憶聲 (3024)-永豐金-桃園券商分點個股進出

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

憶聲

(3024)

可現股當沖

股價
20.15
漲跌
▲0.20
漲幅
+1.00%
成交量
2,825張
產業
上市光電類股
143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

憶聲 (3024)籌碼相關－永豐金-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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
2024/11/21	0	0.00	3	19.85	20.15	-3	2,131	-0.14%
2024/11/20	36	20.43	2	20.40	19.95	34	2,122	1.60%
2024/11/19	3	21.03	2	20.85	20.75	1	2,060	0.05%
2024/11/18	10	20.32	22	20.95	21.00	-12	1,937	-0.62%
2024/11/15	6	20.30	2	20.70	20.75	4	1,808	0.22%
2024/11/14	2	19.80	13	19.84	19.65	-11	1,542	-0.71%
2024/11/13	1	19.90	0	0.00	20.05	1	1,431	0.07%
2024/11/12	1	19.45	1	19.20	19.25	0	1,398	0.00%
2024/11/11	9	19.85	5	19.66	19.20	4	1,475	0.27%
2024/11/08	2	18.45	0	0.00	18.55	2	1,643	0.12%
2024/11/04	1	18.00	0	0.00	18.00	1	2,412	0.04%
2024/11/01	1	18.00	1	18.05	18.35	0	2,582	0.00%
2024/10/28	0	17.95	0	0.00	17.95	0	3,658	0.00%
2024/10/23	10	18.10	0	0.00	18.10	10	4,336	0.23%
2024/10/18	0	0.00	1	17.90	17.85	-1	4,464	-0.02%
2024/10/16	38	17.39	3	17.40	17.40	35	4,639	0.75%
2024/10/15	6	17.45	0	0.00	17.35	6	4,683	0.13%
2024/10/11	5	17.60	1	17.85	17.60	4	4,763	0.08%
2024/10/08	632	18.82	0	0.00	18.60	632	4,762	13.27%	大買/鉅額交易
2024/09/26	1.2	18.98	1	19.00	19.00	0.2	5,121	0.00%
2024/09/20	1	19.30	0	0.00	19.25	1	6,123	0.02%
2024/09/11	0	0.00	100	18.81	18.90	-100	6,145	-1.63%
2024/09/10	0	0.00	123	19.57	19.10	-123	6,163	-2.00%	大賣/鉅額交易
2024/09/09	0	0.00	163	19.58	19.60	-163	6,185	-2.64%	大賣/鉅額交易
2024/09/05	0	0.00	1	19.85	19.65	-1	6,208	-0.02%
2024/09/04	4	20.00	5	19.90	19.85	-1	6,260	-0.02%
2024/09/03	3	20.82	0	0.00	20.70	3	6,335	0.05%
2024/09/02	2	21.25	0	0.00	21.20	2	6,439	0.03%
2024/08/29	1	20.65	0	0.00	20.75	1	6,472	0.02%
2024/08/28	2	20.80	0	0.00	20.80	2	6,515	0.03%
2024/08/26	7	20.58	0	0.00	20.50	7	6,612	0.11%
2024/08/23	1	20.50	0	0.00	20.60	1	6,646	0.02%
2024/08/21	31	21.15	0	0.00	21.00	31	6,941	0.45%
2024/08/20	3	21.47	0	0.00	21.45	3	6,931	0.04%
2024/08/19	7	21.66	13	21.72	21.60	-6	7,004	-0.09%
2024/08/16	1	21.60	0	0.00	21.60	1	7,078	0.01%
2024/08/15	2	21.58	4	21.79	21.60	-2	7,157	-0.03%
2024/08/14	33	21.41	2	21.63	21.45	31	7,358	0.42%
2024/08/13	5	21.42	6	21.63	21.40	-1	7,695	-0.01%
2024/08/12	18	21.84	6.1	22.50	21.25	11.9	7,941	0.15%
2024/08/09	17.3	22.54	31	22.73	23.40	-13.7	7,816	-0.18%
2024/08/08	5	22.10	0	0.00	21.75	5	7,527	0.07%
2024/08/07	14	21.20	6	21.49	21.55	8	7,423	0.11%
2024/08/06	7	20.21	10	20.13	20.15	-3	7,291	-0.04%
2024/08/05	8	21.61	7	21.48	21.40	1	7,190	0.01%
2024/08/02	39	24.31	23	24.16	23.75	16	7,098	0.23%
2024/08/01	5	23.86	3.1	24.05	24.35	1.9	6,796	0.03%
2024/07/31	25	23.92	39	23.93	24.15	-14	6,646	-0.21%
2024/07/30	23.1	23.08	54	23.46	24.30	-31	6,309	-0.49%
2024/07/29	4	22.35	0	0.00	22.50	4	6,065	0.07%
2024/07/26	2	21.45	0	0.00	21.25	2	5,877	0.03%
2024/07/23	10	22.05	0	0.00	21.95	10	5,913	0.17%
2024/07/22	20	21.85	0	0.00	22.05	20	5,956	0.34%
2024/07/19	3	22.25	1	22.40	22.15	2	6,121	0.03%
2024/07/18	0	0.00	25	22.90	22.70	-25	6,171	-0.41%
2024/07/15	1	22.50	3	22.42	22.35	-2	6,548	-0.03%
2024/07/11	14	21.51	0	0.00	21.30	14	6,497	0.22%
2024/07/10	0	0.00	1	22.20	22.20	-1	6,461	-0.02%
2024/07/09	20	22.14	1	22.05	22.25	19	6,510	0.29%
2024/07/08	17	22.30	22	22.85	22.25	-5	6,535	-0.08%
2024/07/05	1	22.60	0	0.00	22.40	1	6,515	0.02%
2024/07/04	4	22.11	6	22.45	22.00	-2	6,488	-0.03%
2024/07/03	32	22.39	25	22.63	22.35	7	6,487	0.11%
2024/07/02	18	22.38	17.1	22.66	22.75	0.9	6,444	0.01%
2024/07/01	132.1	23.92	160.1	23.77	22.30	-28	6,312	-0.44%	大買/大賣/
2024/06/28	43.1	22.60	25	23.24	23.30	18.1	5,773	0.31%
2024/06/27	6	21.10	5	20.90	21.20	1	5,362	0.02%
2024/06/26	1	20.70	10	20.70	20.65	-9	5,355	-0.17%
2024/06/25	1	20.75	0	0.00	20.80	1	5,366	0.02%
2024/06/24	2	20.65	0	0.00	20.65	2	5,371	0.04%
2024/06/21	4	20.53	0	0.00	20.55	4	5,384	0.07%
2024/06/20	6	20.51	4	20.80	20.55	2	5,398	0.04%
2024/06/19	0.1	20.65	0	0.00	20.70	0.1	5,389	0.00%
2024/06/18	1	20.65	0	0.00	20.65	1	5,405	0.02%
2024/06/17	17.5	20.93	0	0.00	20.85	17.5	5,399	0.32%
2024/06/14	20	21.53	0	0.00	21.30	20	5,365	0.37%
2024/06/13	40	21.60	1	21.40	21.55	39	5,334	0.73%
2024/06/12	2	21.50	1	21.75	21.45	1	5,323	0.02%
2024/06/11	14	21.78	0	0.00	21.90	14	5,289	0.26%
2024/06/07	2	22.33	5	22.40	22.45	-3	5,236	-0.06%
2024/06/06	3	21.87	2	22.30	21.75	1	5,145	0.02%
2024/06/04	1	21.40	0	0.00	21.55	1	5,045	0.02%
2024/06/03	1	21.65	1	21.75	21.90	0	5,024	0.00%
2024/05/31	3	21.62	5	21.63	21.70	-2	4,997	-0.04%
2024/05/30	5	21.45	4	21.35	21.25	1	4,914	0.02%
2024/05/29	15	21.46	3	21.63	21.50	12	4,899	0.24%
2024/05/28	23	21.85	2	21.78	21.90	21	4,855	0.43%
2024/05/27	1	22.10	39	21.45	22.05	-38	4,750	-0.80%
2024/05/24	0.1	20.20	0	0.00	20.45	0.1	4,570	0.00%
2024/05/23	17.3	20.33	10	20.75	20.20	7.3	4,563	0.16%
