聚亨 (2022)-永豐金券商分點個股進出

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
12.10
漲跌
▼0.15
漲幅
-1.22%
成交量
651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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	37	12.20	0	0.00	12.10	37	1,400	2.64%
2024/04/30	15	12.42	6	12.30	12.25	9	1,400	0.64%
2024/04/26	7	12.15	4	12.15	12.20	3	1,387	0.22%
2024/04/25	0	0.00	2	12.10	12.15	-2	1,383	-0.14%
2024/04/24	92	12.35	0	0.00	12.30	92	1,381	6.66%
2024/04/23	0	0.00	1	12.50	12.45	-1	1,384	-0.07%
2024/04/22	1	12.25	8.4	12.23	12.20	-7.4	1,377	-0.54%
2024/04/19	193	12.09	3	12.10	12.15	190	1,369	13.88%	大買/鉅額交易
2024/04/18	17	12.40	9	12.41	12.35	8	1,353	0.59%
2024/04/17	118	12.08	0	0.00	12.05	118	1,328	8.88%	大買/鉅額交易
2024/04/16	9	11.94	0	0.00	11.85	9	1,319	0.68%
2024/04/15	2	12.10	3	12.37	12.10	-1	1,317	-0.07%
2024/04/12	27	12.37	29	12.82	12.35	-2	1,297	-0.15%
2024/04/11	173.1	12.99	36	12.94	12.75	137.1	1,268	10.81%	大買/鉅額交易
2024/04/10	9	12.62	3.4	12.78	12.60	5.6	1,237	0.45%
2024/04/09	16.4	12.72	9	12.73	12.70	7.4	1,181	0.63%
2024/04/08	0	0.00	5.5	12.08	12.00	-5.5	1,084	-0.51%
2024/04/03	180	11.76	1	11.82	11.60	179	1,054	16.97%	大買/鉅額交易
2024/04/02	1	11.40	9.1	11.42	11.55	-8.1	1,010	-0.80%
2024/04/01	17	11.30	11	11.53	11.25	6	1,003	0.60%
2024/03/29	1.2	11.10	26	11.02	11.20	-24.8	989	-2.51%
2024/03/28	0	10.95	0.1	10.95	10.85	-0.1	1,057	0.00%
2024/03/27	3	10.80	2	10.85	10.85	1	1,077	0.09%
2024/03/26	0	10.84	0	0.00	10.70	0	1,116	0.00%
2024/03/25	11	10.81	0.2	10.82	10.80	10.8	1,221	0.88%
2024/03/22	12.1	10.75	1.2	10.78	10.70	10.9	1,350	0.81%
2024/03/21	3	10.60	2.5	10.51	10.60	0.5	1,580	0.03%
2024/03/20	1	10.75	21.4	10.51	10.55	-20.4	1,661	-1.23%
2024/03/19	2.1	10.66	13	10.60	10.60	-10.9	1,654	-0.66%
2024/03/18	0	10.82	3.2	10.80	10.80	-3.2	1,642	-0.19%
2024/03/15	50	10.92	76.5	11.10	10.90	-26.5	1,635	-1.62%
2024/03/14	6	10.95	2.3	11.08	11.10	3.7	1,446	0.25%
2024/03/13	8.1	10.06	12	10.18	10.10	-4	1,410	-0.28%
2024/03/12	0	0.00	2	10.43	10.45	-2	1,383	-0.14%
2024/03/11	37	10.41	28	10.44	10.35	9	1,401	0.64%
2024/03/08	7	10.57	25	10.60	10.45	-18	1,385	-1.30%
2024/03/07	5	10.81	11	10.90	10.85	-6	1,365	-0.44%
2024/03/06	10	10.99	5.5	11.18	11.00	4.5	1,348	0.33%
2024/03/05	3	11.05	0.7	11.05	11.00	2.3	1,339	0.17%
2024/03/04	1	11.20	0	0.00	11.15	1	1,330	0.08%
2024/03/01	7.1	11.25	0	0.00	11.25	7.1	1,339	0.53%
2024/02/29	0	11.20	0	0.00	11.35	0	1,339	0.00%
2024/02/27	12.6	11.27	0	0.00	11.30	12.6	1,337	0.94%
2024/02/26	27	11.40	0	0.00	11.40	27	1,337	2.02%
2024/02/23	2	11.50	9	11.52	11.45	-7	1,335	-0.52%
2024/02/22	8.1	11.56	0	0.00	11.55	8.1	1,341	0.60%
2024/02/21	2.1	11.70	3.4	11.71	11.60	-1.3	1,335	-0.09%
2024/02/20	5	11.61	8.7	11.65	11.65	-3.7	1,332	-0.27%
2024/02/19	3	11.68	1	11.85	11.80	2	1,327	0.15%
2024/02/16	21.1	11.32	29.8	11.08	11.45	-8.7	1,321	-0.66%
2024/02/15	4.1	10.96	5	11.05	11.05	-0.9	1,319	-0.07%
2024/02/05	5.1	11.12	0	0.00	11.05	5.1	1,319	0.39%
2024/02/01	2.2	11.27	5	11.25	11.30	-2.8	1,313	-0.21%
2024/01/31	0.3	11.28	0	0.00	11.30	0.3	1,309	0.02%
2024/01/30	0	11.50	0.1	11.60	11.35	-0.1	1,307	-0.01%
2024/01/29	8.1	11.46	12	11.54	11.55	-3.9	1,305	-0.30%
2024/01/26	0.3	11.45	0	0.00	11.50	0.3	1,303	0.02%
2024/01/25	1	11.50	1	11.50	11.45	0	1,303	0.00%
2024/01/24	2	11.65	4	11.64	11.55	-2	1,302	-0.15%
2024/01/23	1	11.35	0	0.00	11.40	1	1,294	0.08%
2024/01/22	7	11.33	0	0.00	11.35	7	1,290	0.54%
2024/01/19	0	0.00	1.4	11.30	11.30	-1.4	1,289	-0.11%
2024/01/18	0	11.30	4	11.25	11.35	-4	1,288	-0.31%
2024/01/17	8	11.39	2	11.45	11.30	6	1,287	0.47%
2024/01/16	5.4	11.58	10	11.63	11.50	-4.6	1,279	-0.36%
2024/01/15	1.1	11.75	4	11.80	11.80	-2.9	1,272	-0.23%
2024/01/12	1	11.80	11	11.86	11.80	-10	1,275	-0.78%
2024/01/11	2	11.83	2	11.88	11.85	0	1,276	0.00%
2024/01/10	2	11.90	0	0.00	11.90	2	1,272	0.16%
2024/01/09	4	12.15	0	0.00	12.05	4	1,268	0.32%
2024/01/05	0	12.70	17	12.64	12.55	-17	1,255	-1.35%
2024/01/04	1.6	12.78	7	12.95	12.75	-5.4	1,250	-0.43%
2024/01/03	3	12.47	3	12.55	12.65	0	1,239	0.00%
2024/01/02	0	0.00	1.1	12.65	12.65	-1.1	1,232	-0.09%
2023/12/29	0.1	12.70	10	12.75	12.75	-9.9	1,231	-0.80%
2023/12/28	121	12.83	6	12.99	12.75	115	1,232	9.33%	大買/鉅額交易
2023/12/27	23	12.94	3	12.95	12.85	20	1,234	1.62%
2023/12/26	26	12.89	1.8	12.85	12.90	24.2	1,235	1.96%
2023/12/25	18.2	13.24	20.8	13.46	12.90	-2.6	1,218	-0.21%
2023/12/22	42	12.78	1	12.80	12.75	41	1,129	3.63%
2023/12/21	43	13.40	49.1	13.15	13.10	-6.1	1,098	-0.56%
2023/12/20	16.5	13.66	3.7	13.51	13.35	12.8	1,057	1.21%
2023/12/19	12.1	13.21	42	12.83	13.55	-29.9	953	-3.13%
2023/12/18	65	13.18	41	13.14	12.80	24	821	2.92%
2023/12/15	22	12.66	22.9	12.43	12.70	-0.9	596	-0.14%
2023/12/14	1	11.65	3.7	11.62	11.55	-2.7	516	-0.52%
2023/12/13	1.8	11.56	0	0.00	11.60	1.8	541	0.33%
2023/12/12	0	11.60	0	0.00	11.55	0	557	0.00%
2023/12/11	1	11.70	0	0.00	11.70	1	554	0.18%
2023/12/07	0	11.85	0.2	11.85	11.85	-0.2	565	-0.03%
2023/12/06	5	12.31	0	12.45	12.10	5	570	0.87%
2023/12/04	1	11.85	1.7	11.83	11.90	-0.7	547	-0.13%
2023/12/01	0	0.00	1.1	11.70	11.85	-1.1	554	-0.19%
2023/11/30	1	11.60	0	11.90	11.65	1	558	0.18%
2023/11/29	2	11.87	0	0.00	11.80	2	572	0.36%
