聚亨 (2022)-永豐金-苓雅券商分點個股進出

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
8.83
漲跌
▼0.17
漲幅
-1.89%
成交量
856張
產業
上市鋼鐵類股
422人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-苓雅券商分點個股進出

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-苓雅券商分點個股進出
永豐金-苓雅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
2024/12/17	1.6	8.83	0	0.00	8.83	1.6	1,068	0.15%
2024/12/16	0	9.07	0	0.00	9.00	0	1,067	0.00%
2024/12/13	0.5	9.18	0	0.00	9.28	0.5	1,069	0.04%
2024/12/12	1	9.27	1	9.34	9.30	0	1,072	0.00%
2024/12/10	1	9.26	0	0.00	9.24	1	1,096	0.09%
2024/12/06	0	0.00	1	9.38	9.33	-1	1,108	-0.09%
2024/12/04	0	0.00	1	9.26	9.25	-1	1,113	-0.09%
2024/12/03	0.5	9.18	1	9.22	9.25	-0.5	1,125	-0.04%
2024/12/02	1.1	9.22	0	0.00	9.20	1.1	1,130	0.10%
2024/11/29	0.5	9.25	0	0.00	9.24	0.5	1,130	0.05%
2024/11/26	0	0.00	1.5	9.51	9.50	-1.5	1,118	-0.14%
2024/11/22	0	0.00	0.4	9.40	9.35	-0.4	1,113	-0.04%
2024/11/21	1.1	9.32	0	0.00	9.30	1.1	1,114	0.10%
2024/11/20	1.1	9.39	0	0.00	9.37	1.1	1,112	0.09%
2024/11/14	1.1	9.32	1	9.37	9.30	0.1	1,131	0.01%
2024/11/13	2	9.56	1.8	9.61	9.50	0.2	1,127	0.02%
2024/11/12	0.2	9.82	0	0.00	9.74	0.2	1,126	0.02%
2024/11/08	1.5	9.98	0	0.00	9.99	1.5	1,123	0.13%
2024/11/07	0	0.00	4	10.11	10.05	-4	1,128	-0.35%
2024/11/05	1	9.75	0	0.00	9.76	1	1,121	0.09%
2024/11/04	1	9.75	0	0.00	9.75	1	1,142	0.09%
2024/10/28	0	9.80	30	9.84	9.94	-30	1,210	-2.48%
2024/10/25	1.2	9.86	0	0.00	9.80	1.2	1,211	0.10%
2024/10/16	1.1	10.04	1.2	10.19	9.90	-0.1	1,231	0.00%
2024/10/11	2	9.94	2	9.99	10.00	0	1,217	0.00%
2024/10/08	6.5	10.25	6	10.58	10.25	0.5	1,206	0.04%
2024/10/07	4.4	10.45	3	10.55	10.45	1.4	1,189	0.12%
2024/10/04	0	0.00	0.8	10.70	10.65	-0.8	1,173	-0.07%
2024/09/30	46	10.60	46	10.77	10.60	0	1,121	0.00%
2024/09/27	11	10.71	12.4	10.69	10.80	-1.4	959	-0.14%
2024/09/25	1	9.92	31	10.00	9.91	-30	811	-3.70%
2024/09/23	1	9.85	0	0.00	9.87	1	803	0.13%
2024/09/20	0.5	9.80	0	0.00	9.86	0.5	802	0.06%
2024/09/19	32	9.96	2.5	10.04	9.92	29.5	776	3.80%
2024/09/18	1	9.37	0	0.00	9.42	1	671	0.15%
2024/09/13	0	0.00	1	9.15	9.23	-1	694	-0.14%
2024/09/12	0	9.02	1	9.05	9.10	-1	697	-0.14%
2024/09/11	1.1	9.01	0	0.00	9.00	1.1	700	0.16%
2024/08/30	1	10.00	2	10.05	10.00	-1	715	-0.14%
2024/08/29	2	9.94	1	9.99	9.97	1	719	0.14%
2024/08/27	0	9.99	0	0.00	10.05	0	726	0.00%
2024/08/23	2	9.91	2	9.99	10.00	0	737	0.00%
2024/08/22	1	9.94	2	10.00	9.96	-1	745	-0.13%
2024/08/21	1	9.90	1	9.99	9.91	0	750	0.00%
2024/08/20	2	9.95	1	10.10	9.90	1	756	0.13%
2024/08/19	1	9.99	0	0.00	10.05	1	769	0.13%
2024/08/14	0	0.00	0.6	10.21	10.15	-0.6	927	-0.07%
2024/08/13	0.5	9.98	0	0.00	10.00	0.5	928	0.05%
2024/08/09	0	0.00	0.2	10.03	10.05	-0.2	960	-0.02%
2024/08/06	2	9.45	0.1	9.65	9.51	2	973	0.20%
2024/08/05	1	9.45	1	9.60	9.51	0	954	0.00%
2024/08/02	5	10.30	0	0.00	10.30	5	908	0.55%
2024/07/29	2	10.40	0	0.00	10.30	2	901	0.22%
2024/07/22	0.2	10.50	0	0.00	10.60	0.2	901	0.02%
2024/07/19	2	10.65	0	0.00	10.65	2	892	0.22%
2024/07/16	6	10.85	0	0.00	10.85	6	895	0.67%
2024/07/11	3	10.92	0	0.00	10.90	3	958	0.31%
2024/06/24	1.3	11.27	1.6	11.25	11.35	-0.3	1,348	-0.02%
2024/06/20	5	11.32	0	0.00	11.30	5	1,339	0.37%
2024/06/18	1.5	11.31	0	0.00	11.40	1.5	1,328	0.11%
2024/06/14	0	0.00	3	11.20	11.25	-3	1,341	-0.22%
2024/06/13	1.2	11.09	0	0.00	11.10	1.2	1,347	0.09%
2024/06/12	3	11.17	0	0.00	11.20	3	1,532	0.20%
2024/06/11	12.2	11.43	0	0.00	11.35	12.2	1,558	0.78%
2024/06/07	5	11.40	0	0.00	11.60	5	1,579	0.32%
2024/06/05	2	11.93	0	0.00	11.80	2	1,588	0.13%
2024/06/04	2	11.95	0	0.00	11.95	2	1,606	0.12%
2024/05/29	0.3	12.10	0	0.00	12.05	0.3	1,635	0.02%
2024/05/24	0.2	11.85	0	0.00	11.90	0.2	1,617	0.01%
2024/05/22	1.3	12.58	0	0.00	12.45	1.3	1,595	0.08%
2024/05/21	3	12.87	0.1	13.05	12.80	2.9	1,577	0.18%
2024/05/20	26	12.88	47	12.86	12.75	-21	1,503	-1.40%
2024/05/16	1	12.20	1	12.25	12.25	0	1,443	0.00%
2024/05/15	1	12.25	0	0.00	12.25	1	1,435	0.07%
2024/05/14	1	12.15	0	0.00	12.10	1	1,424	0.07%
2024/05/13	3	12.13	0	0.00	12.15	3	1,422	0.21%
2024/05/09	0	0.00	5	12.00	11.85	-5	1,409	-0.35%
2024/05/02	1	12.20	1	12.30	12.25	0	1,396	0.00%
2024/04/29	1	12.40	8	12.40	12.40	-7	1,399	-0.50%
2024/04/25	1	12.20	0	0.00	12.15	1	1,383	0.07%
2024/04/24	1	12.35	0.4	12.40	12.30	0.6	1,381	0.04%
2024/04/23	0	12.30	0	0.00	12.45	0	1,384	0.00%
2024/04/19	1	12.00	0	0.00	12.15	1	1,369	0.07%
2024/04/18	0	0.00	1.3	12.57	12.35	-1.3	1,353	-0.10%
2024/04/12	11	12.36	6.7	12.61	12.35	4.3	1,297	0.33%
2024/04/11	1	12.65	0.2	12.80	12.75	0.8	1,268	0.06%
2024/04/10	23	12.73	0	0.00	12.60	23	1,237	1.86%
2024/04/09	11	12.70	10.5	12.53	12.70	0.5	1,181	0.04%