2024/05/22	5	21.03	0	0.00	20.90	5	4,474	0.11%
2024/05/21	3.3	20.99	0	0.00	20.90	3.3	4,398	0.07%
2024/05/20	7.2	21.19	1	21.05	20.90	6.2	4,326	0.14%
2024/05/17	29	20.83	18	21.00	20.85	11	4,111	0.27%
2024/05/16	5	21.00	10	20.92	21.00	-5	3,775	-0.13%
2024/05/15	2	20.00	12	20.33	20.30	-10	3,456	-0.29%
2024/05/14	3.2	19.55	2	19.70	19.50	1.2	3,369	0.04%
2024/05/13	3	19.62	0	0.00	19.70	3	3,357	0.09%
2024/05/09	2	19.20	0	0.00	18.90	2	3,303	0.06%
2024/05/08	1	19.60	12	19.48	19.30	-11	3,269	-0.34%
2024/05/07	30	20.28	2	20.95	20.05	28	3,203	0.87%
2024/05/06	25	21.04	1	21.00	20.70	24	3,117	0.77%
2024/05/03	41	20.68	2	20.80	20.70	39	3,073	1.27%
2024/05/02	10	20.20	71	20.15	20.80	-61	2,976	-2.05%
2024/04/30	0	0.00	26	19.80	19.85	-26	2,827	-0.92%
2024/04/29	68	19.73	0	0.00	19.80	68	2,783	2.44%
2024/04/26	1	19.55	15	19.75	19.55	-14	2,708	-0.52%
2024/04/25	72	19.76	11	20.08	19.35	61	2,644	2.31%
2024/04/24	16	19.08	7	19.06	19.05	9	2,433	0.37%
2024/04/23	6	18.88	11	19.11	19.20	-5	2,356	-0.21%
2024/04/22	14	18.90	37	18.96	18.90	-23	2,109	-1.09%
2024/04/19	16	18.00	30	18.00	18.05	-14	1,813	-0.77%
2024/04/18	0	0.00	1	18.35	18.60	-1	1,789	-0.06%
2024/04/17	1	18.20	0	0.00	18.30	1	1,780	0.06%
2024/04/16	31	18.34	0	0.00	18.05	31	1,778	1.74%
2024/04/15	15	19.05	2	19.05	19.05	13	1,740	0.75%
2024/04/12	0	0.00	13	18.82	19.00	-13	1,694	-0.77%
2024/04/11	3	18.25	0	0.00	18.40	3	1,628	0.18%
2024/04/10	7	18.20	0	0.00	18.25	7	1,631	0.43%
2024/04/09	0	0.00	11	18.05	18.20	-11	1,639	-0.67%
2024/04/08	1	17.45	0	0.00	17.50	1	1,632	0.06%
2024/04/03	15	17.50	1	17.50	17.50	14	1,834	0.76%
2024/04/02	10	17.25	3	17.63	17.60	7	2,020	0.35%
2024/04/01	10	17.45	0	0.00	17.30	10	2,085	0.48%
2024/03/29	5	17.10	0	0.00	17.10	5	2,170	0.23%
2024/03/28	23	17.40	0	0.00	17.45	23	2,288	1.01%
2024/03/26	5	17.10	4	17.20	17.25	1	2,264	0.04%
2024/03/25	131	17.07	2	17.05	16.85	129	2,246	5.74%	大買/鉅額交易
2024/03/22	5	17.15	0	0.00	17.15	5	2,234	0.22%
2024/03/21	34	17.00	0	0.00	17.00	34	2,237	1.52%
2024/03/19	7	17.24	5	17.28	17.20	2	2,213	0.09%
2024/03/18	5	17.50	0	0.00	17.40	5	2,267	0.22%
2024/03/14	1	17.55	1	17.55	17.60	0	2,273	0.00%
2024/03/13	1	17.60	45	17.60	17.55	-44	2,283	-1.93%
2024/03/08	108	17.50	40	17.55	17.50	68	2,302	2.95%	大買/
2024/03/07	9	17.74	0	0.00	17.75	9	2,269	0.40%
2024/03/06	2	18.25	1	18.30	18.25	1	2,258	0.04%
2024/03/04	442	17.87	0	0.00	17.85	442	2,265	19.51%	大買/鉅額交易
2024/03/01	1	17.85	0	0.00	17.80	1	2,287	0.04%
2024/02/29	3	17.78	40	17.76	17.85	-37	2,307	-1.60%
2024/02/27	451	18.00	0	0.00	17.95	451	2,296	19.64%	大買/鉅額交易
2024/02/26	2	18.30	0	0.00	18.25	2	2,286	0.09%
2024/02/23	1	18.45	0	0.00	18.35	1	2,296	0.04%
2024/02/19	0	0.00	284	18.70	18.70	-284	2,251	-12.61%	大賣/鉅額交易
2024/02/16	12	18.18	0	0.00	18.10	12	2,210	0.54%
2024/02/15	21	18.54	2	18.70	18.45	19	2,201	0.86%
2024/02/05	137	17.90	0	0.00	18.15	137	2,188	6.26%	大買/鉅額交易
2024/02/02	154	18.01	40	17.91	18.05	114	2,183	5.22%	大買/鉅額交易
2024/01/30	1	18.20	0	0.00	18.20	1	2,208	0.05%
2024/01/26	3	18.50	4	18.51	18.70	-1	2,207	-0.05%
2024/01/25	10	17.80	0	0.00	17.75	10	2,155	0.46%
2024/01/16	11	17.86	0	0.00	17.85	11	2,167	0.51%
2024/01/12	6	18.05	0	0.00	18.05	6	2,151	0.28%
2024/01/10	15	18.25	0	0.00	18.15	15	2,130	0.70%
2024/01/08	0	0.00	0.4	18.66	18.75	-0.4	2,100	-0.02%
2024/01/05	0.4	18.40	0	0.00	18.50	0.4	2,075	0.02%
2024/01/02	10	18.25	0	0.00	18.40	10	2,013	0.50%
2023/12/29	32	18.75	10	18.75	18.80	22	1,956	1.12%
2023/12/28	57	19.42	10.7	19.37	19.70	46.3	1,742	2.65%
2023/12/27	2	18.80	3	18.70	18.70	-1	1,548	-0.06%
2023/12/26	1	18.45	1	18.30	18.50	0	1,451	0.00%
2023/12/25	11	17.81	121	18.19	18.35	-110	1,355	-8.11%	大賣/鉅額交易
2023/12/20	0	0.00	8	17.00	17.00	-8	1,208	-0.66%
2023/12/18	2	17.00	0	0.00	17.00	2	1,208	0.17%
2023/12/14	0	0.00	3	17.30	17.15	-3	1,249	-0.24%
2023/12/13	19	16.97	3	16.90	16.85	16	1,250	1.28%
2023/12/12	12	17.36	0	0.00	17.25	12	1,189	1.01%
2023/12/11	0	0.00	2	17.55	17.50	-2	1,174	-0.17%
2023/12/08	1	17.60	1	17.60	17.55	0	1,161	0.00%
2023/12/07	10	17.90	0	0.00	17.85	10	1,155	0.87%
2023/12/06	1	18.00	0.1	18.00	18.10	0.9	1,179	0.07%
2023/12/05	10	17.90	0	0.00	17.90	10	1,165	0.86%
2023/12/04	10	17.85	1	17.90	17.95	9	1,154	0.78%
2023/11/30	0	0.00	2	17.68	17.65	-2	1,150	-0.17%
2023/11/29	2	17.98	2	17.90	17.90	0	1,136	0.00%
2023/11/28	1	18.00	5	17.99	18.00	-4	1,146	-0.35%
2023/11/24	1	17.40	10	17.65	17.50	-9	1,087	-0.83%
2023/11/22	1	17.45	0	0.00	17.45	1	1,074	0.09%
2023/11/21	0	0.00	11	17.43	17.40	-11	1,057	-1.04%
2023/11/20	1	17.00	2	17.18	17.05	-1	1,045	-0.10%
2023/11/16	1	16.60	0	0.00	16.65	1	1,031	0.10%
2023/11/10	2	16.80	2	16.78	16.65	0	1,071	0.00%
2023/11/09	1	16.70	1	16.80	16.80	0	1,103	0.00%
2023/11/08	2	16.70	14	16.71	16.80	-12	1,137	-1.06%
2023/11/07	1	16.30	12	16.58	16.65	-11	1,180	-0.93%
2023/11/06	0	0.00	11	16.06	16.20	-11	1,179	-0.93%
2023/10/31	0	0.00	11	16.00	15.70	-11	1,360	-0.81%