2023/11/28	1.3	11.88	4	11.80	11.90	-2.7	589	-0.46%
2023/11/27	1.6	11.63	3	11.60	11.60	-1.4	606	-0.23%
2023/11/22	3	11.55	0	0.00	11.55	3	758	0.40%
2023/11/21	1	11.80	24.7	11.70	11.60	-23.7	903	-2.62%
2023/11/20	7	11.41	5	11.43	11.45	2	988	0.20%
2023/11/17	4	11.45	0	0.00	11.35	4	1,035	0.39%
2023/11/15	21	11.45	18	11.49	11.45	3	1,059	0.28%
2023/11/14	14	11.27	19	11.27	11.30	-5	1,079	-0.46%
2023/11/13	6.1	11.60	25	11.55	11.45	-18.9	1,085	-1.74%
2023/11/10	3	11.68	6	11.65	11.70	-3	1,089	-0.28%
2023/11/09	8	11.79	0	0.00	11.80	8	1,095	0.73%
2023/11/08	17	11.91	10	11.90	11.85	7	1,112	0.63%
2023/11/06	2	11.95	0	0.00	12.00	2	1,152	0.17%
2023/11/03	18.5	11.97	0.7	12.00	11.95	17.8	1,161	1.54%
2023/11/02	1	11.80	6	11.90	11.90	-5	1,169	-0.43%
2023/11/01	0	0.00	17	11.70	11.70	-17	1,174	-1.45%
2023/10/31	1	11.75	0	0.00	11.75	1	1,181	0.08%
2023/10/30	5	11.89	0	0.00	11.80	5	1,202	0.42%
2023/10/27	1	11.95	0	0.00	11.90	1	1,216	0.08%
2023/10/26	1	12.00	0	0.00	11.90	1	1,236	0.08%
2023/10/25	0.5	12.10	0	0.00	12.15	0.5	1,244	0.04%
2023/10/24	0	0.00	3	11.90	11.95	-3	1,259	-0.24%
2023/10/23	11	11.97	5	11.95	12.00	6	1,272	0.47%
2023/10/20	1	11.95	0.7	11.90	11.95	0.3	1,284	0.02%
2023/10/19	4	12.15	19.4	12.19	12.05	-15.4	1,298	-1.18%
2023/10/18	7.1	12.19	0	0.00	12.25	7.1	1,303	0.54%
2023/10/17	0	12.55	14	12.50	12.50	-14	1,304	-1.07%
2023/10/16	31	12.51	2	12.50	12.50	29	1,314	2.21%
2023/10/13	19	12.73	8.7	12.74	12.75	10.3	1,329	0.77%
2023/10/12	17.8	12.82	0.1	12.80	12.85	17.7	1,346	1.31%
2023/10/11	8	12.63	11	12.74	12.60	-3	1,365	-0.22%
2023/10/06	1	12.80	0	0.00	12.75	1	1,371	0.07%
2023/10/05	0.5	12.80	0	0.00	12.90	0.5	1,381	0.04%
2023/10/04	1	12.95	6	13.15	12.95	-5	1,397	-0.36%
2023/10/03	8	13.16	11	12.92	13.00	-3	1,414	-0.21%
2023/10/02	6.2	12.70	4	12.70	12.95	2.2	1,400	0.15%
2023/09/28	6	12.65	0	0.00	12.55	6	1,392	0.43%
2023/09/27	0	12.70	0	0.00	12.65	0	1,398	0.00%
2023/09/26	0.2	12.70	7	12.76	12.80	-6.8	1,403	-0.49%
2023/09/25	3	12.83	8	12.80	12.80	-5	1,408	-0.36%
2023/09/22	1	12.95	7	12.90	12.90	-6	1,427	-0.42%
2023/09/21	1	12.70	2.7	12.89	12.75	-1.7	1,431	-0.12%
2023/09/19	9	12.86	2	12.95	13.00	7	1,444	0.48%
2023/09/18	3	12.88	8	12.99	12.90	-5	1,449	-0.34%
2023/09/15	3	12.63	1.7	12.56	12.60	1.3	1,453	0.09%
2023/09/14	0	12.25	2	12.35	12.20	-2	1,464	-0.14%
2023/09/13	3	12.15	11	12.09	12.25	-8	1,495	-0.53%
2023/09/12	2	12.08	8.4	12.05	12.15	-6.4	1,506	-0.43%
2023/09/11	4	12.06	1	12.30	12.00	3	1,503	0.20%
2023/09/08	11.1	12.29	1.3	12.52	12.25	9.8	1,504	0.65%
2023/09/07	0.5	12.54	77	12.48	12.40	-76.5	1,518	-5.04%
2023/09/06	8.4	12.66	13	12.81	12.70	-4.6	1,521	-0.30%
2023/09/04	36.4	12.97	28	12.99	12.95	8.4	1,523	0.55%
2023/09/01	16	13.08	26.4	13.07	13.00	-10.4	1,521	-0.68%
2023/08/31	17	12.79	11.5	12.97	12.95	5.5	1,536	0.36%
2023/08/30	9.8	12.57	9	12.52	12.60	0.8	1,538	0.05%
2023/08/29	51.6	11.92	22.1	11.91	11.90	29.5	1,520	1.94%
2023/08/28	23.1	13.38	27.9	13.49	12.80	-4.8	1,530	-0.32%
2023/08/16	95	9.91	65.4	9.88	9.99	29.6	1,505	1.97%
2023/08/15	116	9.31	75	9.46	9.65	41	1,412	2.90%	大買/
2023/08/14	9	9.01	40	8.85	9.05	-31	1,343	-2.31%
2023/08/11	29.1	8.52	0	8.60	8.52	29.1	1,325	2.19%
2023/08/10	1.3	8.67	0	0.00	8.65	1.3	1,352	0.10%
2023/08/09	20.2	8.78	3	8.90	8.77	17.2	1,392	1.23%
2023/08/08	6.2	8.97	1	8.98	8.96	5.1	1,431	0.36%
2023/08/07	18	9.04	2	9.10	9.03	16	1,550	1.03%
2023/08/04	9	9.16	5	9.19	9.15	4	1,708	0.23%
2023/08/02	7.1	9.28	16.4	9.18	9.14	-9.3	1,744	-0.53%
2023/08/01	11	9.00	4	8.99	8.96	7	1,761	0.40%
2023/07/31	15.1	9.05	4	9.05	9.03	11.1	1,788	0.62%
2023/07/28	0	9.24	0	0.00	9.20	0	1,816	0.00%
2023/07/27	3.2	9.25	0	0.00	9.25	3.2	1,882	0.17%
2023/07/26	26.1	9.25	5	9.25	9.23	21.1	2,074	1.02%
2023/07/25	16	9.25	0	0.00	9.23	16	2,262	0.71%
2023/07/24	8	9.28	16	9.25	9.22	-8	2,289	-0.35%
2023/07/21	9	9.40	4	9.50	9.39	5	2,281	0.22%
2023/07/20	12	9.56	2	9.66	9.61	10	2,283	0.44%
2023/07/19	2	9.33	22	9.34	9.35	-20	2,268	-0.88%
2023/07/18	14	9.33	6	9.31	9.32	8	2,280	0.35%
2023/07/17	22	9.40	2	9.42	9.39	20	2,281	0.88%
2023/07/14	0	9.41	0	9.40	9.38	0	2,280	0.00%
2023/07/13	6	9.41	0	0.00	9.37	6	2,276	0.26%
2023/07/12	2	9.45	2	9.43	9.43	0	2,269	0.00%
2023/07/11	16	9.50	13	9.49	9.50	3	2,267	0.13%
2023/07/10	3	9.55	3	9.51	9.52	0	2,265	0.00%
2023/07/07	21	9.45	8	9.41	9.61	13	2,264	0.57%
2023/07/06	8	9.41	3	9.41	9.39	5	2,247	0.22%
2023/07/05	18	9.53	30	9.53	9.52	-12	2,232	-0.54%
2023/07/04	4	9.63	0	0.00	9.60	4	2,213	0.18%
2023/07/03	4	9.69	23	9.68	9.67	-19	2,205	-0.86%
2023/06/30	3	9.75	17	9.74	9.69	-14	2,203	-0.64%
2023/06/29	18.5	9.81	0	0.00	9.78	18.5	2,186	0.84%
2023/06/28	0	0.00	4	9.99	9.96	-4	2,170	-0.18%
2023/06/27	0	0.00	13	10.05	9.99	-13	2,174	-0.60%
2023/06/26	2	9.87	1	9.97	10.00	1	2,174	0.05%
2023/06/21	1	10.05	6	10.00	9.97	-5	2,171	-0.23%
2023/06/20	1.1	10.00	6	10.05	9.97	-5	2,171	-0.23%
2023/06/19	104	9.99	55.2	10.13	10.10	48.8	2,170	2.25%	大買/
2023/06/16	4	9.87	2	9.85	9.83	2	2,156	0.09%
2023/06/15	1.2	9.91	3	9.93	9.94	-1.8	2,153	-0.08%
2023/06/14	4	9.87	2	9.91	9.90	2	2,141	0.09%
2023/06/13	5.1	9.66	0	0.00	9.64	5.1	2,147	0.24%
2023/06/12	15	9.56	25	9.59	9.54	-10	2,158	-0.46%
2023/06/09	15	9.88	0	0.00	9.81	15	2,132	0.70%