2024/04/08	0	0.00	27	12.05	12.00	-27	1,084	-2.49%
2024/04/03	3	11.88	0	0.00	11.60	3	1,054	0.28%
2024/04/02	2	11.50	22	11.45	11.55	-20	1,010	-1.98%
2024/04/01	8	11.27	6	11.23	11.25	2	1,003	0.20%
2024/03/29	2	11.00	0.3	11.15	11.20	1.7	989	0.17%
2024/03/26	1	10.80	0	0.00	10.70	1	1,116	0.09%
2024/03/25	1	10.95	0	0.00	10.80	1	1,221	0.08%
2024/03/22	5	10.70	0	0.00	10.70	5	1,350	0.37%
2024/03/20	4	10.50	0	0.00	10.55	4	1,661	0.24%
2024/03/19	3	10.75	0	0.00	10.60	3	1,654	0.18%
2024/03/18	0.4	10.70	1	10.75	10.80	-0.7	1,642	-0.04%
2024/03/15	13	11.17	0	0.00	10.90	13	1,635	0.79%
2024/03/14	0	0.00	0.3	11.10	11.10	-0.3	1,446	-0.02%
2024/03/08	0.6	10.45	0	0.00	10.45	0.6	1,385	0.04%
2024/03/07	0.3	10.90	0	0.00	10.85	0.3	1,365	0.02%
2024/03/06	11	11.05	0	0.00	11.00	11	1,348	0.82%
2024/03/05	7	11.05	0	0.00	11.00	7	1,339	0.52%
2024/03/04	5	11.20	0	0.00	11.15	5	1,330	0.38%
2024/02/26	4	11.35	0	0.00	11.40	4	1,337	0.30%
2024/02/21	0	0.00	10	11.55	11.60	-10	1,335	-0.75%
2024/02/19	0	11.80	0	0.00	11.80	0	1,327	0.00%
2024/02/05	10	11.08	0	0.00	11.05	10	1,319	0.76%
2024/01/30	0	11.50	0	0.00	11.35	0	1,307	0.00%
2024/01/15	0.3	11.75	0	0.00	11.80	0.3	1,272	0.02%
2024/01/05	0	0.00	0	12.60	12.55	0	1,255	0.00%
2023/12/28	0	0.00	2	12.75	12.75	-2	1,232	-0.16%
2023/12/26	2	12.90	0	0.00	12.90	2	1,235	0.16%
2023/12/25	1	13.10	1	13.10	12.90	0	1,218	0.00%
2023/12/22	0	0.00	1	12.70	12.75	-1	1,129	-0.09%
2023/12/21	15	13.15	91	13.22	13.10	-76	1,098	-6.92%
2023/12/20	40	13.55	8	13.43	13.35	32	1,057	3.02%
2023/12/19	1	13.35	1.1	13.55	13.55	0	953	0.00%
2023/12/18	3.1	13.20	11	13.14	12.80	-8	821	-0.97%
2023/12/15	0	12.60	21.3	12.70	12.70	-21.3	596	-3.57%
2023/11/29	0	0.00	2	11.80	11.80	-2	572	-0.35%
2023/11/24	1	11.60	0	0.00	11.60	1	642	0.16%
2023/11/17	0.3	11.40	0	0.00	11.35	0.3	1,035	0.03%
2023/11/15	1	11.35	0	0.00	11.45	1	1,059	0.09%
2023/11/10	1	11.65	0	0.00	11.70	1	1,089	0.09%
2023/11/08	5	11.85	0	0.00	11.85	5	1,112	0.45%
2023/11/03	0	0.00	1.5	12.05	11.95	-1.5	1,161	-0.13%
2023/11/01	5	11.67	0	0.00	11.70	5	1,174	0.43%
2023/10/31	1	11.85	0	0.00	11.75	1	1,181	0.08%
2023/10/25	1	12.00	0.5	11.95	12.15	0.5	1,244	0.04%
2023/10/24	0.5	11.85	1	11.90	11.95	-0.5	1,259	-0.04%
2023/10/20	3	11.87	0	0.00	11.95	3	1,284	0.23%
2023/10/19	3	12.08	0	0.00	12.05	3	1,298	0.23%
2023/10/18	5	12.30	0	0.00	12.25	5	1,303	0.38%
2023/10/17	5	12.45	0	0.00	12.50	5	1,304	0.38%
2023/10/16	10	12.55	0	0.00	12.50	10	1,314	0.76%
2023/10/13	10	12.60	0	0.00	12.75	10	1,329	0.75%
2023/10/11	10	12.60	0.5	12.70	12.60	9.5	1,365	0.70%
2023/10/04	3	12.95	3	12.90	12.95	0	1,397	0.00%
2023/10/03	0	0.00	56.2	13.30	13.00	-56.2	1,414	-3.97%
2023/09/28	1	12.55	0	0.00	12.55	1	1,392	0.07%
2023/09/22	1	12.65	0	0.00	12.90	1	1,427	0.07%
2023/09/20	0	0.00	2	13.15	13.05	-2	1,441	-0.14%
2023/09/19	2	12.70	0	0.00	13.00	2	1,444	0.14%
2023/09/18	14	12.90	15	12.54	12.90	-1	1,449	-0.07%
2023/09/13	0	0.00	1	12.20	12.25	-1	1,495	-0.07%
2023/09/12	1	12.00	0	0.00	12.15	1	1,506	0.07%
2023/09/07	0	0.00	0.2	12.60	12.40	-0.2	1,518	-0.01%
2023/09/06	4	12.65	1	12.65	12.70	3	1,521	0.20%
2023/09/04	2	12.93	80	12.87	12.95	-78	1,523	-5.12%
2023/09/01	0	0.00	1	13.05	13.00	-1	1,521	-0.07%
2023/08/31	80	13.00	0	0.00	12.95	80	1,536	5.21%
2023/08/30	0.6	12.50	0	0.00	12.60	0.6	1,538	0.04%
2023/08/29	57	11.93	56	12.38	11.90	1	1,520	0.07%
2023/08/28	3	12.82	7	13.10	12.80	-4	1,530	-0.26%
2023/08/16	0	0.00	11	9.62	9.99	-11	1,505	-0.73%
2023/08/15	1	9.60	11.2	9.52	9.65	-10.2	1,412	-0.72%
2023/08/11	6	8.51	1	8.52	8.52	5	1,325	0.38%
2023/08/10	6	8.66	0	8.67	8.65	6	1,352	0.44%
2023/08/09	30.1	8.79	0	0.00	8.77	30.1	1,392	2.16%
2023/08/08	6	8.96	0	0.00	8.96	6	1,431	0.42%
2023/08/07	2	9.04	1	9.04	9.03	1	1,550	0.06%
2023/08/04	11	9.14	0	0.00	9.15	11	1,708	0.64%
2023/08/02	1	9.13	0	0.00	9.14	1	1,744	0.06%
2023/07/31	7	9.10	0	0.00	9.03	7	1,788	0.39%
2023/07/28	2.2	9.20	5	9.17	9.20	-2.8	1,816	-0.16%
2023/07/24	15	9.29	0	9.17	9.22	15	2,289	0.66%
2023/07/21	0.4	9.37	0	0.00	9.39	0.4	2,281	0.02%
2023/07/18	3	9.34	0	0.00	9.32	3	2,280	0.13%
2023/07/13	15	9.38	0	0.00	9.37	15	2,276	0.66%
2023/07/11	0	0.00	1	9.48	9.50	-1	2,267	-0.04%
2023/07/06	1.3	9.44	0	0.00	9.39	1.3	2,247	0.06%
2023/06/29	0	9.99	0	0.00	9.78	0	2,186	0.00%
2023/06/27	1	9.99	0	0.00	9.99	1	2,174	0.05%
2023/06/19	0	0.00	3.2	9.94	10.10	-3.2	2,170	-0.15%
2023/06/14	0	0.00	1	9.89	9.90	-1	2,141	-0.05%
2023/06/13	1	9.59	0	0.00	9.64	1	2,147	0.05%
2023/06/12	0.4	9.66	0	0.00	9.54	0.4	2,158	0.02%
2023/06/08	0	0.00	29	9.89	10.00	-29	2,114	-1.37%