2023/10/26	0	0.00	30	15.47	15.75	-30	1,530	-1.96%
2023/10/25	11	15.80	0	0.00	15.55	11	1,561	0.70%
2023/10/24	0	0.00	3	15.90	15.90	-3	1,612	-0.19%
2023/10/23	0	14.85	0	0.00	15.25	0	1,676	0.00%
2023/10/20	5	14.80	0	0.00	14.90	5	1,855	0.27%
2023/10/18	30	14.90	0	0.00	14.85	30	2,167	1.38%
2023/10/16	11	15.23	6	15.10	15.05	5	2,280	0.22%
2023/10/12	1	15.35	0	0.00	15.55	1	2,420	0.04%
2023/10/11	3	15.15	0	0.00	15.20	3	2,460	0.12%
2023/09/26	1	15.20	0	0.00	15.20	1	2,727	0.04%
2023/09/22	3	15.25	0	0.00	15.30	3	2,741	0.11%
2023/09/20	30	15.93	0	0.00	16.00	30	2,732	1.10%
2023/09/12	5	16.40	0	0.00	16.45	5	3,135	0.16%
2023/09/08	0	16.53	0	0.00	16.50	0	3,144	0.00%
2023/09/07	2	16.48	0	0.00	16.50	2	3,173	0.06%
2023/09/06	1	16.55	0	0.00	16.55	1	3,183	0.03%
2023/09/05	0	0.00	5	16.99	16.95	-5	3,185	-0.16%
2023/09/04	1	17.00	4	17.03	16.90	-3	3,212	-0.09%
2023/09/01	4	17.29	5	17.21	17.15	-1	3,231	-0.03%
2023/08/31	1	16.70	0.1	16.80	16.90	0.9	3,233	0.03%
2023/08/30	1	16.75	2	16.85	16.80	-1	3,230	-0.03%
2023/08/29	1	16.90	0	0.00	16.60	1	3,231	0.03%
2023/08/28	10	16.50	0	0.00	16.40	10	3,231	0.31%
2023/08/25	3	16.45	0	0.00	16.40	3	3,214	0.09%
2023/08/24	0	0.00	11	17.15	16.50	-11	3,209	-0.34%
2023/08/23	2	16.65	2	16.55	16.70	0	3,201	0.00%
2023/08/22	1	16.35	0	0.00	16.35	1	3,205	0.03%
2023/08/21	7	16.45	0	0.00	16.45	7	3,198	0.22%
2023/08/18	1	17.10	0	0.00	16.80	1	3,205	0.03%
2023/08/16	2	16.35	0	0.00	16.60	2	3,312	0.06%
2023/08/15	1	16.50	10	16.85	16.50	-9	3,303	-0.27%
2023/08/14	27	16.49	0	0.00	16.45	27	3,266	0.83%
2023/08/11	1	17.05	0	0.00	17.10	1	3,224	0.03%
2023/08/10	2	17.80	0	0.00	17.60	2	3,156	0.06%
2023/08/09	20	17.90	2	17.80	17.80	18	3,126	0.58%
2023/08/08	0	0.00	3.1	18.16	18.15	-3.1	3,070	-0.10%
2023/08/07	0	0.00	17.7	18.25	18.45	-17.7	3,096	-0.57%
2023/08/04	0	0.00	0.1	18.60	18.70	-0.1	3,033	0.00%
2023/08/02	15	18.40	1	18.40	18.15	14	2,977	0.47%
2023/08/01	0	0.00	22.1	18.50	18.35	-22.1	2,912	-0.76%
2023/07/31	15	18.15	5	18.50	18.00	10	2,849	0.35%
2023/07/27	0	0.00	1.1	18.14	18.00	-1.1	2,781	-0.04%
2023/07/26	6	17.63	53	17.97	17.60	-47	2,718	-1.73%
2023/07/25	58	18.25	8	18.18	18.15	50	2,629	1.90%
2023/07/24	25	17.75	0	0.00	17.30	25	2,436	1.03%
2023/07/21	4	17.49	76	17.53	17.65	-72	2,350	-3.06%
2023/07/20	3	16.75	15	16.55	16.75	-12	2,130	-0.56%
2023/07/19	15	16.15	27	16.36	16.20	-12	2,058	-0.58%
2023/07/18	23	16.23	0	0.00	16.15	23	2,034	1.13%
2023/07/17	22	16.75	20	16.50	16.55	2	1,997	0.10%
2023/07/14	32	16.10	40	16.56	16.20	-8	1,951	-0.41%
2023/07/13	0	0.00	31.2	16.25	16.15	-31.2	1,907	-1.64%
2023/07/12	2.2	16.07	5	16.35	15.85	-2.8	1,863	-0.15%
2023/07/11	0	0.00	0.2	16.15	15.90	-0.2	1,844	-0.01%
2023/07/07	4	14.80	0	0.00	14.85	4	1,696	0.24%
2023/07/04	0	0.00	10	15.42	15.40	-10	1,668	-0.60%
2023/07/03	0	0.00	0.2	15.55	15.50	-0.2	1,661	-0.01%
2023/06/29	0	0.00	2	15.45	15.55	-2	1,665	-0.12%
2023/06/28	0	0.00	54	15.58	15.55	-54	1,684	-3.21%
2023/06/27	0	0.00	2	15.75	15.60	-2	1,710	-0.12%
2023/06/26	24.2	16.05	25	16.27	16.05	-0.8	1,711	-0.05%
2023/06/21	5	15.67	1	15.95	16.05	4	1,694	0.24%
2023/06/20	1	15.20	13	15.15	15.20	-12	1,683	-0.71%
2023/06/19	2	16.15	1	15.80	15.80	1	1,642	0.06%
2023/06/16	28	16.45	1	16.25	16.15	27	1,584	1.70%
2023/06/15	0	0.00	15	15.38	15.35	-15	1,381	-1.09%
2023/06/14	20	15.28	0	0.00	15.35	20	1,357	1.47%
2023/06/13	10	15.35	0	0.00	15.30	10	1,377	0.73%
2023/06/12	20	15.40	0	0.00	15.35	20	1,371	1.46%
2023/06/09	0	15.30	0	0.00	15.40	0	1,375	0.00%
2023/06/08	1	15.35	30	15.37	15.25	-29	1,444	-2.01%
2023/06/07	10	15.20	7	15.44	15.20	3	1,469	0.20%
2023/06/06	0	0.00	12	14.97	15.20	-12	1,448	-0.83%
2023/06/05	0	0.00	6	14.95	14.95	-6	1,428	-0.42%
2023/06/02	0	0.00	16	14.88	14.85	-16	1,435	-1.11%
2023/06/01	0	0.00	2	15.10	15.00	-2	1,444	-0.14%
2023/05/30	1	14.95	2	14.93	14.90	-1	1,481	-0.07%
2023/05/29	0	0.00	5	14.85	14.90	-5	1,485	-0.34%
2023/05/26	1	14.85	6	14.82	14.80	-5	1,502	-0.33%
2023/05/25	11	14.85	7	14.81	14.80	4	1,503	0.27%
2023/05/24	34	15.12	0	0.00	15.05	34	1,502	2.26%
2023/05/23	5	15.36	10.2	15.28	15.30	-5.2	1,485	-0.35%
2023/05/22	33.2	15.23	100	15.21	15.45	-66.8	1,452	-4.60%
2023/05/19	5	14.23	0	0.00	14.10	5	1,414	0.35%
2023/05/15	0	0.00	2	13.75	13.80	-2	1,462	-0.14%
2023/05/12	1	13.85	0	0.00	13.90	1	1,456	0.07%
2023/05/11	13	14.11	0	0.00	13.85	13	1,455	0.89%
2023/05/10	1	14.70	0	0.00	14.80	1	1,397	0.07%
2023/05/04	0	0.00	1	15.20	15.10	-1	1,373	-0.07%
2023/04/27	0	0.00	2	14.70	14.70	-2	1,336	-0.15%
2023/04/26	0	0.00	5	14.54	14.70	-5	1,341	-0.37%
2023/04/25	0	0.00	4	14.53	14.55	-4	1,340	-0.30%
2023/04/21	0	0.00	6	14.55	14.40	-6	1,330	-0.45%
2023/04/20	21	14.89	2.1	14.95	14.80	18.9	1,298	1.46%
2023/04/19	1	15.15	27	15.31	15.15	-26	1,280	-2.03%
2023/04/17	0	0.00	2.1	14.80	14.75	-2.1	1,227	-0.17%
2023/04/14	3	14.73	0	0.00	14.70	3	1,227	0.24%
