10.20	2	1,026	0.19%
2021/09/09	0	0.00	2	9.81	9.85	-2	1,067	-0.19%
2021/09/08	0	0.00	1	9.80	9.72	-1	1,079	-0.09%
2021/09/02	0	0.00	10	9.90	9.83	-10	1,109	-0.90%
2021/09/01	15	10.00	0	0.00	10.00	15	1,114	1.35%
2021/08/25	2	10.00	0	0.00	10.00	2	1,149	0.17%
2021/08/24	0	0.00	1	9.95	9.92	-1	1,167	-0.09%
2021/08/18	3	10.05	6	10.05	10.05	-3	1,201	-0.25%
2021/08/17	5	10.00	0	0.00	9.97	5	1,215	0.41%
2021/08/16	1	9.83	0	0.00	9.99	1	1,223	0.08%
2021/08/13	12	10.18	0	0.00	10.05	12	1,221	0.98%
2021/08/10	5	10.45	0	0.00	10.50	5	1,359	0.37%
2021/08/09	2	10.70	1	10.80	10.70	1	1,409	0.07%
2021/08/05	2	11.30	0	0.00	11.20	2	1,438	0.14%
2021/08/04	1	11.30	1	11.25	11.45	0	1,486	0.00%
2021/08/02	1	11.25	3	11.25	11.20	-2	1,464	-0.14%
2021/07/29	6	11.23	0	0.00	11.15	6	1,477	0.41%
2021/07/27	1	11.10	11	11.15	11.15	-10	1,543	-0.65%
2021/07/26	10	11.35	1	11.15	11.55	9	1,558	0.58%
2021/07/21	6	10.65	0	0.00	10.50	6	1,645	0.36%
2021/07/19	1	11.05	0	0.00	11.05	1	1,703	0.06%
2021/07/13	0	0.00	2	11.00	10.90	-2	1,917	-0.10%
2021/07/09	0	0.00	1	10.90	10.90	-1	1,959	-0.05%
2021/07/06	5	10.85	0	0.00	10.90	5	2,136	0.23%
2021/07/02	2	10.90	0	0.00	10.85	2	2,403	0.08%
2021/06/30	0	0.00	5	11.12	11.10	-5	2,710	-0.18%
2021/06/28	1	11.00	0	0.00	11.05	1	2,742	0.04%
2021/06/25	0	0.00	7	11.22	11.05	-7	2,761	-0.25%
2021/06/22	0	0.00	7	10.60	10.60	-7	2,826	-0.25%
2021/06/21	6	10.88	0	0.00	10.65	6	2,840	0.21%
2021/06/17	6	11.26	5	11.25	11.25	1	3,128	0.03%
2021/06/11	0	0.00	1	11.40	11.25	-1	3,279	-0.03%
2021/06/10	0	0.00	1	11.45	11.50	-1	3,357	-0.03%
2021/06/03	1	11.50	0	0.00	11.45	1	3,627	0.03%
2021/06/02	0	0.00	1	11.45	11.50	-1	3,624	-0.03%
2021/06/01	2	11.55	0	0.00	11.65	2	3,616	0.06%
2021/05/31	1	11.40	0	0.00	11.25	1	3,605	0.03%
2021/05/28	1	11.20	0	0.00	11.20	1	3,609	0.03%
2021/05/26	0	0.00	2	11.15	11.15	-2	3,620	-0.06%
2021/05/21	0	0.00	50	10.85	10.85	-50	3,653	-1.37%
2021/05/20	1	10.65	1	10.60	10.65	0	3,682	0.00%
2021/05/19	1	10.80	50	11.05	11.00	-49	3,712	-1.32%
2021/05/18	2	9.82	1	9.70	10.25	1	3,624	0.03%
2021/05/17	60	9.41	0	0.00	9.32	60	3,610	1.66%
2021/05/13	0	0.00	2	10.40	10.30	-2	3,548	-0.06%
2021/05/12	41	10.55	0	0.00	10.60	41	3,525	1.16%
2021/05/11	26	11.91	20	11.78	11.65	6	3,483	0.17%
2021/05/06	6	12.48	4	12.38	12.40	2	3,447	0.06%
2021/05/05	1	12.80	5	12.87	12.70	-4	3,414	-0.12%
2021/05/04	27	12.83	62	12.79	12.65	-35	3,398	-1.03%
2021/05/03	9	13.90	0	0.00	13.60	9	3,328	0.27%
2021/04/29	19	14.67	1	14.30	14.35	18	3,296	0.55%
2021/04/28	1	14.75	43	14.51	14.70	-42	3,226	-1.30%