2023/06/07	1	10.10	6	10.15	10.10	-5	2,094	-0.24%
2023/06/01	1	10.15	0	0.00	10.15	1	2,070	0.05%
2023/05/31	4	10.25	0	0.00	10.20	4	2,064	0.19%
2023/05/30	15	10.22	16	10.20	10.25	-1	2,059	-0.05%
2023/05/29	17	10.30	0	0.00	10.25	17	2,062	0.82%
2023/05/25	0	0.00	12	10.25	10.30	-12	2,035	-0.59%
2023/05/23	0	0.00	2	10.50	10.50	-2	2,021	-0.10%
2023/05/22	0	0.00	2	11.05	10.85	-2	1,958	-0.10%
2023/05/19	0	0.00	2	11.00	10.95	-2	1,940	-0.10%
2023/05/18	0	0.00	15	10.75	10.85	-15	1,903	-0.79%
2023/05/17	9	10.95	0	0.00	10.95	9	1,911	0.47%
2023/05/15	0	0.00	6	11.00	11.00	-6	1,848	-0.32%
2023/05/12	4	10.78	111	10.58	11.05	-107	1,796	-5.96%	大賣/鉅額交易
2023/05/11	4	10.78	111	10.58	10.80	-107	1,738	-6.16%	大賣/鉅額交易
2023/05/10	101	11.15	21.2	11.11	11.15	79.8	1,609	4.96%	大買/
2023/05/09	2	10.13	0	0.00	10.15	2	1,443	0.14%
2023/05/08	1	10.15	0	0.00	10.25	1	1,403	0.07%
2023/05/04	2	10.08	5	9.95	10.00	-3	1,341	-0.22%
2023/05/03	1	10.10	0	0.00	10.20	1	1,301	0.08%
2023/05/02	6	10.36	17.2	10.39	10.50	-11.2	1,235	-0.91%
2023/04/28	28.1	9.43	21.2	9.69	9.74	6.9	1,041	0.66%
2023/04/27	0	0.00	0.3	8.85	8.86	-0.3	851	-0.04%
2023/04/20	0	0.00	1	8.50	8.55	-1	780	-0.13%
2023/04/19	2	8.44	0	0.00	8.48	2	765	0.26%
2023/04/07	1	8.26	1	8.27	8.28	0	736	0.00%
2023/03/31	0	0.00	1	8.28	8.29	-1	743	-0.13%
2023/03/28	0	8.31	0	0.00	8.29	0	803	0.00%
2023/03/27	0	8.30	0	0.00	8.30	0	805	0.00%
2023/03/13	2	8.41	2	8.42	8.42	0	931	0.00%
2023/03/08	0	0.00	5	8.56	8.60	-5	926	-0.54%
2023/02/22	0	0.00	0	8.82	8.79	0	893	0.00%
2023/02/09	0	0.00	20	8.39	8.37	-20	876	-2.28%
2023/01/17	2	8.29	0	0.00	8.30	2	850	0.24%
2023/01/13	1	8.35	0	0.00	8.34	1	850	0.12%
2023/01/03	2	8.26	0	0.00	8.31	2	897	0.22%
2022/12/29	5	8.27	0	0.00	8.32	5	914	0.55%
2022/12/28	1	8.41	1	8.62	8.41	0	914	0.00%
2022/12/22	2	8.74	1.1	8.73	8.77	0.9	900	0.10%
2022/12/21	0	0.00	1.1	8.77	8.75	-1.1	894	-0.13%
2022/12/19	11	8.59	0	0.00	8.45	11	859	1.28%
2022/12/16	10	8.62	0.5	8.70	8.50	9.5	858	1.11%
2022/12/15	12	8.64	11.3	8.68	8.70	0.7	848	0.08%
2022/12/14	2	8.47	0.4	8.47	8.47	1.6	813	0.19%
2022/12/13	10	8.50	13.2	8.79	8.78	-3.2	770	-0.42%
2022/12/07	0.4	8.18	0	0.00	8.13	0.4	688	0.05%
2022/11/30	0	0.00	1	8.29	8.30	-1	664	-0.15%
2022/11/23	0	0.00	2	8.11	8.11	-2	680	-0.29%
2022/11/18	1	8.14	0.2	8.14	8.11	0.8	687	0.12%
2022/11/17	1	8.23	0	0.00	8.22	1	688	0.15%
2022/11/15	0	0.00	0.4	8.42	8.64	-0.4	670	-0.05%
2022/11/09	1	8.18	0	0.00	8.20	1	687	0.15%
2022/11/04	0	0.00	1	8.02	8.05	-1	730	-0.14%
2022/10/28	0	0.00	1	7.99	8.00	-1	774	-0.13%
2022/10/26	1	8.02	0	0.00	8.01	1	934	0.11%
2022/10/24	0	0.00	1	8.14	8.05	-1	985	-0.10%
2022/10/20	0	0.00	1	8.02	8.05	-1	990	-0.10%
2022/10/17	1	7.92	0	7.95	8.01	1	985	0.10%
2022/10/13	0	0.00	1	7.86	7.78	-1	994	-0.10%
2022/10/12	0	0.00	0.4	7.96	7.98	-0.4	1,003	-0.04%
2022/10/03	1	7.86	1	7.97	7.97	0	1,000	0.00%
2022/09/30	0	0.00	2	7.89	7.97	-2	1,006	-0.20%
2022/09/28	1	7.73	0	0.00	7.65	1	1,013	0.10%
2022/09/19	1	8.32	0.3	8.18	8.19	0.7	1,064	0.07%
2022/09/15	0	0.00	0.4	8.27	8.28	-0.4	1,083	-0.03%
2022/09/14	1	8.12	0.7	8.19	8.17	0.3	1,096	0.03%
2022/09/07	0	0.00	1	8.13	8.14	-1	1,167	-0.09%
2022/09/01	0	8.59	0	0.00	8.64	0	1,217	0.00%
2022/08/22	0	0.00	25	8.88	8.87	-25	1,206	-2.07%
2022/08/18	6	9.08	0	0.00	9.05	6	1,197	0.50%
2022/08/16	0	0.00	5	8.83	8.78	-5	1,170	-0.43%
2022/08/12	9	8.99	0.9	9.06	8.92	8.1	1,157	0.70%
2022/08/05	6	8.68	0.3	8.82	8.68	5.7	1,180	0.48%
2022/08/04	1	8.54	1.2	8.67	8.55	-0.2	1,194	-0.01%
2022/08/03	1	9.10	0.6	8.96	8.96	0.4	1,182	0.03%
2022/08/02	3	9.05	17	9.14	9.48	-14	1,153	-1.22%
2022/08/01	10	8.31	0.2	8.83	8.83	9.8	1,055	0.93%
2022/07/20	5	8.69	0	0.00	8.50	5	1,090	0.46%
2022/07/11	0	0.00	4	8.21	8.21	-4	1,135	-0.35%
2022/07/04	0	0.00	1	8.03	8.02	-1	1,202	-0.08%
2022/07/01	0	0.00	0	8.18	8.00	0	1,205	0.00%
2022/06/30	0	0.00	1	8.60	8.30	-1	1,199	-0.08%
2022/06/29	1	8.70	0	0.00	8.70	1	1,189	0.08%
2022/06/28	0	0.00	2	8.76	8.79	-2	1,194	-0.17%
2022/06/27	2	8.90	0	0.00	8.91	2	1,209	0.17%
2022/06/22	0.1	8.70	2	8.63	8.62	-1.9	1,241	-0.16%
2022/06/21	0	0.00	2	8.65	9.01	-2	1,254	-0.16%
2022/06/20	1	8.72	0.7	8.98	8.61	0.3	1,262	0.03%
2022/06/08	5	10.25	0	0.00	10.15	5	1,438	0.35%
2022/06/01	0	0.00	1	10.30	10.30	-1	1,963	-0.05%
2022/05/30	0	0.00	1	10.20	10.25	-1	2,037	-0.05%
2022/05/23	0	0.00	2	10.20	10.25	-2	2,428	-0.08%
2022/05/20	3	10.20	0.2	10.25	10.25	2.8	2,709	0.10%
2022/05/16	0	10.05	0	0.00	9.98	0	2,852	0.00%
2022/05/13	0	0.00	11	10.00	10.05	-11	2,856	-0.39%
2022/05/12	12	9.98	0	0.00	9.90	12	2,865	0.42%
2022/05/11	1	10.15	0	0.00	10.15	1	2,855	0.04%