2023/04/13	3.2	14.86	0	0.00	14.80	3.2	1,213	0.26%
2023/04/12	0	0.00	1	15.00	14.90	-1	1,208	-0.08%
2023/04/10	0	14.95	0	0.00	14.85	0	1,189	0.00%
2023/03/30	2	14.65	0	0.00	14.70	2	1,154	0.17%
2023/03/29	0	14.95	1	15.20	14.80	-1	1,146	-0.09%
2023/03/28	15	14.60	0	0.00	14.95	15	1,126	1.33%
2023/03/24	50	15.10	25	15.11	15.05	25	1,065	2.35%
2023/03/23	30	14.80	1	15.00	14.95	29	1,033	2.81%
2023/03/22	20	14.75	0	0.00	14.80	20	985	2.03%
2023/03/20	0	0.00	1	14.50	14.50	-1	963	-0.10%
2023/03/17	1	14.30	0	0.00	14.35	1	956	0.10%
2023/03/16	22	14.13	0	0.00	14.20	22	958	2.30%
2023/03/14	15	14.60	1	14.55	14.60	14	941	1.49%
2023/03/13	8	14.89	61	14.35	14.95	-53	919	-5.77%
2023/03/10	36	14.73	1	14.65	14.40	35	832	4.20%
2023/03/09	5	14.22	0	0.00	14.20	5	784	0.64%
2023/03/08	6	14.22	0	0.00	14.30	6	778	0.77%
2023/03/07	1	14.30	0	0.00	14.35	1	786	0.13%
2023/03/06	0	14.50	0	0.00	14.20	0	799	0.00%
2023/03/03	1	14.35	2	14.25	14.30	-1	798	-0.13%
2023/03/01	5	13.85	0	0.00	13.85	5	759	0.66%
2023/02/24	5	13.75	0	0.00	13.85	5	751	0.67%
2023/02/23	0	0.00	10	14.00	13.95	-10	747	-1.34%
2023/02/22	5	14.00	0	0.00	13.95	5	738	0.68%
2023/02/21	0	14.00	0	0.00	14.00	0	730	0.00%
2023/02/20	12	14.15	20	14.10	14.05	-8	722	-1.11%
2023/02/17	0	0.00	30	13.90	14.15	-30	707	-4.24%
2023/02/16	1	13.65	0	0.00	13.65	1	649	0.15%
2023/02/15	10	13.63	0	0.00	13.60	10	663	1.51%
2023/02/13	3	13.30	0	0.00	13.30	3	674	0.44%
2023/02/03	0	0.00	1	13.20	13.20	-1	1,059	-0.09%
2023/02/02	1	13.20	0	0.00	13.15	1	1,057	0.09%
2023/01/13	1	13.20	0	0.00	13.20	1	1,054	0.09%
2023/01/12	1	13.35	0	0.00	13.30	1	1,054	0.09%
2023/01/11	1	13.40	0	0.00	13.40	1	1,048	0.10%
2023/01/09	1	13.35	0	0.00	13.55	1	1,047	0.10%
2023/01/06	1	13.35	0	0.00	13.45	1	1,056	0.09%
2023/01/05	2	13.43	0	0.00	13.45	2	1,070	0.19%
2023/01/04	2	13.38	0	0.00	13.40	2	1,073	0.19%
2023/01/03	3	13.30	0	0.00	13.30	3	1,088	0.28%
2022/12/30	2	13.43	1	13.45	13.40	1	1,094	0.09%
2022/12/29	2	13.18	0	0.00	13.40	2	1,096	0.18%
2022/12/28	3	13.25	0	0.00	13.25	3	1,096	0.27%
2022/12/27	2	13.33	0	0.00	13.40	2	1,099	0.18%
2022/12/26	3	13.28	0	0.00	13.30	3	1,100	0.27%
2022/12/23	6	13.30	0	0.00	13.30	6	1,104	0.54%
2022/12/22	1	13.35	0	0.00	13.30	1	1,106	0.09%
2022/12/21	3	13.35	0	0.00	13.30	3	1,118	0.27%
2022/12/20	7	13.35	0	0.00	13.25	7	1,122	0.62%
2022/12/19	3	13.62	0	0.00	13.55	3	1,133	0.26%
2022/12/15	0	0.00	1	13.65	13.65	-1	1,143	-0.09%
2022/12/14	2	13.50	0	0.00	13.50	2	1,144	0.17%
2022/12/13	6	13.35	0	0.00	13.30	6	1,143	0.52%
2022/12/12	31	13.49	0	0.00	13.45	31	1,149	2.70%
2022/12/09	16	13.67	0	0.00	13.70	16	1,156	1.38%
2022/12/08	2	13.63	30	13.85	13.85	-28	1,174	-2.38%
2022/12/07	53	13.73	0	0.00	13.70	53	1,210	4.38%
2022/12/06	32	13.55	0	0.00	13.45	32	1,228	2.60%
2022/12/05	20	13.57	0	0.00	13.55	20	1,239	1.61%
2022/12/02	12	13.70	0	0.00	13.55	12	1,246	0.96%
2022/12/01	1	13.55	0	0.00	13.60	1	1,245	0.08%
2022/11/29	5	13.60	15	13.75	13.70	-10	1,265	-0.79%
2022/11/28	5	13.38	10	13.55	13.70	-5	1,269	-0.39%
2022/11/25	15	13.49	0	0.00	13.40	15	1,272	1.18%
2022/11/24	12	13.25	0	0.00	13.35	12	1,440	0.83%
2022/11/23	10	13.30	5	13.27	13.30	5	1,445	0.35%
2022/11/21	1	13.35	1	13.20	13.35	0	1,476	0.00%
2022/11/18	0	0.00	1	13.20	12.95	-1	1,485	-0.07%
2022/11/17	0	0.00	2	13.10	13.10	-2	1,527	-0.13%
2022/11/15	1	12.90	0	0.00	13.00	1	1,595	0.06%
2022/11/11	10	12.85	0	0.00	12.80	10	1,621	0.62%
2022/11/10	3	12.95	0	0.00	12.90	3	1,604	0.19%
2022/11/09	12	13.21	0	0.00	13.25	12	1,596	0.75%
2022/11/08	0	0.00	3	13.50	13.50	-3	1,552	-0.19%
2022/11/04	0	0.00	10	12.50	12.75	-10	1,193	-0.84%
2022/10/31	1	12.80	0	0.00	12.60	1	1,258	0.08%
2022/10/27	3	12.65	0	0.00	12.75	3	1,272	0.24%
2022/10/26	0	0.00	1	12.45	12.60	-1	1,283	-0.08%
2022/10/24	3	12.35	0	0.00	12.35	3	1,342	0.22%
2022/10/21	1	12.35	0	0.00	12.40	1	1,431	0.07%
2022/10/07	1	13.00	0	0.00	13.05	1	1,454	0.07%
2022/09/28	12	13.20	1	13.15	13.10	11	1,417	0.78%
2022/09/27	1	13.35	0	0.00	13.60	1	1,403	0.07%
2022/09/15	10	14.33	0	0.00	14.15	10	1,338	0.75%
2022/09/14	0	0.00	2.1	14.25	14.15	-2.1	1,317	-0.16%
2022/09/13	0	0.00	53	14.06	14.00	-53	1,265	-4.19%
2022/09/12	0	0.00	0	14.00	14.00	0	1,211	0.00%
2022/09/06	10	13.45	1	13.75	13.45	9	1,177	0.76%
2022/09/05	2	13.85	7	13.83	13.75	-5	1,165	-0.43%
2022/09/02	0	0.00	0.1	13.85	13.60	-0.1	1,151	-0.01%
2022/09/01	1	13.70	1	13.70	13.70	0	1,135	0.00%
2022/08/31	5	14.20	8	14.21	13.90	-3	1,106	-0.27%
2022/08/29	0	0.00	0.1	13.80	13.80	-0.1	921	-0.01%
2022/08/26	4	14.16	0	0.00	14.05	4	912	0.44%
2022/08/25	0	0.00	0.5	13.90	14.10	-0.5	884	-0.05%
2022/08/24	0	0.00	20	13.85	13.80	-20	858	-2.33%
2022/08/22	6	14.19	3	13.85	13.85	3	798	0.38%
2022/08/19	5	13.70	10.1	13.55	13.55	-5.1	737	-0.69%
2022/08/18	0	0.00	0.2	13.25	13.20	-0.2	715	-0.03%
2022/08/17	10	13.15	0	0.00	13.15	10	717	1.39%
2022/08/16	0	0.00	0.1	13.30	13.25	-0.1	759	-0.01%