2023/06/08	26.1	9.97	9	10.09	10.00	17.1	2,114	0.81%
2023/06/07	9	10.13	0	0.00	10.10	9	2,094	0.43%
2023/06/06	20	10.16	0	0.00	10.15	20	2,087	0.96%
2023/06/05	2	10.30	10	10.28	10.35	-8	2,090	-0.38%
2023/06/02	3	10.17	15	10.13	10.10	-12	2,084	-0.58%
2023/06/01	0.1	10.15	37	10.15	10.15	-36.9	2,070	-1.78%
2023/05/31	5	10.25	2	10.38	10.20	3	2,064	0.15%
2023/05/30	1	10.25	1	10.35	10.25	0	2,059	0.00%
2023/05/29	5.1	10.26	1	10.25	10.25	4.1	2,062	0.20%
2023/05/26	27	10.18	3	10.12	10.15	24	2,059	1.17%
2023/05/25	59.2	10.33	60	10.25	10.30	-0.8	2,035	-0.04%
2023/05/24	6	10.55	5	10.56	10.60	1	2,027	0.05%
2023/05/23	25.6	10.51	55	10.60	10.50	-29.4	2,021	-1.46%
2023/05/22	27	10.93	6	10.87	10.85	21	1,958	1.07%
2023/05/19	17.1	11.12	9	11.22	10.95	8.1	1,940	0.42%
2023/05/18	6.1	10.86	8	10.85	10.85	-1.9	1,903	-0.10%
2023/05/17	57	10.98	6	11.08	10.95	51	1,911	2.67%
2023/05/16	16	10.80	1	10.85	10.80	15	1,886	0.80%
2023/05/15	2	11.05	7	11.40	11.00	-5	1,848	-0.27%
2023/05/12	62	10.51	140.7	10.84	11.05	-78.7	1,796	-4.38%	大賣/
2023/05/11	62	10.51	140.7	10.84	10.80	-78.7	1,738	-4.53%	大賣/
2023/05/10	150	11.08	296	10.84	11.15	-146	1,609	-9.07%	大買/大賣/鉅額交易
2023/05/09	89	10.11	5	10.17	10.15	84	1,443	5.82%
2023/05/08	55	10.13	57.2	10.30	10.25	-2.2	1,403	-0.15%
2023/05/05	9.9	10.28	110	10.33	10.25	-100.1	1,375	-7.28%	大賣/
2023/05/04	115	10.00	6.4	10.00	10.00	108.6	1,341	8.10%	大買/鉅額交易
2023/05/03	118	10.06	19.3	10.10	10.20	98.7	1,301	7.59%	大買/
2023/05/02	129.1	10.27	114	10.09	10.50	15	1,235	1.22%	大買/大賣/
2023/04/28	97.3	9.57	55	9.64	9.74	42.2	1,041	4.05%
2023/04/27	3	8.69	3.9	8.68	8.86	-0.9	851	-0.11%
2023/04/26	1	8.53	3.3	8.53	8.60	-2.3	816	-0.28%
2023/04/25	4	8.45	0	0.00	8.43	4	805	0.50%
2023/04/24	0	0.00	2	8.40	8.42	-2	793	-0.25%
2023/04/21	8	8.44	2	8.48	8.38	6	800	0.75%
2023/04/20	6	8.52	1	8.50	8.55	5	780	0.64%
2023/04/19	4.1	8.48	10	8.46	8.48	-5.9	765	-0.77%
2023/04/18	10	8.44	9	8.44	8.38	1	751	0.13%
2023/04/14	1	8.34	0	0.00	8.35	1	733	0.14%
2023/04/13	10	8.36	5	8.35	8.36	5	726	0.69%
2023/04/12	0	0.00	13	8.31	8.36	-13	721	-1.80%
2023/04/11	43	8.33	7	8.32	8.30	36	724	4.97%
2023/04/10	1	8.27	0	0.00	8.28	1	732	0.14%
2023/04/06	0	8.29	1	8.26	8.30	-1	740	-0.13%
2023/03/31	2	8.29	1	8.34	8.29	1	743	0.13%
2023/03/29	0	8.31	1	8.32	8.32	-1	794	-0.12%
2023/03/28	0	8.33	1	8.26	8.29	-1	803	-0.13%
2023/03/27	1	8.24	4	8.25	8.30	-3	805	-0.37%
2023/03/24	1	8.23	2	8.27	8.25	-1	814	-0.12%
2023/03/23	10	8.23	2	8.24	8.23	8	849	0.94%
2023/03/22	9	8.26	1	8.30	8.25	8	886	0.90%
2023/03/21	1	8.20	0	0.00	8.25	1	971	0.10%
2023/03/20	0.3	8.23	0	0.00	8.19	0.3	966	0.03%
2023/03/17	1	8.24	1	8.26	8.26	0	957	0.00%
2023/03/16	11	8.26	5	8.36	8.18	6	953	0.63%
2023/03/15	10	8.38	0	0.00	8.36	10	940	1.06%
2023/03/14	1	8.39	3	8.41	8.40	-2	927	-0.22%
2023/03/13	3	8.31	0	0.00	8.42	3	931	0.32%
2023/03/10	5	8.39	0	0.00	8.40	5	925	0.54%
2023/03/09	1	8.55	0	0.00	8.52	1	928	0.11%
2023/03/08	0	0.00	2	8.61	8.60	-2	926	-0.22%
2023/03/07	0	0.00	2	8.65	8.62	-2	921	-0.22%
2023/03/06	0	0.00	1	8.63	8.63	-1	916	-0.11%
2023/03/03	1	8.60	0	0.00	8.59	1	914	0.11%
2023/03/02	0	8.65	0	0.00	8.61	0	908	0.00%
2023/03/01	1	8.63	0	0.00	8.61	1	912	0.11%
2023/02/24	4	8.82	1	8.77	8.82	3	903	0.33%
2023/02/23	3	8.85	0	0.00	8.83	3	897	0.33%
2023/02/22	0	8.85	2	8.83	8.79	-2	893	-0.22%
2023/02/21	1	8.70	0	0.00	8.73	1	877	0.11%
2023/02/20	0	8.69	0	0.00	8.66	0	888	0.00%
2023/02/17	0	0.00	1	8.62	8.60	-1	902	-0.11%
2023/02/16	0.5	8.65	0.5	8.61	8.63	0.1	909	0.01%
2023/02/15	1	8.60	3	8.53	8.64	-2	899	-0.23%
2023/02/13	0	8.31	0	0.00	8.33	0	864	0.00%
2023/02/10	0	8.38	0	0.00	8.35	0	865	0.00%
2023/02/09	0	8.45	0	0.00	8.37	0	876	0.00%
2023/02/08	2	8.41	0	0.00	8.43	2	872	0.23%
2023/02/07	1	8.46	4	8.44	8.47	-3	871	-0.34%
2023/02/06	0	0.00	0	8.48	8.48	0	870	0.00%
2023/02/03	1	8.42	0	0.00	8.49	1	869	0.12%
2023/02/02	1	8.52	0	0.00	8.52	1	865	0.12%
2023/01/31	0	0.00	0.1	8.45	8.57	-0.1	860	-0.01%
2023/01/30	1	8.40	1	8.35	8.43	0	854	0.00%
2023/01/17	1	8.28	2	8.34	8.30	-1	850	-0.12%
2023/01/13	0	0.00	1	8.36	8.34	-1	850	-0.12%
2023/01/12	1	8.38	0	0.00	8.38	1	854	0.12%
2023/01/11	1	8.43	1	8.36	8.43	0	859	0.00%
2023/01/10	0	8.37	1	8.40	8.36	-1	854	-0.12%
2023/01/05	0	0.00	2	8.37	8.34	-2	884	-0.23%
2023/01/04	0	8.38	0	0.00	8.32	0	891	0.00%
2022/12/30	0	0.00	7	8.33	8.32	-7	910	-0.77%
2022/12/29	4	8.29	0	0.00	8.32	4	914	0.44%
2022/12/28	6.3	8.45	0	0.00	8.41	6.3	914	0.68%
2022/12/27	2	8.53	2	8.61	8.54	0	908	0.00%
2022/12/26	0	0.00	1	8.63	8.63	-1	904	-0.11%
2022/12/23	0	0.00	2	8.68	8.65	-2	903	-0.22%
2022/12/21	4	8.68	0.1	8.72	8.75	3.9	894	0.44%
2022/12/20	0	0.00	8	8.60	8.32	-8	859	-0.93%
2022/12/19	0	0.00	1.1	8.53	8.45	-1.1	859	-0.12%
2022/12/16	1	8.61	2	8.61	8.50	-1	858	-0.12%
2022/12/15	1.5	8.72	11	8.50	8.70	-9.6	848	-1.13%
2022/12/14	1	8.47	47	8.57	8.47	-46	813	-5.66%
2022/12/13	67	8.88	9	8.70	8.78	58	770	7.53%
2022/12/12	7	8.09	0	0.00	8.08	7	681	1.03%
2022/12/05	0	0.00	3	8.34	8.43	-3	680	-0.44%
2022/12/02	1	8.30	10	8.31	8.32	-9	676	-1.33%
2022/12/01	2	8.35	0	0.00	8.30	2	677	0.30%
2022/11/30	2	8.27	0	0.00	8.30	2	664	0.30%
2022/11/28	2	8.10	0	0.00	8.10	2	666	0.30%