2022/05/09	10	10.25	0	0.00	10.20	10	2,874	0.35%
2022/05/04	0	0.00	1	10.85	10.70	-1	3,017	-0.03%
2022/04/28	1	11.05	0	0.00	11.10	1	3,053	0.03%
2022/04/27	0	0.00	3	10.75	10.90	-3	3,055	-0.10%
2022/04/26	1	11.25	0	0.00	11.25	1	3,030	0.03%
2022/04/25	0	11.60	0	0.00	11.50	0	3,019	0.00%
2022/04/21	0	0.00	4	12.15	12.10	-4	3,031	-0.13%
2022/04/20	0	0.00	1	12.35	12.15	-1	3,093	-0.03%
2022/04/19	1	12.25	1	12.20	12.25	0	3,133	0.00%
2022/04/18	1	12.20	0	0.00	12.20	1	3,164	0.03%
2022/04/14	0	0.00	5	12.65	12.60	-5	3,241	-0.15%
2022/04/13	5	12.75	0	0.00	12.95	5	3,240	0.15%
2022/04/11	0	0.00	0	12.70	12.50	0	3,247	0.00%
2022/04/06	1	13.00	0	0.00	12.90	1	3,319	0.03%
2022/04/01	0	0.00	1	13.10	13.10	-1	3,362	-0.03%
2022/03/30	0	0.00	0	13.20	13.30	0	3,417	0.00%
2022/03/25	0	0.00	5	13.47	13.40	-5	3,508	-0.14%
2022/03/24	0	0.00	2	13.70	13.65	-2	3,649	-0.05%
2022/03/23	0	13.70	0	0.00	13.75	0	3,743	0.00%
2022/03/22	7	14.00	0	0.00	13.75	7	3,734	0.19%
2022/03/21	3	14.00	6	13.93	13.90	-3	3,710	-0.08%
2022/03/18	0	0.00	1	13.30	13.30	-1	3,692	-0.03%
2022/03/17	1	13.35	1	13.35	13.40	0	3,747	0.00%
2022/03/16	1	13.15	0	0.00	13.15	1	3,763	0.03%
2022/03/15	2	13.30	0	0.00	13.10	2	3,763	0.05%
2022/03/14	7.3	13.80	0	0.00	13.75	7.3	3,799	0.19%
2022/03/11	1	13.80	1	14.00	13.80	0	3,836	0.00%
2022/03/10	1	13.65	8.1	13.72	13.75	-7.1	3,836	-0.19%
2022/03/09	1	13.70	1	13.80	13.75	0	3,856	0.00%
2022/03/08	5	14.34	24	14.31	13.70	-19	3,843	-0.49%
2022/03/07	29	14.61	2	14.78	14.70	27	3,688	0.73%
2022/03/04	1	13.90	1	13.75	13.70	0	3,472	0.00%
2022/03/03	5	13.98	0	0.00	13.85	5	3,506	0.14%
2022/03/02	4	14.01	3	14.40	14.05	1	3,510	0.03%
2022/03/01	4	14.20	0	0.00	14.15	4	3,556	0.11%
2022/02/25	0	0.00	2	13.68	13.65	-2	3,676	-0.05%
2022/02/24	3	13.27	2	13.55	13.25	1	3,726	0.03%
2022/02/23	0	14.10	15	14.05	13.95	-15	3,699	-0.41%
2022/02/22	10	14.14	2.4	13.96	14.40	7.7	3,681	0.21%
2022/02/21	2	13.20	5.4	13.52	13.90	-3.4	3,735	-0.09%
2022/02/18	1	12.40	2	12.58	12.65	-1	3,612	-0.03%
2022/02/16	1	12.70	6	12.65	12.60	-5	3,697	-0.14%
2022/02/14	0	0.00	1	12.75	12.75	-1	3,936	-0.03%
2022/02/10	2	13.28	3	13.13	13.20	-1	4,040	-0.02%
2022/02/09	1	13.10	0	0.00	13.15	1	4,249	0.02%
2022/02/08	3.2	13.34	0.4	13.80	13.10	2.8	4,263	0.07%
2022/02/07	0	0.00	0.4	13.00	13.00	-0.4	4,212	-0.01%
2022/01/25	1	11.85	0	0.00	11.80	1	4,324	0.02%
2022/01/20	0	0.00	1	12.65	12.60	-1	4,417	-0.02%
2022/01/19	2	12.43	1	12.45	12.40	1	4,451	0.02%
2022/01/18	2	12.70	9	12.64	12.60	-7	4,494	-0.16%
2022/01/17	1	12.55	1	12.80	12.70	0	4,547	0.00%
2022/01/14	2	12.65	0	0.00	12.70	2	4,678	0.04%
2022/01/13	8	12.75	2.2	12.65	13.15	5.8	4,796	0.12%
2022/01/12	1	12.70	20	12.50	12.45	-19	4,756	-0.40%
2022/01/11	0.4	12.80	20	12.70	12.70	-19.7	4,756	-0.41%
2022/01/10	1	13.40	0	0.00	13.05	1	4,752	0.02%
2022/01/07	1	13.35	0	0.00	13.40	1	4,741	0.02%
2022/01/06	5	13.75	0	0.00	13.70	5	4,755	0.11%
2022/01/05	30	13.88	0	0.00	13.85	30	4,804	0.62%
2022/01/04	1	13.90	13	13.86	13.90	-12	4,860	-0.25%
2022/01/03	25	14.36	16	14.05	14.00	9	4,888	0.18%
2021/12/29	5	14.37	3.4	14.45	14.50	1.7	4,962	0.03%
2021/12/28	1	14.30	9	14.38	14.30	-8	4,999	-0.16%
2021/12/27	4	14.39	8	14.35	14.30	-4	5,057	-0.08%
2021/12/24	2	14.15	0	0.00	14.15	2	5,108	0.04%
2021/12/23	0	0.00	1	14.40	14.30	-1	5,125	-0.02%
2021/12/22	1	14.20	0	0.00	14.20	1	5,134	0.02%
2021/12/21	2	14.23	2	14.25	14.35	0	5,156	0.00%
2021/12/20	9	14.59	2	14.43	14.30	7	5,134	0.14%
2021/12/17	10	14.15	14	14.20	13.95	-4	5,008	-0.08%
2021/12/16	1	13.80	0	0.00	13.80	1	4,937	0.02%
2021/12/15	0	0.00	2	13.93	13.90	-2	5,038	-0.04%
2021/12/14	3	13.88	0	0.00	13.75	3	5,054	0.06%
2021/12/13	2	14.10	3	14.08	14.10	-1	5,037	-0.02%
2021/12/09	1	14.00	1	14.05	13.95	0	5,092	0.00%
2021/12/08	2.1	14.13	11	14.50	14.05	-9	5,234	-0.17%
2021/12/07	13	14.15	3	14.17	14.15	10	5,263	0.19%
2021/12/06	2	13.93	0	0.00	13.90	2	5,285	0.04%
2021/12/03	15	14.18	5	13.91	13.90	10	5,313	0.19%
2021/12/02	2	13.78	1	13.95	13.70	1	5,349	0.02%
2021/12/01	1	13.75	0	0.00	13.80	1	5,391	0.02%
2021/11/29	1	13.75	3	13.72	13.75	-2	5,544	-0.04%
2021/11/26	1	14.00	0	0.00	13.95	1	5,665	0.02%
2021/11/25	2.4	14.42	2	14.85	14.40	0.4	5,760	0.01%
2021/11/24	3	14.58	19.2	14.65	14.60	-16.2	5,733	-0.28%
2021/11/23	9	14.21	4	13.98	13.95	5	5,726	0.09%
2021/11/22	4	13.85	3	13.90	13.85	1	6,090	0.02%
2021/11/19	6	13.93	0	0.00	13.85	6	6,122	0.10%
2021/11/18	3	14.23	7	14.30	14.20	-4	6,277	-0.06%
2021/11/17	4.4	14.16	12	14.12	14.05	-7.7	6,232	-0.12%
2021/11/16	1	14.15	2	14.10	14.10	-1	6,434	-0.02%
2021/11/15	3	14.13	8	14.06	14.20	-5	6,728	-0.07%