2022/08/15	10	13.38	1	13.40	13.35	9	752	1.20%
2022/08/09	0	0.00	30	13.30	13.35	-30	706	-4.25%
2022/08/04	0	0.00	0.1	12.80	12.90	-0.1	654	-0.02%
2022/08/03	0	0.00	0	13.00	12.85	0	648	0.00%
2022/08/02	10	12.90	1	13.25	12.90	9	638	1.41%
2022/08/01	3	13.30	10	13.45	13.25	-7	627	-1.12%
2022/07/29	21	12.90	0	0.00	12.85	21	587	3.57%
2022/07/28	4	13.10	8	13.30	13.00	-4	564	-0.71%
2022/07/27	12	13.05	42.6	13.09	12.95	-30.6	473	-6.46%
2022/07/18	3	11.90	0	0.00	11.85	3	428	0.70%
2022/07/15	1	11.90	0	0.00	11.95	1	435	0.23%
2022/07/01	0	0.00	6	11.70	11.75	-6	519	-1.16%
2022/06/17	0	0.00	0.2	12.02	12.00	-0.2	555	-0.03%
2022/06/13	0	0.00	0	12.60	12.30	0	554	0.00%
2022/05/27	0	12.65	0	0.00	12.60	0	560	0.00%
2022/05/26	10	12.65	0	0.00	12.55	10	561	1.78%
2022/05/25	0	0.00	5	12.70	12.60	-5	558	-0.89%
2022/05/24	5	12.95	0	0.00	12.70	5	557	0.90%
2022/05/16	0	0.00	2	11.75	11.75	-2	510	-0.39%
2022/05/12	0	0.00	10	11.75	11.70	-10	513	-1.95%
2022/04/27	1	12.30	10	12.20	12.10	-9	529	-1.70%
2022/04/26	10	12.65	0	0.00	12.55	10	514	1.94%
2022/04/22	5	13.20	1	13.20	13.25	4	504	0.79%
2022/04/21	1	13.40	0	0.00	13.20	1	507	0.20%
2022/04/12	0	13.40	0	0.00	13.20	0	518	0.00%
2022/04/08	0	0.00	2	12.85	13.05	-2	484	-0.41%
2022/04/06	0	13.50	0	0.00	13.20	0	500	0.00%
2022/03/30	5	13.40	20	13.35	13.35	-15	485	-3.09%
2022/03/28	20	12.60	0	0.00	12.95	20	468	4.27%
2022/03/25	0	0.00	1	12.60	12.60	-1	467	-0.21%
2022/03/21	1	12.25	1	12.45	12.45	0	489	0.00%
2022/03/08	10	12.05	0	0.00	11.95	10	728	1.37%
2022/02/24	1	12.70	0	0.00	12.50	1	763	0.13%
2022/02/15	0	0.00	1	12.85	12.85	-1	1,002	-0.10%
2022/02/09	1	13.40	0	0.00	13.40	1	1,168	0.09%
2022/01/25	0.5	12.70	0	0.00	12.75	0.5	1,271	0.04%
2022/01/20	0	0.00	10	13.30	13.30	-10	1,296	-0.77%
2022/01/14	21	13.10	0	0.00	13.10	21	1,370	1.53%
2022/01/12	1	13.30	0	0.00	13.25	1	1,379	0.07%
2022/01/10	10	13.30	0	0.00	13.30	10	1,406	0.71%
2022/01/07	20	13.35	1	13.55	13.35	19	1,451	1.31%
2022/01/04	20	13.65	0	0.00	13.70	20	1,650	1.21%
2022/01/03	31	13.81	3	13.90	13.75	28	1,653	1.69%
2021/12/30	1	14.05	8	14.10	14.00	-7	1,657	-0.42%
2021/12/28	1	13.90	0.5	13.85	13.85	0.5	1,639	0.03%
2021/12/27	0.2	13.85	2	13.85	13.90	-1.8	1,645	-0.11%
2021/12/24	2	14.00	1	13.95	13.95	1	1,660	0.06%
2021/12/23	0	0.00	1	13.85	13.80	-1	1,678	-0.06%
2021/12/21	1	13.55	0	0.00	13.70	1	1,722	0.06%
2021/12/16	0	0.00	1	13.70	13.65	-1	1,790	-0.06%
2021/12/14	20	13.55	1	13.55	13.55	19	1,785	1.06%
2021/12/13	18	13.76	1	13.65	13.75	17	1,770	0.96%
2021/12/10	20	14.45	1	14.40	14.35	19	1,735	1.09%
2021/12/09	14.5	14.92	28	14.81	14.70	-13.5	1,696	-0.80%
2021/12/08	0	0.00	1	13.80	13.75	-1	1,565	-0.06%
2021/12/01	0	13.45	0	0.00	13.45	0	1,567	0.00%
2021/11/18	3.1	13.43	0	0.00	13.40	3.1	1,551	0.20%
2021/11/17	0.2	13.45	0	0.00	13.45	0.2	1,547	0.01%
2021/11/16	22.1	13.41	0	0.00	13.40	22.1	1,540	1.43%
2021/11/15	1.2	13.48	2	13.50	13.45	-0.8	1,540	-0.05%
2021/11/12	25	14.14	0	0.00	14.00	25	1,495	1.67%
2021/11/11	3	15.00	31	15.03	15.30	-28	1,372	-2.04%
2021/11/10	20	14.65	10	14.85	14.65	10	1,295	0.77%
2021/11/09	0	0.00	2	14.63	14.60	-2	1,268	-0.16%
2021/11/08	20	14.45	3	14.40	14.45	17	1,269	1.34%
2021/11/04	2	14.10	0	0.00	14.15	2	1,226	0.16%
2021/11/03	0	0.00	2	14.10	14.10	-2	1,218	-0.16%
2021/11/02	3	14.33	4	14.48	14.10	-1	1,214	-0.08%
2021/11/01	2	14.10	2	14.10	14.15	0	1,178	0.00%
2021/10/27	0	0.00	1	14.00	13.95	-1	1,163	-0.09%
2021/10/26	1	14.10	23	14.12	14.05	-22	1,150	-1.91%
2021/10/20	0	13.25	0	0.00	13.60	0	1,116	0.00%
2021/10/19	0	13.35	2	13.55	13.50	-2	1,110	-0.18%
2021/10/18	2	13.45	5	13.35	13.30	-3	1,115	-0.27%
2021/10/15	22.1	13.82	1	14.45	13.60	21.1	1,109	1.90%
2021/10/14	1	13.80	9	13.93	14.10	-8	1,072	-0.75%
2021/10/13	15	13.92	4	13.95	14.00	11	1,051	1.05%
2021/10/12	3	13.47	105	13.88	14.20	-102	970	-10.51%	大賣/鉅額交易
2021/10/07	0	13.00	0	0.00	13.05	0	880	0.00%
2021/10/06	0	13.10	0	0.00	12.85	0	906	0.00%
2021/10/04	20	12.60	0	0.00	12.60	20	953	2.10%
2021/10/01	0.1	13.30	10	12.95	12.75	-10	953	-1.04%
2021/09/30	10	13.50	2	13.55	13.40	8	947	0.84%
2021/09/29	0	0.00	3	13.25	13.30	-3	934	-0.32%
2021/09/28	1.1	13.22	0	0.00	13.20	1.1	935	0.12%
2021/09/27	2.1	13.10	71	13.29	13.40	-68.9	919	-7.50%
2021/09/23	0.7	12.45	0	0.00	12.40	0.7	900	0.08%
2021/09/22	1	12.40	0	0.00	12.30	1	927	0.11%
2021/09/16	0	0.00	1	12.55	12.55	-1	977	-0.10%
2021/09/15	0	0.00	1	12.45	12.45	-1	1,030	-0.10%
2021/09/14	0	0.00	2	12.50	12.50	-2	1,045	-0.19%
2021/09/09	1	12.40	0	0.00	12.50	1	1,152	0.09%
2021/09/07	2.1	12.55	0	0.00	12.55	2.1	1,340	0.16%
2021/09/03	0	0.00	2	13.00	12.95	-2	1,656	-0.12%
2021/08/30	0.2	12.55	0	0.00	12.65	0.2	1,692	0.01%
2021/08/27	2	12.65	0	0.00	12.55	2	1,708	0.12%
2021/08/25	0	12.40	0	0.00	12.35	0	1,731	0.00%
2021/08/24	0	12.30	0	0.00	12.35	0	1,760	0.00%
2021/08/23	2	12.65	0	0.00	12.55	2	1,795	0.11%