2021/04/27	7	14.35	4	14.19	14.25	3	3,138	0.10%
2021/04/26	2	13.90	0	0.00	14.15	2	3,097	0.06%
2021/04/22	25	13.77	2	13.60	13.65	23	3,136	0.73%
2021/04/21	3	14.25	0	0.00	14.25	3	3,095	0.10%
2021/04/20	18	14.44	5	14.54	14.35	13	3,070	0.42%
2021/04/19	4	13.96	1	14.05	14.00	3	3,038	0.10%
2021/04/16	24	14.03	1	14.05	14.00	23	3,013	0.76%
2021/04/14	1	13.65	0	0.00	13.65	1	2,993	0.03%
2021/04/13	11	14.02	2	14.13	14.00	9	2,981	0.30%
2021/04/12	17	14.35	9	14.41	14.30	8	2,987	0.27%
2021/04/09	30	14.16	0	0.00	14.10	30	2,935	1.02%
2021/04/08	10	14.90	64	15.08	14.80	-54	2,828	-1.91%
2021/04/07	9	14.64	190	14.60	14.85	-181	2,691	-6.72%	大賣/鉅額交易
2021/04/06	31	14.12	80	14.33	14.25	-49	2,557	-1.92%
2021/04/01	1	13.40	2	13.63	13.80	-1	2,424	-0.04%
2021/03/29	1	13.65	1	13.55	13.55	0	2,442	0.00%
2021/03/26	3	13.38	0	0.00	13.50	3	2,410	0.12%
2021/03/25	1	13.40	5	13.40	13.30	-4	2,430	-0.16%
2021/03/24	2	13.33	0	0.00	13.45	2	2,452	0.08%
2021/03/22	5	13.96	3	14.02	13.95	2	2,434	0.08%
2021/03/18	1	13.55	2	13.75	13.50	-1	2,208	-0.05%
2021/03/16	2	13.50	1	13.50	13.40	1	2,272	0.04%
2021/03/15	0	0.00	2	13.35	13.40	-2	2,211	-0.09%
2021/03/11	4	13.35	0	0.00	13.25	4	2,217	0.18%
2021/02/23	10	13.05	0	0.00	13.05	10	2,751	0.36%
2021/02/22	5	13.10	0	0.00	13.05	5	2,755	0.18%
2021/02/05	0	0.00	7	12.05	12.00	-7	3,067	-0.23%
2021/01/28	0	0.00	2	12.23	12.15	-2	3,355	-0.06%
2021/01/20	0	0.00	10	12.50	12.30	-10	3,483	-0.29%
2021/01/18	1	13.30	4	13.36	13.20	-3	3,513	-0.09%
2021/01/15	0	0.00	1	13.05	13.15	-1	3,442	-0.03%
2021/01/12	1	12.25	0	0.00	12.40	1	3,559	0.03%
2021/01/08	1	13.00	11	13.00	12.95	-10	3,568	-0.28%
2021/01/07	2	13.25	0	0.00	13.15	2	3,602	0.06%
2021/01/06	0	0.00	1	13.60	13.25	-1	3,626	-0.03%
2021/01/05	6	13.95	5	14.00	13.85	1	3,627	0.03%
2020/12/31	5	13.65	0	0.00	13.55	5	3,679	0.14%
2020/12/24	0	0.00	1	13.60	13.75	-1	3,869	-0.03%
2020/12/23	5	13.15	8	13.06	13.15	-3	3,922	-0.08%
2020/12/22	1	13.30	1	13.45	13.10	0	4,051	0.00%
2020/12/18	10	13.71	9	13.55	13.55	1	4,451	0.02%
2020/12/17	2	13.60	2	13.55	13.60	0	4,653	0.00%
2020/12/16	1	13.50	0	0.00	13.50	1	4,719	0.02%
2020/12/15	1	13.80	0	0.00	13.45	1	4,808	0.02%
2020/12/11	1	13.65	1	13.75	13.60	0	5,069	0.00%
2020/12/10	4	14.01	0	0.00	14.00	4	5,190	0.08%
2020/12/08	1	14.70	0	0.00	14.75	1	6,079	0.02%
2020/12/07	0	0.00	10	14.60	14.65	-10	6,217	-0.16%
2020/12/03	10	14.90	4	15.00	14.85	6	6,339	0.09%
2020/12/02	9	15.83	30	15.91	15.45	-21	6,388	-0.33%
2020/12/01	9	15.46	67	15.48	15.60	-58	6,402	-0.91%
