聚亨 (2022)-犇亞-鑫豐券商分點個股進出

台股 » 個股 » 聚亨 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聚亨

(2022)

可現股當沖

股價
12.15
漲跌
▼0.20
漲幅
-1.62%
成交量
1,426張
產業
上市鋼鐵類股
421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

聚亨 (2022)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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	0	0.00	3	12.15	12.15	-3	1,369	-0.22%
2024/04/18	0.3	12.30	0	0.00	12.35	0.3	1,353	0.02%
2024/04/17	0	0.00	0.7	12.00	12.05	-0.7	1,328	-0.05%
2024/04/16	15	11.90	1	11.85	11.85	14	1,319	1.06%
2024/04/11	1	13.05	0.4	12.65	12.75	0.6	1,268	0.05%
2024/04/10	3	12.82	17	12.65	12.60	-14	1,237	-1.13%
2024/04/09	29	12.68	22	12.81	12.70	7	1,181	0.59%
2024/04/08	0	11.85	1	11.85	12.00	-1	1,084	-0.09%
2024/04/03	2	11.85	1	11.95	11.60	1	1,054	0.09%
2024/04/01	0	0.00	1	11.35	11.25	-1	1,003	-0.10%
2024/03/29	0	0.00	6	11.15	11.20	-6	989	-0.61%
2024/03/28	0	10.90	6.2	11.05	10.85	-6.2	1,057	-0.59%
2024/03/27	0	10.85	3	10.95	10.85	-3	1,077	-0.28%
2024/03/25	0	0.00	1	10.95	10.80	-1	1,221	-0.08%
2024/03/20	1	10.55	0	0.00	10.55	1	1,661	0.06%
2024/03/19	0.2	10.65	0	0.00	10.60	0.2	1,654	0.01%
2024/03/18	6	10.75	30	10.77	10.80	-24	1,642	-1.46%
2024/03/15	49	11.21	90	11.25	10.90	-41	1,635	-2.51%
2024/03/14	81	11.10	1	11.10	11.10	80	1,446	5.53%
2024/03/13	0.2	10.20	0	0.00	10.10	0.2	1,410	0.01%
2024/03/12	0	10.35	0	0.00	10.45	0	1,383	0.00%
2024/03/11	0	10.45	0	0.00	10.35	0	1,401	0.00%
2024/03/08	0.2	10.50	0	0.00	10.45	0.2	1,385	0.01%
2024/03/07	0.2	10.80	0	0.00	10.85	0.2	1,365	0.01%
2024/03/06	0	11.09	0	0.00	11.00	0	1,348	0.00%
2024/03/05	0	11.08	0	0.00	11.00	0	1,339	0.00%
2024/03/04	0.2	11.20	0	0.00	11.15	0.2	1,330	0.02%
2024/03/01	0	11.27	0	0.00	11.25	0	1,339	0.00%
2024/02/29	0	11.25	0	0.00	11.35	0	1,339	0.00%
2024/02/27	0.3	11.30	0	0.00	11.30	0.3	1,337	0.02%
2024/02/26	0	11.40	0	0.00	11.40	0	1,337	0.00%
2024/02/21	0	11.60	0	0.00	11.60	0	1,335	0.00%
2024/02/20	0	11.78	0	0.00	11.65	0	1,332	0.00%
2024/02/19	0	11.69	0.1	11.70	11.80	-0.1	1,327	-0.01%
2024/02/16	0	11.32	1.4	11.45	11.45	-1.4	1,321	-0.11%
2024/02/15	0	11.05	0	0.00	11.05	0	1,319	0.00%
2024/02/05	0	0.00	1	11.15	11.05	-1	1,319	-0.08%
2024/02/01	0	11.26	0	0.00	11.30	0	1,313	0.00%
2024/01/26	0	11.40	0.6	11.47	11.50	-0.6	1,303	-0.05%
2024/01/24	0	0.00	2	11.65	11.55	-2	1,302	-0.15%
2024/01/23	0	11.40	0	0.00	11.40	0	1,294	0.00%
2024/01/22	0	11.30	0	0.00	11.35	0	1,290	0.00%
2024/01/18	0.2	11.25	0	0.00	11.35	0.2	1,288	0.02%
2024/01/15	0	0.00	4	11.85	11.80	-4	1,272	-0.31%
2024/01/12	1	11.95	0	0.00	11.80	1	1,275	0.08%
2024/01/11	0	0.00	1	11.85	11.85	-1	1,276	-0.08%
2024/01/10	0	12.15	1	11.95	11.90	-1	1,272	-0.08%
2024/01/05	2	12.58	0	0.00	12.55	2	1,255	0.16%
2024/01/03	0	0.00	1	12.60	12.65	-1	1,239	-0.08%
2023/12/29	2	12.80	0	0.00	12.75	2	1,231	0.16%
2023/12/26	1	12.80	0	0.00	12.90	1	1,235	0.08%
2023/12/25	6.3	13.53	5	13.57	12.90	1.3	1,218	0.11%
2023/12/22	0.2	12.90	9	12.72	12.75	-8.8	1,129	-0.78%
2023/12/21	8.3	13.10	1	13.10	13.10	7.3	1,098	0.66%
2023/12/20	15	13.82	33	13.99	13.35	-18	1,057	-1.70%
2023/12/19	34	13.50	34	13.30	13.55	0	953	0.00%
2023/12/18	38.8	13.03	15.1	13.35	12.80	23.6	821	2.88%
2023/12/15	1	12.60	15	12.18	12.70	-14	596	-2.35%
2023/12/14	11	11.60	2	11.73	11.55	9	516	1.74%
2023/12/13	1	11.55	2	11.65	11.60	-1	541	-0.18%
2023/12/12	4	11.53	0	0.00	11.55	4	557	0.72%
2023/12/11	2	11.68	0	0.00	11.70	2	554	0.36%
2023/12/08	1	11.75	0	0.00	11.80	1	557	0.18%
2023/12/07	3	11.83	0	0.00	11.85	3	565	0.53%
2023/12/06	0.3	12.10	4	12.33	12.10	-3.7	570	-0.66%
2023/11/28	0	0.00	2	11.93	11.90	-2	589	-0.34%
2023/11/27	0	0.00	19	11.65	11.60	-19	606	-3.13%
2023/11/22	0	11.45	0	0.00	11.55	0	758	0.00%
2023/11/21	20	11.70	0	0.00	11.60	20	903	2.21%
2023/11/17	3	11.37	0	0.00	11.35	3	1,035	0.29%
2023/11/14	2	11.23	0	0.00	11.30	2	1,079	0.19%
2023/11/13	2	11.55	0	0.00	11.45	2	1,085	0.18%
2023/11/10	9	11.75	0	0.00	11.70	9	1,089	0.83%
2023/11/09	2	11.78	0	0.00	11.80	2	1,095	0.18%
2023/11/02	0	0.00	1	12.00	11.90	-1	1,169	-0.09%
2023/10/31	1	11.75	0	11.85	11.75	1	1,181	0.08%
2023/10/30	0	0.00	0.4	11.90	11.80	-0.4	1,202	-0.03%
2023/10/24	1	11.80	1	11.95	11.95	0	1,259	0.00%
2023/10/20	10	11.90	0	0.00	11.95	10	1,284	0.78%
2023/10/18	10	12.30	0	0.00	12.25	10	1,303	0.77%
2023/10/16	2	12.55	0	0.00	12.50	2	1,314	0.15%
2023/10/11	0.1	12.80	0	0.00	12.60	0.1	1,365	0.01%
2023/10/06	1	12.85	0	0.00	12.75	1	1,371	0.07%
2023/10/03	1	12.75	13	13.28	13.00	-12	1,414	-0.85%
2023/10/02	0	0.00	1.7	12.80	12.95	-1.7	1,400	-0.12%
2023/09/26	0	12.75	0	0.00	12.80	0	1,403	0.00%
2023/09/25	0	12.93	0	0.00	12.80	0	1,408	0.00%
2023/09/21	1	12.90	0	0.00	12.75	1	1,431	0.07%
2023/09/20	0	13.05	2	13.30	13.05	-2	1,441	-0.14%
2023/09/19	0	0.00	12	12.80	13.00	-12	1,444	-0.83%
2023/09/18	12	13.08	8	13.00	12.90	4	1,449	0.28%
2023/09/15	13	12.55	15	12.59	12.60	-2	1,453	-0.14%
2023/09/14	6.7	12.27	3.9	12.23	12.20	2.8	1,464	0.19%
2023/09/12	0	0.00	2	12.23	12.15	-2	1,506	-0.13%
2023/09/11	0	12.25	2	12.00	12.00	-2	1,503	-0.13%
2023/09/08	1	12.25	0	0.00	12.25	1	1,504	0.07%