2021/08/19	10	12.30	0	0.00	12.30	10	1,847	0.54%
2021/08/16	0	0.00	2	12.60	12.55	-2	1,886	-0.11%
2021/08/13	1	12.75	0	0.00	12.75	1	1,890	0.05%
2021/08/12	0	0.00	12	13.06	13.15	-12	1,898	-0.63%
2021/08/11	10	12.65	0	0.00	12.50	10	1,896	0.53%
2021/08/10	1	12.75	0	0.00	12.75	1	1,936	0.05%
2021/08/09	10	12.90	0	0.00	12.85	10	1,992	0.50%
2021/08/06	0	0.00	1	13.05	12.90	-1	2,035	-0.05%
2021/08/05	51	12.90	0	0.00	12.90	51	2,090	2.44%
2021/08/04	20	12.90	0	0.00	12.90	20	2,215	0.90%
2021/08/03	30	13.00	0	0.00	12.95	30	2,310	1.30%
2021/08/02	1	12.75	1	13.05	13.05	0	2,351	0.00%
2021/07/27	1	12.70	8	12.85	12.70	-7	2,758	-0.25%
2021/07/21	1	12.60	0	0.00	12.60	1	3,873	0.03%
2021/07/19	0	0.00	1	13.00	13.00	-1	4,258	-0.02%
2021/07/16	0	0.00	1	13.25	13.20	-1	4,349	-0.02%
2021/07/14	0	0.00	5	12.95	12.90	-5	4,574	-0.11%
2021/07/13	10	13.23	0	0.00	12.95	10	4,636	0.22%
2021/07/12	14	13.21	0	0.00	13.30	14	4,619	0.30%
2021/07/09	0	0.00	11	13.60	13.60	-11	4,595	-0.24%
2021/07/05	10	13.93	20	13.91	13.90	-10	4,728	-0.21%
2021/07/02	1	13.90	2	14.10	13.95	-1	4,752	-0.02%
2021/07/01	0	0.00	1	14.40	13.90	-1	4,759	-0.02%
2021/06/30	5	13.87	0	0.00	13.95	5	4,749	0.11%
2021/06/25	0	0.00	1	14.30	14.20	-1	4,742	-0.02%
2021/06/24	10	14.19	1	13.90	14.50	9	4,774	0.19%
2021/06/23	10	13.55	0	0.00	13.60	10	4,742	0.21%
2021/06/22	1	13.70	1	13.70	13.65	0	4,756	0.00%
2021/06/21	3	13.73	6	13.58	13.50	-3	4,774	-0.06%
2021/06/18	8	14.19	5	14.15	14.15	3	4,821	0.06%
2021/06/17	1	13.95	6	14.33	14.40	-5	4,883	-0.10%
2021/06/16	41	14.48	25	14.43	14.05	16	4,900	0.33%
2021/06/15	14	14.44	51	14.97	15.10	-37	4,819	-0.77%
2021/06/11	4	13.29	35	13.75	13.75	-31	4,622	-0.67%
2021/06/08	20	12.75	0	0.00	12.80	20	4,505	0.44%
2021/06/03	0	0.00	2	13.60	13.50	-2	4,669	-0.04%
2021/06/02	2	13.55	0	0.00	13.55	2	4,660	0.04%
2021/05/31	1	13.50	0	0.00	13.45	1	4,619	0.02%
2021/05/28	0	0.00	20	13.65	13.60	-20	4,592	-0.44%
2021/05/25	6	13.49	0	0.00	13.35	6	4,536	0.13%
2021/05/24	0	0.00	53	12.65	13.15	-53	4,515	-1.17%
2021/05/21	53	12.45	0	0.00	12.75	53	4,507	1.18%
2021/05/20	1	12.60	0	0.00	12.40	1	4,502	0.02%
2021/05/19	0	0.00	10	12.50	12.70	-10	4,494	-0.22%
2021/05/18	26	11.83	5	12.45	12.45	21	4,485	0.47%
2021/05/17	1	11.85	40	11.50	11.35	-39	4,442	-0.88%
2021/05/14	5	12.35	2	12.35	12.35	3	4,386	0.07%
2021/05/13	1	12.00	0	0.00	12.80	1	4,339	0.02%
2021/05/12	71	12.81	13	12.72	12.75	58	4,279	1.36%
2021/05/11	7	14.08	34	13.98	13.85	-27	4,152	-0.65%
2021/05/07	17	14.89	0	0.00	15.10	17	4,031	0.42%
2021/05/06	15	14.44	8	14.80	14.40	7	3,971	0.18%
2021/05/05	0	0.00	4	15.15	14.80	-4	3,896	-0.10%
2021/05/04	50	15.01	106	15.20	15.20	-56	3,803	-1.47%	大賣/
2021/05/03	164	16.23	30	16.32	16.20	134	3,601	3.72%	大買/鉅額交易
2021/04/29	66	16.76	35	16.91	16.60	31	3,386	0.92%
2021/04/28	41	16.75	74	17.14	17.70	-33	3,083	-1.07%
2021/04/27	45	15.41	24	15.58	16.10	21	2,744	0.77%
2021/04/26	52	14.63	10	14.67	14.75	42	2,502	1.68%
2021/04/23	4	13.11	27	13.67	14.35	-23	2,281	-1.01%
2021/04/22	34	13.23	0	0.00	13.15	34	2,131	1.60%
2021/04/21	10	13.30	0	0.00	13.15	10	2,042	0.49%
2021/04/20	10	13.50	9	13.33	13.40	1	1,978	0.05%
2021/04/19	2	12.75	13	12.62	12.70	-11	1,872	-0.59%
2021/04/14	0	0.00	2	12.00	12.05	-2	1,826	-0.11%
2021/04/13	25	12.31	58	12.40	12.30	-33	1,807	-1.83%
2021/04/09	46	12.55	0	0.00	12.45	46	1,742	2.64%
2021/04/07	0	0.00	20	12.12	12.25	-20	1,690	-1.18%
2021/04/01	32	12.00	0	0.00	12.05	32	1,715	1.87%
2021/03/31	2	12.05	0	0.00	12.15	2	1,709	0.12%
2021/03/30	11	12.15	5	12.15	12.15	6	1,706	0.35%
2021/03/29	1	12.35	0	0.00	12.40	1	1,688	0.06%
2021/03/26	0	0.00	10	12.35	12.15	-10	1,646	-0.61%
2021/03/25	1	12.10	8	12.10	12.10	-7	1,631	-0.43%
2021/03/24	8	12.21	49	12.11	12.20	-41	1,612	-2.54%
2021/03/23	46	12.25	0	0.00	12.40	46	1,584	2.90%
2021/03/22	26	12.21	47	11.90	12.55	-21	1,502	-1.40%
2021/03/19	48	11.71	33	11.85	11.85	15	1,416	1.06%
2021/03/18	46	11.30	0	0.00	12.05	46	1,353	3.40%
2021/03/12	1	11.10	3	11.15	11.10	-2	1,381	-0.14%
2021/03/11	0	0.00	52	11.25	11.25	-52	1,412	-3.68%
2021/03/10	0	0.00	2	11.45	11.00	-2	1,413	-0.14%
2021/03/09	50	10.55	0	0.00	10.55	50	1,421	3.52%
2021/03/05	0	10.75	0	0.00	10.70	0	1,473	0.00%
2021/02/24	5	10.85	0	0.00	10.95	5	1,648	0.30%
2021/02/17	0	0.00	4	10.30	10.30	-4	1,791	-0.22%
2021/02/05	5	10.15	0	0.00	10.15	5	1,790	0.28%
2021/02/02	0	0.00	46	10.35	10.30	-46	1,841	-2.50%
2021/02/01	46	10.65	3	10.45	10.40	43	1,859	2.31%
2021/01/29	7	10.54	0	0.00	10.45	7	1,862	0.38%
2021/01/22	0	0.00	10	10.00	10.05	-10	1,872	-0.53%
2021/01/11	1	10.70	0	0.00	10.70	1	1,874	0.05%
2021/01/07	0	0.00	22	10.85	10.95	-22	1,886	-1.17%
2021/01/05	10	11.15	0	0.00	11.30	10	1,900	0.53%
2020/12/31	0	0.00	1	11.50	11.40	-1	1,898	-0.05%
2020/12/30	0	0.00	2	11.50	11.45	-2	1,923	-0.10%
2020/12/29	3	11.70	72	11.70	11.50	-69	1,929	-3.58%
2020/12/28	10	11.20	0	0.00	11.20	10	1,895	0.53%