2022/11/24	0	8.16	0	0.00	8.15	0	670	0.00%
2022/11/23	0	0.00	2	8.12	8.11	-2	680	-0.29%
2022/11/18	1	8.15	1	8.12	8.11	0	687	0.00%
2022/11/16	1	8.38	0	0.00	8.30	1	687	0.15%
2022/11/15	1	8.48	4.3	8.60	8.64	-3.3	670	-0.49%
2022/11/14	0	0.00	2	8.28	8.29	-2	652	-0.31%
2022/11/11	0	0.00	2	8.16	8.13	-2	655	-0.30%
2022/11/10	0.1	8.16	0	0.00	8.15	0.1	674	0.01%
2022/11/09	0.1	8.20	2	8.17	8.20	-1.9	687	-0.28%
2022/11/07	0	8.15	0	0.00	8.18	0	737	0.00%
2022/11/03	3	7.97	0	0.00	8.03	3	735	0.41%
2022/10/31	2	8.01	0	0.00	8.00	2	756	0.26%
2022/10/28	2	8.01	0	0.00	8.00	2	774	0.26%
2022/10/27	1	8.10	2	8.08	8.10	-1	819	-0.12%
2022/10/26	3	8.03	2	8.06	8.01	1	934	0.11%
2022/10/25	0	8.04	0	0.00	8.01	0	984	0.00%
2022/10/21	0	8.05	0	0.00	8.03	0	986	0.00%
2022/10/19	2	8.10	0	0.00	8.12	2	991	0.20%
2022/10/18	1	8.13	0	0.00	8.12	1	986	0.10%
2022/10/17	2	7.92	0	0.00	8.01	2	985	0.20%
2022/10/14	8	8.00	0	0.00	8.00	8	982	0.81%
2022/10/12	0	0.00	1	8.00	7.98	-1	1,003	-0.10%
2022/10/11	1	7.82	0	7.82	7.79	1	1,001	0.10%
2022/10/07	0	0.00	0	7.96	8.02	0	1,002	0.00%
2022/10/05	0	0.00	0.1	8.05	7.98	-0.1	995	-0.01%
2022/10/04	0	0.00	3	8.08	8.07	-3	1,002	-0.30%
2022/09/30	0.1	7.96	0	0.00	7.97	0.1	1,006	0.01%
2022/09/29	0	0.00	0	7.74	7.76	0	1,011	0.00%
2022/09/28	1.1	7.77	3	7.71	7.65	-1.9	1,013	-0.19%
2022/09/27	2	7.80	0	0.00	7.86	2	1,015	0.20%
2022/09/26	4	7.89	0	7.86	7.86	4	1,026	0.39%
2022/09/23	0	8.08	1	8.10	8.00	-1	1,032	-0.10%
2022/09/22	1	8.05	0	0.00	8.05	1	1,052	0.10%
2022/09/21	6	8.10	0	0.00	8.10	6	1,049	0.57%
2022/09/20	1	8.16	0	0.00	8.15	1	1,052	0.10%
2022/09/19	0	0.00	4.1	8.24	8.19	-4.1	1,064	-0.39%
2022/09/16	0	8.17	0	0.00	8.17	0	1,071	0.00%
2022/09/15	2.1	8.32	0	0.00	8.28	2.1	1,083	0.19%
2022/09/14	1	8.17	0	0.00	8.17	1	1,096	0.09%
2022/09/13	0.1	8.32	0	0.00	8.28	0.1	1,111	0.01%
2022/09/12	0	0.00	6	8.28	8.30	-6	1,137	-0.53%
2022/09/08	6	8.18	0	0.00	8.22	6	1,163	0.52%
2022/09/07	1	8.14	1	8.18	8.14	0	1,167	0.00%
2022/09/06	0	8.19	1	8.30	8.12	-1	1,173	-0.09%
2022/09/05	2	8.35	0	8.41	8.22	2	1,193	0.16%
2022/09/02	0.1	8.60	0	0.00	8.50	0.1	1,216	0.01%
2022/09/01	0	0.00	1	8.60	8.64	-1	1,217	-0.08%
2022/08/30	0	0.00	5	8.70	8.74	-5	1,218	-0.41%
2022/08/29	7	8.61	0.1	8.60	8.64	6.9	1,211	0.57%
2022/08/24	0	0.00	5	9.00	8.92	-5	1,206	-0.42%
2022/08/23	1	8.86	0	0.00	8.81	1	1,203	0.08%
2022/08/22	2	8.88	0	0.00	8.87	2	1,206	0.17%
2022/08/19	1	9.00	0	8.92	8.99	1	1,203	0.08%
2022/08/18	2	9.10	11	9.09	9.05	-9	1,197	-0.75%
2022/08/16	3	8.83	0	8.93	8.78	3	1,170	0.25%
2022/08/15	2	8.87	6	8.99	8.92	-4	1,169	-0.34%
2022/08/12	0	0.00	2	9.00	8.92	-2	1,157	-0.18%
2022/08/11	0.1	8.68	0	0.00	8.66	0.1	1,143	0.01%
2022/08/10	1	8.56	0	0.00	8.58	1	1,165	0.09%
2022/08/09	0	0.00	1	8.60	8.58	-1	1,172	-0.09%
2022/08/08	3	8.67	0	0.00	8.62	3	1,177	0.25%
2022/08/05	2	8.70	2	8.74	8.68	0	1,180	0.00%
2022/08/04	6	8.65	2	8.70	8.55	4	1,194	0.33%
2022/08/03	4	9.00	14	8.98	8.96	-10	1,182	-0.85%
2022/08/02	33.2	9.18	7	8.91	9.48	26.2	1,153	2.27%
2022/08/01	4	8.45	1	8.83	8.83	3	1,055	0.28%
2022/07/27	2	8.04	1	8.09	8.07	1	1,020	0.10%
2022/07/26	1	8.33	0	0.00	8.09	1	1,025	0.10%
2022/07/25	0	0.00	1	8.34	8.30	-1	1,030	-0.10%
2022/07/21	0	0.00	1	8.39	8.40	-1	1,072	-0.09%
2022/07/20	3	8.73	1	8.54	8.50	2	1,090	0.18%
2022/07/19	1	8.56	0	8.60	8.63	1	1,098	0.09%
2022/07/18	2	8.11	2	8.10	8.15	0	1,099	0.00%
2022/07/15	0	0.00	1	8.05	8.01	-1	1,107	-0.09%
2022/07/14	1	8.16	2	8.10	8.10	-1	1,113	-0.09%
2022/07/08	2	8.30	1	8.26	8.28	1	1,154	0.09%
2022/07/07	2	8.04	10	8.06	8.20	-8	1,170	-0.68%
2022/07/06	0	0.00	1	8.20	8.06	-1	1,186	-0.08%
2022/07/05	3	8.27	3	8.21	8.29	0	1,205	0.00%
2022/07/04	2	7.96	2.2	8.01	8.02	-0.2	1,202	-0.02%
2022/07/01	7	8.03	0	8.19	8.00	7	1,205	0.58%
2022/06/30	0	0.00	0	8.40	8.30	0	1,199	0.00%
2022/06/29	1	8.71	7	8.76	8.70	-6	1,189	-0.50%
2022/06/28	0	0.00	5	8.80	8.79	-5	1,194	-0.42%
2022/06/27	1	8.90	0	0.00	8.91	1	1,209	0.08%
2022/06/24	1.1	8.76	0	0.00	8.68	1.1	1,217	0.09%
2022/06/23	0	0.00	11	8.59	8.59	-11	1,224	-0.90%
2022/06/22	0	0.00	0	8.73	8.62	0	1,241	0.00%
2022/06/21	0	0.00	14	8.68	9.01	-14	1,254	-1.12%
2022/06/20	0	8.70	0	0.00	8.61	0	1,262	0.00%
2022/06/17	5	8.99	16	8.99	9.00	-11	1,279	-0.86%
2022/06/16	5	9.32	0	9.53	9.32	5	1,329	0.38%
2022/06/15	1.1	9.69	0	0.00	9.63	1.1	1,337	0.08%
2022/06/14	0	0.00	0	9.40	9.48	0	1,350	0.00%
2022/06/13	17	9.80	0	0.00	9.72	17	1,364	1.25%
2022/06/09	0	10.20	2	10.10	10.10	-2	1,411	-0.14%
2022/06/07	0	0.00	2	10.15	10.15	-2	1,476	-0.14%
2022/06/06	2	10.15	0	0.00	10.20	2	1,533	0.13%
2022/06/02	5	10.15	0	10.20	10.15	5	1,710	0.29%
2022/05/27	1	10.15	1	10.20	10.20	0	2,108	0.00%
2022/05/23	0	0.00	4	10.20	10.25	-4	2,428	-0.16%
2022/05/19	0	0.00	1	10.10	10.15	-1	2,866	-0.04%
2022/05/18	1	10.10	0.2	10.38	10.50	0.9	2,863	0.03%
2022/05/13	1	10.00	0	0.00	10.05	1	2,856	0.04%
2022/05/12	0.2	10.03	1	10.00	9.90	-0.8	2,865	-0.03%
2022/05/10	0	0.00	1	10.20	10.35	-1	2,870	-0.03%
2022/05/09	2	10.23	0	0.00	10.20	2	2,874	0.07%
2022/05/06	1	10.75	1	10.65	10.75	0	2,948	0.00%
2022/04/29	5	11.05	0	0.00	10.95	5	3,043	0.16%
2022/04/27	5	10.76	6	10.65	10.90	-1	3,055	-0.03%
2022/04/25	3	11.48	2	11.50	11.50	1	3,019	0.03%