2023/09/07	2	12.55	0	0.00	12.40	2	1,518	0.13%
2023/09/06	0	0.00	0.1	12.65	12.70	-0.1	1,521	-0.01%
2023/09/04	3	12.92	0	0.00	12.95	3	1,523	0.20%
2023/09/01	11	13.14	1.4	13.09	13.00	9.6	1,521	0.63%
2023/08/31	4	12.58	15	13.03	12.95	-11	1,536	-0.72%
2023/08/30	11.6	12.88	1.4	12.71	12.60	10.2	1,538	0.66%
2023/08/29	1.4	11.88	0	0.00	11.90	1.4	1,520	0.09%
2023/08/28	1	12.80	3.8	12.94	12.80	-2.8	1,530	-0.18%
2023/08/16	2	9.70	5	9.87	9.99	-3	1,505	-0.20%
2023/08/15	2	9.50	33	9.53	9.65	-31	1,412	-2.19%
2023/08/14	2	8.49	18	9.00	9.05	-16	1,343	-1.19%
2023/08/11	1	8.51	0	0.00	8.52	1	1,325	0.08%
2023/08/09	8	8.78	0	0.00	8.77	8	1,392	0.57%
2023/08/08	3	8.97	0	9.01	8.96	3	1,431	0.21%
2023/08/07	1	9.02	0	0.00	9.03	1	1,550	0.06%
2023/08/04	0	0.00	1	9.24	9.15	-1	1,708	-0.06%
2023/08/02	3	9.02	9	9.00	9.14	-6	1,744	-0.34%
2023/08/01	1	9.01	0	0.00	8.96	1	1,761	0.06%
2023/07/31	2	9.04	0	0.00	9.03	2	1,788	0.11%
2023/07/28	1	9.20	0	0.00	9.20	1	1,816	0.06%
2023/07/26	0	0.00	0	9.20	9.23	0	2,074	0.00%
2023/07/24	1	9.27	0	0.00	9.22	1	2,289	0.04%
2023/07/21	4	9.37	0	0.00	9.39	4	2,281	0.18%
2023/07/20	0	0.00	1	9.50	9.61	-1	2,283	-0.04%
2023/07/19	5	9.33	0	9.33	9.35	5	2,268	0.22%
2023/07/13	10	9.38	0	0.00	9.37	10	2,276	0.44%
2023/07/12	10	9.41	0	0.00	9.43	10	2,269	0.44%
2023/07/11	22	9.49	0	0.00	9.50	22	2,267	0.97%
2023/07/10	12	9.51	0	0.00	9.52	12	2,265	0.53%
2023/07/06	3	9.40	24	9.39	9.39	-21	2,247	-0.93%
2023/07/05	15	9.55	1	9.58	9.52	14	2,232	0.63%
2023/07/04	15	9.64	0	0.00	9.60	15	2,213	0.68%
2023/07/03	18	9.69	1	9.79	9.67	17	2,205	0.77%
2023/06/30	2	9.70	0	0.00	9.69	2	2,203	0.09%
2023/06/29	22	9.81	0	0.00	9.78	22	2,186	1.01%
2023/06/20	1	9.97	0	10.10	9.97	1	2,171	0.05%
2023/06/19	2	9.98	0	0.00	10.10	2	2,170	0.09%
2023/06/16	1	9.87	0	0.00	9.83	1	2,156	0.05%
2023/06/15	0	0.00	6	9.90	9.94	-6	2,153	-0.28%
2023/06/14	2	9.89	2	9.90	9.90	0	2,141	0.00%
2023/06/13	0	0.00	2	9.64	9.64	-2	2,147	-0.09%
2023/06/12	4	9.52	0	0.00	9.54	4	2,158	0.19%
2023/06/08	0	0.00	0	9.97	10.00	0	2,114	0.00%
2023/06/06	0	0.00	1	10.35	10.15	-1	2,087	-0.05%
2023/06/05	2	10.35	4	10.35	10.35	-2	2,090	-0.10%
2023/05/26	5	10.05	0	0.00	10.15	5	2,059	0.24%
2023/05/25	1	10.35	0	0.00	10.30	1	2,035	0.05%
2023/05/24	0	0.00	1	10.55	10.60	-1	2,027	-0.05%
2023/05/23	10	10.43	0	0.00	10.50	10	2,021	0.49%
2023/05/19	0	0.00	2	11.30	10.95	-2	1,940	-0.10%
2023/05/17	0	0.00	4	10.99	10.95	-4	1,911	-0.21%
2023/05/16	1	10.70	0	0.00	10.80	1	1,886	0.05%
2023/05/15	0	0.00	1	10.95	11.00	-1	1,848	-0.05%
2023/05/12	4.2	10.57	43	10.82	11.05	-38.8	1,796	-2.16%
2023/05/11	4.2	10.57	43	10.82	10.80	-38.8	1,738	-2.23%
2023/05/10	40	10.87	19.6	10.92	11.15	20.4	1,609	1.27%
2023/05/09	1.2	10.09	5	10.35	10.15	-3.8	1,443	-0.26%
2023/05/05	9	10.27	28	10.28	10.25	-19	1,375	-1.38%
2023/05/04	26	10.00	10	10.05	10.00	16	1,341	1.19%
2023/05/03	21	10.11	3	10.15	10.20	18	1,301	1.38%
2023/05/02	12	10.38	57	10.21	10.50	-45	1,235	-3.64%
2023/04/28	63	9.58	127	9.65	9.74	-64	1,041	-6.14%	大賣/
2023/04/27	20	8.74	10	8.75	8.86	10	851	1.17%
2023/04/26	0	0.00	4	8.56	8.60	-4	816	-0.49%
2023/04/21	0	0.00	4	8.48	8.38	-4	800	-0.50%
2023/04/13	0	0.00	4	8.36	8.36	-4	726	-0.55%
2023/04/12	0	0.00	6	8.36	8.36	-6	721	-0.83%
2023/04/10	0	0.00	1	8.28	8.28	-1	732	-0.14%
2023/03/30	3	8.29	0	0.00	8.30	3	755	0.40%
2023/03/29	2	8.32	0	0.00	8.32	2	794	0.25%
2023/03/28	0.1	8.29	0	0.00	8.29	0.1	803	0.01%
2023/03/27	0	8.29	0	0.00	8.30	0	805	0.00%
2023/03/24	0	8.23	0	0.00	8.25	0	814	0.00%
2023/03/20	0	0.00	4	8.17	8.19	-4	966	-0.41%
2023/03/17	0	0.00	1	8.23	8.26	-1	957	-0.10%
2023/03/16	9	8.18	0	0.00	8.18	9	953	0.94%
2023/03/14	1	8.40	0	0.00	8.40	1	927	0.11%
2023/03/09	5	8.53	0	0.00	8.52	5	928	0.54%
2023/03/06	0	0.00	1	8.63	8.63	-1	916	-0.11%
2023/03/03	10	8.61	0	0.00	8.59	10	914	1.09%
2023/03/02	15	8.62	0	0.00	8.61	15	908	1.65%
2023/03/01	10	8.68	0	0.00	8.61	10	912	1.10%
2023/02/16	0	8.61	0	8.62	8.63	0	909	0.00%
2023/02/15	0	0.00	3	8.66	8.64	-3	899	-0.33%
2023/02/06	5	8.45	1	8.47	8.48	4	870	0.46%
2023/02/03	15	8.45	0	0.00	8.49	15	869	1.72%
2023/01/17	20	8.29	0	0.00	8.30	20	850	2.35%
2023/01/13	20	8.37	0	0.00	8.34	20	850	2.35%
2023/01/06	0	8.32	0	0.00	8.31	0	872	0.00%
2022/12/29	2	8.26	19	8.26	8.32	-17	914	-1.86%
2022/12/22	19	8.73	0	0.00	8.77	19	900	2.11%
2022/12/21	0	0.00	2	8.78	8.75	-2	894	-0.22%
2022/12/15	2	8.61	2	8.80	8.70	0	848	0.00%
2022/12/14	4	8.50	0	0.00	8.47	4	813	0.49%
2022/12/13	2	8.66	9	8.50	8.78	-7	770	-0.91%
2022/11/29	0	0.00	0	8.20	8.20	0	664	0.00%
2022/11/25	0	0.00	0	8.20	8.20	0	670	0.00%
2022/11/22	0	8.10	0	0.00	8.07	0	682	0.00%
2022/11/18	1	8.17	0	0.00	8.11	1	687	0.15%
2022/11/17	1	8.24	0	0.00	8.22	1	688	0.15%
2022/11/16	0	0.00	10	8.61	8.30	-10	687	-1.45%
2022/11/15	11	8.60	0	0.00	8.64	11	670	1.64%
2022/11/14	0	0.00	4	8.25	8.29	-4	652	-0.61%
2022/11/07	0	0.00	4	8.05	8.18	-4	737	-0.54%
2022/10/31	0	0.00	6	8.00	8.00	-6	756	-0.79%
2022/09/29	0	0.00	1	7.78	7.76	-1	1,011	-0.10%
2022/09/26	0	0.00	3	7.90	7.86	-3	1,026	-0.29%
2022/09/06	0	0.00	2	8.24	8.12	-2	1,173	-0.17%