2021/11/12	1	14.60	1	14.95	14.45	0	7,053	0.00%
2021/11/11	19	14.88	9	14.92	14.65	10	7,195	0.14%
2021/11/10	2	14.63	0	0.00	14.60	2	7,197	0.03%
2021/11/09	21	14.80	22	14.93	14.80	-1	7,248	-0.01%
2021/11/08	11	14.73	6	14.88	14.85	5	7,302	0.07%
2021/11/05	2	14.05	0	0.00	14.10	2	7,315	0.03%
2021/11/04	1	14.30	1	14.20	14.20	0	7,508	0.00%
2021/11/03	2	14.23	2	14.28	14.40	0	7,708	0.00%
2021/11/02	1	14.00	9	14.09	13.95	-8	7,758	-0.10%
2021/11/01	0	0.00	9	14.09	14.15	-9	7,808	-0.12%
2021/10/29	1	13.95	5	13.96	14.05	-4	7,846	-0.05%
2021/10/28	1	14.05	2	14.15	14.05	-1	7,902	-0.01%
2021/10/27	2	14.05	1	13.95	14.00	1	8,007	0.01%
2021/10/26	9	14.16	11	14.21	14.00	-2	8,248	-0.02%
2021/10/25	2	13.93	1	14.20	14.10	1	8,522	0.01%
2021/10/22	7.7	14.18	2	14.18	13.90	5.7	8,925	0.06%
2021/10/21	53	15.12	51	14.88	14.80	2	9,106	0.02%
2021/10/20	2	14.85	2	14.75	14.70	0	9,155	0.00%
2021/10/18	0	0.00	3	14.95	14.70	-3	9,980	-0.03%
2021/10/15	1	14.85	3	14.98	15.10	-2	10,866	-0.02%
2021/10/14	0	0.00	10	14.57	14.85	-10	12,032	-0.08%
2021/10/13	5	14.55	10	14.63	14.40	-5	12,557	-0.04%
2021/10/12	28	14.61	18	14.98	14.50	10	13,127	0.08%
2021/10/08	2	15.20	0	0.00	15.00	2	13,705	0.01%
2021/10/07	1	14.95	10	15.07	15.35	-9	13,848	-0.06%
2021/10/06	24.4	15.67	15.4	14.95	14.95	9	14,185	0.06%
2021/10/05	2	15.03	34	15.02	15.70	-32	14,474	-0.22%
2021/10/04	1	15.60	2	15.63	15.10	-1	14,601	-0.01%
2021/10/01	5.4	16.13	10	15.95	15.75	-4.7	14,798	-0.03%
2021/09/30	1	16.50	6	16.54	16.75	-5	14,976	-0.03%
2021/09/29	3	16.37	2	16.65	16.20	1	15,195	0.01%
2021/09/28	2	16.65	0	0.00	16.50	2	15,475	0.01%
2021/09/27	3	16.97	2	17.05	16.95	1	15,888	0.01%
2021/09/24	3	16.95	1	17.20	16.95	2	16,743	0.01%
2021/09/23	15	17.10	17	16.74	16.75	-2	17,504	-0.01%
2021/09/22	1	16.90	2.5	16.96	16.60	-1.5	18,907	-0.01%
2021/09/17	2	17.80	1	17.80	17.95	1	19,206	0.01%
2021/09/16	1	17.90	1	17.95	17.90	0	19,683	0.00%
2021/09/15	0	0.00	5	18.00	18.00	-5	20,314	-0.02%
2021/09/14	6	18.08	0	0.00	18.25	6	21,330	0.03%
2021/09/13	5	18.49	3	18.57	18.75	2	21,995	0.01%
2021/09/10	1	18.00	1	17.95	18.00	0	21,991	0.00%
2021/09/09	1	17.25	1	17.25	17.60	0	22,104	0.00%
2021/09/08	0	0.00	15	17.30	17.30	-15	22,324	-0.07%
2021/09/07	3	17.67	0	0.00	17.75	3	22,559	0.01%
2021/09/06	5	18.15	27	18.36	17.70	-22	22,612	-0.10%
2021/09/03	1	18.20	0	0.00	18.20	1	22,682	0.00%
2021/09/02	6	18.23	13	18.68	18.10	-7	22,786	-0.03%
2021/09/01	1	19.00	5	19.24	18.95	-4	23,007	-0.02%
2021/08/31	13	19.00	3	19.10	18.95	10	23,259	0.04%
2021/08/30	33	18.79	29	18.84	18.85	4	23,356	0.02%
2021/08/27	30	19.04	9	18.84	18.80	21	23,498	0.09%
2021/08/26	54	19.40	56	19.49	18.90	-2	23,516	-0.01%
2021/08/25	8	18.40	1	18.40	18.55	7	23,426	0.03%
2021/08/24	6	18.81	7	18.71	18.75	-1	23,948	0.00%
2021/08/23	10	18.89	3	19.03	18.95	7	24,175	0.03%
2021/08/20	4	18.05	2	18.33	18.00	2	24,134	0.01%
2021/08/19	6	18.09	6	17.48	17.20	0	24,015	0.00%
2021/08/18	13	16.89	10	18.30	18.30	3	23,791	0.01%
2021/08/17	4	17.03	9	17.24	16.65	-5	23,577	-0.02%
2021/08/16	11	18.65	6	18.09	17.95	5	23,525	0.02%
2021/08/13	2	19.45	15	19.30	19.20	-13	23,514	-0.06%
2021/08/12	30	19.67	0	0.00	19.85	30	23,727	0.13%
2021/08/11	10	19.81	8	19.98	19.10	2	23,926	0.01%
2021/08/10	23	20.18	1	20.45	19.65	22	23,991	0.09%
2021/08/09	2	20.08	1	20.20	20.05	1	23,785	0.00%
2021/08/06	9	19.68	12	19.43	19.40	-3	23,888	-0.01%
2021/08/05	5	19.54	5.3	19.74	19.30	-0.3	24,118	0.00%
2021/08/04	2	20.15	5	20.25	20.15	-3	24,359	-0.01%
2021/08/03	0	0.00	3	20.33	20.30	-3	25,278	-0.01%
2021/08/02	0	0.00	21	20.28	20.70	-21	26,141	-0.08%
2021/07/30	20	20.93	12	20.80	20.20	8	27,020	0.03%
2021/07/29	3	20.40	9	20.72	20.90	-6	27,461	-0.02%
2021/07/28	34	20.17	47	19.66	19.80	-13	27,366	-0.05%
2021/07/27	12	20.25	25	20.44	20.05	-13	27,132	-0.05%
2021/07/26	7	21.44	0	0.00	21.55	7	27,196	0.03%
2021/07/23	30.2	21.99	32	22.09	21.90	-1.8	27,396	-0.01%
2021/07/22	45	22.24	21	22.38	21.55	24	27,282	0.09%
2021/07/21	74	24.08	31.5	24.24	23.20	42.5	27,004	0.16%
2021/07/20	63	25.01	93	25.01	24.55	-30	26,512	-0.11%
2021/07/19	13	24.41	60	25.20	25.40	-47	25,644	-0.18%
2021/07/16	66	23.86	4	23.44	23.10	62	25,713	0.24%
2021/07/15	20.1	23.35	34	23.79	24.20	-13.9	26,001	-0.05%
2021/07/14	10	21.88	5	21.50	22.00	5	26,302	0.02%
2021/07/13	21	23.86	19.1	24.10	23.60	1.9	26,420	0.01%
2021/07/12	19	26.68	38	26.64	26.20	-19	26,347	-0.07%
2021/07/09	12	25.16	9	25.47	25.50	3	26,306	0.01%
2021/07/08	4	25.00	19	25.11	25.45	-15	26,282	-0.06%
2021/07/07	12.2	24.08	8	23.68	24.10	4.2	26,324	0.02%
