燁輝 (2023)-元富-吉利券商分點個股進出

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

燁輝

(2023)

可現股當沖

股價
15.35
漲跌
--
漲幅
0.00%
成交量
954張
產業
上市鋼鐵類股
789人加入追蹤

立即追蹤
本地時間:13:30

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

燁輝 (2023)籌碼相關－元富-吉利券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-吉利券商分點個股進出
元富-吉利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
2024/06/04	5	15.46	0	0.00	15.35	5	2,170	0.23%
2024/06/03	2	15.55	0	0.00	15.60	2	2,180	0.09%
2024/05/29	2	15.48	0	0.00	15.50	2	2,165	0.09%
2024/05/23	0	0.00	1.1	15.50	15.35	-1.1	2,196	-0.05%
2024/05/22	3	15.80	0	0.00	15.80	3	2,218	0.14%
2024/05/20	0	0.00	5	16.62	16.25	-5	2,189	-0.23%
2024/05/17	0	0.00	4	16.20	16.20	-4	2,096	-0.19%
2024/05/10	0	0.00	1	15.35	15.35	-1	2,083	-0.05%
2024/05/09	1	15.20	0	0.00	15.20	1	2,083	0.05%
2024/05/08	6	15.37	0	0.00	15.35	6	2,088	0.29%
2024/05/02	0	0.00	2	15.58	15.55	-2	2,078	-0.10%
2024/04/30	1	15.40	0	0.00	15.40	1	2,080	0.05%
2024/04/29	0	0.00	5	15.45	15.60	-5	2,080	-0.24%
2024/04/25	1	15.15	0	0.00	15.20	1	2,037	0.05%
2024/04/24	1	15.15	0	0.00	15.20	1	2,030	0.05%
2024/04/23	1	15.25	0	0.00	15.25	1	2,038	0.05%
2024/04/19	0	0.00	2	15.30	15.25	-2	2,055	-0.10%
2024/04/18	5	15.67	2	15.75	15.60	3	2,026	0.15%
2024/04/15	2	15.60	0	0.00	15.40	2	2,058	0.10%
2024/04/12	0	15.60	0	0.00	15.50	0	2,064	0.00%
2024/04/10	1	16.00	0	0.00	16.00	1	2,069	0.05%
2024/04/09	0	16.60	1	16.10	16.65	-1	2,022	-0.05%
2024/04/08	0	0.00	1	15.60	15.65	-1	1,834	-0.05%
2024/04/03	1	15.40	1	16.00	15.30	0	1,824	0.00%
2024/03/29	1	15.20	0	0.00	15.15	1	1,897	0.05%
2024/03/26	0	0.00	1	15.30	15.30	-1	2,294	-0.04%
2024/03/25	0	15.55	0	0.00	15.40	0	2,476	0.00%
2024/03/22	0	0.00	6	15.44	15.50	-6	2,764	-0.22%
2024/03/20	2	15.05	1	15.15	15.15	1	3,988	0.03%
2024/03/19	2	15.08	3.1	15.13	15.25	-1.1	3,986	-0.03%
2024/03/18	0	0.00	1	15.15	15.15	-1	3,997	-0.03%
2024/03/14	1	15.30	1.2	15.47	15.25	-0.2	3,981	0.00%
2024/03/13	0	0.00	3.1	15.10	15.15	-3.1	3,977	-0.08%
2024/03/12	0	0.00	1	15.20	15.25	-1	4,002	-0.02%
2024/03/11	0	0.00	5	15.23	15.20	-5	4,013	-0.12%
2024/02/29	1	15.20	0	0.00	15.25	1	4,104	0.02%
2024/02/27	1	15.30	0	0.00	15.30	1	4,147	0.02%
2024/02/23	4	15.54	0	0.00	15.40	4	4,391	0.09%
2024/02/19	0	0.00	1	15.90	16.00	-1	4,573	-0.02%
2024/02/16	1	15.65	1	15.75	15.75	0	4,579	0.00%
2024/02/01	1	15.55	0	0.00	15.50	1	4,522	0.02%
2024/01/24	0	0.00	6	15.90	15.80	-6	4,506	-0.13%
2024/01/23	5	15.95	0	0.00	15.95	5	4,510	0.11%
2024/01/22	0	0.00	3	15.80	15.75	-3	4,506	-0.07%
2024/01/19	0	0.00	21	15.62	15.60	-21	4,504	-0.47%
2024/01/18	2	15.70	0	0.00	15.75	2	4,521	0.04%
2024/01/12	3	16.30	0	0.00	16.30	3	4,505	0.07%
2024/01/11	3	16.43	0	0.00	16.40	3	4,510	0.07%
2024/01/09	1	17.80	0	0.00	17.10	1	4,523	0.02%
2024/01/08	1	18.05	1	18.25	17.80	0	4,459	0.00%
2024/01/05	1	18.00	0	0.00	18.05	1	4,453	0.02%
2024/01/04	0	0.00	1	17.95	17.80	-1	4,435	-0.02%
2024/01/03	1	17.75	0	0.00	17.65	1	4,430	0.02%
2023/12/29	1	17.85	1	17.90	17.85	0	4,381	0.00%
2023/12/28	2	17.78	2	17.75	17.75	0	4,395	0.00%
2023/12/27	1	18.05	0	0.00	17.95	1	4,334	0.02%
2023/12/26	1	18.15	1	18.40	18.15	0	4,306	0.00%
2023/12/25	9	18.36	9	18.17	18.05	0	4,275	0.00%
2023/12/22	3	18.13	0	0.00	18.20	3	4,060	0.07%
2023/12/21	0	0.00	1	18.30	18.45	-1	4,017	-0.02%
2023/12/20	5	18.53	1	18.55	18.05	4	3,882	0.10%