2020/11/30	1	15.25	153	15.39	15.15	-152	6,585	-2.31%	大賣/鉅額交易
2020/11/27	0	0.00	51	15.07	15.10	-51	6,621	-0.77%
2020/11/26	11	15.06	4	15.25	14.95	7	6,629	0.11%
2020/11/25	1	15.10	1	14.90	14.85	0	6,598	0.00%
2020/11/24	5	14.93	10	14.95	14.65	-5	6,630	-0.08%
2020/11/23	2	14.60	1	14.55	14.65	1	6,613	0.02%
2020/11/19	1	14.40	0	0.00	14.40	1	7,150	0.01%
2020/11/18	0	0.00	5	14.45	14.40	-5	7,462	-0.07%
2020/11/17	2	14.65	2	14.85	14.55	0	7,505	0.00%
2020/11/16	6	15.13	22	15.15	15.20	-16	7,538	-0.21%
2020/11/13	1	14.95	93	14.90	14.85	-92	7,429	-1.24%
2020/11/12	0	0.00	1.2	14.76	14.60	-1.2	7,469	-0.02%
2020/11/11	6	14.74	26	14.90	14.65	-20	7,507	-0.27%
2020/11/09	0	0.00	1	14.70	14.60	-1	7,447	-0.01%
2020/11/06	1	14.50	0	0.00	14.40	1	7,479	0.01%
2020/10/28	5	14.06	0	0.00	14.05	5	7,999	0.06%
2020/10/27	0	0.00	10	14.25	14.55	-10	7,962	-0.13%
2020/10/22	0	0.00	101	14.36	14.25	-101	7,959	-1.27%	大賣/鉅額交易
2020/10/21	4	14.50	7	14.54	14.55	-3	7,973	-0.04%
2020/10/20	2	14.25	103	14.06	14.15	-101	8,048	-1.25%	大賣/鉅額交易
2020/10/15	0	0.00	2	14.35	14.35	-2	8,062	-0.02%
2020/10/14	0	0.00	3	14.28	14.30	-3	8,062	-0.04%
2020/10/12	1	14.45	0	0.00	13.95	1	7,997	0.01%
2020/10/07	3	14.85	1	14.80	14.70	2	7,945	0.03%
2020/10/06	1	14.20	0	0.00	14.30	1	7,964	0.01%
2020/10/05	13	14.01	1	14.15	14.10	12	8,004	0.15%
2020/09/30	3	13.80	0	0.00	14.00	3	8,007	0.04%
2020/09/29	4	13.94	2	14.00	13.80	2	8,020	0.02%
2020/09/28	4	14.24	0	0.00	14.40	4	7,995	0.05%
2020/09/25	3	14.23	12	13.62	13.70	-9	7,999	-0.11%
2020/09/24	5	14.95	5	14.85	14.55	0	7,937	0.00%
2020/09/23	12	16.09	10	16.10	15.30	2	7,944	0.03%
2020/09/22	1	15.85	4	15.66	15.90	-3	7,873	-0.04%
2020/09/21	0.1	15.30	0	0.00	15.35	0.1	7,683	0.00%
2020/09/18	1	15.95	1	15.60	15.70	0	7,614	0.00%
2020/09/16	1	15.70	6	15.97	15.80	-5	7,506	-0.07%
2020/09/15	4	15.55	133	15.51	15.50	-129	7,325	-1.76%	大賣/鉅額交易
2020/09/14	518	16.04	85	16.00	16.00	433	7,168	6.04%	大買/鉅額交易
2020/09/11	6	15.74	6	15.69	15.70	0	6,678	0.00%
2020/09/10	23	14.83	10	14.65	14.75	13	6,137	0.21%
2020/09/09	1	14.65	9	14.78	14.65	-8	5,992	-0.13%
2020/09/08	1	14.75	5	14.45	14.20	-4	5,878	-0.07%
2020/09/07	2	14.90	2	14.93	14.70	0	5,803	0.00%
2020/09/04	0	0.00	9	15.02	15.20	-9	5,654	-0.16%
2020/09/03	6	15.12	40	14.74	15.30	-34	5,536	-0.61%
2020/09/02	43	14.03	24	13.99	14.00	19	5,230	0.36%
2020/09/01	10	13.70	9	13.70	13.70	1	5,147	0.02%
2020/08/31	5	13.50	22	13.55	13.50	-17	5,105	-0.33%
2020/08/28	5	13.50	0	0.00	13.50	5	5,051	0.10%
2020/08/27	0	0.00	1	13.30	13.35	-1	4,960	-0.02%