2021/07/06	6	24.33	2	24.15	24.10	4	26,376	0.02%
2021/07/05	12	24.75	5	24.90	24.80	7	26,323	0.03%
2021/07/02	36	24.59	13	24.54	24.25	23	26,173	0.09%
2021/07/01	31	25.91	39.1	26.00	25.80	-8.1	25,755	-0.03%
2021/06/30	31	26.38	28.6	26.45	26.65	2.4	24,920	0.01%
2021/06/29	38	23.93	100.4	24.07	24.25	-62.4	24,141	-0.26%
2021/06/28	12	22.01	9.1	22.01	22.05	3	22,710	0.01%
2021/06/25	2	20.05	16.1	20.05	20.05	-14.1	22,308	-0.06%
2021/06/24	18	17.33	76	17.35	18.25	-58	21,810	-0.27%
2021/06/23	131.8	16.90	37	16.99	16.60	94.8	21,153	0.45%	大買/
2021/06/22	34.2	16.19	41.3	16.05	16.25	-7.1	20,103	-0.04%
2021/06/21	4	14.88	4	14.93	14.80	0	19,323	0.00%
2021/06/18	13.1	15.37	0.3	15.50	15.10	12.8	19,169	0.07%
2021/06/17	3	15.32	208	15.87	15.40	-205	18,966	-1.08%	大賣/鉅額交易
2021/06/16	202	15.51	15	15.20	15.00	187	18,675	1.00%	大買/鉅額交易
2021/06/15	1	14.90	2	15.10	15.10	-1	18,391	-0.01%
2021/06/11	6	14.93	12	14.88	14.95	-6	18,251	-0.03%
2021/06/10	3	14.38	2	14.83	15.25	1	18,103	0.01%
2021/06/09	17	15.17	22	15.17	14.95	-5	17,919	-0.03%
2021/06/08	30	15.06	42	14.99	15.60	-12	17,595	-0.07%
2021/06/07	25	14.32	48	13.95	14.25	-23	17,193	-0.13%
2021/06/04	24	15.37	3	15.27	15.10	21	16,967	0.12%
2021/06/03	16	15.36	4	15.49	15.35	12	16,750	0.07%
2021/06/02	23	15.48	23	15.58	15.55	0	16,541	0.00%
2021/06/01	13.1	15.32	5	15.35	15.45	8.1	16,188	0.05%
2021/05/31	12	15.03	18	15.14	15.15	-6	15,625	-0.04%
2021/05/28	3	13.27	15	13.77	13.80	-12	15,170	-0.08%
2021/05/27	2	12.63	0	0.00	12.55	2	14,934	0.01%
2021/05/26	0	0.00	5	12.45	12.40	-5	14,832	-0.03%
2021/05/25	11	12.30	5	12.30	12.30	6	14,739	0.04%
2021/05/24	2	12.90	0	0.00	12.80	2	14,660	0.01%
2021/05/21	12	13.06	4	12.98	13.25	8	14,606	0.05%
2021/05/20	19	13.32	2	13.40	12.95	17	14,442	0.12%
2021/05/19	17	13.99	7	13.97	14.30	10	14,154	0.07%
2021/05/18	4	11.90	12	12.92	13.00	-8	13,832	-0.06%
2021/05/14	20	13.39	106	13.45	13.15	-86	13,525	-0.64%	大賣/
2021/05/13	101.6	14.62	9	14.60	14.60	92.6	13,176	0.70%	大買/
2021/05/12	35	16.86	5	16.26	16.20	30	12,797	0.23%
2021/05/11	90	17.97	63.1	17.79	18.00	27	12,421	0.22%
2021/05/10	77	16.92	112.1	17.17	18.40	-35.1	11,420	-0.31%	大賣/
2021/05/07	73	15.98	70.1	15.87	16.80	3	10,466	0.03%
2021/05/06	33	15.16	45.6	15.21	15.40	-12.6	9,444	-0.13%
2021/05/05	12	13.88	2.5	12.92	14.00	9.5	8,721	0.11%
2021/05/04	7.6	12.63	2.4	13.19	12.75	5.2	8,503	0.06%
2021/05/03	51.8	14.65	10	14.84	13.95	41.8	8,290	0.50%
2021/04/29	3	14.85	28	14.58	14.85	-25	7,922	-0.32%
2021/04/28	26	13.25	0	0.00	13.60	26	7,523	0.35%
2021/04/27	6	14.68	3	14.35	14.30	3	7,313	0.04%
2021/04/26	24	14.21	10	14.27	14.40	14	7,056	0.20%
2021/04/23	15	13.28	8	13.22	13.80	7	6,639	0.11%
2021/04/22	47	15.00	22.1	15.26	14.50	25	6,328	0.39%
2021/04/21	44	13.21	152.9	13.90	14.10	-108.9	5,696	-1.91%	大賣/鉅額交易
2021/04/20	15	12.37	27.8	12.64	12.85	-12.8	4,800	-0.27%
2021/04/19	38	11.65	1.1	11.65	11.70	37	3,907	0.95%
2021/04/16	0	0.00	3.7	10.57	10.65	-3.7	3,624	-0.10%
2021/04/15	4	9.04	32	9.52	9.69	-28	3,341	-0.84%
2021/04/14	27	8.99	2	8.81	8.81	25	3,074	0.81%
2021/04/13	7	9.27	27	9.04	9.03	-20	3,023	-0.66%
2021/04/12	20	8.50	42	8.30	8.85	-22	2,756	-0.80%
2021/04/09	11.1	8.14	41.6	7.97	8.05	-30.5	2,501	-1.22%
2021/04/08	10	7.32	57	7.88	7.89	-47	2,356	-1.99%
2021/04/07	0	0.00	2	7.20	7.18	-2	2,280	-0.09%
2021/04/06	4	7.10	1	7.14	7.21	3	2,399	0.13%
2021/03/31	29	6.87	3	6.86	6.98	26	2,623	0.99%
2021/03/30	15.6	6.84	0	0.00	6.80	15.6	2,931	0.53%
2021/03/29	10	6.83	0	0.00	6.82	10	3,290	0.30%
2021/03/25	4.9	6.80	0	0.00	6.80	4.9	3,756	0.13%
2021/03/23	20	6.85	10	6.73	6.80	10	3,826	0.26%
2021/03/22	1	6.83	1	6.82	6.84	0	3,837	0.00%
2021/03/17	3	7.01	0	0.00	7.01	3	3,883	0.08%
2021/03/16	5.5	7.07	0	0.00	7.05	5.5	3,916	0.14%
2021/03/15	7	7.09	0	0.00	7.10	7	3,923	0.18%
2021/03/11	0	0.00	10	7.14	7.14	-10	3,919	-0.26%
2021/03/09	12	7.11	0	0.00	7.06	12	3,895	0.31%
2021/03/05	1	7.06	0	0.00	6.99	1	3,921	0.03%
2021/03/04	2.6	7.10	0	0.00	7.13	2.6	3,963	0.07%
2021/03/02	1.3	6.98	1	6.99	6.99	0.3	3,925	0.01%
2021/02/26	1	7.03	0	0.00	7.05	1	3,915	0.03%
2021/02/25	4	7.15	0	0.00	7.11	4	3,903	0.10%
2021/02/24	22	7.27	0	0.00	7.11	22	3,901	0.56%
2021/02/23	3	7.50	12	7.49	7.60	-9	3,828	-0.24%
2021/02/22	10.7	6.95	1	7.03	7.02	9.7	3,753	0.26%
2021/02/17	0	0.00	1.3	6.65	6.80	-1.3	3,687	-0.04%
2021/02/05	1	6.32	0	0.00	6.30	1	3,659	0.03%
2021/02/02	0	0.00	1	6.41	6.41	-1	3,648	-0.03%
2021/01/29	1	6.35	0	0.00	6.22	1	3,626	0.03%
2021/01/27	0.6	6.46	1	6.56	6.56	-0.4	3,604	-0.01%
2021/01/26	1.6	6.64	0	0.00	6.65	1.6	3,609	0.04%
2021/01/22	0	0.00	0.4	6.68	6.69	-0.4	3,572	-0.01%