2023/12/19	15	18.19	13	18.04	18.00	2	3,694	0.05%
2023/12/18	16	18.97	8	19.51	18.20	8	3,404	0.23%
2023/12/15	1	18.45	4.2	18.13	18.60	-3.2	2,465	-0.13%
2023/12/14	1	16.80	0	0.00	16.95	1	2,147	0.05%
2023/12/07	2	17.05	2	16.95	16.95	0	2,107	0.00%
2023/12/06	0	0.00	0.2	17.25	17.20	-0.2	2,082	-0.01%
2023/12/01	0	0.00	3	16.92	16.95	-3	2,001	-0.15%
2023/11/30	1	16.55	0	0.00	16.60	1	1,976	0.05%
2023/11/29	1	16.65	0	0.00	16.65	1	1,977	0.05%
2023/11/28	0	0.00	1	17.05	17.00	-1	1,952	-0.05%
2023/11/24	0	17.10	0	0.00	17.00	0	1,883	0.00%
2023/11/22	5	17.00	1	16.85	16.65	4	1,755	0.23%
2023/11/21	5	16.64	6	16.56	16.55	-1	1,556	-0.06%
2023/11/16	3	15.70	3	15.90	15.95	0	1,392	0.00%
2023/11/02	0	0.00	5	15.50	15.40	-5	1,521	-0.33%
2023/10/26	2	15.50	6	15.50	15.35	-4	1,791	-0.22%
2023/10/24	0	0.00	1	15.40	15.40	-1	1,780	-0.06%
2023/10/20	0	0.00	3	15.15	15.15	-3	1,813	-0.17%
2023/10/19	0	0.00	0.1	15.10	15.15	-0.1	1,833	-0.01%
2023/10/18	0	0.00	2	15.00	15.25	-2	1,846	-0.11%
2023/10/04	0	0.00	5	15.12	15.20	-5	1,881	-0.27%
2023/09/18	0	0.00	1	15.60	15.50	-1	2,077	-0.05%
2023/09/15	0	0.00	1	15.40	15.45	-1	2,065	-0.05%
2023/09/08	1	15.10	0	0.00	15.15	1	2,136	0.05%
2023/09/04	1	15.45	0	0.00	15.45	1	2,161	0.05%
2023/08/31	0	0.00	6	15.07	15.15	-6	2,143	-0.28%
2023/08/28	0	0.00	4	15.10	15.10	-4	2,224	-0.18%
2023/08/25	2	15.15	1	15.20	15.05	1	2,240	0.04%
2023/08/24	1	14.95	0	0.00	15.05	1	2,239	0.04%
2023/08/23	2	15.05	2	15.10	15.15	0	2,235	0.00%
2023/08/16	0	0.00	5	15.15	15.20	-5	2,235	-0.22%
2023/08/15	0	0.00	1	15.10	15.00	-1	2,214	-0.05%
2023/08/08	0	15.55	0	0.00	15.60	0	2,207	0.00%
2023/08/07	5	15.60	0	0.00	15.60	5	2,214	0.23%
2023/08/04	0	0.00	2	15.63	15.85	-2	2,195	-0.09%
2023/08/02	1	15.60	2	15.78	15.40	-1	2,179	-0.05%
2023/08/01	0	0.00	4	15.25	15.20	-4	2,079	-0.19%
2023/07/31	1	15.05	0	0.00	14.95	1	2,089	0.05%
2023/07/26	0	0.00	3	15.07	15.00	-3	2,081	-0.14%
2023/07/25	0	0.00	2	15.10	15.10	-2	2,062	-0.10%
2023/07/24	1	15.00	2	15.15	15.10	-1	2,024	-0.05%
2023/07/19	1	14.90	0	0.00	14.95	1	2,023	0.05%
2023/07/18	0	0.00	0.7	14.95	15.05	-0.7	2,013	-0.03%
2023/07/17	0	0.00	5	15.05	15.10	-5	2,002	-0.25%
2023/07/14	0	0.00	1	15.10	15.05	-1	2,000	-0.05%
2023/07/13	1	14.90	0	0.00	15.00	1	1,993	0.05%
2023/07/12	1	15.15	0	0.00	15.05	1	1,954	0.05%
2023/07/10	1	15.25	0	0.00	15.25	1	2,027	0.05%
2023/07/07	10	15.55	10	15.55	15.60	0	2,028	0.00%
2023/06/26	3	15.95	2	15.80	15.80	1	1,899	0.05%
2023/06/20	1	15.50	0.2	15.55	15.50	0.8	1,834	0.04%
2023/06/19	1	15.50	0	0.00	15.55	1	1,833	0.05%
2023/06/14	1	15.35	0.1	15.40	15.30	0.9	1,784	0.05%
2023/06/07	1	15.60	0	0.00	15.60	1	1,921	0.05%
2023/06/05	0	0.00	3	15.60	15.60	-3	1,950	-0.15%
2023/06/02	1	15.25	0	0.00	15.30	1	1,950	0.05%
2023/05/30	0	0.00	1	15.40	15.35	-1	1,951	-0.05%
2023/05/26	1	15.25	0	0.00	15.30	1	2,004	0.05%
2023/05/25	2	15.35	0	0.00	15.25	2	2,082	0.10%
2023/05/24	0.8	15.55	1	15.60	15.60	-0.3	2,085	-0.01%
2023/05/19	1	15.40	0	0.00	15.35	1	2,119	0.05%
2023/05/17	0	0.00	4	15.55	15.50	-4	2,130	-0.19%
2023/05/15	0	0.00	1	15.25	15.20	-1	2,117	-0.05%
2023/05/10	7	15.25	0	0.00	15.25	7	2,135	0.33%
2023/05/09	5	15.30	0	0.00	15.25	5	2,151	0.23%
2023/05/05	0	0.00	3	15.18	15.20	-3	2,182	-0.14%
2023/05/04	1.1	14.85	0	0.00	14.85	1.1	2,257	0.05%