2020/12/25	0	0.00	1	11.35	11.35	-1	1,887	-0.05%
2020/12/22	5	11.35	0	0.00	11.20	5	2,010	0.25%
2020/12/17	0	0.00	45	11.56	11.60	-45	2,215	-2.03%
2020/12/14	0	11.55	16	11.55	11.45	-16	2,445	-0.65%
2020/12/11	0	0.00	85	11.48	11.35	-85	2,562	-3.32%
2020/12/10	3	11.45	20	11.68	11.45	-17	2,720	-0.62%
2020/12/09	20	11.35	0	0.00	11.45	20	2,768	0.72%
2020/12/08	4	11.79	5	11.85	11.55	-1	2,844	-0.04%
2020/12/07	1	12.60	0	0.00	12.10	1	2,870	0.03%
2020/12/03	5	12.35	30	12.15	12.60	-25	2,828	-0.88%
2020/11/26	0	0.00	2	11.60	11.80	-2	3,191	-0.06%
2020/11/25	20	11.65	0	0.00	11.70	20	3,366	0.59%
2020/11/23	0	0.00	20	11.95	12.00	-20	3,993	-0.50%
2020/11/20	0	0.00	0.1	11.90	11.80	-0.1	4,391	0.00%
2020/11/19	20	11.55	0	0.00	11.85	20	4,605	0.43%
2020/11/18	0	0.00	5	11.74	11.80	-5	4,684	-0.11%
2020/11/16	0	0.00	21	11.74	12.00	-21	4,707	-0.45%
2020/11/12	20	11.25	0	0.00	11.25	20	4,711	0.42%
2020/11/09	0	0.00	2	11.40	11.45	-2	4,865	-0.04%
2020/11/05	0	0.00	4	11.20	11.25	-4	4,896	-0.08%
2020/11/04	0	0.00	2	11.33	11.30	-2	4,911	-0.04%
2020/11/03	0	0.00	1	11.30	11.35	-1	4,911	-0.02%
2020/10/29	5	11.40	2	11.35	11.35	3	4,927	0.06%
2020/10/26	1	11.45	0	0.00	11.40	1	4,949	0.02%
2020/10/22	5	11.59	0	0.00	11.45	5	5,044	0.10%
2020/10/21	0	0.00	1	12.00	11.85	-1	5,090	-0.02%
2020/10/20	1	12.00	0	0.00	12.20	1	5,115	0.02%
2020/10/19	0	0.00	20	11.75	11.75	-20	5,093	-0.39%
2020/10/15	20	11.20	0	0.00	11.20	20	5,137	0.39%
2020/10/13	20	11.20	0	0.00	11.25	20	5,210	0.38%
2020/10/08	3	11.70	0	0.00	11.75	3	5,274	0.06%
2020/10/06	0	0.00	1	11.50	11.60	-1	5,522	-0.02%
2020/09/28	1	11.40	1	11.50	11.40	0	5,969	0.00%
2020/09/25	31	11.07	13	11.10	11.35	18	6,226	0.29%
2020/09/23	34	12.30	3	12.60	12.25	31	6,289	0.49%
2020/09/22	0	0.00	4	12.98	13.00	-4	6,199	-0.06%
2020/09/21	3	13.55	5	13.66	13.30	-2	6,161	-0.03%
2020/09/18	2	13.25	0	0.00	13.20	2	6,069	0.03%
2020/09/17	6	12.98	0	0.00	12.95	6	6,052	0.10%
2020/09/16	35	13.09	2	13.30	13.10	33	6,045	0.55%
2020/09/15	26	12.79	31	13.30	13.30	-5	5,998	-0.08%
2020/09/14	5	11.90	10	11.90	12.10	-5	5,955	-0.08%
2020/09/11	0	0.00	5	12.25	12.20	-5	5,994	-0.08%
2020/09/10	32	13.03	0	0.00	13.10	32	5,940	0.54%
2020/09/08	2	13.20	0	0.00	13.00	2	5,816	0.03%
2020/09/07	28	13.64	10	13.41	13.25	18	5,769	0.31%
2020/09/04	29	13.53	36	13.43	13.85	-7	5,661	-0.12%
2020/09/03	3	13.20	15	13.10	13.15	-12	5,510	-0.22%
2020/09/02	2	13.05	3	13.17	13.50	-1	5,424	-0.02%
2020/09/01	30	13.61	24	13.54	13.40	6	5,317	0.11%
2020/08/31	30	14.02	4	14.00	14.20	26	5,124	0.51%
2020/08/28	20	14.18	8	14.20	14.50	12	4,934	0.24%
2020/08/27	19	13.51	4	13.96	14.25	15	4,660	0.32%
2020/08/26	12	13.04	132.1	13.14	13.30	-120.1	4,275	-2.81%	大賣/鉅額交易
2020/08/25	12	12.10	22	12.35	12.10	-10	3,845	-0.26%
2020/08/24	6	11.25	30	11.35	11.35	-24	3,626	-0.66%
2020/08/17	0	0.00	2	11.05	11.05	-2	3,491	-0.06%
2020/08/14	20	10.95	0	0.00	10.95	20	3,461	0.58%
2020/08/13	2	11.45	0	0.00	11.25	2	3,411	0.06%
2020/08/12	2	10.30	3	10.75	11.05	-1	3,281	-0.03%
2020/08/10	0	0.00	12	10.05	10.20	-12	3,214	-0.37%
2020/08/06	1	10.20	1	10.30	10.10	0	3,185	0.00%
2020/08/04	2	10.20	1	10.40	10.15	1	3,156	0.03%
2020/07/29	1	10.40	1	10.50	10.30	0	3,079	0.00%
2020/07/28	12	10.08	25	9.87	9.67	-13	3,043	-0.43%
2020/07/27	1	10.65	1	10.65	10.35	0	2,962	0.00%
2020/07/24	31	11.00	0	0.00	11.00	31	2,901	1.07%
2020/07/23	1	11.60	2	11.70	11.45	-1	2,847	-0.04%
2020/07/22	1	11.65	1	11.80	11.60	0	2,812	0.00%
2020/07/21	3	11.27	1	11.30	11.25	2	2,755	0.07%
2020/07/20	3	10.82	2	10.98	11.35	1	2,720	0.04%
2020/07/17	2	10.80	14.3	10.79	10.85	-12.3	2,664	-0.46%
2020/07/16	2	11.28	0	0.00	11.50	2	2,605	0.08%
2020/07/15	35	11.59	2	12.00	11.55	33	2,574	1.28%
2020/07/14	3	12.03	1	12.55	12.10	2	2,488	0.08%
2020/07/13	10	11.10	44	11.61	11.70	-34	2,268	-1.50%
2020/07/10	3	10.53	5	10.85	10.65	-2	2,180	-0.09%
2020/07/09	19	11.65	0	0.00	11.25	19	2,114	0.90%
2020/07/08	9	11.62	0	0.00	11.65	9	2,016	0.45%
2020/07/07	5	10.85	4	10.79	11.95	1	1,879	0.05%
2020/07/06	14	10.83	40.2	11.00	11.00	-26.2	1,661	-1.58%
2020/07/03	0	0.00	103	10.07	10.25	-103	1,368	-7.53%	大賣/鉅額交易
2020/07/02	30	9.26	0	0.00	9.34	30	1,143	2.62%
2020/06/29	0	0.00	1	9.35	9.31	-1	1,080	-0.09%
2020/06/24	3	9.21	0	0.00	9.22	3	1,027	0.29%
2020/06/23	4	9.63	1	9.58	9.42	3	984	0.30%
2020/06/22	31	9.72	2	9.81	9.75	29	930	3.12%
2020/06/19	5	9.69	1	9.77	9.74	4	860	0.46%
2020/06/18	0	0.00	27	9.43	9.52	-27	719	-3.75%
2020/06/17	0	0.00	4	9.03	8.97	-4	610	-0.65%
2020/06/02	0	0.00	10	8.38	8.43	-10	535	-1.87%
2020/06/01	0	0.00	10	8.69	8.50	-10	528	-1.89%
2020/05/29	10	8.38	0	0.00	8.60	10	513	1.95%
2020/05/27	0	0.00	1	8.29	8.40	-1	488	-0.20%
2020/05/26	4	8.34	3	8.51	8.38	1	484	0.21%
2020/05/25	2	8.04	0	0.00	8.60	2	453	0.44%
2020/05/22	0	0.00	51	7.78	7.90	-51	373	-13.67%
2020/05/14	10	7.08	0	0.00	7.12	10	337	2.97%
2020/05/13	0	0.00	20	7.19	7.24	-20	338	-5.90%