2022/08/26	0	0.00	1	8.90	8.90	-1	1,205	-0.08%
2022/08/18	3	9.06	0	0.00	9.05	3	1,197	0.25%
2022/08/12	3	8.95	0	0.00	8.92	3	1,157	0.26%
2022/08/04	1	8.77	3	8.72	8.55	-2	1,194	-0.17%
2022/08/03	0	0.00	3	9.14	8.96	-3	1,182	-0.25%
2022/08/02	4	9.43	19	9.19	9.48	-15	1,153	-1.30%
2022/08/01	12	8.82	12	8.24	8.83	0	1,055	0.00%
2022/07/28	6	8.03	0	0.00	8.00	6	1,017	0.59%
2022/07/27	1	8.01	20	8.02	8.07	-19	1,020	-1.86%
2022/07/26	2	8.25	0	0.00	8.09	2	1,025	0.20%
2022/07/25	23	8.32	1	8.31	8.30	22	1,030	2.14%
2022/07/22	0	0.00	3	8.33	8.31	-3	1,040	-0.29%
2022/07/21	4	8.40	0	0.00	8.40	4	1,072	0.37%
2022/07/20	1	8.57	14	8.64	8.50	-13	1,090	-1.19%
2022/07/19	0	0.00	24	8.39	8.63	-24	1,098	-2.18%
2022/07/14	0	0.00	2	8.15	8.10	-2	1,113	-0.18%
2022/07/12	5	7.94	0	0.00	7.92	5	1,140	0.44%
2022/07/07	0	0.00	1	8.19	8.20	-1	1,170	-0.09%
2022/07/06	1	8.06	0	0.00	8.06	1	1,186	0.08%
2022/07/05	0	0.00	1	8.15	8.29	-1	1,205	-0.08%
2022/07/04	0	0.00	8	7.96	8.02	-8	1,202	-0.67%
2022/07/01	2	8.02	0	0.00	8.00	2	1,205	0.17%
2022/06/29	0	8.73	0	0.00	8.70	0	1,189	0.00%
2022/06/17	7	9.03	0	0.00	9.00	7	1,279	0.55%
2022/06/15	0	0.00	2	9.61	9.63	-2	1,337	-0.15%
2022/06/14	1	9.38	0	0.00	9.48	1	1,350	0.07%
2022/06/13	1	9.72	0	0.00	9.72	1	1,364	0.07%
2022/06/08	35	10.15	10	10.20	10.15	25	1,438	1.74%
2022/06/07	10	10.15	2	10.15	10.15	8	1,476	0.54%
2022/06/06	0	0.00	29	10.22	10.20	-29	1,533	-1.89%
2022/06/02	29	10.15	0	0.00	10.15	29	1,710	1.70%
2022/05/30	3	10.25	10	10.20	10.25	-7	2,037	-0.34%
2022/05/27	0	0.00	10	10.20	10.20	-10	2,108	-0.47%
2022/05/26	20	10.13	0	0.00	10.05	20	2,197	0.91%
2022/05/25	0	0.00	5	10.15	10.15	-5	2,246	-0.22%
2022/05/24	5	10.05	5	10.31	10.10	0	2,329	0.00%
2022/05/23	5	10.19	1	10.35	10.25	4	2,428	0.16%
2022/05/20	1	10.25	0	0.00	10.25	1	2,709	0.04%
2022/05/17	0	0.00	10	10.00	9.98	-10	2,853	-0.35%
2022/05/16	0	10.00	0	0.00	9.98	0	2,852	0.00%
2022/05/09	0	0.00	11	10.35	10.20	-11	2,874	-0.38%
2022/05/06	2	10.65	0	0.00	10.75	2	2,948	0.07%
2022/04/28	0	11.25	0	0.00	11.10	0	3,053	0.00%
2022/04/27	1	10.60	6	10.73	10.90	-5	3,055	-0.16%
2022/04/26	1	11.40	4	11.25	11.25	-3	3,030	-0.10%
2022/04/25	0	0.00	3	11.85	11.50	-3	3,019	-0.10%
2022/04/22	4	12.01	3	12.13	12.00	1	3,004	0.03%
2022/04/21	2	12.10	1	12.25	12.10	1	3,031	0.03%
2022/04/20	1	12.15	0.1	12.25	12.15	0.9	3,093	0.03%
2022/04/19	1	12.25	0	12.25	12.25	1	3,133	0.03%
2022/04/18	2	12.15	0	0.00	12.20	2	3,164	0.06%
2022/04/15	0	0.00	40	12.50	12.50	-40	3,203	-1.25%
2022/04/13	0	0.00	1	12.45	12.95	-1	3,240	-0.03%
2022/04/12	1	12.25	0	0.00	12.30	1	3,238	0.03%
2022/04/11	0	0.00	2	12.65	12.50	-2	3,247	-0.06%
2022/04/08	0	0.00	0	13.00	12.90	0	3,264	0.00%
2022/04/07	2	12.95	7.2	12.93	12.80	-5.2	3,275	-0.16%
2022/04/06	1	12.95	0	0.00	12.90	1	3,319	0.03%
2022/04/01	7	13.09	0	0.00	13.10	7	3,362	0.21%
2022/03/31	2	13.25	0	0.00	13.20	2	3,390	0.06%
2022/03/30	3	13.25	1	13.35	13.30	2	3,417	0.06%
2022/03/29	10	13.33	0	0.00	13.20	10	3,451	0.29%
2022/03/28	1	13.25	0	0.00	13.35	1	3,458	0.03%
2022/03/24	4	13.75	2	13.65	13.65	2	3,649	0.05%
2022/03/23	3	13.55	1	13.90	13.75	2	3,743	0.05%
2022/03/22	4	13.86	11	13.94	13.75	-7	3,734	-0.19%
2022/03/21	12	13.64	20	13.79	13.90	-8	3,710	-0.22%
2022/03/17	0	0.00	3	13.35	13.40	-3	3,747	-0.08%
2022/03/16	2	13.25	1	13.35	13.15	1	3,763	0.03%
2022/03/15	9	13.18	1	13.50	13.10	8	3,763	0.21%
2022/03/14	0	0.00	1	14.00	13.75	-1	3,799	-0.03%
2022/03/11	11	13.92	1	14.00	13.80	10	3,836	0.26%
2022/03/10	7	13.80	0	0.00	13.75	7	3,836	0.18%
2022/03/09	6	13.68	2	13.70	13.75	4	3,856	0.10%
2022/03/08	7	13.87	12	14.35	13.70	-5	3,843	-0.13%
2022/03/07	20	14.68	31	14.55	14.70	-11	3,688	-0.30%
2022/03/04	4	13.78	1	14.00	13.70	3	3,472	0.09%
2022/03/03	3	13.83	1	14.30	13.85	2	3,506	0.06%
2022/03/02	7	14.18	23	14.08	14.05	-16	3,510	-0.46%
2022/03/01	8	14.24	5	14.42	14.15	3	3,556	0.08%
2022/02/25	1	13.55	4	13.90	13.65	-3	3,676	-0.08%
2022/02/24	9	13.53	1	13.80	13.25	8	3,726	0.21%
2022/02/23	7	14.20	5	14.20	13.95	2	3,699	0.05%
2022/02/22	33	14.28	21	14.27	14.40	12	3,681	0.33%
2022/02/21	5	13.31	20	13.88	13.90	-15	3,735	-0.40%
2022/02/18	0	12.55	4	12.50	12.65	-4	3,612	-0.11%
2022/02/17	0	12.64	0	0.00	12.40	0	3,654	0.00%
2022/02/16	10	12.70	0	0.00	12.60	10	3,697	0.27%
2022/02/11	2	13.05	0	0.00	13.05	2	3,959	0.05%
2022/02/07	1	12.25	22	12.78	13.00	-21	4,212	-0.50%
2022/01/26	0	0.00	0	11.80	11.85	0	4,243	0.00%
2022/01/25	3	12.10	0	0.00	11.80	3	4,324	0.07%
2022/01/21	1	12.65	3	12.70	12.30	-2	4,387	-0.05%
2022/01/19	1	12.45	0	0.00	12.40	1	4,451	0.02%
2022/01/18	22	12.63	4	12.70	12.60	18	4,494	0.40%
2022/01/17	0	0.00	0	12.70	12.70	0	4,547	0.00%
2022/01/14	2	12.55	0	0.00	12.70	2	4,678	0.04%
2022/01/13	1	12.90	77	12.90	13.15	-76	4,796	-1.58%
2022/01/11	4	12.75	5	12.85	12.70	-1	4,756	-0.02%
2022/01/10	1	13.45	0	0.00	13.05	1	4,752	0.02%
2022/01/07	6	13.39	0	0.00	13.40	6	4,741	0.13%
2022/01/06	5	13.75	11	13.75	13.70	-6	4,755	-0.13%
2022/01/05	2	14.05	0	0.00	13.85	2	4,804	0.04%
2022/01/04	50	13.85	6	13.85	13.90	44	4,860	0.91%