2023/05/03	2.1	15.12	0	0.00	15.00	2.1	2,395	0.09%
2023/05/02	0	0.00	2	15.35	15.35	-2	2,560	-0.08%
2023/04/27	1	15.05	0	0.00	15.05	1	2,683	0.04%
2023/04/26	0	0.00	1	15.20	15.15	-1	2,709	-0.04%
2023/04/25	2.1	15.14	0	0.00	14.85	2.1	2,700	0.08%
2023/04/21	10	15.60	10	15.45	15.40	0	2,750	0.00%
2023/04/20	0.1	15.65	0	0.00	15.65	0.1	2,757	0.00%
2023/04/19	1	15.80	0	0.00	15.75	1	2,791	0.04%
2023/04/18	2	15.85	1.3	16.10	15.80	0.8	2,797	0.03%
2023/04/17	1	16.00	0	0.00	16.00	1	2,797	0.04%
2023/04/14	1	16.10	0	0.00	16.10	1	2,800	0.04%
2023/04/13	2	16.20	4	16.20	16.30	-2	2,795	-0.07%
2023/04/12	1	15.85	1	15.80	15.85	0	2,835	0.00%
2023/04/11	1	15.65	0	0.00	15.65	1	2,875	0.03%
2023/03/23	1	15.60	0	0.00	15.60	1	4,570	0.02%
2023/03/17	1	15.70	0	0.00	15.70	1	5,169	0.02%
2023/03/14	3	16.23	0	0.00	16.20	3	5,123	0.06%
2023/03/10	5	16.85	0	0.00	16.50	5	5,118	0.10%
2023/03/09	2	17.05	0	0.00	17.00	2	5,087	0.04%
2023/03/08	1	17.15	0	0.00	17.25	1	5,078	0.02%
2023/03/07	0	0.00	1	17.40	17.30	-1	5,081	-0.02%
2023/03/06	1	17.20	1.1	17.30	17.20	-0.1	5,048	0.00%
2023/03/03	0	0.00	5	17.05	17.15	-5	5,044	-0.10%
2023/03/02	0	0.00	1	17.00	17.10	-1	5,038	-0.02%
2023/03/01	1	17.05	10	16.90	16.95	-9	5,018	-0.18%
2023/02/24	1	17.30	0	0.00	17.30	1	4,980	0.02%
2023/02/23	10	17.60	1	17.45	17.45	9	4,959	0.18%
2023/02/22	1.1	17.05	1	17.20	17.20	0.1	4,889	0.00%
2023/02/21	1	17.20	2	17.28	17.20	-1	4,877	-0.02%
2023/02/17	1	16.95	0	0.00	16.95	1	4,948	0.02%
2023/02/16	0	0.00	1	16.90	16.95	-1	5,055	-0.02%
2023/02/14	1	16.75	0	0.00	16.70	1	5,077	0.02%
2023/02/13	1	16.75	0	0.00	16.75	1	5,097	0.02%
2023/02/10	1	17.05	1	17.30	16.75	0	5,104	0.00%
2023/02/09	1	17.10	31	17.15	17.10	-30	5,097	-0.59%
2023/02/08	5.3	17.20	0	0.00	17.20	5.3	5,093	0.10%
2023/02/07	1	17.05	0	0.00	17.25	1	5,071	0.02%
2023/02/06	0	0.00	1	17.30	17.20	-1	5,059	-0.02%
2023/02/02	1	17.05	1	17.30	17.35	0	5,004	0.00%
2023/02/01	1	17.15	0	0.00	17.15	1	4,912	0.02%
2023/01/31	5	17.00	1	16.90	17.10	4	4,780	0.08%
2023/01/30	0	0.00	2	16.60	16.75	-2	4,630	-0.04%
2023/01/17	0	0.00	1	16.10	16.05	-1	4,522	-0.02%
2023/01/16	1	15.95	1	16.15	15.90	0	4,532	0.00%
2023/01/13	2	15.93	0	0.00	15.95	2	4,530	0.04%
2023/01/12	31	16.31	1	16.35	16.00	30	4,599	0.65%
2023/01/11	1	15.95	1	16.10	15.90	0	4,584	0.00%
2023/01/10	1	15.95	0	0.00	15.95	1	4,665	0.02%
2023/01/09	0	0.00	1	16.15	16.00	-1	4,668	-0.02%
2023/01/06	1	15.90	0	0.00	15.90	1	4,649	0.02%
2023/01/05	1	15.95	0	0.00	15.95	1	4,683	0.02%
2023/01/04	1	15.95	1	16.10	15.95	0	4,687	0.00%
2022/12/30	1	16.05	1	16.25	16.00	0	4,680	0.00%
2022/12/29	2	15.83	11	15.72	15.95	-9	4,596	-0.20%
2022/12/27	0	0.00	3	16.40	16.35	-3	4,529	-0.07%
2022/12/26	0	0.00	1	16.45	16.45	-1	4,507	-0.02%
2022/12/23	0	0.00	10	16.76	16.80	-10	4,478	-0.22%
2022/12/21	8	16.96	7	16.91	16.80	1	4,277	0.02%
2022/12/20	3	16.05	1	16.00	16.00	2	3,727	0.05%
2022/12/19	1	15.70	2	15.75	15.80	-1	3,613	-0.03%
2022/12/16	0	16.25	1	16.20	16.20	-1	3,543	-0.03%
2022/12/15	4	16.53	3.1	16.51	16.35	0.9	3,456	0.03%
2022/12/14	10	16.08	1	16.00	15.85	9	3,164	0.28%
2022/12/13	1	15.80	10	15.96	15.80	-9	2,958	-0.30%
2022/12/12	1	15.05	1	15.25	15.15	0	2,661	0.00%
2022/12/07	1	15.00	1.5	15.20	15.05	-0.5	2,713	-0.02%
2022/12/06	3.1	15.25	6	15.28	15.00	-2.9	2,697	-0.11%
2022/12/05	1	15.35	2	15.40	15.35	-1	2,712	-0.04%