2020/05/12	0	0.00	21	7.14	7.12	-21	331	-6.33%
2020/05/11	0	0.00	110	7.11	7.14	-110	333	-32.99%	大賣/鉅額交易
2020/04/16	0	0.00	20	6.85	6.82	-20	466	-4.28%
2020/04/13	0.1	6.47	0	0.00	6.51	0.1	483	0.02%
2020/03/13	0	0.00	15	6.53	6.61	-15	769	-1.95%
2020/03/02	9	7.20	0	0.00	7.48	9	923	0.97%
2020/02/27	34	7.51	0	0.00	7.40	34	927	3.66%
2020/02/26	10	7.64	0	0.00	7.65	10	924	1.08%
2020/02/24	0	0.00	40	7.75	7.85	-40	953	-4.19%
2020/02/14	20	7.89	0	0.00	7.92	20	1,120	1.78%
2020/02/11	20	7.90	0	0.00	7.94	20	1,145	1.75%
2020/02/07	9	7.92	100	8.00	7.94	-91	1,157	-7.87%
2020/01/30	5	8.00	30	8.06	8.04	-25	1,194	-2.09%
2020/01/20	5	8.60	10	8.62	8.60	-5	1,188	-0.42%
2020/01/16	0	0.00	47	8.49	8.56	-47	1,167	-4.03%
2019/12/30	0	0.00	10	8.32	8.10	-10	1,030	-0.97%
2019/12/25	0	0.00	0.1	8.39	8.38	-0.1	1,003	-0.01%
2019/12/24	2	8.72	5	8.66	8.58	-3	987	-0.30%
2019/12/23	20	8.39	0	0.00	8.48	20	948	2.11%
2019/12/20	60	8.56	0	0.00	8.48	60	934	6.42%
2019/12/18	5	9.04	30	9.04	8.98	-25	888	-2.81%
2019/12/16	50	8.50	0	0.00	8.65	50	824	6.07%
2019/12/06	20	8.74	1	8.82	8.73	19	749	2.53%
2019/12/05	31	8.99	0	0.00	8.98	31	718	4.32%
2019/12/04	30	8.86	0	0.00	9.01	30	651	4.61%
2019/12/03	0	0.00	1	8.90	8.95	-1	630	-0.16%
2019/12/02	0	0.00	4	9.03	8.95	-4	619	-0.65%
2019/11/29	1	8.96	30	8.89	8.90	-29	611	-4.74%
2019/11/27	0	0.00	6	9.03	8.84	-6	593	-1.01%
2019/11/26	1	8.75	0	0.00	8.67	1	577	0.17%
2019/11/25	50	8.67	4	8.66	8.65	46	568	8.10%
2019/11/21	20	8.65	10	8.81	8.89	10	551	1.81%
2019/11/19	20	8.55	0	0.00	8.58	20	509	3.93%
2019/11/18	21	8.29	1	8.94	9.00	20	470	4.25%
2019/11/15	0	0.00	1	8.30	8.27	-1	424	-0.24%
2019/11/14	4	8.18	12	8.11	8.15	-8	392	-2.04%
2019/11/12	0	0.00	3.5	7.82	7.85	-3.5	356	-0.97%
2019/11/08	0	0.00	10	7.58	7.69	-10	333	-3.00%
2019/11/07	60	7.56	0	0.00	7.58	60	324	18.48%
2019/11/06	30	7.62	3	7.68	7.71	27	318	8.49%
2019/11/05	0	0.00	4	7.59	7.73	-4	304	-1.32%
2019/11/04	0	0.00	8	7.46	7.48	-8	273	-2.93%
2019/10/29	20	7.31	0	0.00	7.19	20	245	8.14%
2019/10/21	0	0.00	1.2	6.64	6.65	-1.2	183	-0.67%
2019/10/18	0	0.00	40	6.70	6.68	-40	181	-22.03%
2019/10/16	0	0.00	29	6.57	6.61	-29	174	-16.66%
2019/10/14	20	6.43	0	0.00	6.51	20	172	11.62%
2019/10/08	0	0.00	1	6.50	6.54	-1	177	-0.56%
2019/10/03	0	0.00	3	6.58	6.58	-3	191	-1.57%
2019/09/24	1	6.71	0	0.00	6.72	1	182	0.55%
2019/09/16	0	0.00	10	6.55	6.57	-10	173	-5.76%
2019/09/11	10	6.59	0	0.00	6.57	10	172	5.81%
2019/08/13	20	6.51	0	0.00	6.53	20	137	14.58%
2019/08/08	4	6.55	0	0.00	6.58	4	140	2.84%
2019/08/05	20	6.56	0	0.00	6.56	20	145	13.75%
2019/08/02	20	6.60	0	0.00	6.68	20	146	13.66%
2019/07/29	21	6.65	0	0.00	6.64	21	159	13.16%
2019/07/26	4	6.65	0	0.00	6.69	4	162	2.46%
2019/07/16	0	0.00	0.8	6.64	6.69	-0.8	171	-0.46%
2019/07/12	0	0.00	9	6.80	6.80	-9	180	-4.99%
2019/07/03	0	0.00	19	6.83	6.84	-19	180	-10.51%
2019/06/24	0	0.00	1	6.80	6.78	-1	246	-0.41%
2019/06/18	4	6.68	0	0.00	6.72	4	256	1.56%
2019/03/20	0	0.00	0.4	6.60	6.67	-0.4	168	-0.21%
2019/03/13	0	0.00	3	6.76	6.68	-3	168	-1.78%
2019/02/21	0	0.00	50	6.21	6.23	-50	146	-34.22%
2019/02/13	0	0.00	15	6.30	6.35	-15	136	-11.00%
2018/12/07	50	6.17	0	0.00	6.16	50	245	20.41%
2018/11/26	20	6.18	0	0.00	6.17	20	593	3.37%
2018/10/24	0	0.00	5	6.33	6.35	-5	625	-0.80%
2018/10/16	30	6.59	0	0.00	6.62	30	651	4.60%
2018/10/11	50	6.60	0	0.00	6.59	50	648	7.71%
2018/10/08	10	6.86	0	0.00	6.95	10	638	1.57%
2018/10/05	30	6.98	0	0.00	6.95	30	637	4.71%
2018/09/26	10	6.88	0	0.00	6.87	10	609	1.64%
2018/09/25	10	6.88	0	0.00	6.89	10	610	1.64%
2018/09/20	10	6.91	0	0.00	6.93	10	612	1.63%
2018/09/18	20	6.96	5	6.97	6.97	15	607	2.47%
2018/09/14	20	7.05	5	7.06	7.09	15	607	2.47%
2018/09/04	0	0.00	5	8.63	8.60	-5	490	-1.02%
2018/09/03	19	8.65	3	8.64	8.70	16	449	3.56%
2018/08/31	0	0.00	50	8.17	8.17	-50	327	-15.26%
2018/08/28	0	0.00	2	7.22	7.25	-2	304	-0.66%
2018/08/13	20	7.01	0	0.00	7.26	20	424	4.71%
2018/08/10	50	7.40	0	0.00	7.36	50	414	12.07%
2018/08/09	0	0.00	40	7.41	7.40	-40	410	-9.74%
2018/08/02	0	0.00	1	7.39	7.41	-1	396	-0.25%
2018/08/01	0	0.00	50	7.43	7.44	-50	393	-12.70%
2018/07/30	0	0.00	4	7.40	7.40	-4	390	-1.03%
2018/07/27	5	7.40	0	0.00	7.39	5	382	1.31%
2018/07/26	14	7.30	0	0.00	7.40	14	380	3.68%
2018/07/24	3	7.42	0	0.00	7.35	3	378	0.79%
2018/07/23	3	7.40	0	0.00	7.42	3	374	0.80%
2018/07/12	1	7.11	0	0.00	7.14	1	356	0.28%
2018/06/29	0	0.00	1	7.00	6.99	-1	354	-0.28%
2018/06/15	30	7.24	0	0.00	7.21	30	342	8.76%
2018/06/05	2	7.18	0	0.00	7.36	2	343	0.58%
2018/05/29	47	7.36	0	0.00	7.12	47	317	14.79%
2018/05/17	10	6.47	0	0.00	6.48	10	210	4.75%
2018/05/16	10	6.52	0	0.00	6.51	10	210	4.74%
2018/04/26	0	0.00	1	6.48	6.48	-1	263	-0.38%
2018/04/25	1	6.52	0	0.00	6.59	1	264	0.38%
2018/04/24	0	6.48	0	0.00	6.50	0	266	0.00%
2018/04/23	0	6.48	0	0.00	6.57	0	267	0.00%
2018/03/19	2	6.90	0	0.00	6.90	2	335	0.60%
2018/01/02	0	0.00	0.4	6.40	6.50	-0.4	404	-0.09%