2020/08/26	11	13.54	8	13.60	13.55	3	4,877	0.06%
2020/08/25	12	13.82	40	13.92	13.55	-28	4,786	-0.58%
2020/08/24	47	13.69	69	13.95	14.00	-22	4,271	-0.51%
2020/08/21	0	0.00	10	12.85	12.75	-10	3,938	-0.25%
2020/08/20	15	11.90	17	11.83	11.85	-2	3,846	-0.05%
2020/08/19	11	12.99	28	12.61	12.70	-17	3,722	-0.46%
2020/08/18	2	12.88	66	12.94	12.95	-64	3,638	-1.76%
2020/08/14	0	0.00	0.2	12.15	12.20	-0.2	3,425	-0.01%
2020/08/12	0	0.00	4	11.96	12.45	-4	3,329	-0.12%
2020/08/11	3	12.90	9	12.52	12.35	-6	3,244	-0.18%
2020/08/10	3	12.57	74	12.73	12.80	-71	3,053	-2.33%
2020/08/07	0	0.00	2	11.88	11.65	-2	2,767	-0.07%
2020/08/06	0	0.00	1	11.85	11.65	-1	2,715	-0.04%
2020/08/05	1	11.90	0	0.00	11.75	1	2,676	0.04%
2020/08/04	2	11.65	1	11.55	11.70	1	2,648	0.04%
2020/08/03	11	11.28	3	11.43	11.50	8	2,610	0.31%
2020/07/31	0	0.00	3	11.02	11.05	-3	2,538	-0.12%
2020/07/30	6	10.67	8	10.88	10.90	-2	2,515	-0.08%
2020/07/29	4	10.60	6	10.80	10.60	-2	2,498	-0.08%
2020/07/28	72	10.33	9	10.42	10.30	63	2,490	2.53%
2020/07/27	48	11.09	0	0.00	10.90	48	2,551	1.88%
2020/07/24	2	11.30	18	11.38	11.20	-16	2,488	-0.64%
2020/07/23	0	0.00	4	11.15	11.10	-4	2,338	-0.17%
2020/07/22	7	10.98	5	11.03	11.05	2	2,310	0.09%
2020/07/21	1	11.15	9	11.27	10.90	-8	2,279	-0.35%
2020/07/20	2	11.00	3	10.92	10.85	-1	2,198	-0.05%
2020/07/14	7	10.86	0	0.00	10.80	7	2,099	0.33%
2020/07/13	10	10.85	11	11.05	11.10	-1	2,073	-0.05%
2020/07/10	4	10.75	5	10.78	10.65	-1	2,025	-0.05%
2020/07/09	0	0.00	7	10.85	10.50	-7	1,967	-0.36%
2020/07/06	6	11.00	3	11.15	11.05	3	1,821	0.16%
2020/07/03	0	0.00	5	10.68	10.65	-5	1,747	-0.29%
2020/07/02	2	10.70	1	10.25	10.35	1	1,642	0.06%
2020/07/01	10	10.65	20	10.27	10.65	-10	1,499	-0.67%
2020/06/30	9	9.70	0	0.00	9.70	9	1,244	0.72%
2020/06/24	0	0.00	1	9.55	9.54	-1	1,181	-0.08%
2020/06/23	1	9.18	0	0.00	9.10	1	1,095	0.09%
2020/06/19	1	9.30	0	0.00	9.22	1	1,063	0.09%
2020/06/18	0	0.00	3	9.15	9.20	-3	1,046	-0.29%
2020/06/16	3	8.94	0	0.00	9.00	3	1,038	0.29%
2020/06/11	0	0.00	5	9.02	8.80	-5	1,038	-0.48%
2020/06/10	1	9.18	1	9.13	9.11	0	1,032	0.00%
2020/06/09	2	8.86	0	0.00	8.83	2	1,051	0.19%
2020/06/05	123	8.72	0	0.00	8.71	123	1,048	11.73%	大買/鉅額交易
2020/06/04	2	8.38	0	0.00	8.38	2	1,037	0.19%
2020/06/02	0	0.00	1	8.30	8.29	-1	1,027	-0.10%
2020/05/29	30	8.16	0	0.00	8.16	30	1,028	2.92%
2020/05/27	9	8.18	0	0.00	8.17	9	1,028	0.87%
2020/05/26	30	8.09	0	0.00	8.10	30	1,041	2.88%
2020/05/25	46	8.06	0	0.00	8.05	46	1,043	4.41%
2020/05/22	55	8.14	0	0.00	8.12	55	1,046	5.26%