2022/12/01	0	0.00	20	15.20	15.20	-20	2,825	-0.71%
2022/11/30	21.1	15.20	0	0.00	15.15	21.1	2,822	0.75%
2022/11/29	1	14.95	1	15.10	15.20	0	2,863	0.00%
2022/11/28	1	14.70	1	14.90	15.00	0	2,904	0.00%
2022/11/25	1	15.05	1	15.20	14.90	0	2,909	0.00%
2022/11/24	1	15.00	2	15.13	15.00	-1	2,905	-0.03%
2022/11/23	7	15.02	1	14.95	15.05	6	2,932	0.20%
2022/11/18	1	15.05	0.4	14.90	14.90	0.6	3,043	0.02%
2022/11/17	0	0.00	1	15.20	15.20	-1	3,068	-0.03%
2022/11/16	1	15.05	0	0.00	15.15	1	3,076	0.03%
2022/11/15	0	0.00	1	15.20	15.30	-1	3,064	-0.03%
2022/11/14	0	0.00	3	15.08	15.15	-3	3,021	-0.10%
2022/11/11	1	14.60	1	14.85	14.70	0	2,979	0.00%
2022/11/09	2	14.60	0	0.00	14.60	2	3,077	0.06%
2022/11/07	0	0.00	2	14.80	14.85	-2	3,332	-0.06%
2022/11/04	0	0.00	2	14.45	14.50	-2	3,308	-0.06%
2022/11/03	0	0.00	1	14.30	14.40	-1	3,312	-0.03%
2022/11/02	2	14.38	3	14.50	14.40	-1	3,345	-0.03%
2022/11/01	1	14.20	0	0.00	14.35	1	3,390	0.03%
2022/10/31	2	14.15	1	14.30	14.30	1	3,434	0.03%
2022/10/28	1.1	14.29	0	0.00	14.30	1.1	3,476	0.03%
2022/10/27	0	0.00	1	14.50	14.50	-1	3,560	-0.03%
2022/10/26	1	14.20	2	14.38	14.40	-1	3,731	-0.03%
2022/10/25	1	14.20	1	14.40	14.35	0	4,019	0.00%
2022/10/24	1	14.30	5	14.50	14.30	-4	4,025	-0.10%
2022/10/21	2	14.25	0	0.00	14.20	2	4,020	0.05%
2022/10/20	1	14.05	4	14.41	14.65	-3	4,029	-0.07%
2022/10/19	1	14.15	1	14.35	14.40	0	3,973	0.00%
2022/10/18	10	14.25	3	14.32	14.35	7	3,996	0.18%
2022/10/17	1.9	13.18	1	13.45	13.55	0.9	3,914	0.02%
2022/10/14	0	0.00	1	13.70	13.60	-1	3,910	-0.03%
2022/10/13	1	13.40	0	0.00	13.30	1	3,933	0.03%
2022/10/12	1	13.80	0	0.00	13.90	1	3,935	0.03%
2022/10/11	1	13.70	1	13.90	13.95	0	3,972	0.00%
2022/10/07	1	14.10	1	14.25	14.15	0	3,970	0.00%
2022/10/06	1	13.90	1	14.10	14.10	0	3,993	0.00%
2022/10/05	6	14.08	0	0.00	14.15	6	4,028	0.15%
2022/10/04	1	13.85	2	14.08	14.10	-1	4,085	-0.02%
2022/10/03	0	0.00	3	13.62	13.75	-3	4,100	-0.07%
2022/09/29	1	13.35	11	13.32	13.50	-10	4,158	-0.24%
2022/09/28	1	13.45	0	0.00	13.15	1	4,181	0.02%
2022/09/27	2	13.28	1	13.60	13.70	1	4,172	0.02%
2022/09/26	1	13.40	4	13.45	13.45	-3	4,192	-0.07%
2022/09/23	1	14.20	0	0.00	14.00	1	4,202	0.02%
2022/09/22	1	14.05	5	14.10	14.25	-4	4,264	-0.09%
2022/09/21	2	14.28	2	14.45	14.45	0	4,263	0.00%
2022/09/20	3	14.45	0	0.00	14.60	3	4,258	0.07%
2022/09/19	2	14.75	0	0.00	14.60	2	4,244	0.05%
2022/09/16	1	14.75	2	14.90	14.90	-1	4,243	-0.02%
2022/09/15	1	14.80	1	14.95	14.90	0	4,311	0.00%
2022/09/13	1	15.10	0	0.00	15.10	1	4,419	0.02%
2022/09/08	5	15.06	6	15.07	15.05	-1	4,581	-0.02%
2022/09/07	17	15.08	24	14.82	14.70	-7	4,579	-0.15%
2022/09/05	0	0.00	1	14.90	14.90	-1	4,560	-0.02%
2022/09/02	4	15.10	1	15.50	15.00	3	4,560	0.07%
2022/09/01	2	15.33	0	0.00	15.30	2	4,514	0.04%
2022/08/30	0	0.00	3	15.68	15.65	-3	4,489	-0.07%
2022/08/29	2	15.90	0	0.00	15.95	2	4,477	0.04%
2022/08/26	1	16.50	0	0.00	16.45	1	4,451	0.02%
2022/08/24	1	16.30	1	16.45	16.30	0	4,429	0.00%
2022/08/22	0	0.00	3	16.35	16.20	-3	4,411	-0.07%
2022/08/19	1	16.20	0	0.00	16.35	1	4,410	0.02%
2022/08/18	0	0.00	1	16.40	16.30	-1	4,382	-0.02%
2022/08/17	2	16.25	1	16.40	16.25	1	4,338	0.02%
2022/08/16	1	16.05	0.1	16.00	16.05	0.9	4,264	0.02%
2022/08/15	0.1	16.25	1	16.25	16.20	-0.9	4,234	-0.02%
2022/08/12	1	15.95	2	16.25	15.80	-1	4,157	-0.02%