2022/01/03	20	14.00	0	0.00	14.00	20	4,888	0.41%
2021/12/28	14	14.75	8	14.67	14.30	6	4,999	0.12%
2021/12/27	1	14.35	0	0.00	14.30	1	5,057	0.02%
2021/12/23	3	14.32	3	14.27	14.30	0	5,125	0.00%
2021/12/22	4	14.25	0	0.00	14.20	4	5,134	0.08%
2021/12/21	4	14.20	0	0.00	14.35	4	5,156	0.08%
2021/12/20	10	14.43	14	14.36	14.30	-4	5,134	-0.08%
2021/12/17	10	14.02	2	14.20	13.95	8	5,008	0.16%
2021/12/16	6	13.80	0	0.00	13.80	6	4,937	0.12%
2021/12/15	0	0.00	4	13.90	13.90	-4	5,038	-0.08%
2021/12/14	13	13.90	0	0.00	13.75	13	5,054	0.26%
2021/12/13	10	14.00	10	14.20	14.10	0	5,037	0.00%
2021/12/09	2	14.00	23	14.05	13.95	-21	5,092	-0.41%
2021/12/08	24	14.41	38	14.52	14.05	-14	5,234	-0.27%
2021/12/07	0	0.00	3	14.08	14.15	-3	5,263	-0.06%
2021/12/06	14	13.91	16	14.04	13.90	-2	5,285	-0.04%
2021/12/03	5	13.90	58	14.07	13.90	-53	5,313	-1.00%
2021/12/02	9	13.75	5	13.84	13.70	4	5,349	0.07%
2021/12/01	2	13.75	0	0.00	13.80	2	5,391	0.04%
2021/11/30	5	13.89	20	14.10	13.80	-15	5,460	-0.27%
2021/11/29	20	13.90	0	0.00	13.75	20	5,544	0.36%
2021/11/26	37	14.06	4	14.00	13.95	33	5,665	0.58%
2021/11/25	32	14.40	9	14.65	14.40	23	5,760	0.40%
2021/11/24	33	14.31	60	14.59	14.60	-27	5,733	-0.47%
2021/11/23	16	14.01	12	14.15	13.95	4	5,726	0.07%
2021/11/22	3.5	13.68	3	13.80	13.85	0.5	6,090	0.01%
2021/11/19	9	14.04	2	14.05	13.85	7	6,122	0.11%
2021/11/18	9	14.32	6	14.37	14.20	3	6,277	0.05%
2021/11/17	2	14.05	0	0.00	14.05	2	6,232	0.03%
2021/11/16	2	14.10	25	14.27	14.10	-23	6,434	-0.36%
2021/11/15	0	0.00	3	14.08	14.20	-3	6,728	-0.04%
2021/11/12	14	14.47	1	14.55	14.45	13	7,053	0.18%
2021/11/11	76	14.84	32.8	14.96	14.65	43.2	7,195	0.60%
2021/11/10	1	14.60	0	0.00	14.60	1	7,197	0.01%
2021/11/09	11	14.62	12	14.93	14.80	-1	7,248	-0.01%
2021/11/08	29	14.86	16	14.84	14.85	13	7,302	0.18%
2021/11/03	2	14.33	17	14.13	14.40	-15	7,708	-0.19%
2021/11/02	11	14.01	4	14.35	13.95	7	7,758	0.09%
2021/11/01	5	14.17	14	14.25	14.15	-9	7,808	-0.12%
2021/10/29	8	13.95	0	0.00	14.05	8	7,846	0.10%
2021/10/28	0	0.00	3	14.10	14.05	-3	7,902	-0.04%
2021/10/27	2	13.85	0	0.00	14.00	2	8,007	0.02%
2021/10/26	15	14.01	0	0.00	14.00	15	8,248	0.18%
2021/10/25	4	13.93	8	14.05	14.10	-4	8,522	-0.05%
2021/10/22	20	14.34	16	13.97	13.90	4	8,925	0.04%
2021/10/21	36	15.03	26	15.25	14.80	10	9,106	0.11%
2021/10/20	15	14.81	0	0.00	14.70	15	9,155	0.16%
2021/10/19	0	0.00	8	14.85	14.85	-8	9,478	-0.08%
2021/10/18	8	14.66	0	0.00	14.70	8	9,980	0.08%
2021/10/15	0	0.00	1	14.95	15.10	-1	10,866	-0.01%
2021/10/14	1	14.85	2	14.80	14.85	-1	12,032	-0.01%
2021/10/13	2	14.55	8	14.83	14.40	-6	12,557	-0.05%
2021/10/12	8	14.54	0	0.00	14.50	8	13,127	0.06%
2021/10/08	2	15.43	2	15.60	15.00	0	13,705	0.00%
2021/10/07	5	15.13	5	15.34	15.35	0	13,848	0.00%
2021/10/06	2	15.13	0	0.00	14.95	2	14,185	0.01%
2021/10/05	1	15.45	5	15.33	15.70	-4	14,474	-0.03%
2021/10/04	6	15.32	6	16.10	15.10	0	14,601	0.00%
2021/10/01	7	15.84	6	16.45	15.75	1	14,798	0.01%
2021/09/30	6	16.79	1	16.75	16.75	5	14,976	0.03%
2021/09/29	1	16.75	3	16.52	16.20	-2	15,195	-0.01%
2021/09/28	2	16.50	4	17.05	16.50	-2	15,475	-0.01%
2021/09/27	5	16.97	1	17.20	16.95	4	15,888	0.03%
2021/09/24	3	16.98	4	17.06	16.95	-1	16,743	-0.01%
2021/09/23	5	16.81	2	17.00	16.75	3	17,504	0.02%
2021/09/22	17	16.90	2	17.08	16.60	15	18,907	0.08%
2021/09/16	11	17.86	11	18.01	17.90	0	19,683	0.00%
2021/09/15	12	18.00	12	18.19	18.00	0	20,314	0.00%
2021/09/14	9	18.06	15	18.15	18.25	-6	21,330	-0.03%
2021/09/13	25	18.53	18	18.49	18.75	7	21,995	0.03%
2021/09/10	2	18.00	8	18.05	18.00	-6	21,991	-0.03%
2021/09/09	1	17.05	0	0.00	17.60	1	22,104	0.00%
2021/09/08	3	17.72	2	17.63	17.30	1	22,324	0.00%
2021/09/07	3	17.85	1	17.90	17.75	2	22,559	0.01%
2021/09/06	3	18.02	2.5	18.12	17.70	0.5	22,612	0.00%
2021/09/03	4	18.43	0	0.00	18.20	4	22,682	0.02%
2021/09/02	1	18.60	0	0.00	18.10	1	22,786	0.00%
2021/09/01	4	19.15	1	19.15	18.95	3	23,007	0.01%
2021/08/31	2	19.08	1	19.30	18.95	1	23,259	0.00%
2021/08/27	0	0.00	5	19.07	18.80	-5	23,498	-0.02%
2021/08/26	18	19.61	14.5	19.64	18.90	3.5	23,516	0.01%
2021/08/25	3.5	18.47	6	18.73	18.55	-2.5	23,426	-0.01%
2021/08/24	284	18.97	307	18.72	18.75	-23	23,948	-0.10%	大買/大賣/
2021/08/23	2	19.23	3	19.03	18.95	-1	24,175	0.00%
2021/08/20	2	18.15	5	18.34	18.00	-3	24,134	-0.01%
2021/08/19	8	18.03	24	18.32	17.20	-16	24,015	-0.07%
2021/08/18	20	18.04	14	18.01	18.30	6	23,791	0.03%
2021/08/17	5	16.84	5	16.85	16.65	0	23,577	0.00%
2021/08/16	1	19.00	7	18.44	17.95	-6	23,525	-0.03%
2021/08/13	6	19.30	6	19.20	19.20	0	23,514	0.00%
2021/08/12	8	19.53	9	19.61	19.85	-1	23,727	0.00%
2021/08/11	3	19.25	19	19.11	19.10	-16	23,926	-0.07%
2021/08/10	12	19.96	14	20.36	19.65	-2	23,991	-0.01%
2021/08/09	11	20.23	6.1	20.42	20.05	4.9	23,785	0.02%
2021/08/06	2	19.63	4	19.89	19.40	-2	23,888	-0.01%
2021/08/05	14	19.52	4	19.75	19.30	10	24,118	0.04%
2021/08/04	0	0.00	0	20.15	20.15	0	24,359	0.00%
2021/08/02	8	20.46	3	20.35	20.70	5	26,141	0.02%
2021/07/30	12	20.67	13	21.27	20.20	-1	27,020	0.00%
2021/07/29	9	20.64	16	20.62	20.90	-7	27,461	-0.03%
2021/07/28	25	20.02	16	20.01	19.80	9	27,366	0.03%