2020/05/21	160	8.19	0	0.00	8.22	160	1,042	15.35%	大買/鉅額交易
2020/05/13	0	0.00	3	8.32	8.32	-3	995	-0.30%
2020/05/07	1	8.47	0	0.00	8.55	1	949	0.11%
2020/05/04	1	8.45	0	0.00	8.60	1	933	0.11%
2020/04/30	0	0.00	2	8.71	8.76	-2	923	-0.22%
2020/04/29	0	0.00	1	8.24	8.16	-1	829	-0.12%
2020/04/28	0	0.00	1	8.09	8.09	-1	820	-0.12%
2020/04/23	0	0.00	5	7.74	7.76	-5	850	-0.59%
2020/04/15	2	8.24	0	0.00	8.07	2	811	0.25%
2020/04/14	1	7.42	0	0.00	7.89	1	725	0.14%
2020/04/07	0	6.86	0	0.00	6.86	0	709	0.00%
2020/03/31	0	0.00	9	6.60	6.60	-9	718	-1.25%
2020/03/27	0	0.00	6	6.58	6.57	-6	718	-0.84%
2020/03/26	6	6.49	0	0.00	6.51	6	706	0.85%
2020/03/19	0	0.00	10	5.64	5.45	-10	1,064	-0.94%
2020/03/16	9	7.14	0	0.00	6.85	9	1,029	0.87%
2020/03/10	0	0.00	20	8.42	8.57	-20	950	-2.10%
2020/03/09	20	8.61	0	0.00	8.61	20	943	2.12%
2020/03/06	10	8.98	0	0.00	8.93	10	940	1.06%
2020/03/02	20	8.62	10	8.77	8.70	10	943	1.06%
2020/02/27	122	8.75	0	0.00	8.72	122	941	12.96%	大買/鉅額交易
2020/02/25	20	8.95	0	0.00	9.03	20	924	2.16%
2020/02/24	10	9.10	0	0.00	9.09	10	923	1.08%
2020/02/13	10	9.20	0	0.00	9.24	10	957	1.04%
2020/02/10	4	9.00	0	0.00	9.20	4	980	0.41%
2020/02/06	0	0.00	30	9.30	9.39	-30	985	-3.04%
2020/02/03	85	8.79	0	0.00	8.83	85	985	8.62%
2020/01/31	64	9.31	10	9.43	9.38	54	975	5.54%
2020/01/30	251	9.54	0	0.00	9.25	251	987	25.42%	大買/鉅額交易
2020/01/20	7	10.25	7	10.31	10.25	0	959	0.00%
2020/01/13	20	10.05	0	0.00	10.35	20	984	2.03%
2020/01/09	5	10.20	0	0.00	10.25	5	1,034	0.48%
2020/01/08	10	10.25	0	0.00	10.20	10	1,055	0.95%
2019/12/18	0.3	11.05	18	11.47	11.05	-17.7	1,462	-1.21%
2019/12/17	0	0.00	10	11.00	11.35	-10	1,337	-0.75%
2019/12/16	13	10.89	24	10.98	11.00	-11	1,253	-0.88%
2019/12/13	0	0.00	60	10.60	10.60	-60	1,130	-5.31%
2019/12/12	0	0.00	2	10.35	10.35	-2	1,110	-0.18%
2019/12/11	0	0.00	13	10.43	10.40	-13	1,119	-1.16%
2019/12/10	0	0.00	2	10.35	10.40	-2	1,125	-0.18%
2019/12/09	0	0.00	10	10.40	10.35	-10	1,126	-0.89%
2019/12/06	0	0.00	2	10.25	10.30	-2	1,167	-0.17%
2019/12/03	2	10.15	0	0.00	10.15	2	1,195	0.17%
2019/11/22	15	10.15	0	0.00	10.15	15	1,246	1.20%
2019/11/20	10	10.10	0	0.00	10.10	10	1,253	0.80%
2019/11/14	23	10.11	0	0.00	10.05	23	1,267	1.81%
2019/11/12	11	10.10	1	10.10	10.20	10	1,254	0.80%
2019/11/11	30	10.20	0	0.00	10.15	30	1,257	2.39%
2019/11/08	10	10.40	0	0.00	10.35	10	1,249	0.80%
2019/10/28	0.1	10.55	0	0.00	10.60	0.1	1,262	0.01%
2019/10/24	0	0.00	2	10.75	10.80	-2	1,316	-0.15%
2019/10/22	0.3	10.95	0	0.00	11.00	0.3	1,538	0.02%
2019/10/16	0	0.00	1	11.15	11.15	-1	1,490	-0.07%