2022/08/11	0	0.00	1	15.65	15.65	-1	4,007	-0.02%
2022/08/09	6	15.38	2	15.55	15.45	4	4,039	0.10%
2022/08/08	3	15.83	5	15.90	15.90	-2	4,040	-0.05%
2022/08/04	2	15.63	5	15.65	15.65	-3	4,105	-0.07%
2022/08/03	1	16.15	0	0.00	16.00	1	4,092	0.02%
2022/08/02	7	16.77	0	0.00	16.60	7	4,065	0.17%
2022/08/01	18	17.24	10	17.38	17.40	8	4,002	0.20%
2022/07/29	1	16.20	0	0.00	16.30	1	3,794	0.03%
2022/07/28	1	15.95	0	0.00	15.95	1	3,825	0.03%
2022/07/25	0	0.00	2	16.68	16.65	-2	3,879	-0.05%
2022/07/22	5	16.10	0	0.00	16.10	5	3,845	0.13%
2022/07/19	3	16.10	0	0.00	16.15	3	4,174	0.07%
2022/07/15	0.1	15.50	2	15.35	15.50	-1.9	4,266	-0.04%
2022/07/13	2	15.55	0	0.00	15.60	2	4,489	0.04%
2022/07/12	1	15.35	1	15.40	15.50	0	4,704	0.00%
2022/07/11	0	0.00	4	16.48	16.40	-4	4,880	-0.08%
2022/07/08	4	16.30	2	16.55	16.55	2	5,310	0.04%
2022/07/07	1	15.80	0	0.00	16.10	1	6,019	0.02%
2022/07/05	2	16.33	0	0.00	16.55	2	6,254	0.03%
2022/07/01	0.1	16.35	5	16.20	16.10	-4.9	6,652	-0.07%
2022/06/30	1	16.65	0	0.00	16.60	1	6,649	0.02%
2022/06/28	0	0.00	4	17.50	17.60	-4	6,727	-0.06%
2022/06/23	2.1	16.95	0	0.00	16.85	2.1	6,912	0.03%
2022/06/22	0	0.00	1	17.15	17.15	-1	6,949	-0.01%
2022/06/21	2	17.75	0	0.00	17.85	2	7,041	0.03%
2022/06/17	0.1	18.30	0	0.00	18.15	0.1	7,303	0.00%
2022/06/16	1.2	18.80	0	0.00	18.50	1.2	7,832	0.02%
2022/06/14	0	0.00	1	19.15	19.10	-1	8,097	-0.01%
2022/05/25	0.2	20.40	0	0.00	20.30	0.2	11,266	0.00%
2022/05/24	1	20.15	0	0.00	20.10	1	11,378	0.01%
2022/05/20	0	20.45	1	20.45	20.35	-1	11,790	-0.01%
2022/05/19	0	0.00	1	20.10	20.10	-1	12,388	-0.01%
2022/05/18	0.1	20.30	1	20.35	20.40	-0.9	12,400	-0.01%
2022/05/17	0	0.00	1	19.95	19.90	-1	12,412	-0.01%
2022/05/16	1	19.65	0	0.00	19.70	1	12,439	0.01%
2022/05/13	0	0.00	2	19.58	19.50	-2	12,431	-0.02%
2022/05/12	0	0.00	3	19.00	18.85	-3	12,406	-0.02%
2022/05/09	3	19.80	2	20.10	19.65	1	12,500	0.01%
2022/05/06	7	20.41	0	0.00	20.40	7	12,471	0.06%
2022/05/05	0	0.00	2	21.35	21.25	-2	12,526	-0.02%
2022/05/04	1	21.10	0	0.00	21.10	1	12,559	0.01%
2022/05/03	0	0.00	0.1	20.95	21.25	-0.1	12,659	0.00%
2022/04/29	1	21.35	0	0.00	21.35	1	12,721	0.01%
2022/04/28	1.1	21.36	0	0.00	21.40	1.1	12,776	0.01%
2022/04/27	3	21.13	0	21.15	21.15	3	12,812	0.02%
2022/04/26	4	21.72	5	21.80	21.65	-1	12,748	-0.01%
2022/04/25	1	22.25	0	0.00	22.30	1	12,679	0.01%
2022/04/22	1	23.40	0	0.00	23.40	1	12,595	0.01%
2022/04/21	0.1	23.55	0	0.00	23.45	0.1	12,640	0.00%
2022/04/20	2	23.93	0	0.00	23.70	2	12,743	0.02%
2022/04/19	1	24.45	0	0.00	24.15	1	12,708	0.01%
2022/04/18	2	24.28	10	25.00	24.15	-8	12,698	-0.06%
2022/04/15	14	25.87	10	25.55	25.50	4	12,581	0.03%
2022/04/14	44	25.91	34	26.46	25.70	10	12,459	0.08%
2022/04/13	3	25.98	3	26.17	26.20	0	12,085	0.00%
2022/04/12	1	25.15	0	0.00	24.85	1	11,383	0.01%
2022/04/01	0	24.90	0	0.00	24.85	0	10,767	0.00%
2022/03/30	0	24.70	10	24.70	24.55	-10	10,805	-0.09%
2022/03/29	0	0.00	0.1	24.50	24.40	-0.1	10,852	0.00%
2022/03/25	2	25.18	0	0.00	25.35	2	11,180	0.02%
2022/03/24	2.1	25.25	0	0.00	25.10	2.1	11,456	0.02%
2022/03/22	0	0.00	36	25.36	25.40	-36	11,568	-0.31%
2022/03/21	2	25.70	0	0.00	25.40	2	11,354	0.02%
2022/03/18	0	0.00	1	24.90	24.95	-1	10,931	-0.01%
2022/03/15	1	24.35	1	25.60	24.50	0	10,857	0.00%
2022/03/14	12.5	25.41	7	25.40	25.40	5.5	10,860	0.05%
2022/03/11	1	24.90	6	24.74	25.10	-5	10,681	-0.05%