2022/04/22	0	0.00	1	12.00	12.00	-1	3,004	-0.03%
2022/04/21	0	0.00	1	12.15	12.10	-1	3,031	-0.03%
2022/04/19	0	12.50	1	12.20	12.25	-1	3,133	-0.03%
2022/04/18	3.1	12.20	0	12.15	12.20	3	3,164	0.10%
2022/04/12	3	12.27	4	12.24	12.30	-1	3,238	-0.03%
2022/04/11	6	12.53	4	12.83	12.50	2	3,247	0.06%
2022/04/08	5	12.80	0	0.00	12.90	5	3,264	0.15%
2022/04/07	5	12.80	1	13.00	12.80	4	3,275	0.12%
2022/04/06	11	12.94	0	0.00	12.90	11	3,319	0.33%
2022/04/01	5	13.07	10	13.09	13.10	-5	3,362	-0.15%
2022/03/31	3	13.22	2	13.20	13.20	1	3,390	0.03%
2022/03/30	3	13.30	0	0.00	13.30	3	3,417	0.09%
2022/03/29	5	13.25	0	0.00	13.20	5	3,451	0.14%
2022/03/28	1	13.30	0	0.00	13.35	1	3,458	0.03%
2022/03/25	3	13.50	0	0.00	13.40	3	3,508	0.09%
2022/03/24	0	0.00	148	13.73	13.65	-148	3,649	-4.06%	大賣/鉅額交易
2022/03/23	0	13.75	6	13.64	13.75	-6	3,743	-0.16%
2022/03/22	1	13.80	0	0.00	13.75	1	3,734	0.03%
2022/03/21	2	13.93	8.3	13.87	13.90	-6.3	3,710	-0.17%
2022/03/18	0	0.00	3	13.25	13.30	-3	3,692	-0.08%
2022/03/17	2	13.35	88	13.31	13.40	-86	3,747	-2.29%
2022/03/16	54	13.06	3	13.12	13.15	51	3,763	1.36%
2022/03/15	27.2	13.23	1	13.25	13.10	26.2	3,763	0.70%
2022/03/14	5	13.77	76.2	13.75	13.75	-71.2	3,799	-1.87%
2022/03/11	2	13.85	7	13.86	13.80	-5	3,836	-0.13%
2022/03/10	69	13.67	17	13.78	13.75	52	3,836	1.36%
2022/03/09	5.2	13.70	4	13.63	13.75	1.2	3,856	0.03%
2022/03/08	11.3	14.16	11	13.85	13.70	0.3	3,843	0.01%
2022/03/07	27.1	14.69	38.2	14.56	14.70	-11.1	3,688	-0.30%
2022/03/04	1	13.80	0.1	13.85	13.70	0.9	3,472	0.03%
2022/03/03	30.1	13.85	1	14.00	13.85	29.1	3,506	0.83%
2022/03/02	24	14.06	12	14.29	14.05	12	3,510	0.34%
2022/03/01	7.3	14.22	6.1	14.43	14.15	1.2	3,556	0.03%
2022/02/25	30	13.63	1	13.56	13.65	29	3,676	0.79%
2022/02/24	25.1	13.30	1	13.50	13.25	24	3,726	0.64%
2022/02/23	16	13.98	11	14.11	13.95	5	3,699	0.14%
2022/02/22	25.4	14.28	85.3	14.04	14.40	-59.9	3,681	-1.63%
2022/02/21	72.4	13.89	39.3	13.80	13.90	33.1	3,735	0.89%
2022/02/18	1	12.50	0	0.00	12.65	1	3,612	0.03%
2022/02/17	0	12.60	3	12.60	12.40	-3	3,654	-0.08%
2022/02/16	1	12.60	0	0.00	12.60	1	3,697	0.03%
2022/02/14	8	12.77	0	0.00	12.75	8	3,936	0.20%
2022/02/10	1	13.15	20	13.15	13.20	-19	4,040	-0.47%
2022/02/09	11	13.20	0	0.00	13.15	11	4,249	0.26%
2022/02/08	9	13.22	51	13.25	13.10	-42	4,263	-0.99%
2022/02/07	41	12.99	1	13.00	13.00	40	4,212	0.95%
2022/01/26	0	0.00	2	11.88	11.85	-2	4,243	-0.05%
2022/01/24	1	11.90	0	0.00	11.95	1	4,363	0.02%
2022/01/21	12.1	12.31	2	12.30	12.30	10.1	4,387	0.23%
2022/01/19	1	12.40	18	12.40	12.40	-17	4,451	-0.38%
2022/01/18	0	0.00	6	12.75	12.60	-6	4,494	-0.13%
2022/01/17	7	12.60	1	12.65	12.70	6	4,547	0.13%
2022/01/14	1	12.70	0	0.00	12.70	1	4,678	0.02%
2022/01/13	3	12.85	3	13.02	13.15	0	4,796	0.00%
2022/01/12	11	12.36	0	0.00	12.45	11	4,756	0.23%
2022/01/11	12	12.82	20	12.71	12.70	-8	4,756	-0.17%
2022/01/10	10.2	13.05	30	13.09	13.05	-19.8	4,752	-0.42%
2022/01/07	17	13.51	23	13.45	13.40	-6	4,741	-0.13%
2022/01/06	5	13.75	0	0.00	13.70	5	4,755	0.11%
2022/01/05	5	13.86	2	13.95	13.85	3	4,804	0.06%
2022/01/04	31	13.90	5	13.85	13.90	26	4,860	0.53%
2022/01/03	19	14.07	2	14.10	14.00	17	4,888	0.35%
2021/12/30	2	14.38	9	14.45	14.40	-7	4,916	-0.14%
2021/12/29	2	14.33	9	14.43	14.50	-7	4,962	-0.14%
2021/12/28	2	14.50	0	0.00	14.30	2	4,999	0.04%
2021/12/27	3	14.18	5	14.30	14.30	-2	5,057	-0.04%
2021/12/24	1	14.15	0	0.00	14.15	1	5,108	0.02%
2021/12/23	3	14.30	2	14.45	14.30	1	5,125	0.02%
2021/12/22	5	14.20	1	14.30	14.20	4	5,134	0.08%
2021/12/21	6	14.10	3	14.23	14.35	3	5,156	0.06%
2021/12/20	4	14.44	37	14.29	14.30	-33	5,134	-0.64%
2021/12/17	5	14.00	17	14.21	13.95	-12	5,008	-0.24%
2021/12/16	2	13.90	0	0.00	13.80	2	4,937	0.04%
2021/12/14	7	13.81	0	0.00	13.75	7	5,054	0.14%
2021/12/13	4	13.98	6	14.13	14.10	-2	5,037	-0.04%
2021/12/10	5	13.89	0	0.00	13.85	5	5,006	0.10%
2021/12/09	85.1	14.01	0.3	14.00	13.95	84.8	5,092	1.67%
2021/12/08	16	14.14	1	14.15	14.05	15	5,234	0.29%
2021/12/07	5	14.16	1	14.10	14.15	4	5,263	0.08%
2021/12/06	1	13.85	1	14.15	13.90	0	5,285	0.00%
2021/12/03	1	13.85	3	14.05	13.90	-2	5,313	-0.04%
2021/12/02	3.1	13.72	2	13.85	13.70	1.1	5,349	0.02%
2021/12/01	0.1	13.82	7	13.90	13.80	-6.9	5,391	-0.13%
2021/11/30	26	13.82	5	13.95	13.80	21	5,460	0.38%
2021/11/29	2	13.40	8	13.64	13.75	-6	5,544	-0.11%
2021/11/26	0	0.00	4	14.14	13.95	-4	5,665	-0.07%
2021/11/25	8	14.73	0	0.00	14.40	8	5,760	0.14%
2021/11/24	4	14.34	26	14.49	14.60	-22	5,733	-0.38%
2021/11/23	5	14.13	3	14.20	13.95	2	5,726	0.03%
2021/11/22	20.1	13.85	0	0.00	13.85	20.1	6,090	0.33%
2021/11/19	20	13.92	0	0.00	13.85	20	6,122	0.33%
2021/11/18	6	14.27	14	14.31	14.20	-8	6,277	-0.13%
2021/11/17	129	14.09	0	0.00	14.05	129	6,232	2.07%	大買/鉅額交易
2021/11/16	0	0.00	3	14.28	14.10	-3	6,434	-0.05%
2021/11/15	2	14.10	0	0.00	14.20	2	6,728	0.03%
2021/11/11	1	14.55	3	14.53	14.65	-2	7,195	-0.03%
2021/11/10	87	14.63	1	14.60	14.60	86	7,197	1.19%
2021/11/09	6.1	14.60	30	14.71	14.80	-23.9	7,248	-0.33%
2021/11/08	6	14.88	38	14.86	14.85	-32	7,302	-0.44%
2021/11/05	5	14.04	0	0.00	14.10	5	7,315	0.07%
2021/11/04	6	14.28	0	0.00	14.20	6	7,508	0.08%
2021/11/03	5	14.13	3	14.40	14.40	2	7,708	0.03%