2019/10/14	0	0.00	1	11.30	11.10	-1	1,454	-0.07%
2019/10/09	7	10.85	10	10.85	10.90	-3	1,377	-0.22%
2019/10/04	4	11.26	2	11.10	11.00	2	1,355	0.15%
2019/10/03	0	0.00	17	11.13	11.10	-17	1,300	-1.31%
2019/10/01	0	0.00	30	10.85	10.70	-30	1,150	-2.61%
2019/09/27	10	10.15	0	0.00	10.20	10	1,050	0.95%
2019/09/26	5	10.30	0	0.00	10.30	5	1,041	0.48%
2019/09/24	0	0.00	1	10.40	10.35	-1	1,051	-0.10%
2019/09/20	50	10.25	0	0.00	10.25	50	1,049	4.76%
2019/09/19	1	10.25	0	0.00	10.20	1	1,052	0.10%
2019/09/18	1	10.25	0	0.00	10.30	1	1,027	0.10%
2019/09/16	10	10.20	0	0.00	10.30	10	1,046	0.96%
2019/09/12	10	10.30	0	0.00	10.30	10	1,045	0.96%
2019/09/06	14	11.05	14	11.00	10.90	0	1,003	0.00%
2019/09/05	0	0.00	6	10.85	10.85	-6	980	-0.61%
2019/08/30	1	11.00	0	0.00	10.75	1	994	0.10%
2019/08/26	10	10.25	0	0.00	10.20	10	1,003	1.00%
2019/08/12	1	10.20	2	10.25	10.25	-1	1,296	-0.08%
2019/07/30	2	11.00	0	0.00	11.00	2	2,208	0.09%
2019/07/26	1	11.15	0	0.00	11.15	1	2,219	0.05%
2019/07/25	0	0.00	6	11.60	11.55	-6	2,216	-0.27%
2019/07/24	3	11.00	3	11.25	11.20	0	2,109	0.00%
2019/07/23	0	0.00	10	10.75	10.65	-10	2,026	-0.49%
2019/07/19	10	10.55	0	0.00	10.65	10	2,035	0.49%
2019/07/12	0	0.00	2	10.70	10.65	-2	2,121	-0.09%
2019/07/11	0	0.00	1	10.60	10.60	-1	2,243	-0.04%
2019/07/10	0	0.00	30	10.45	10.55	-30	2,330	-1.29%
2019/06/27	0	0.00	1	10.20	10.15	-1	2,526	-0.04%
2019/06/17	6	10.33	0	0.00	10.30	6	2,907	0.21%
2019/06/11	1	10.25	1	10.20	10.25	0	2,932	0.00%
2019/06/10	1	10.30	1	10.20	10.20	0	2,937	0.00%
2019/06/06	1	10.55	0	0.00	10.40	1	2,937	0.03%
2019/06/05	0	0.00	1	10.60	10.65	-1	2,951	-0.03%
2019/05/31	3	10.55	0	0.00	10.55	3	2,994	0.10%
2019/05/24	23	10.50	0	0.00	10.50	23	2,970	0.77%
2019/05/22	2	11.00	0	0.00	10.80	2	2,939	0.07%
2019/05/21	30	10.87	23	10.90	10.85	7	2,921	0.24%
2019/05/20	4	10.60	1	10.55	10.85	3	2,902	0.10%
2019/05/16	10	12.05	0	0.00	11.60	10	2,704	0.37%
2019/05/15	2	12.00	0	0.00	11.65	2	2,621	0.08%
2019/05/14	5	11.75	0	0.00	11.95	5	2,575	0.19%
2019/05/13	0	0.00	11	12.48	12.15	-11	2,484	-0.44%
2019/05/10	10	12.10	109	12.35	12.55	-99	2,237	-4.43%	大賣/
2019/05/09	8	11.45	38	11.53	11.45	-30	1,951	-1.54%
2019/05/07	0	0.00	235	11.98	12.00	-235	1,830	-12.84%	大賣/鉅額交易
2019/05/03	0	0.00	1	11.55	11.55	-1	1,731	-0.06%
2019/05/02	1	11.20	0	0.00	11.40	1	1,698	0.06%
2019/04/30	24	11.02	0	0.00	11.15	24	1,658	1.45%
2019/04/29	0	0.00	27	10.76	10.70	-27	1,679	-1.61%
2019/04/23	10	11.40	0	0.00	11.30	10	1,628	0.61%
2019/04/22	6	11.45	0	0.00	11.45	6	1,618	0.37%