2022/03/08	4	24.59	1	24.00	23.25	3	10,412	0.03%
2022/03/07	10	25.02	22	25.16	25.00	-12	9,865	-0.12%
2022/03/03	1	24.75	1	25.05	25.05	0	9,591	0.00%
2022/03/01	2	24.85	1	24.60	24.60	1	9,828	0.01%
2022/02/25	2	24.10	5	23.99	24.00	-3	10,243	-0.03%
2022/02/24	4	23.56	0	0.00	23.25	4	10,445	0.04%
2022/02/23	3	24.10	1	24.05	24.25	2	10,462	0.02%
2022/02/22	2	24.15	0	0.00	23.85	2	10,545	0.02%
2022/02/21	3	25.00	7	25.11	24.90	-4	10,367	-0.04%
2022/02/18	0	0.00	1	23.70	23.80	-1	9,909	-0.01%
2022/02/17	0	0.00	1	23.75	23.60	-1	10,212	-0.01%
2022/02/16	1	23.55	2	23.55	23.55	-1	10,371	-0.01%
2022/02/15	1	23.45	0	0.00	23.25	1	10,743	0.01%
2022/02/10	0	0.00	1	23.85	23.80	-1	12,069	-0.01%
2022/02/09	2	23.50	2	23.65	23.50	0	12,812	0.00%
2022/02/08	10	23.19	9	22.70	23.20	1	12,835	0.01%
2022/02/07	0	0.00	2	22.85	22.90	-2	12,956	-0.02%
2022/01/26	0	0.00	20	21.30	21.50	-20	13,038	-0.15%
2022/01/25	0	0.00	15	21.20	21.10	-15	13,177	-0.11%
2022/01/24	3	21.88	0	0.00	21.55	3	13,247	0.02%
2022/01/20	5	22.75	3	22.88	22.95	2	13,369	0.01%
2022/01/17	0	0.00	2	22.35	22.80	-2	13,735	-0.01%
2022/01/14	5	22.71	0	0.00	22.75	5	14,336	0.03%
2022/01/13	2	23.40	5	23.34	23.35	-3	14,550	-0.02%
2022/01/12	2	22.63	0	0.00	22.55	2	14,550	0.01%
2022/01/11	2	22.93	0	0.00	22.85	2	14,562	0.01%
2022/01/10	9	23.17	1	23.30	23.10	8	14,750	0.05%
2022/01/07	4	23.70	1	23.60	23.50	3	14,865	0.02%
2022/01/06	0	24.25	0	0.00	24.00	0	14,961	0.00%
2022/01/04	1	24.80	2	24.60	24.55	-1	15,404	-0.01%
2021/12/28	1	25.05	0	0.00	25.05	1	16,410	0.01%
2021/12/27	0	0.00	8	25.19	25.15	-8	16,882	-0.05%
2021/12/23	3	25.63	3	25.65	25.75	0	17,581	0.00%
2021/12/22	1	25.60	7	25.68	25.70	-6	17,728	-0.03%
2021/12/21	1	24.85	2	25.48	25.70	-1	17,674	-0.01%
2021/12/20	17	25.56	8	25.50	25.50	9	17,575	0.05%
2021/12/17	0	0.00	2	24.85	24.90	-2	17,442	-0.01%
2021/12/16	3	24.47	0	0.00	24.20	3	17,335	0.02%
2021/12/15	0	0.00	2	24.48	24.50	-2	17,638	-0.01%
2021/12/14	7	24.18	0	0.00	24.05	7	17,799	0.04%
2021/12/13	0	0.00	3.9	24.74	24.80	-3.9	17,831	-0.02%
2021/12/10	0	0.00	5	24.43	24.30	-5	17,825	-0.03%
2021/12/09	2	24.40	0	0.00	24.45	2	18,198	0.01%
2021/12/08	10	25.20	10	25.40	24.60	0	18,631	0.00%
2021/12/07	1	24.50	5	24.45	24.60	-4	18,780	-0.02%
2021/12/06	0	0.00	1	24.15	24.10	-1	18,890	-0.01%
2021/12/02	0	0.00	1	24.05	24.00	-1	19,280	-0.01%
2021/11/30	1	23.75	0	0.00	23.85	1	19,891	0.01%
2021/11/29	0	0.00	5	24.00	23.85	-5	20,159	-0.02%
2021/11/26	3	24.60	0	0.00	24.30	3	20,939	0.01%
2021/11/25	6	24.92	1	25.05	25.10	5	21,645	0.02%
2021/11/24	10	25.49	8	25.47	25.40	2	22,205	0.01%
2021/11/23	3	24.32	3	24.57	24.20	0	22,685	0.00%
2021/11/22	1	23.45	5	23.68	23.65	-4	23,119	-0.02%
2021/11/19	7	23.67	0	0.00	23.55	7	23,230	0.03%
2021/11/18	1	24.30	0	0.00	24.35	1	23,455	0.00%
2021/11/17	1	24.40	1	24.95	24.30	0	23,817	0.00%
2021/11/16	3	24.70	0	0.00	24.45	3	24,062	0.01%
2021/11/15	22	25.41	49	25.18	25.25	-27	24,229	-0.11%
2021/11/12	66.1	26.07	43	26.89	26.00	23.1	24,884	0.09%
2021/11/11	1	27.80	12	27.30	26.75	-11	25,148	-0.04%
2021/11/10	11	26.05	1	26.05	26.00	10	24,732	0.04%
2021/11/09	53.5	26.30	52	26.59	26.30	1.5	24,882	0.01%
2021/11/08	55	26.42	54	26.73	26.85	1	24,932	0.00%
2021/11/04	3	25.30	0	0.00	24.90	3	25,405	0.01%
2021/11/03	16	25.35	18	25.35	25.35	-2	25,735	-0.01%