2021/11/02	11.4	14.40	2	13.90	13.95	9.4	7,758	0.12%
2021/11/01	1.4	14.16	6	14.26	14.15	-4.6	7,808	-0.06%
2021/10/29	5	13.99	0	0.00	14.05	5	7,846	0.06%
2021/10/28	0.1	13.96	0	0.00	14.05	0.1	7,902	0.00%
2021/10/27	0	13.99	0	0.00	14.00	0	8,007	0.00%
2021/10/26	0.1	14.10	0	0.00	14.00	0.1	8,248	0.00%
2021/10/25	0	0.00	2	14.00	14.10	-2	8,522	-0.02%
2021/10/22	4	13.90	0	0.00	13.90	4	8,925	0.04%
2021/10/21	3	15.35	211	14.81	14.80	-208	9,106	-2.28%	大賣/鉅額交易
2021/10/20	0	0.00	1	14.80	14.70	-1	9,155	-0.01%
2021/10/19	0	0.00	16.6	14.86	14.85	-16.6	9,478	-0.18%
2021/10/18	1	14.70	10	14.70	14.70	-9	9,980	-0.09%
2021/10/15	0	0.00	21.3	15.01	15.10	-21.3	10,866	-0.20%
2021/10/14	9	14.85	20.2	14.82	14.85	-11.2	12,032	-0.09%
2021/10/13	1	14.30	16	14.40	14.40	-15	12,557	-0.12%
2021/10/12	12.1	14.99	1	15.15	14.50	11.1	13,127	0.08%
2021/10/08	2	14.90	0	0.00	15.00	2	13,705	0.01%
2021/10/07	4	15.18	8	15.39	15.35	-4	13,848	-0.03%
2021/10/06	0	0.00	3	15.00	14.95	-3	14,185	-0.02%
2021/10/05	0	0.00	6	15.25	15.70	-6	14,474	-0.04%
2021/10/04	5	15.24	5	15.39	15.10	0	14,601	0.00%
2021/10/01	4	15.94	19	15.85	15.75	-15	14,798	-0.10%
2021/09/30	0	0.00	2	16.68	16.75	-2	14,976	-0.01%
2021/09/29	1	16.20	0	0.00	16.20	1	15,195	0.01%
2021/09/28	17	16.63	0	0.00	16.50	17	15,475	0.11%
2021/09/27	41	17.29	0	0.00	16.95	41	15,888	0.26%
2021/09/24	0	0.00	8	17.10	16.95	-8	16,743	-0.05%
2021/09/23	4	16.65	5	16.80	16.75	-1	17,504	-0.01%
2021/09/22	4	16.65	1	16.85	16.60	3	18,907	0.02%
2021/09/17	10	18.10	10	17.78	17.95	0	19,206	0.00%
2021/09/15	0	0.00	2	18.05	18.00	-2	20,314	-0.01%
2021/09/14	14	18.02	3	18.07	18.25	11	21,330	0.05%
2021/09/13	2	18.75	13	18.53	18.75	-11	21,995	-0.05%
2021/09/10	7	17.92	5	17.90	18.00	2	21,991	0.01%
2021/09/09	1	17.60	2	17.28	17.60	-1	22,104	0.00%
2021/09/08	1	17.35	0	0.00	17.30	1	22,324	0.00%
2021/09/07	11	17.44	8	17.60	17.75	3	22,559	0.01%
2021/09/02	22	18.60	11.1	18.23	18.10	11	22,786	0.05%
2021/09/01	3	19.45	3	19.27	18.95	0	23,007	0.00%
2021/08/31	10.1	19.12	17	19.03	18.95	-7	23,259	-0.03%
2021/08/30	11	18.55	16	18.79	18.85	-5	23,356	-0.02%
2021/08/27	9	19.08	2	18.93	18.80	7	23,498	0.03%
2021/08/26	36	19.80	9.2	19.78	18.90	26.8	23,516	0.11%
2021/08/25	9.1	18.53	0	0.00	18.55	9.1	23,426	0.04%
2021/08/24	1	18.70	1	18.70	18.75	0	23,948	0.00%
2021/08/23	4	18.76	4	18.96	18.95	0	24,175	0.00%
2021/08/20	4	18.20	10.1	17.47	18.00	-6.1	24,134	-0.03%
2021/08/19	5.1	17.57	2	18.38	17.20	3.1	24,015	0.01%
2021/08/18	7	17.46	12	17.70	18.30	-5	23,791	-0.02%
2021/08/17	5	17.49	4	17.15	16.65	1	23,577	0.00%
2021/08/16	9	18.27	1	18.15	17.95	8	23,525	0.03%
2021/08/13	3	19.23	1	19.25	19.20	2	23,514	0.01%
2021/08/12	1	19.00	2	19.35	19.85	-1	23,727	0.00%
2021/08/11	83	20.41	87	19.75	19.10	-4	23,926	-0.02%
2021/08/10	19	20.19	7	20.34	19.65	12	23,991	0.05%
2021/08/09	14	20.08	18	20.07	20.05	-4	23,785	-0.02%
2021/08/06	5.5	19.55	15	19.26	19.40	-9.5	23,888	-0.04%
2021/08/05	5	19.44	4	19.51	19.30	1	24,118	0.00%
2021/08/03	3	20.42	1	20.30	20.30	2	25,278	0.01%
2021/08/02	1	20.70	5.2	20.31	20.70	-4.2	26,141	-0.02%
2021/07/30	6	20.57	104.2	20.19	20.20	-98.2	27,020	-0.36%	大賣/
2021/07/29	3	20.80	6	20.57	20.90	-3	27,461	-0.01%
2021/07/28	12	20.06	9	20.22	19.80	3	27,366	0.01%
2021/07/27	14	20.52	14.3	20.49	20.05	-0.3	27,132	0.00%
2021/07/26	6.3	21.59	18	21.94	21.55	-11.7	27,196	-0.04%
2021/07/23	11	22.27	3.2	22.13	21.90	7.8	27,396	0.03%
2021/07/22	12.1	22.54	27	22.36	21.55	-14.9	27,282	-0.05%
2021/07/21	179	25.31	185	24.60	23.20	-6	27,004	-0.02%	大買/大賣/
2021/07/20	314.2	25.16	1,034.1	24.97	24.55	-719.9	26,512	-2.72%	大買/大賣/鉅額交易
2021/07/19	765	25.40	468.2	25.36	25.40	296.8	25,644	1.16%	大買/大賣/鉅額交易
2021/07/16	97	23.32	193.1	23.54	23.10	-96.1	25,713	-0.37%	大賣/
2021/07/15	190.8	23.94	51	23.45	24.20	139.8	26,001	0.54%	大買/鉅額交易
2021/07/14	13	21.70	12	21.90	22.00	1	26,302	0.00%
2021/07/13	30.1	24.23	47.1	24.31	23.60	-17	26,420	-0.06%
2021/07/12	18	26.47	9	26.77	26.20	9	26,347	0.03%
2021/07/09	5	25.49	5	25.55	25.50	0	26,306	0.00%
2021/07/08	21	25.23	14.4	25.36	25.45	6.6	26,282	0.03%
2021/07/07	104	23.80	26.7	23.58	24.10	77.3	26,324	0.29%	大買/
2021/07/06	2.2	23.75	33	23.60	24.10	-30.8	26,376	-0.12%
2021/07/05	305.2	24.75	43	24.81	24.80	262.2	26,323	1.00%	大買/鉅額交易
2021/07/02	35.7	25.06	7.2	24.59	24.25	28.6	26,173	0.11%
2021/07/01	50.3	26.12	99.6	26.01	25.80	-49.3	25,755	-0.19%
2021/06/30	37	26.38	19	26.28	26.65	18	24,920	0.07%
2021/06/29	76.7	23.99	84	23.99	24.25	-7.4	24,141	-0.03%
2021/06/28	21	21.98	405	22.05	22.05	-384	22,710	-1.69%	大賣/鉅額交易
2021/06/25	483	20.05	463	20.05	20.05	20	22,308	0.09%	大買/大賣/
2021/06/24	461	18.21	44.2	18.01	18.25	416.8	21,810	1.91%	大買/鉅額交易
2021/06/23	51	16.82	56	17.02	16.60	-5	21,153	-0.02%
2021/06/22	67	16.19	62.8	16.18	16.25	4.2	20,103	0.02%
2021/06/21	0.8	14.80	4	15.14	14.80	-3.2	19,323	-0.02%
2021/06/18	3	15.22	59	15.36	15.10	-56	19,169	-0.29%
2021/06/17	3	15.05	15	15.43	15.40	-12	18,966	-0.06%
2021/06/16	13	15.22	7	15.13	15.00	6	18,675	0.03%
2021/06/15	0.1	14.70	3	14.82	15.10	-2.9	18,391	-0.02%
2021/06/11	18	14.96	2	15.20	14.95	16	18,251	0.09%
2021/06/10	2	14.80	1.1	15.30	15.25	0.9	18,103	0.00%