2019/04/19	0	0.00	10	11.13	11.05	-10	1,578	-0.63%
2019/04/16	1	11.60	5	11.50	11.85	-4	1,399	-0.29%
2019/04/15	0	0.00	5	11.25	11.15	-5	1,308	-0.38%
2019/04/12	0	0.00	6	10.98	11.00	-6	1,265	-0.47%
2019/04/11	0	0.00	2	11.00	11.00	-2	1,240	-0.16%
2019/04/10	0	0.00	1	11.10	11.05	-1	1,232	-0.08%
2019/04/09	0	0.00	1	10.80	10.80	-1	1,221	-0.08%
2019/04/02	0	0.00	32	11.00	11.05	-32	1,188	-2.69%
2019/04/01	14	11.34	4	11.35	11.20	10	1,162	0.86%
2019/03/29	20	11.00	0	0.00	11.00	20	1,090	1.83%
2019/03/27	0	0.00	10	11.00	10.60	-10	1,000	-1.00%
2019/03/26	10	10.45	1	10.55	10.55	9	812	1.11%
2019/03/25	0	0.00	1	10.30	10.30	-1	786	-0.13%
2019/03/22	0	0.00	7	10.12	10.05	-7	769	-0.91%
2019/03/20	2	10.00	5	10.00	10.20	-3	701	-0.43%
2019/03/15	0	0.00	1	10.10	10.05	-1	693	-0.14%
2019/03/11	1	10.30	5	10.45	10.45	-4	750	-0.53%
2019/03/08	0	0.00	31	10.21	10.30	-31	767	-4.04%
2019/03/07	1	9.96	0	0.00	9.90	1	746	0.13%
2019/03/06	2	9.97	0	0.00	9.97	2	745	0.27%
2019/03/05	30	9.98	1	10.00	10.10	29	709	4.09%
2019/02/27	13	9.63	0	0.00	9.66	13	702	1.85%
2019/02/25	40	9.77	0	0.00	9.79	40	784	5.10%
2019/02/22	30	9.79	0	0.00	9.78	30	784	3.83%
2019/02/21	102	9.80	5	9.83	9.81	97	786	12.34%	大買/
2019/02/20	0	0.00	5	9.85	9.83	-5	779	-0.64%
2019/02/15	0	0.00	8	9.59	9.70	-8	769	-1.04%
2019/02/13	8	9.86	0	0.00	9.73	8	758	1.06%
2019/01/23	0	0.00	10	9.51	9.59	-10	740	-1.35%
2019/01/16	10	9.38	0	0.00	9.27	10	696	1.44%
2019/01/07	0	0.00	5	9.12	9.29	-5	682	-0.73%
2019/01/04	5	9.05	0	0.00	9.01	5	684	0.73%
2018/12/18	0	0.00	10	9.55	9.44	-10	763	-1.31%
2018/12/12	0	0.00	2	9.97	9.98	-2	771	-0.26%
2018/12/11	10	10.10	0	0.00	9.92	10	767	1.30%
2018/12/10	2	9.82	0	0.00	9.80	2	759	0.26%
2018/12/07	0	0.00	10	9.50	9.54	-10	760	-1.31%
2018/12/06	2	9.40	0	0.00	9.40	2	778	0.26%
2018/12/05	0	0.00	5	9.74	9.65	-5	794	-0.63%
2018/12/04	1	10.00	2	10.05	9.91	-1	796	-0.13%
2018/12/03	10	9.65	0	0.00	9.73	10	727	1.37%
2018/11/29	0	0.00	10	9.43	9.40	-10	718	-1.39%
2018/11/26	6	9.58	0	0.00	9.52	6	759	0.79%
2018/11/23	4	9.64	0	0.00	9.47	4	730	0.55%
2018/11/22	0	0.00	10	9.08	9.35	-10	664	-1.50%
2018/11/20	0	0.00	10	8.86	8.76	-10	672	-1.49%
2018/11/16	5	8.61	0	0.00	8.50	5	693	0.72%
2018/11/15	5	8.70	0	0.00	8.70	5	692	0.72%
2018/11/14	10	8.50	0	0.00	8.51	10	702	1.42%
2018/11/13	1	8.50	0	0.00	8.50	1	705	0.14%
2018/11/05	10	8.50	0	0.00	8.60	10	733	1.36%
2018/11/01	0	0.00	2	8.39	8.39	-2	755	-0.26%
2018/10/25	43	8.36	0	0.00	8.21	43	783	5.49%
2018/10/24	8	8.62	0	0.00	8.57	8	780	1.03%