2021/11/02	1.5	24.77	11	24.75	24.55	-9.5	25,951	-0.04%
2021/11/01	0	0.00	1	25.30	24.70	-1	26,293	0.00%
2021/10/29	6	24.93	6	24.68	24.80	0	26,576	0.00%
2021/10/28	0	0.00	1	25.05	24.85	-1	26,880	0.00%
2021/10/27	1	24.55	0	0.00	24.80	1	27,377	0.00%
2021/10/26	2	25.05	0	0.00	25.10	2	28,389	0.01%
2021/10/25	1	24.70	57	24.99	24.95	-56	28,888	-0.19%
2021/10/22	30.2	24.63	2	24.30	24.30	28.2	29,541	0.10%
2021/10/21	2	26.35	3	26.47	26.60	-1	29,637	0.00%
2021/10/20	1	26.65	1	25.85	25.65	0	29,868	0.00%
2021/10/19	2	26.20	1	26.30	25.90	1	30,540	0.00%
2021/10/18	3	25.85	6	26.81	26.00	-3	31,591	-0.01%
2021/10/15	7	26.38	1	26.45	26.45	6	33,490	0.02%
2021/10/14	0	0.00	11	26.25	26.10	-11	35,622	-0.03%
2021/10/12	6	26.13	4	26.85	25.75	2	36,411	0.01%
2021/10/08	4	27.16	2	27.45	26.75	2	36,401	0.01%
2021/10/07	3	26.72	4	27.23	27.50	-1	36,539	0.00%
2021/10/06	0	0.00	1	27.85	27.15	-1	36,742	0.00%
2021/10/05	6	26.80	6	26.50	27.80	0	37,206	0.00%
2021/10/04	5	27.48	4	26.38	26.30	1	37,152	0.00%
2021/10/01	5	29.51	1	29.55	28.70	4	37,148	0.01%
2021/09/30	38	30.48	44	29.78	30.50	-6	37,341	-0.02%
2021/09/29	3	29.28	4	29.29	29.15	-1	37,673	0.00%
2021/09/27	2	29.23	0	0.00	29.50	2	45,209	0.00%
2021/09/24	6	29.15	2.6	29.47	29.30	3.4	50,723	0.01%
2021/09/23	2	28.08	2	28.45	28.40	0	51,548	0.00%
2021/09/22	11	27.85	0	0.00	27.80	11	53,359	0.02%
2021/09/17	6	30.52	5	30.35	29.85	1	55,127	0.00%
2021/09/16	2	30.23	0	0.00	30.45	2	56,569	0.00%
2021/09/15	3	30.55	3	30.55	30.90	0	58,020	0.00%
2021/09/14	4	30.99	0	0.00	30.60	4	60,030	0.01%
2021/09/13	1	31.75	1	31.95	31.95	0	61,275	0.00%
2021/09/10	0	0.00	2	31.05	30.85	-2	61,201	0.00%
2021/09/09	3	31.05	8	30.58	31.00	-5	61,181	-0.01%
2021/09/08	1.2	29.98	22	30.04	29.75	-20.8	61,596	-0.03%
2021/09/07	1	30.75	1	30.00	30.30	0	62,033	0.00%
2021/09/06	21	31.46	71	31.74	31.20	-50	62,210	-0.08%
2021/09/02	4	31.81	12	31.88	31.25	-8	62,488	-0.01%
2021/09/01	24	33.24	9	33.29	32.50	15	62,508	0.02%
2021/08/31	43	32.85	57	32.58	32.70	-14	62,339	-0.02%
2021/08/30	8	32.94	2	33.30	32.35	6	62,160	0.01%
2021/08/27	40	32.20	11	32.55	32.35	29	62,004	0.05%
2021/08/26	1	30.95	9	33.43	33.55	-8	61,746	-0.01%
2021/08/24	13	30.79	39	30.82	30.75	-26	63,697	-0.04%
2021/08/23	16	30.53	16	30.54	30.40	0	66,660	0.00%
2021/08/20	2	29.68	9	29.85	29.75	-7	67,728	-0.01%
2021/08/19	8	29.86	13	30.30	29.30	-5	68,138	-0.01%
2021/08/18	13	30.86	2	30.50	31.55	11	68,357	0.02%
2021/08/17	5	30.76	6	31.53	29.60	-1	68,171	0.00%
2021/08/16	15	32.96	27	32.73	32.20	-12	68,123	-0.02%
2021/08/13	96	33.56	48.2	34.17	33.25	47.9	68,637	0.07%
2021/08/12	11.2	34.38	16	33.90	34.65	-4.9	69,245	-0.01%
2021/08/11	13	33.66	19	33.84	33.05	-6	70,628	-0.01%
2021/08/10	15	34.50	11	34.73	33.85	4	70,863	0.01%
2021/08/09	9	34.20	10	34.70	33.80	-1	71,352	0.00%
2021/08/06	2	33.95	3	33.00	33.35	-1	72,107	0.00%
2021/08/05	15	33.44	54	33.31	33.20	-39	73,352	-0.05%
2021/08/04	4	34.93	17.2	35.43	34.80	-13.2	74,615	-0.02%
2021/08/03	14.2	35.86	0	0.00	36.15	14.2	78,196	0.02%
2021/08/02	22	36.38	11.2	36.03	36.45	10.9	79,599	0.01%
2021/07/30	123.2	35.66	107	36.00	35.05	16.2	80,212	0.02%	大買/大賣/
2021/07/29	5	35.23	15	34.46	35.75	-10	81,024	-0.01%
2021/07/28	15	33.93	10	34.02	33.40	5	83,271	0.01%
2021/07/27	34	33.76	34	34.01	33.20	0	84,456	0.00%