2021/01/20	1.6	6.46	1	6.46	6.46	0.6	3,530	0.02%
2021/01/19	0	0.00	1	6.81	6.80	-1	3,498	-0.03%
2021/01/18	0	0.00	3	6.75	6.85	-3	3,479	-0.09%
2021/01/15	3	6.75	0	0.00	6.70	3	3,456	0.09%
2021/01/14	1	7.05	0	0.00	7.02	1	3,421	0.03%
2021/01/13	1	6.85	11	6.95	6.95	-10	3,398	-0.29%
2021/01/12	13	7.09	0	0.00	6.82	13	3,366	0.39%
2021/01/11	31	7.11	1	7.18	7.12	30	3,301	0.91%
2021/01/08	2	7.36	2	7.35	7.26	0	3,272	0.00%
2021/01/07	9	7.66	0	0.00	7.54	9	3,231	0.28%
2021/01/06	7	7.76	0	0.00	7.51	7	3,189	0.22%
2020/12/31	4	8.07	0	0.00	8.10	4	2,882	0.14%
2020/12/30	10	8.17	0	0.00	8.25	10	2,807	0.36%
2020/12/29	5	8.10	18	8.18	8.26	-13	2,698	-0.48%
2020/12/28	14	8.06	5.3	8.10	8.05	8.7	2,538	0.34%
2020/12/25	8.3	8.09	5.3	8.18	8.15	3	2,417	0.12%
2020/12/24	13.3	8.50	50.2	8.30	8.37	-36.9	2,236	-1.65%
2020/12/23	58	7.92	33	8.01	8.20	25	1,906	1.31%
2020/12/22	34	7.73	7.3	7.64	7.46	26.7	1,548	1.73%
2020/12/21	0	0.00	23	7.04	7.09	-23	1,262	-1.82%
2020/12/18	1	6.45	0	0.00	6.45	1	1,093	0.09%
2020/12/17	0	0.00	1	6.25	6.25	-1	1,074	-0.09%
2020/12/16	4	6.17	1	6.30	6.18	3	1,104	0.27%
2020/12/15	1.4	6.24	0	0.00	6.17	1.4	1,089	0.13%
2020/12/10	0	0.00	5	6.05	6.08	-5	1,019	-0.49%
2020/12/08	0.6	6.10	4.5	6.08	6.15	-3.9	991	-0.39%
2020/12/04	0	0.00	8	5.86	5.81	-8	1,066	-0.75%
2020/12/03	5	5.98	0	0.00	5.93	5	1,155	0.43%
2020/12/02	1	6.05	0	0.00	6.00	1	1,202	0.08%
2020/11/30	1.3	6.02	11	6.29	6.30	-9.7	1,187	-0.82%
2020/11/27	0	0.00	1	5.79	5.79	-1	1,141	-0.09%
2020/11/16	0	0.00	1	5.29	5.30	-1	1,061	-0.09%
2020/11/05	4	5.08	0	0.00	5.07	4	1,048	0.38%
2020/11/04	1	5.07	0	0.00	5.10	1	1,044	0.10%
2020/10/07	1	5.46	0	0.00	5.52	1	1,061	0.09%
2020/09/22	1	6.00	7	5.97	6.05	-6	1,077	-0.56%
2020/09/21	8	5.96	0	0.00	6.17	8	1,035	0.77%
2020/09/11	10	5.64	1.8	5.62	5.62	8.2	911	0.90%
2020/09/10	1	5.81	0	0.00	5.75	1	887	0.11%
2020/09/09	0.9	5.93	1	5.96	5.96	-0.1	846	-0.01%
2020/09/08	6	5.86	20	5.99	5.60	-14	778	-1.80%
2020/09/07	2	5.81	1	5.83	5.83	1	667	0.15%
2020/09/04	1	5.21	0	0.00	5.30	1	609	0.16%
2020/09/02	0	0.00	1	5.13	5.25	-1	577	-0.17%
2020/08/27	0	0.00	1	5.05	5.03	-1	553	-0.18%
2020/08/20	21	4.65	2	4.75	4.65	19	516	3.68%
2020/08/05	1	4.53	1	4.63	4.63	0	564	0.00%
2020/07/27	0.4	4.44	0	0.00	4.50	0.4	560	0.06%
2020/07/23	0	0.00	1	4.75	4.71	-1	551	-0.18%
2020/07/21	1	4.52	0	0.00	4.61	1	550	0.18%
2020/07/20	0.9	4.54	1	4.60	4.60	-0.1	545	-0.02%
2020/07/13	0	0.00	1	4.81	4.81	-1	499	-0.20%
2020/07/10	0	0.00	106	4.47	4.47	-106	468	-22.60%	大賣/鉅額交易
2020/07/09	6	4.51	3	4.48	4.56	3	430	0.70%
2020/07/02	0	0.00	1	4.11	4.11	-1	437	-0.23%
2020/06/10	0	0.00	1	4.24	4.24	-1	532	-0.19%
2020/06/09	50	4.28	0	0.00	4.26	50	546	9.15%
2020/06/05	1	4.16	195	4.16	4.16	-194	545	-35.58%	大賣/鉅額交易
2020/06/03	0	0.00	1	4.17	4.17	-1	544	-0.18%
2020/06/02	2	4.08	2	4.10	4.10	0	542	0.00%
2020/05/28	1	4.09	0	0.00	4.11	1	553	0.18%
2020/05/27	1	4.05	0	0.00	4.09	1	555	0.18%
2020/05/26	0.5	4.01	0	0.00	4.08	0.5	560	0.10%
2020/05/22	0.7	4.11	0	0.00	4.14	0.7	563	0.12%
2020/05/21	0	0.00	3	4.29	4.25	-3	560	-0.54%
2020/05/20	112	4.31	3	4.31	4.30	109	555	19.60%	大買/鉅額交易
2020/05/19	17	4.24	0	0.00	4.27	17	547	3.10%
2020/05/18	0	0.00	1	4.15	4.15	-1	540	-0.18%
2020/05/15	0.4	3.96	0	0.00	4.00	0.4	533	0.08%
2020/05/14	1	3.99	0	0.00	4.00	1	534	0.19%
2020/05/08	0	0.00	1	4.00	4.00	-1	510	-0.20%
2020/05/04	0.5	4.04	0	0.00	4.06	0.5	499	0.11%
2020/04/27	1	4.01	0	0.00	4.07	1	512	0.20%
2020/04/21	1	4.03	0	0.00	4.01	1	506	0.20%
2020/04/15	0	0.00	1	4.06	4.11	-1	506	-0.20%
2020/04/14	0.4	4.01	0	0.00	4.06	0.4	505	0.08%
2020/04/08	60	4.09	0	0.00	4.11	60	501	11.98%
2020/04/07	0	0.00	1	4.07	4.07	-1	485	-0.21%
2020/04/06	0	0.00	1	3.70	3.70	-1	461	-0.22%
2020/04/01	0	0.00	1	3.51	3.51	-1	456	-0.22%
2020/03/31	1	3.22	0	0.00	3.50	1	452	0.22%
2020/03/30	0	0.00	1	3.50	3.50	-1	446	-0.22%
2020/03/23	1	3.28	0	0.00	3.37	1	427	0.23%
2020/03/19	1	3.40	1	3.29	3.29	0	425	0.00%
2020/03/12	2.4	3.92	1	3.99	3.99	1.4	365	0.38%
2020/03/11	0	0.00	17	4.26	4.25	-17	346	-4.90%
2020/02/27	0	0.00	2.7	4.48	4.45	-2.7	347	-0.78%
2020/02/25	1	4.65	0	0.00	4.58	1	349	0.29%
2020/02/17	0.5	4.75	0	0.00	4.78	0.5	411	0.12%
2020/02/14	0.4	4.84	0	0.00	4.88	0.4	408	0.09%
2020/02/11	0.1	4.89	0	0.00	4.88	0.1	402	0.02%
2020/02/04	1	4.86	0	0.00	4.86	1	412	0.24%
2020/01/08	0.8	5.15	0	0.00	5.19	0.8	444	0.18%
2019/12/19	5	5.48	0	0.00	5.40	5	517	0.97%
2019/12/18	35	5.47	0	0.00	5.48	35	516	6.77%
2019/12/17	0	0.00	1	5.44	5.44	-1	519	-0.19%
2019/12/16	0	0.00	1	5.28	5.28	-1	516	-0.19%
2019/11/20	1	5.10	0	0.00	5.00	1	525	0.19%