2021/06/09	13	15.27	386	15.40	14.95	-373	17,919	-2.08%	大賣/鉅額交易
2021/06/08	387	15.65	16.1	15.50	15.60	370.9	17,595	2.11%	大買/鉅額交易
2021/06/07	17	13.85	25.1	14.38	14.25	-8.1	17,193	-0.05%
2021/06/04	77	15.35	20	15.39	15.10	57	16,967	0.34%
2021/06/03	18	15.48	10	15.35	15.35	8	16,750	0.05%
2021/06/02	16.1	15.08	5	15.68	15.55	11.1	16,541	0.07%
2021/06/01	35.2	15.74	221	15.45	15.45	-185.8	16,188	-1.15%	大賣/鉅額交易
2021/05/31	208	15.15	269	14.49	15.15	-61	15,625	-0.39%	大買/大賣/
2021/05/28	276	13.75	47.1	13.68	13.80	228.9	15,170	1.51%	大買/鉅額交易
2021/05/27	3	12.65	0	0.00	12.55	3	14,934	0.02%
2021/05/26	3	12.30	1	12.45	12.40	2	14,832	0.01%
2021/05/25	54	12.71	4	12.71	12.30	50	14,739	0.34%
2021/05/24	11.1	12.83	60	12.94	12.80	-48.9	14,660	-0.33%
2021/05/21	5	13.06	7	13.49	13.25	-2	14,606	-0.01%
2021/05/20	66.2	13.35	20	13.84	12.95	46.2	14,442	0.32%
2021/05/19	25	13.54	7	14.18	14.30	18	14,154	0.13%
2021/05/18	2	12.80	28	12.77	13.00	-26	13,832	-0.19%
2021/05/17	8	11.85	12	11.85	11.85	-4	13,550	-0.03%
2021/05/14	18.1	13.30	7	13.17	13.15	11.1	13,525	0.08%
2021/05/13	27	14.66	10	15.11	14.60	17	13,176	0.13%
2021/05/12	36	16.27	32	16.57	16.20	4	12,797	0.03%
2021/05/11	60.3	17.92	39.1	18.36	18.00	21.2	12,421	0.17%
2021/05/10	66.1	17.22	36	18.02	18.40	30.1	11,420	0.26%
2021/05/07	62	15.85	1,581.6	15.67	16.80	-1,519.6	10,466	-14.52%	大賣/鉅額交易
2021/05/06	38	15.26	153.5	15.08	15.40	-115.5	9,444	-1.22%	大賣/鉅額交易
2021/05/05	0.1	13.70	44	13.01	14.00	-43.9	8,721	-0.50%
2021/05/04	19.1	12.74	3	12.60	12.75	16.1	8,503	0.19%
2021/05/03	6.4	14.54	494	14.85	13.95	-487.6	8,290	-5.88%	大賣/鉅額交易
2021/04/29	27	14.30	14	14.30	14.85	13	7,922	0.16%
2021/04/28	15	13.47	9	13.67	13.60	6	7,523	0.08%
2021/04/27	35	14.43	13	14.41	14.30	22	7,313	0.30%
2021/04/26	35	14.08	111	14.27	14.40	-76	7,056	-1.08%	大賣/
2021/04/23	24	13.57	106	13.75	13.80	-82	6,639	-1.24%	大賣/
2021/04/22	99.1	14.97	21	15.15	14.50	78.1	6,328	1.23%
2021/04/21	1,529	14.09	131	12.97	14.10	1,398	5,696	24.54%	大買/大賣/鉅額交易
2021/04/20	143	12.75	107.6	12.61	12.85	35.4	4,800	0.74%	大買/大賣/
2021/04/19	99.5	11.70	687.4	11.65	11.70	-587.9	3,907	-15.05%	大賣/鉅額交易
2021/04/16	104.5	10.62	8	10.54	10.65	96.5	3,624	2.66%	大買/
2021/04/15	7	9.50	42.2	9.51	9.69	-35.2	3,341	-1.05%
2021/04/14	37	8.86	73	9.16	8.81	-36	3,074	-1.17%
2021/04/13	144	9.03	112.3	9.17	9.03	31.7	3,023	1.05%	大買/大賣/
2021/04/12	112	8.84	2	8.84	8.85	110	2,756	3.99%	大買/鉅額交易
2021/04/09	73.4	8.01	17	8.06	8.05	56.4	2,501	2.26%
2021/04/08	58.4	7.50	3	7.78	7.89	55.4	2,356	2.35%
2021/04/07	2	7.19	0	0.00	7.18	2	2,280	0.09%
2021/04/06	10.5	7.32	10	7.20	7.21	0.5	2,399	0.02%
2021/04/01	0.4	7.04	0.5	7.03	7.03	-0.1	2,467	-0.01%
2021/03/31	50	6.80	0	0.00	6.98	50	2,623	1.91%
2021/03/30	67	6.80	0	0.00	6.80	67	2,931	2.29%
2021/03/26	81	6.74	0	0.00	6.82	81	3,584	2.26%
2021/03/18	0	0.00	10	7.04	7.02	-10	3,862	-0.26%
2021/03/16	0	0.00	4	7.07	7.05	-4	3,916	-0.10%
2021/03/12	0	0.00	1	7.05	7.03	-1	3,929	-0.03%
2021/03/11	10	7.27	0	0.00	7.14	10	3,919	0.26%
2021/03/10	0	0.00	1	7.14	7.12	-1	3,907	-0.03%
2021/03/09	0	0.00	1	7.08	7.06	-1	3,895	-0.03%
2021/03/05	1	6.99	0	0.00	6.99	1	3,921	0.03%
2021/03/04	69	7.13	1	7.11	7.13	68	3,963	1.72%
2021/03/02	1	7.00	0	0.00	6.99	1	3,925	0.03%
2021/02/26	12	7.00	0	0.00	7.05	12	3,915	0.31%
2021/02/25	0	0.00	2.1	7.11	7.11	-2.1	3,903	-0.05%
2021/02/24	0	0.00	1	7.10	7.11	-1	3,901	-0.03%
2021/02/22	1	7.02	0	0.00	7.02	1	3,753	0.03%
2021/02/19	0	0.00	2	6.88	6.94	-2	3,726	-0.05%
2021/02/18	1	7.00	10	6.95	7.05	-9	3,705	-0.24%
2021/02/17	11	6.79	0	0.00	6.80	11	3,687	0.30%
2021/01/29	3	6.31	1	6.25	6.22	2	3,626	0.06%
2021/01/28	0	0.00	1	6.35	6.37	-1	3,615	-0.03%
2021/01/27	1	6.58	0	0.00	6.56	1	3,604	0.03%
2021/01/25	0	0.00	10	6.84	6.90	-10	3,591	-0.28%
2021/01/22	0	0.00	3	6.47	6.69	-3	3,572	-0.08%
2021/01/19	1	6.88	0	0.00	6.80	1	3,498	0.03%
2021/01/14	1	7.05	0.8	7.19	7.02	0.2	3,421	0.01%
2021/01/13	0	0.00	2	6.92	6.95	-2	3,398	-0.06%
2021/01/12	1	6.82	0	0.00	6.82	1	3,366	0.03%
2021/01/08	0	0.00	7	7.27	7.26	-7	3,272	-0.21%
2021/01/07	4	7.51	0	0.00	7.54	4	3,231	0.12%
2021/01/06	9	7.77	9	7.43	7.51	0	3,189	0.00%
2021/01/04	1	8.07	4	8.16	8.12	-3	2,951	-0.10%
2020/12/31	0	0.00	1	8.13	8.10	-1	2,882	-0.03%
2020/12/30	0	0.00	7	8.30	8.25	-7	2,807	-0.25%
2020/12/29	18	8.21	2	8.29	8.26	16	2,698	0.59%
2020/12/28	0	0.00	11	8.07	8.05	-11	2,538	-0.43%
2020/12/25	5	8.13	9	8.16	8.15	-4	2,417	-0.17%
2020/12/24	15	8.30	32	8.44	8.37	-17	2,236	-0.76%
2020/12/23	22	7.73	39	8.14	8.20	-17	1,906	-0.89%
2020/12/22	28	7.66	32.2	7.76	7.46	-4.2	1,548	-0.27%
2020/12/21	10.2	6.95	12	7.05	7.09	-1.8	1,262	-0.14%
2020/12/18	1	6.25	15	6.35	6.45	-14	1,093	-1.28%
2020/12/14	0	0.00	1	6.10	6.11	-1	1,046	-0.10%
2020/12/07	0	0.00	30	5.91	5.93	-30	1,011	-2.96%
2020/12/04	134	5.86	10	5.90	5.81	124	1,066	11.63%	大買/鉅額交易
2020/11/30	1	5.90	2	6.19	6.30	-1	1,187	-0.08%
2020/11/19	0	0.00	0.4	5.57	5.58	-0.4	1,061	-0.04%
2020/11/16	0.4	5.35	20	5.26	5.30	-19.6	1,061	-1.85%
2020/11/12	0	0.00	1	5.13	5.17	-1	1,057	-0.09%
2020/11/09	0	0.00	0.5	5.06	5.11	-0.5	1,053	-0.04%
2020/11/05	117	5.04	0	0.00	5.07	117	1,048	11.16%	大買/鉅額交易
2020/11/02	0	0.00	1	5.11	5.11	-1	1,037	-0.10%