2021/07/27	12	20.54	6	20.64	20.05	6	27,132	0.02%
2021/07/26	10	21.68	2	22.03	21.55	8	27,196	0.03%
2021/07/23	20	22.10	2	22.40	21.90	18	27,396	0.07%
2021/07/22	26	21.90	21	22.53	21.55	5	27,282	0.02%
2021/07/21	49	24.34	26	25.44	23.20	23	27,004	0.09%
2021/07/20	26	24.85	73	24.86	24.55	-47	26,512	-0.18%
2021/07/19	5	24.74	15	25.21	25.40	-10	25,644	-0.04%
2021/07/16	24	23.55	19	23.39	23.10	5	25,713	0.02%
2021/07/15	10	23.31	37	23.65	24.20	-27	26,001	-0.10%
2021/07/14	10.5	21.57	9.2	21.71	22.00	1.3	26,302	0.00%
2021/07/13	44	24.62	22	23.86	23.60	22	26,420	0.08%
2021/07/12	37	26.75	84	26.54	26.20	-47	26,347	-0.18%
2021/07/09	27	25.43	32	25.17	25.50	-5	26,306	-0.02%
2021/07/08	62	25.09	51	25.03	25.45	11	26,282	0.04%
2021/07/07	20	23.95	53.3	23.97	24.10	-33.3	26,324	-0.13%
2021/07/06	30	23.93	41	24.02	24.10	-11	26,376	-0.04%
2021/07/05	43	24.98	76	25.00	24.80	-33	26,323	-0.13%
2021/07/02	87	24.61	129	24.60	24.25	-42	26,173	-0.16%	大賣/
2021/07/01	75.5	25.51	108	25.34	25.80	-32.5	25,755	-0.13%	大賣/
2021/06/30	31	26.62	130	26.24	26.65	-99	24,920	-0.40%	大賣/
2021/06/29	116	24.05	104	24.05	24.25	12	24,141	0.05%	大買/大賣/
2021/06/28	9	21.92	18	22.03	22.05	-9	22,710	-0.04%
2021/06/25	20	20.03	2.4	19.92	20.05	17.6	22,308	0.08%
2021/06/24	3	17.32	39	18.00	18.25	-36	21,810	-0.17%
2021/06/23	235	16.69	89	16.93	16.60	146	21,153	0.69%	大買/鉅額交易
2021/06/22	119	15.79	21.4	15.98	16.25	97.6	20,103	0.49%	大買/
2021/06/21	3	14.73	8	14.94	14.80	-5	19,323	-0.03%
2021/06/18	9	15.24	5	15.22	15.10	4	19,169	0.02%
2021/06/17	59	15.47	27	15.47	15.40	32	18,966	0.17%
2021/06/16	43	15.29	40	15.57	15.00	3	18,675	0.02%
2021/06/15	6	15.09	1.2	14.62	15.10	4.8	18,391	0.03%
2021/06/11	5	14.87	15	15.21	14.95	-10	18,251	-0.05%
2021/06/10	18	14.78	13.5	15.27	15.25	4.5	18,103	0.02%
2021/06/09	15	15.13	25.2	15.25	14.95	-10.2	17,919	-0.06%
2021/06/08	52.9	15.27	11	15.28	15.60	41.9	17,595	0.24%
2021/06/07	41	14.26	440	14.63	14.25	-399	17,193	-2.32%	大賣/鉅額交易
2021/06/04	434	15.57	14	15.43	15.10	420	16,967	2.48%	大買/鉅額交易
2021/06/03	4	15.33	21	15.41	15.35	-17	16,750	-0.10%
2021/06/02	26	15.56	30	15.74	15.55	-4	16,541	-0.02%
2021/06/01	62	15.06	58	15.63	15.45	4	16,188	0.02%
2021/05/31	57	15.00	44.3	14.73	15.15	12.7	15,625	0.08%
2021/05/28	16	13.80	27	13.24	13.80	-11	15,170	-0.07%
2021/05/27	25	12.65	22.1	12.72	12.55	2.9	14,934	0.02%
2021/05/26	7	12.31	6	12.53	12.40	1	14,832	0.01%
2021/05/25	21	12.35	11	12.42	12.30	10	14,739	0.07%
2021/05/24	15	12.77	9	12.90	12.80	6	14,660	0.04%
2021/05/21	10	13.09	29	13.12	13.25	-19	14,606	-0.13%
2021/05/20	19	13.02	93	13.46	12.95	-74	14,442	-0.51%
2021/05/19	144	13.79	50	14.05	14.30	94	14,154	0.66%	大買/
2021/05/18	9	11.58	22	12.80	13.00	-13	13,832	-0.09%
2021/05/17	2	11.85	4	11.85	11.85	-2	13,550	-0.01%
2021/05/14	54.3	13.48	22	13.92	13.15	32.3	13,525	0.24%
2021/05/13	22	14.63	24	14.67	14.60	-2	13,176	-0.02%
2021/05/12	20	16.58	20	16.97	16.20	0	12,797	0.00%
2021/05/11	153	18.46	114.4	18.22	18.00	38.7	12,421	0.31%	大買/大賣/
2021/05/10	141.4	17.31	562	16.95	18.40	-420.6	11,420	-3.68%	大買/大賣/鉅額交易
2021/05/07	559.3	15.58	182.9	15.66	16.80	376.4	10,466	3.60%	大買/大賣/鉅額交易
2021/05/06	99	15.21	5.1	15.40	15.40	93.9	9,444	0.99%
2021/05/05	46	13.54	34.7	13.39	14.00	11.3	8,721	0.13%
2021/05/04	22	12.60	72	12.63	12.75	-50	8,503	-0.59%
2021/05/03	48	14.88	12	14.32	13.95	36	8,290	0.43%
2021/04/29	26	14.66	17.7	14.24	14.85	8.3	7,922	0.10%
2021/04/28	3	13.48	38	13.24	13.60	-35	7,523	-0.47%
2021/04/27	5	14.34	21	14.60	14.30	-16	7,313	-0.22%
2021/04/26	14.1	14.35	166	13.99	14.40	-151.9	7,056	-2.15%	大賣/鉅額交易
2021/04/23	18.8	13.59	4	13.36	13.80	14.8	6,639	0.22%
2021/04/22	44	15.17	23	14.90	14.50	21	6,328	0.33%
2021/04/21	70	13.29	63.4	13.77	14.10	6.6	5,696	0.12%
2021/04/20	206	12.65	799.3	12.58	12.85	-593.3	4,800	-12.36%	大買/大賣/鉅額交易
2021/04/19	41	11.65	13	11.70	11.70	28	3,907	0.72%
2021/04/16	129	10.35	66	10.57	10.65	63	3,624	1.74%	大買/
2021/04/15	644	9.30	9	9.44	9.69	635	3,341	19.00%	大買/鉅額交易
2021/04/14	1	8.95	28	8.88	8.81	-27	3,074	-0.88%
2021/04/13	72	9.24	11	9.26	9.03	61	3,023	2.02%
2021/04/12	22	8.32	14	8.49	8.85	8	2,756	0.29%
2021/04/09	11	8.26	31	8.05	8.05	-20	2,501	-0.80%
2021/04/08	0	0.00	1	7.58	7.89	-1	2,356	-0.04%
2021/04/07	3	7.21	0	0.00	7.18	3	2,280	0.13%
2021/04/06	8	7.18	11	7.18	7.21	-3	2,399	-0.13%
2021/03/31	10	6.94	5	7.01	6.98	5	2,623	0.19%
2021/03/30	14	6.81	0	6.73	6.80	14	2,931	0.48%
2021/03/29	3	6.83	0	0.00	6.82	3	3,290	0.09%
2021/03/25	2	6.79	0	0.00	6.80	2	3,756	0.05%
2021/03/24	4	6.73	0	0.00	6.71	4	3,811	0.10%
2021/03/23	0	6.79	0	0.00	6.80	0	3,826	0.00%
2021/03/22	2	6.78	0	0.00	6.84	2	3,837	0.05%
2021/03/19	5	6.89	0	0.00	6.94	5	3,859	0.13%
2021/03/18	1	7.00	0	0.00	7.02	1	3,862	0.03%
2021/03/17	2	7.00	0	0.00	7.01	2	3,883	0.05%
2021/03/16	0	0.00	1	7.06	7.05	-1	3,916	-0.03%
2021/03/12	1	7.06	0	0.00	7.03	1	3,929	0.03%
2021/03/08	0	6.99	0	0.00	6.97	0	3,895	0.00%
2021/02/26	0	0.00	7	7.06	7.05	-7	3,915	-0.18%
2021/02/25	4	7.13	10	7.11	7.11	-6	3,903	-0.15%