2019/11/19	1	5.20	1	5.20	5.20	0	500	0.00%
2019/11/18	1	5.20	0	0.00	5.25	1	493	0.20%
2019/11/15	1	5.31	1	5.37	5.37	0	485	0.00%
2019/11/12	0	0.00	1	5.70	5.70	-1	481	-0.21%
2019/11/11	1	5.71	0	0.00	5.73	1	480	0.21%
2019/10/14	1	5.81	1	5.80	5.80	0	498	0.00%
2019/10/08	0	0.00	1	5.88	5.88	-1	497	-0.20%
2019/10/07	2	5.86	0	0.00	5.80	2	507	0.39%
2019/10/02	1	6.08	0	0.00	6.13	1	469	0.21%
2019/09/16	0	0.00	0.9	6.55	6.56	-0.9	441	-0.20%
2019/09/05	2	6.62	0	0.00	6.60	2	448	0.45%
2019/09/04	0.2	6.58	1	6.59	6.60	-0.8	443	-0.18%
2019/09/03	0	0.00	0.2	6.60	6.61	-0.2	445	-0.04%
2019/08/28	1	6.60	0	0.00	6.63	1	465	0.21%
2019/08/06	0	0.00	1	6.62	6.63	-1	584	-0.17%
2019/08/01	0	0.00	1	6.74	6.71	-1	592	-0.17%
2019/07/30	0	0.00	0.3	6.65	6.68	-0.3	592	-0.05%
2019/07/29	1	6.62	3	6.64	6.65	-2	595	-0.34%
2019/07/24	1	6.56	0	0.00	6.57	1	596	0.17%
2019/07/23	1	6.56	0	0.00	6.63	1	591	0.17%
2019/07/03	1	6.70	0	0.00	6.70	1	581	0.17%
2019/06/06	0	0.00	1	6.82	6.81	-1	702	-0.14%
2019/06/05	0	0.00	1	6.79	6.79	-1	699	-0.14%
2019/05/31	0	0.00	0.3	6.75	6.78	-0.3	691	-0.04%
2019/05/21	0	0.00	50	6.65	6.66	-50	685	-7.30%
2019/05/20	1	6.61	1	6.60	6.56	0	687	0.00%
2019/04/15	1	6.50	0	0.00	6.52	1	678	0.15%
2019/04/01	1	6.67	0	0.00	6.65	1	767	0.13%
2019/03/29	1	6.79	0	0.00	6.74	1	771	0.13%
2019/03/25	0	6.90	0.2	6.90	6.94	-0.2	964	-0.02%
2019/02/21	0	0.00	0.7	6.86	6.88	-0.7	1,592	-0.04%
2019/02/11	0	6.81	0	0.00	6.90	0	1,565	0.00%
2019/01/25	0	0.00	1	7.00	7.00	-1	1,569	-0.06%
2019/01/02	1	6.60	0	0.00	6.68	1	1,663	0.06%
2018/12/19	0	0.00	2	7.17	7.20	-2	1,444	-0.14%
2018/12/17	0	0.00	3	6.86	7.00	-3	1,327	-0.23%
2018/12/14	0	0.00	2	6.88	6.86	-2	1,240	-0.16%
2018/12/13	0	0.00	22	7.02	7.08	-22	1,201	-1.83%
2018/12/11	3	7.56	1	7.46	7.31	2	1,049	0.19%
2018/12/10	1	7.53	0	0.00	7.47	1	1,014	0.10%
2018/12/04	0	6.74	0	0.00	6.79	0	868	0.00%
2018/12/03	0	0.00	1	6.84	6.80	-1	855	-0.12%
2018/11/15	0.3	6.43	0	0.00	6.49	0.3	919	0.03%
2018/11/08	0	0.00	1	6.60	6.56	-1	915	-0.11%
2018/11/07	1	6.57	0	0.00	6.58	1	920	0.11%
2018/11/01	1	6.56	1	6.64	6.62	0	908	0.00%
2018/10/19	1	6.88	1	6.96	6.96	0	918	0.00%
2018/10/18	0	0.00	1	7.30	7.10	-1	927	-0.11%
2018/10/11	1	7.60	0	0.00	7.11	1	939	0.11%
2018/10/09	1	7.98	1	7.90	7.90	0	903	0.00%
2018/09/18	0	0.00	1	8.46	8.48	-1	900	-0.11%
2018/09/17	1	8.35	0	0.00	8.42	1	907	0.11%
2018/08/27	0	0.00	7	9.35	9.22	-7	936	-0.75%
2018/08/15	0	0.00	1	6.48	6.50	-1	916	-0.11%
2018/08/14	3	6.35	2	6.45	6.45	1	871	0.11%
2018/08/13	1	6.45	1	6.55	6.55	0	830	0.00%
2018/08/09	0	0.00	1	6.64	6.61	-1	822	-0.12%
2018/08/07	0	0.00	1	6.67	6.66	-1	831	-0.12%
2018/08/06	1.1	6.60	0	0.00	6.69	1.1	827	0.14%
2018/07/30	0	0.00	6	6.78	6.78	-6	863	-0.69%
2018/07/20	0	0.00	1	6.67	6.65	-1	849	-0.12%
2018/07/18	0	0.00	1	6.59	6.59	-1	870	-0.11%
2018/07/13	1	6.66	0	0.00	6.68	1	875	0.11%
2018/07/10	0.1	6.54	0	0.00	6.60	0.1	858	0.02%
2018/07/09	0	0.00	1	6.54	6.54	-1	861	-0.12%
2018/07/05	0	0.00	1	6.48	6.48	-1	896	-0.11%
2018/07/04	1	6.48	0	0.00	6.49	1	932	0.11%
2018/07/02	0.2	6.45	0	0.00	6.50	0.2	1,020	0.02%
2018/06/29	2	6.50	1	6.51	6.51	1	1,086	0.09%
2018/06/28	0.5	6.51	0	0.00	6.57	0.5	1,103	0.04%
2018/06/25	0.2	6.51	0	0.00	6.58	0.2	1,138	0.02%
2018/06/21	1	6.59	0	0.00	6.62	1	1,138	0.09%
2018/06/11	0	0.00	1	6.73	6.96	-1	1,081	-0.09%
2018/06/07	1	6.47	0	0.00	6.48	1	1,015	0.10%
2018/06/05	1	6.42	0	0.00	6.50	1	1,066	0.09%
2018/05/28	0	6.31	0	0.00	6.36	0	1,084	0.00%
2018/05/21	1	6.49	0	0.00	6.48	1	1,153	0.09%
2018/05/18	1	6.48	1	6.52	6.52	0	1,163	0.00%
2018/05/15	0	0.00	1	6.68	6.64	-1	1,197	-0.08%
2018/05/14	1	6.53	0	0.00	6.59	1	1,235	0.08%
2018/05/10	1	6.61	0	0.00	6.64	1	1,254	0.08%
2018/05/02	0.8	6.77	0	0.00	6.83	0.8	1,282	0.06%
2018/03/31	0	0.00	0.3	6.70	6.76	-0.3	2,230	-0.01%
2018/03/30	0	0.00	1	6.56	6.67	-1	2,233	-0.04%
2018/03/23	1	6.50	0	0.00	6.50	1	2,292	0.04%
2018/03/16	0	0.00	1	6.56	6.55	-1	2,294	-0.04%
2018/03/12	1.5	6.46	0	0.00	6.55	1.5	2,301	0.07%
2018/02/12	0	0.00	130	6.80	6.84	-130	2,155	-6.03%	大賣/鉅額交易
2018/02/09	0	0.00	30	6.69	6.65	-30	2,139	-1.40%
2018/01/30	0	0.00	12	6.75	6.76	-12	1,996	-0.60%
2018/01/24	0	0.00	1	6.72	6.73	-1	1,948	-0.05%
2018/01/22	1	6.50	0	0.00	6.74	1	1,905	0.05%
2018/01/12	10	7.11	0	0.00	7.15	10	1,720	0.58%
2018/01/10	5	7.31	0	0.00	7.31	5	1,603	0.31%
2018/01/09	32	7.19	0	0.00	7.23	32	1,484	2.16%
2018/01/08	2	7.16	50	7.34	7.35	-48	1,403	-3.42%
2018/01/05	0	0.00	10	7.03	7.16	-10	1,271	-0.79%
2018/01/04	20	6.92	0	0.00	6.92	20	1,131	1.77%
2018/01/03	0	0.00	8	7.14	7.01	-8	1,045	-0.77%
2018/01/02	88	6.77	60	6.73	7.05	28	927	3.02%