2018/10/23	10	8.62	0	0.00	8.66	10	782	1.28%
2018/10/11	12	8.34	40	8.30	8.30	-28	800	-3.50%
2018/10/09	1	9.30	0	0.00	9.22	1	782	0.13%
2018/09/27	1	9.79	0	0.00	9.75	1	891	0.11%
2018/09/12	3	10.35	0	0.00	10.50	3	1,359	0.22%
2018/09/10	4	9.96	0	0.00	9.87	4	1,508	0.27%
2018/08/22	0	0.00	1	9.21	9.34	-1	1,687	-0.06%
2018/08/21	1	9.32	0	0.00	9.29	1	1,690	0.06%
2018/08/15	1	8.94	0	0.00	8.94	1	1,672	0.06%
2018/08/03	3	9.35	0	0.00	9.36	3	1,634	0.18%
2018/08/02	3	9.44	0	0.00	9.42	3	1,628	0.18%
2018/07/10	2	9.63	0	0.00	9.38	2	1,522	0.13%
2018/07/09	133	10.14	0	0.00	10.15	133	1,447	9.19%	大買/鉅額交易
2018/07/06	60	10.13	0	0.00	10.15	60	1,430	4.19%
2018/07/03	20	10.78	0	0.00	10.70	20	1,330	1.50%
2018/07/02	2	11.08	0	0.00	10.85	2	1,295	0.15%
2018/06/29	33	11.10	2	10.93	11.15	31	1,174	2.64%
2018/06/28	1	10.30	0	0.00	10.30	1	1,057	0.09%
2018/06/27	1	10.60	0	0.00	10.75	1	1,046	0.10%
2018/06/22	5	10.40	6	10.42	10.35	-1	860	-0.12%
2018/06/21	8	10.60	0	0.00	10.60	8	840	0.95%
2018/06/19	10	10.73	2	10.85	10.80	8	764	1.05%
2018/06/15	0	0.00	10	10.80	10.80	-10	623	-1.60%
2018/06/12	2	10.13	0	0.00	10.05	2	478	0.42%
2018/06/11	0	0.00	110	9.63	9.63	-110	376	-29.18%	大賣/鉅額交易
2018/06/07	10	8.65	0	0.00	8.71	10	301	3.32%
2018/06/01	100	8.64	0	0.00	8.70	100	313	31.92%
2018/05/31	0	0.00	100	8.84	8.70	-100	305	-32.70%
2018/05/30	14	8.27	14	8.35	8.30	0	289	0.00%
2018/05/29	0	0.00	29	8.30	8.36	-29	286	-10.11%
2018/05/23	0	0.00	2	7.85	7.88	-2	280	-0.71%
2018/05/21	35	7.77	0	0.00	7.80	35	279	12.53%
2018/05/18	78	7.77	0	0.00	7.80	78	277	28.10%
2018/05/17	7	7.70	0	0.00	7.80	7	276	2.53%
2018/04/17	0	0.00	1	8.60	8.59	-1	455	-0.22%
2018/04/16	0	0.00	1	8.78	8.74	-1	459	-0.22%
2018/04/13	0	0.00	1	8.85	8.82	-1	465	-0.21%
2018/04/12	0	0.00	2	8.75	8.80	-2	475	-0.42%
2018/04/10	0	0.00	4	8.77	8.73	-4	512	-0.78%
2018/03/31	0	0.00	6	8.82	8.82	-6	506	-1.18%
2018/03/29	0	0.00	2	8.90	8.90	-2	493	-0.41%
2018/03/28	5	8.93	0	0.00	8.91	5	495	1.01%
2018/03/27	0	0.00	2	8.91	8.94	-2	493	-0.40%
2018/03/22	0	0.00	6	9.28	9.20	-6	492	-1.22%
2018/03/19	0	0.00	1	9.32	9.26	-1	503	-0.20%
2018/03/16	2	9.30	0	0.00	9.31	2	507	0.39%
2018/03/15	0	0.00	3	9.28	9.32	-3	511	-0.59%
2018/03/13	0	0.00	1	9.30	9.30	-1	517	-0.19%
2018/03/08	0	0.00	2	9.23	9.16	-2	506	-0.39%
2018/03/07	0	0.00	1	9.26	9.22	-1	507	-0.20%
2018/03/06	2	9.22	0	0.00	9.25	2	521	0.38%
2018/02/12	40	9.04	0	0.00	9.01	40	600	6.66%
2018/02/09	0	9.01	0	0.00	9.01	0	600	0.00%
2018/02/06	0	0.00	11	9.11	9.10	-11	627	-1.75%
2018/01/19	0	0.00	2	10.10	10.10	-2	626	-0.32%