2021/02/24	1	7.20	5	7.20	7.11	-4	3,901	-0.10%
2021/02/23	18	7.56	0	0.00	7.60	18	3,828	0.47%
2021/02/17	0	0.00	3	6.59	6.80	-3	3,687	-0.08%
2021/02/05	0	6.30	0	0.00	6.30	0	3,659	0.00%
2021/01/29	0	0.00	4	6.35	6.22	-4	3,626	-0.11%
2021/01/26	2	6.70	0	0.00	6.65	2	3,609	0.06%
2021/01/19	1	6.80	0	0.00	6.80	1	3,498	0.03%
2021/01/18	1	6.57	0	0.00	6.85	1	3,479	0.03%
2021/01/15	1	6.80	0	0.00	6.70	1	3,456	0.03%
2021/01/14	2	7.05	5	7.13	7.02	-3	3,421	-0.09%
2021/01/12	2	7.00	0	0.00	6.82	2	3,366	0.06%
2021/01/07	3	7.48	5	7.50	7.54	-2	3,231	-0.06%
2021/01/06	4	7.73	41	7.57	7.51	-37	3,189	-1.16%
2021/01/05	9	8.21	6	8.12	8.09	3	3,038	0.10%
2021/01/04	10	8.15	0	0.00	8.12	10	2,951	0.34%
2020/12/31	14	8.16	0	0.00	8.10	14	2,882	0.49%
2020/12/30	1	8.31	6	8.43	8.25	-5	2,807	-0.18%
2020/12/29	13	8.28	7	8.31	8.26	6	2,698	0.22%
2020/12/28	0	0.00	13	8.07	8.05	-13	2,538	-0.51%
2020/12/25	2.1	8.09	1	8.15	8.15	1.1	2,417	0.05%
2020/12/24	7	8.53	13	8.58	8.37	-6	2,236	-0.27%
2020/12/23	18	7.99	4	7.69	8.20	14	1,906	0.73%
2020/12/22	12	7.74	12	7.53	7.46	0	1,548	0.00%
2020/12/21	15	6.93	3	6.86	7.09	12	1,262	0.95%
2020/12/18	5	6.44	16	6.33	6.45	-11	1,093	-1.01%
2020/12/17	0	0.00	10	6.23	6.25	-10	1,074	-0.93%
2020/12/16	0	0.00	0.6	6.15	6.18	-0.6	1,104	-0.05%
2020/12/15	22	6.32	0	0.00	6.17	22	1,089	2.02%
2020/12/10	0	0.00	5	6.25	6.08	-5	1,019	-0.49%
2020/12/09	5	5.96	0	0.00	5.97	5	985	0.51%
2020/12/08	0	0.00	3	6.15	6.15	-3	991	-0.30%
2020/12/01	0	0.00	1	6.24	6.05	-1	1,192	-0.08%
2020/11/30	1	6.29	9	6.01	6.30	-8	1,187	-0.67%
2020/11/23	0	0.00	2	5.70	5.73	-2	1,107	-0.18%
2020/11/19	10	5.59	60	5.60	5.58	-50	1,061	-4.71%
2020/11/18	20	5.31	0	0.00	5.33	20	1,046	1.91%
2020/11/16	0	0.00	12	5.29	5.30	-12	1,061	-1.13%
2020/11/13	10	5.12	0	0.00	5.11	10	1,056	0.95%
2020/11/12	4	5.14	0	0.00	5.17	4	1,057	0.38%
2020/11/06	0	0.00	4	5.07	5.06	-4	1,052	-0.38%
2020/11/02	2	5.09	0	0.00	5.11	2	1,037	0.19%
2020/10/30	3	5.19	0	0.00	5.18	3	1,041	0.29%
2020/10/28	3	5.20	0	0.00	5.22	3	1,040	0.29%
2020/10/27	4	5.28	0	0.00	5.28	4	1,037	0.39%
2020/10/21	1	5.33	0	0.00	5.34	1	1,052	0.09%
2020/10/12	4	5.37	0	0.00	5.34	4	1,042	0.38%
2020/10/06	0	0.00	2	5.52	5.53	-2	1,092	-0.18%
2020/09/30	5	5.30	0	0.00	5.33	5	1,153	0.43%
2020/09/29	7	5.40	0	0.00	5.39	7	1,143	0.61%
2020/09/28	3	5.53	0	0.00	5.51	3	1,143	0.26%
2020/09/25	9	5.51	0	0.00	5.39	9	1,139	0.79%
2020/09/24	9	5.68	0	0.00	5.65	9	1,123	0.80%
2020/09/21	7	5.99	0	0.00	6.17	7	1,035	0.68%
2020/09/18	0	0.00	4	5.90	5.91	-4	980	-0.41%
2020/09/17	0	0.00	11	5.78	5.83	-11	961	-1.14%
2020/09/16	13	5.70	0	0.00	5.74	13	949	1.37%
2020/09/14	0	0.00	28	5.76	5.75	-28	924	-3.03%
2020/09/11	18	5.61	0	0.00	5.62	18	911	1.97%
2020/09/10	10	5.75	0	0.00	5.75	10	887	1.13%
2020/09/09	0	0.00	17	5.81	5.96	-17	846	-2.01%
2020/09/08	28	5.81	17	6.22	5.60	11	778	1.41%
2020/09/07	0	0.00	37.2	5.58	5.83	-37.2	667	-5.56%
2020/09/04	12	5.33	0	0.00	5.30	12	609	1.97%
2020/09/02	15	5.20	0	0.00	5.25	15	577	2.60%
2020/08/27	0	0.00	2	5.06	5.03	-2	553	-0.36%
2020/08/26	8	4.82	0	0.00	4.82	8	535	1.49%
2020/08/25	0	0.00	8	4.85	4.85	-8	534	-1.50%
2020/08/21	0	0.00	12	4.82	4.85	-12	526	-2.28%
2020/08/18	0	0.00	9	4.57	4.59	-9	508	-1.77%
2020/08/07	3	4.53	0	0.00	4.56	3	550	0.54%
2020/08/06	0	0.00	17	4.67	4.63	-17	565	-3.00%
2020/08/05	17	4.55	18	4.50	4.63	-1	564	-0.18%
2020/08/04	0	0.00	12	4.43	4.45	-12	565	-2.12%
2020/08/03	16	4.41	3	4.45	4.45	13	570	2.28%
2020/07/31	1	4.40	3.2	4.45	4.45	-2.2	573	-0.38%
2020/07/30	9	4.39	0	0.00	4.40	9	574	1.57%
2020/07/29	14	4.45	0.6	4.38	4.38	13.4	569	2.35%
2020/07/28	5	4.46	0	0.00	4.45	5	560	0.89%
2020/07/17	10	4.63	3	4.61	4.57	7	539	1.30%
2020/07/15	13	4.70	10	4.76	4.72	3	521	0.58%
2020/07/14	0	0.00	15	4.79	4.73	-15	516	-2.90%
2020/07/13	12	4.81	0	0.00	4.81	12	499	2.40%
2020/07/10	0	0.00	81	4.55	4.47	-81	468	-17.27%
2020/07/09	81	4.50	25	4.27	4.56	56	430	13.02%
2020/07/06	20	4.12	31	4.15	4.14	-11	400	-2.75%
2020/07/03	0	0.00	8	4.11	4.10	-8	413	-1.94%
2020/07/02	38	4.10	0	0.00	4.11	38	437	8.69%
2020/06/30	15	4.10	0	0.00	4.09	15	443	3.38%
2020/06/29	1	4.10	0	0.00	4.08	1	445	0.22%
2020/06/23	0	0.00	30	4.16	4.16	-30	460	-6.51%
2020/06/22	30	4.14	0	0.00	4.15	30	466	6.43%
2020/06/19	10	4.13	0	0.00	4.13	10	469	2.13%
2020/06/11	0	0.00	2	4.14	4.13	-2	531	-0.38%
2020/05/29	2	4.07	0	0.00	4.07	2	549	0.36%
2020/05/25	0	0.00	14	4.10	4.10	-14	556	-2.51%
2020/05/22	14	4.15	0	0.00	4.14	14	563	2.48%
2020/05/20	0	0.00	92	4.28	4.30	-92	555	-16.55%
2020/05/19	48	4.22	47	4.21	4.27	1	547	0.18%
2020/05/18	6	4.15	14	4.15	4.15	-8	540	-1.48%
2020/05/13	69	4.00	10	4.02	4.02	59	534	11.03%
2020/05/12	8	3.97	58	3.96	3.99	-50	519	-9.63%
2020/05/11	4	4.00	10	4.00	4.00	-6	515	-1.16%
2020/05/08	26	4.00	0	0.00	4.00	26	510	5.09%
2020/05/07	10	4.00	10	4.03	4.03	0	502	0.00%
2020/05/05	21	4.06	0	0.00	4.06	21	499	4.20%
2020/05/04	8	4.07	0	0.00	4.06	8	499	1.60%
2020/04/30	14	4.11	15	4.13	4.13	-1	502	-0.20%
2020/04/29	15	4.08	13	4.11	4.08	2	501	0.40%
2020/04/28	7	4.07	0	0.00	4.06	7	502	1.39%
2020/04/27	4	4.05	0	0.00	4.07	4	512	0.78%