2020/10/30	1	5.18	0	0.00	5.18	1	1,041	0.10%
2020/10/27	4	5.28	0	0.00	5.28	4	1,037	0.39%
2020/10/22	4	5.23	0	0.00	5.23	4	1,049	0.38%
2020/10/19	126	5.36	0	0.00	5.43	126	1,053	11.96%	大買/鉅額交易
2020/10/16	4	5.40	0	0.00	5.40	4	1,057	0.38%
2020/10/15	20	5.43	0	0.00	5.41	20	1,046	1.91%
2020/10/14	107	5.41	0	0.00	5.40	107	1,038	10.31%	大買/鉅額交易
2020/10/13	3	5.35	0	0.00	5.35	3	1,044	0.29%
2020/10/12	3	5.34	0	0.00	5.34	3	1,042	0.29%
2020/10/08	17	5.46	0	0.00	5.45	17	1,047	1.62%
2020/10/06	3	5.53	0	0.00	5.53	3	1,092	0.27%
2020/10/05	3	5.48	0	0.00	5.48	3	1,126	0.27%
2020/09/29	7	5.39	0	0.00	5.39	7	1,143	0.61%
2020/09/25	3	5.39	0	0.00	5.39	3	1,139	0.26%
2020/09/22	0	0.00	2	5.99	6.05	-2	1,077	-0.19%
2020/09/21	7	6.17	0	0.00	6.17	7	1,035	0.68%
2020/09/17	0	0.00	1	5.70	5.83	-1	961	-0.10%
2020/09/16	1	5.69	0	0.00	5.74	1	949	0.11%
2020/09/15	1	5.83	0	0.00	5.82	1	939	0.11%
2020/09/14	0	0.00	6	5.80	5.75	-6	924	-0.65%
2020/09/11	1	5.63	0	0.00	5.62	1	911	0.11%
2020/09/10	1	5.90	0	0.00	5.75	1	887	0.11%
2020/09/09	15	5.84	40	5.85	5.96	-25	846	-2.95%
2020/09/08	25	5.86	20	6.27	5.60	5	778	0.64%
2020/09/07	20	5.65	0	0.00	5.83	20	667	2.99%
2020/09/02	20	5.26	0	0.00	5.25	20	577	3.46%
2020/09/01	20	5.02	6.9	5.04	5.02	13.1	563	2.32%
2020/08/27	0	0.00	2	4.95	5.03	-2	553	-0.36%
2020/08/12	0	0.00	1	4.53	4.53	-1	538	-0.19%
2020/07/27	0	0.00	2	4.60	4.50	-2	560	-0.36%
2020/07/21	0	0.00	2	4.62	4.61	-2	550	-0.36%
2020/07/20	0	0.00	1	4.60	4.60	-1	545	-0.18%
2020/07/15	0	0.00	1	4.72	4.72	-1	521	-0.19%
2020/07/13	1	4.60	3	4.65	4.81	-2	499	-0.40%
2020/07/10	4	4.55	0	0.00	4.47	4	468	0.85%
2020/06/16	0	0.00	1	4.13	4.14	-1	493	-0.20%
2020/04/24	2	4.00	0	0.00	4.03	2	506	0.39%
2020/03/23	0.5	3.37	0	0.00	3.37	0.5	427	0.12%
2020/03/18	2.2	3.63	0	0.00	3.62	2.2	405	0.54%
2020/03/13	0.1	3.71	0	0.00	3.71	0.1	384	0.02%
2020/02/21	1	4.79	0	0.00	4.74	1	378	0.26%
2019/12/20	0	0.00	0.5	5.40	5.42	-0.5	515	-0.10%
2019/12/13	0	0.00	3	5.20	5.18	-3	511	-0.59%
2019/12/12	0	0.00	1	5.15	5.15	-1	507	-0.20%
2019/12/05	1	5.04	0	0.00	5.06	1	520	0.19%
2019/11/29	1	5.13	0	0.00	5.10	1	544	0.18%
2019/11/18	0	0.00	0.1	5.20	5.25	-0.1	493	-0.02%
2019/10/29	0	0.00	0.7	5.77	5.78	-0.7	488	-0.14%
2019/07/22	0	6.62	0	0.00	6.66	0	583	0.00%
2019/06/11	0	0.00	5	6.85	6.79	-5	709	-0.71%
2019/04/11	0	0.00	1	6.58	6.60	-1	678	-0.15%
2019/04/08	0.2	6.52	0	0.00	6.57	0.2	681	0.02%
2019/04/01	0	6.61	0	0.00	6.65	0	767	0.00%
2019/03/14	5	6.99	0	0.00	6.99	5	1,358	0.37%
2018/12/14	0	0.00	5	6.93	6.86	-5	1,240	-0.40%
2018/12/13	0	0.00	5	7.15	7.08	-5	1,201	-0.42%
2018/12/07	0	0.00	3	6.95	7.08	-3	945	-0.32%
2018/11/23	30	6.85	0	0.00	6.75	30	808	3.71%
2018/11/22	0	0.00	4	6.70	6.69	-4	811	-0.49%
2018/10/01	0	0.00	0.5	8.45	8.45	-0.5	898	-0.05%
2018/09/05	0	0.00	27.1	9.12	9.13	-27.1	1,036	-2.61%
2018/08/02	0	0.00	8	6.68	6.66	-8	852	-0.94%
2018/08/01	8	6.71	0	0.00	6.73	8	860	0.93%
2018/07/26	0	0.00	1	6.80	6.81	-1	867	-0.12%
2018/07/24	0	6.68	0	0.00	6.73	0	843	0.00%
2018/07/23	0.9	6.68	0	0.00	6.69	0.9	838	0.10%
2018/07/18	5	6.60	0	0.00	6.59	5	870	0.57%
2018/07/12	0	0.00	2	6.68	6.69	-2	877	-0.23%
2018/07/11	5	6.67	0	0.00	6.67	5	869	0.58%
2018/07/10	5	6.60	0	0.00	6.60	5	858	0.58%
2018/07/09	18	6.53	0	0.00	6.54	18	861	2.09%
2018/07/06	19	6.48	0	0.00	6.47	19	877	2.17%
2018/06/27	0	0.00	10	6.55	6.54	-10	1,129	-0.89%
2018/06/21	1	6.52	0	0.00	6.62	1	1,138	0.09%
2018/06/19	1	6.64	0	0.00	6.65	1	1,137	0.09%
2018/06/14	0	0.00	0.5	6.63	6.70	-0.5	1,137	-0.04%
2018/06/12	3	6.85	3	6.85	6.85	0	1,131	0.00%
2018/05/17	10	6.55	0	0.00	6.53	10	1,173	0.85%
2018/05/07	0	0.00	2	6.70	6.69	-2	1,261	-0.16%
2018/04/23	5	6.95	0	0.00	6.97	5	1,402	0.36%
2018/04/13	0	0.00	1	6.95	6.93	-1	1,764	-0.06%
2018/04/11	0	0.00	1	6.85	6.83	-1	2,017	-0.05%
2018/04/09	1	7.10	12	7.12	7.04	-11	2,164	-0.51%
2018/04/03	1	7.02	6	7.07	7.08	-5	2,320	-0.22%
2018/04/02	3	7.00	0	0.00	7.01	3	2,274	0.13%
2018/03/30	0	6.62	0	0.00	6.67	0	2,233	0.00%
2018/03/29	0	0.00	1	6.57	6.56	-1	2,242	-0.04%
2018/03/26	1	6.51	0	0.00	6.50	1	2,302	0.04%
2018/03/13	24	6.50	0	0.00	6.46	24	2,310	1.04%
2018/03/12	3	6.50	0	0.00	6.55	3	2,301	0.13%
2018/03/05	0	0.00	32	6.85	6.78	-32	2,248	-1.42%
2018/03/01	12	7.02	0	0.00	7.02	12	2,243	0.53%
2018/02/22	0	0.00	20	6.95	6.95	-20	2,179	-0.92%
2018/02/08	0	0.00	1	6.70	6.72	-1	2,121	-0.05%
2018/02/06	0.1	6.40	8	6.46	6.47	-7.9	2,090	-0.38%
2018/02/02	0	0.00	1	6.78	6.80	-1	2,031	-0.05%
2018/01/25	2	6.87	1	6.76	6.90	1	1,981	0.05%
2018/01/23	2	6.69	0	0.00	6.65	2	1,932	0.10%
2018/01/22	0	0.00	23	6.70	6.74	-23	1,905	-1.21%
2018/01/19	0	0.00	69	6.85	6.87	-69	1,838	-3.75%
2018/01/18	0	0.00	42	6.87	6.87	-42	1,828	-2.30%
2018/01/17	0	0.00	10	6.92	6.95	-10	1,812	-0.55%
2018/01/16	0	0.00	11	6.85	6.91	-11	1,797	-0.61%
2018/01/12	0	0.00	9	7.17	7.15	-9	1,720	-0.52%
2018/01/11	10	7.23	0	0.00	7.11	10	1,670	0.60%
2018/01/10	4	7.40	0	0.00	7.31	4	1,603	0.25%
2018/01/09	0	0.00	23.6	7.23	7.23	-23.6	1,484	-1.59%
2018/01/08	36	7.20	0	0.00	7.35	36	1,403	2.57%
2018/01/05	30	7.12	0	0.00	7.16	30	1,271	2.36%
2018/01/04	7	6.87	0	0.00	6.92	7	1,131	0.62%
2018/01/03	10	7.01	11	7.02	7.01	-1	1,045	-0.10%
2018/01/02	77	6.63	0	0.00	7.05	77	927	8.30%