2020/04/24	0	0.00	16	4.02	4.03	-16	506	-3.16%
2020/04/23	16	4.03	0	0.00	4.05	16	504	3.17%
2020/04/21	0	0.00	23	4.02	4.01	-23	506	-4.54%
2020/04/20	5	4.08	5	4.11	4.10	0	503	0.00%
2020/04/17	23	4.15	0	0.00	4.16	23	505	4.55%
2020/04/16	0	0.00	0.7	4.10	4.12	-0.7	501	-0.14%
2020/04/15	0	0.00	15	4.10	4.11	-15	506	-2.96%
2020/04/14	15	4.06	0	0.00	4.06	15	505	2.97%
2020/04/13	0	0.00	1	4.10	4.03	-1	502	-0.20%
2020/04/10	1	4.09	0	0.00	4.10	1	497	0.20%
2020/04/08	22	4.13	9.3	4.10	4.11	12.7	501	2.54%
2020/04/07	3	4.05	0	0.00	4.07	3	485	0.62%
2020/04/01	2	3.51	0	0.00	3.51	2	456	0.44%
2020/03/31	3	3.50	0	0.00	3.50	3	452	0.66%
2020/03/27	50	3.42	52.4	3.47	3.49	-2.4	437	-0.55%
2020/03/26	22	3.52	20	3.54	3.53	2	431	0.46%
2020/03/25	0	0.00	37	3.57	3.54	-37	424	-8.71%
2020/03/24	11	3.44	10	3.44	3.43	1	423	0.24%
2020/03/23	0	0.00	3	3.29	3.37	-3	427	-0.70%
2020/03/20	44	3.50	11	3.51	3.51	33	433	7.62%
2020/03/19	0	0.00	12	3.26	3.29	-12	425	-2.82%
2020/03/18	48	3.69	48	3.66	3.62	0	405	0.00%
2020/03/17	0	3.58	1	3.66	3.66	-1	396	-0.25%
2020/03/13	11	3.69	45	3.71	3.71	-34	384	-8.84%
2020/03/12	13	4.03	18	4.05	3.99	-5	365	-1.37%
2020/03/10	1	4.20	2	4.24	4.26	-1	348	-0.29%
2020/03/09	2	4.30	54	4.25	4.30	-52	346	-15.00%
2020/03/06	0	0.00	52	4.35	4.34	-52	340	-15.29%
2020/03/05	11	4.38	19	4.40	4.42	-8	342	-2.34%
2020/03/04	25	4.30	0	0.00	4.31	25	341	7.33%
2020/03/03	12	4.38	7	4.38	4.33	5	338	1.48%
2020/03/02	29	4.36	4	4.40	4.28	25	334	7.46%
2020/02/27	15	4.45	70	4.48	4.45	-55	347	-15.83%
2020/02/26	9	4.54	0	0.00	4.53	9	348	2.58%
2020/02/25	27	4.57	0	0.00	4.58	27	349	7.72%
2020/02/24	0	4.72	0	0.00	4.71	0	350	0.00%
2020/02/20	20	4.76	0	0.00	4.75	20	381	5.24%
2020/02/19	39	4.79	16	4.80	4.80	23	390	5.89%
2020/02/18	0	4.71	8	4.80	4.79	-8	411	-1.95%
2020/02/17	26	4.75	0	0.00	4.78	26	411	6.33%
2020/02/13	0	4.89	0	0.00	4.90	0	407	0.00%
2020/02/12	6	4.89	0	0.00	4.90	6	404	1.48%
2020/02/10	0	4.96	0	0.00	4.96	0	399	0.00%
2020/02/06	15	4.92	0	0.00	4.98	15	410	3.65%
2020/02/05	28	4.88	28	4.85	4.87	0	410	0.00%
2020/02/03	3	4.84	3	4.90	4.85	0	408	0.00%
2020/01/31	3	4.95	0	0.00	4.96	3	406	0.74%
2020/01/30	0	0.00	87	5.01	4.91	-87	406	-21.40%
2020/01/20	1	5.20	0	0.00	5.21	1	398	0.25%
2020/01/16	36	5.20	0	0.00	5.23	36	403	8.93%
2020/01/14	0	0.00	26	5.28	5.27	-26	414	-6.27%
2020/01/13	12	5.25	0	0.00	5.27	12	425	2.82%
2020/01/09	22	5.21	0	0.00	5.25	22	436	5.04%
2020/01/08	0	0.00	44	5.26	5.19	-44	444	-9.89%
2020/01/07	0	0.00	0.7	5.30	5.33	-0.7	447	-0.16%
2020/01/03	0	0.00	18	5.49	5.50	-18	458	-3.93%
2019/12/30	0	0.00	5	5.45	5.44	-5	483	-1.03%
2019/12/27	5	5.39	0	0.00	5.42	5	495	1.01%
2019/12/23	0	5.35	0	0.00	5.38	0	514	0.00%
2019/12/18	0	0.00	1	5.49	5.48	-1	516	-0.19%
2019/12/10	2	5.14	0.4	5.10	5.13	1.6	513	0.31%
2019/12/06	14	5.07	0	0.00	5.06	14	518	2.70%
2019/12/05	12	5.04	0	0.00	5.06	12	520	2.30%
2019/11/27	0	0.00	0	5.12	5.16	0	552	0.00%
2019/11/20	19	5.00	0	0.00	5.00	19	525	3.62%
2019/11/18	30	5.24	0	0.00	5.25	30	493	6.08%
2019/11/15	5	5.35	142	5.33	5.37	-137	485	-28.22%	大賣/鉅額交易
2019/11/14	6	5.65	0	0.00	5.65	6	468	1.28%
2019/11/13	0	0.00	13	5.70	5.69	-13	469	-2.77%
2019/11/11	0	0.00	39	5.77	5.73	-39	480	-8.12%
2019/11/08	6	5.81	0	0.00	5.80	6	479	1.25%
2019/11/07	4	5.83	0	0.00	5.79	4	481	0.83%
2019/11/06	5	5.87	9	5.85	5.82	-4	481	-0.83%
2019/11/05	43	5.87	7	5.93	5.85	36	480	7.49%
2019/11/04	10	5.74	0	0.00	5.74	10	479	2.09%
2019/10/31	1	5.73	0	0.00	5.78	1	482	0.21%
2019/10/30	6	5.78	0	0.00	5.78	6	488	1.23%
2019/10/29	3.9	5.80	18	5.80	5.78	-14.1	488	-2.88%
2019/10/28	9.1	5.83	0	0.00	5.82	9.1	488	1.86%
2019/10/25	1	5.86	0	0.00	5.88	1	489	0.20%
2019/10/24	4.1	5.91	0	0.00	5.90	4.1	495	0.82%
2019/10/23	0.9	5.93	2	5.97	5.94	-1.1	501	-0.21%
2019/10/22	1	5.90	0	0.00	5.90	1	504	0.20%
2019/10/21	1	5.88	0	0.00	5.89	1	508	0.20%
2019/10/18	0	0.00	3	5.78	5.78	-3	504	-0.59%
2019/10/17	23	5.75	10	5.80	5.75	13	507	2.56%
2019/10/16	8	5.75	4	5.78	5.78	4	498	0.80%
2019/10/15	5	5.80	0	0.00	5.74	5	496	1.01%
2019/10/09	0	0.00	6	5.88	5.89	-6	495	-1.21%
2019/10/08	6	5.80	0	0.00	5.88	6	497	1.21%
2019/10/04	3	6.00	0	0.00	5.97	3	494	0.61%
2019/10/03	5	6.05	3	6.02	6.04	2	481	0.42%
2019/10/02	23	6.19	0	0.00	6.13	23	469	4.90%
2019/10/01	9	6.23	0	0.00	6.22	9	461	1.95%
2019/09/26	12	6.37	0	0.00	6.37	12	458	2.62%
2019/09/25	1	6.39	1	6.37	6.39	0	450	0.00%
2019/09/20	2	6.49	0	0.00	6.46	2	450	0.44%
2019/09/19	5	6.53	0	0.00	6.53	5	438	1.14%
2019/09/18	1	6.55	0	0.00	6.55	1	435	0.23%
2019/09/17	7	6.55	0	0.00	6.55	7	437	1.60%
2019/09/16	1	6.55	0	0.00	6.56	1	441	0.23%
2019/09/12	7	6.57	0	0.00	6.58	7	440	1.59%
2019/09/11	12	6.57	0	0.00	6.58	12	440	2.72%
2019/09/10	19	6.57	0	0.00	6.56	19	441	4.30%
2019/09/09	4	6.58	0	0.00	6.60	4	441	0.91%
2019/09/06	8	6.60	0	0.00	6.62	8	443	1.80%
2019/09/05	23	6.60	0	0.00	6.60	23	448	5.13%
2019/09/04	20	6.60	0	6.58	6.60	20	443	4.51%
2019/08/23	2	6.68	0	0.00	6.66	2	474	0.42%
2019/08/22	0	0.00	1.4	6.64	6.66	-1.4	499	-0.28%
2019/08/20	0	0.00	1	6.61	6.60	-1	503	-0.20%
2019/08/19	7	6.54	7	6.55	6.55	0	510	0.00%
2019/08/16	0	0.00	8	6.52	6.53	-8	515	-1.55%
2019/08/15	9	6.51	0	0.00	6.51	9	529	1.70%
2019/08/14	5	6.56	5	6.56	6.57	0	534	0.00%
2019/08/05	0	6.61	0	0.00	6.63	0	586	0.00%
2019/07/30	5	6.68	0	0.00	6.68	5	592	0.84%
2019/07/24	2	6.62	0	0.00	6.57	2	596	0.34%
2019/07/23	3	6.58	0	0.00	6.63	3	591	0.51%
2019/07/08	0	0.00	2	6.75	6.75	-2	570	-0.35%
2019/06/17	0	6.66	0	0.00	6.69	0	670	0.00%
2019/06/13	6	6.71	0	0.00	6.70	6	676	0.89%
2019/06/10	0	0.00	1	6.86	6.82	-1	704	-0.14%
2019/06/05	0	0.00	1	6.77	6.79	-1	699	-0.14%
2019/06/04	1	6.70	0	0.00	6.73	1	686	0.15%
2019/06/03	0	0.00	3	6.77	6.77	-3	692	-0.43%
2019/05/31	1	6.76	0	0.00	6.78	1	691	0.14%
2019/05/30	0	0.00	1	6.77	6.68	-1	691	-0.14%
2019/05/29	0	0.00	37	6.66	6.74	-37	688	-5.38%
2019/05/28	1	6.65	72	6.66	6.66	-71	664	-10.68%
2019/05/27	1	6.62	20	6.63	6.64	-19	668	-2.84%
2019/05/24	2	6.61	50	6.61	6.59	-48	679	-7.07%
2019/05/23	1	6.57	8	6.64	6.58	-7	672	-1.04%
2019/05/22	1	6.70	0	0.00	6.70	1	681	0.15%
2019/05/21	0	0.00	50	6.68	6.66	-50	685	-7.30%
2019/05/20	21	6.56	31	6.60	6.56	-10	687	-1.45%
2019/05/17	0	0.00	10	6.53	6.51	-10	680	-1.47%
2019/05/16	0	0.00	27	6.45	6.47	-27	678	-3.98%
2019/05/15	31	6.47	12	6.52	6.45	19	664	2.86%
2019/05/14	22	6.47	4	6.47	6.46	18	653	2.75%
2019/05/13	9	6.50	6	6.54	6.50	3	655	0.46%
2019/05/10	30	6.49	36	6.51	6.52	-6	652	-0.92%
2019/05/09	2	6.46	2	6.56	6.49	0	648	0.00%
2019/05/08	3	6.49	20	6.50	6.50	-17	648	-2.62%
2019/05/07	35	6.51	19	6.50	6.51	16	663	2.41%
2019/05/06	1	6.46	31	6.50	6.46	-30	684	-4.38%
2019/05/03	11	6.58	3	6.67	6.56	8	686	1.16%
2019/05/02	0	0.00	23	6.62	6.60	-23	684	-3.36%
2019/04/30	0	0.00	30	6.49	6.54	-30	673	-4.45%
2019/04/29	6	6.36	7	6.40	6.42	-1	668	-0.15%
2019/04/26	0	0.00	33	6.37	6.38	-33	667	-4.94%
2019/04/25	17	6.37	0	0.00	6.38	17	671	2.53%
2019/04/24	8	6.39	3	6.42	6.40	5	669	0.75%
2019/04/23	20	6.40	32	6.42	6.42	-12	669	-1.79%
2019/04/22	12	6.41	0	0.00	6.43	12	672	1.79%
2019/04/19	49	6.44	4	6.41	6.44	45	682	6.59%
2019/04/18	39	6.48	33	6.50	6.45	6	685	0.88%
2019/04/17	15	6.49	34	6.53	6.54	-19	679	-2.80%
2019/04/16	115	6.53	0	0.00	6.51	115	680	16.91%	大買/鉅額交易
2019/04/15	35	6.53	1	6.54	6.52	34	678	5.01%
2019/04/12	7	6.59	1	6.63	6.58	6	677	0.89%
2019/04/11	19.8	6.60	0	0.00	6.60	19.8	678	2.92%
2019/04/10	40	6.65	5	6.67	6.64	35	677	5.17%
2019/04/09	9	6.61	8	6.66	6.65	1	685	0.15%
2019/04/08	0	6.52	1	6.55	6.57	-1	681	-0.15%
2019/04/03	15	6.56	2	6.60	6.53	13	708	1.83%
2019/04/02	10	6.63	0	0.00	6.55	10	761	1.31%
2019/04/01	43	6.68	0	0.00	6.65	43	767	5.60%
2019/03/29	25	6.77	5	6.80	6.74	20	771	2.59%
2019/03/28	5	6.88	0	0.00	6.89	5	827	0.60%
2019/03/27	1	6.91	25	6.96	6.93	-24	848	-2.83%
2019/03/26	25	6.93	0.2	6.91	6.95	24.8	902	2.75%
2019/03/25	3	6.85	35.2	6.90	6.94	-32.2	964	-3.34%
2019/03/22	0	6.86	0	0.00	6.89	0	1,045	0.00%
2019/03/21	0.8	6.88	11	6.94	6.90	-10.2	1,090	-0.94%
2019/03/20	0	6.83	0	0.00	6.88	0	1,211	0.00%
2019/03/19	7	6.90	0	0.00	6.90	7	1,237	0.57%
2019/03/18	2	6.97	0	0.00	6.93	2	1,271	0.16%
2019/03/15	0	6.91	45	7.00	6.92	-45	1,337	-3.36%
2019/03/14	2	6.85	0	0.00	6.99	2	1,358	0.15%
2019/03/13	0	6.81	30	6.90	6.85	-30	1,356	-2.21%
2019/03/12	10.8	6.82	0	0.00	6.85	10.8	1,388	0.78%
2019/03/11	48	6.84	0	0.00	6.85	48	1,405	3.42%
2019/03/08	30	6.84	91	6.85	6.88	-61	1,416	-4.31%
2019/03/07	6	6.85	19	6.85	6.86	-13	1,417	-0.92%
2019/03/06	21	6.88	0	0.00	6.91	21	1,439	1.46%
2019/03/05	17	6.89	10	6.88	6.88	7	1,470	0.48%
2019/03/04	7	6.92	27	6.92	6.92	-20	1,482	-1.35%
2019/02/27	2	6.90	104	6.90	6.91	-102	1,510	-6.75%	大賣/鉅額交易
2019/02/26	5	6.91	0	0.00	6.91	5	1,563	0.32%
2019/02/25	16	6.93	16	6.96	6.92	0	1,579	0.00%
2019/02/22	0	6.85	0	0.00	6.89	0	1,582	0.00%
2019/02/21	10	6.88	0	0.00	6.88	10	1,592	0.63%
2019/02/20	59	6.91	1	6.92	6.91	58	1,580	3.67%
2019/02/19	37	6.90	0	0.00	6.93	37	1,568	2.36%
2019/02/18	5	6.87	10	6.93	6.88	-5	1,554	-0.32%
2019/02/15	10.5	6.86	3	6.89	6.89	7.5	1,547	0.49%
2019/02/14	0	6.81	0	0.00	6.85	0	1,548	0.00%
2019/02/13	0	6.87	0	0.00	6.87	0	1,563	0.00%
2019/02/12	0	6.86	0	0.00	6.91	0	1,566	0.00%
2019/02/11	0	6.81	0	0.00	6.90	0	1,565	0.00%
2019/01/29	9	6.88	17	6.88	6.89	-8	1,566	-0.51%
2019/01/28	1	6.90	0	0.00	6.90	1	1,573	0.06%
2019/01/25	38	6.67	42	6.74	7.00	-4	1,569	-0.25%
2019/01/24	11	6.46	34	6.58	6.58	-23	1,567	-1.47%
2019/01/23	0	6.49	0	0.00	6.50	0	1,563	0.00%
2019/01/22	1	6.48	0	0.00	6.50	1	1,569	0.06%
2019/01/21	23	6.53	0	0.00	6.51	23	1,578	1.46%
2019/01/18	12	6.57	5	6.54	6.54	7	1,591	0.44%
2019/01/17	4	6.59	15	6.60	6.58	-11	1,598	-0.69%
2019/01/16	16	6.58	6	6.60	6.57	10	1,596	0.63%
2019/01/15	5	6.57	0	0.00	6.60	5	1,595	0.31%
2019/01/14	0	6.61	0	0.00	6.61	0	1,595	0.00%
2019/01/11	0	0.00	20	6.70	6.69	-20	1,606	-1.24%
2019/01/10	5	6.58	25	6.60	6.60	-20	1,607	-1.24%
2019/01/09	0	6.48	0	0.00	6.48	0	1,606	0.00%
2019/01/08	3	6.44	43	6.46	6.45	-40	1,609	-2.48%
2019/01/07	5	6.52	0	0.00	6.49	5	1,615	0.31%
2019/01/04	28	6.49	0	0.00	6.51	28	1,617	1.73%
2019/01/03	3	6.60	32	6.65	6.59	-29	1,647	-1.76%
2019/01/02	2	6.69	4	6.70	6.68	-2	1,663	-0.12%