2021/07/26	4	35.76	1	36.20	35.40	3	85,770	0.00%
2021/07/23	22	35.65	16.1	35.22	35.35	5.9	87,716	0.01%
2021/07/22	31.1	35.30	73.2	34.88	34.65	-42.1	87,398	-0.05%
2021/07/21	41.1	38.90	85	39.24	36.80	-43.9	86,817	-0.05%
2021/07/20	94	39.09	52	39.25	38.55	42	85,356	0.05%
2021/07/19	50	38.84	49	39.95	40.70	1	83,561	0.00%
2021/07/16	34	36.94	66	36.46	37.25	-32	84,223	-0.04%
2021/07/15	3	34.80	2	35.75	36.80	1	84,820	0.00%
2021/07/14	12	33.15	3.2	33.38	33.70	8.8	86,097	0.01%
2021/07/13	7	36.06	19	36.59	35.35	-12	87,028	-0.01%
2021/07/12	76	38.90	30.7	38.87	38.50	45.3	88,113	0.05%
2021/07/09	30.2	36.26	35.2	36.45	36.45	-5.1	88,341	-0.01%
2021/07/08	7	36.27	51.1	35.39	36.45	-44.1	89,611	-0.05%
2021/07/07	24	34.32	26	33.96	34.20	-2	90,100	0.00%
2021/07/06	33	35.54	16	35.99	35.45	17	90,592	0.02%
2021/07/05	111.2	38.79	39.1	38.88	38.05	72	90,514	0.08%	大買/
2021/07/02	196.5	36.78	205.3	37.49	37.55	-8.9	88,370	-0.01%	大買/大賣/
2021/07/01	278.1	35.17	146.1	35.75	36.55	132.1	84,005	0.16%	大買/大賣/鉅額交易
2021/06/30	60	33.11	3.6	33.22	33.25	56.4	78,935	0.07%
2021/06/29	22	30.21	15.6	30.07	30.25	6.4	78,221	0.01%
2021/06/28	27	26.68	93	27.19	27.50	-66	76,282	-0.09%
2021/06/25	98	25.32	49	25.38	25.00	49	74,177	0.07%
2021/06/24	70	24.60	67	24.74	24.70	3	72,552	0.00%
2021/06/23	85.4	24.85	27	24.64	23.75	58.4	70,919	0.08%
2021/06/22	2.2	23.08	71	24.14	24.30	-68.9	68,843	-0.10%
2021/06/21	12	22.28	3	22.20	22.10	9	67,145	0.01%
2021/06/18	17	23.34	4	23.26	23.10	13	66,742	0.02%
2021/06/17	46	23.58	44	23.99	23.20	2	66,405	0.00%
2021/06/16	4	23.88	6	24.08	23.10	-2	65,775	0.00%
2021/06/15	2	23.00	11	23.50	23.80	-9	65,127	-0.01%
2021/06/11	23	23.02	10	23.10	22.90	13	64,654	0.02%
2021/06/10	27	23.27	5	23.08	23.25	22	64,216	0.03%
2021/06/09	1	23.05	1	23.00	22.90	0	63,706	0.00%
2021/06/08	13	23.81	64	24.29	23.80	-51	63,618	-0.08%
2021/06/07	8.4	22.73	8	22.93	23.00	0.4	62,950	0.00%
2021/06/04	67	24.14	49	24.56	23.50	18	62,282	0.03%
2021/06/03	170	24.42	152	24.68	24.45	18	61,710	0.03%	大買/大賣/
2021/06/02	37	24.37	53	24.71	24.50	-16	60,894	-0.03%
2021/06/01	32	23.69	22	23.85	23.85	10	59,204	0.02%
2021/05/31	94	23.90	16.2	24.26	23.45	77.8	58,251	0.13%
2021/05/28	12.3	22.06	33	22.26	22.70	-20.8	55,125	-0.04%
2021/05/27	6	21.13	6	21.37	20.65	0	53,665	0.00%
2021/05/26	7	20.49	3	20.30	20.85	4	52,913	0.01%
2021/05/25	13	20.07	19	20.70	20.45	-6	52,288	-0.01%
2021/05/24	27	20.52	57	20.26	20.15	-30	51,785	-0.06%
2021/05/21	17	19.88	168	20.10	20.40	-151	51,592	-0.29%	大賣/鉅額交易
2021/05/20	192.3	20.63	197.2	20.46	20.15	-4.9	50,742	-0.01%	大買/大賣/
2021/05/19	35.2	21.27	8	21.49	21.30	27.2	49,862	0.05%
2021/05/18	19	19.93	29	19.54	20.00	-10	48,134	-0.02%
2021/05/17	36	19.06	18	18.84	18.20	18	47,212	0.04%
2021/05/14	19	21.21	6	21.92	20.20	13	46,130	0.03%
2021/05/13	8	22.61	5.1	23.09	22.40	2.9	44,853	0.01%
2021/05/12	62.1	26.17	25.8	25.90	24.85	36.3	43,204	0.08%
2021/05/11	165.2	27.48	180	27.01	27.60	-14.8	41,440	-0.04%	大買/大賣/
2021/05/10	19.6	24.34	45.5	24.15	25.30	-25.9	37,415	-0.07%
2021/05/07	179.3	22.97	179	23.38	23.00	0.3	35,579	0.00%	大買/大賣/
2021/05/06	170	23.25	20	22.95	22.95	150	34,355	0.44%	大買/鉅額交易
2021/05/05	85.2	22.61	76	22.74	21.95	9.2	32,449	0.03%
2021/05/04	44	22.04	25	21.53	21.50	19	29,559	0.06%
2021/05/03	10	23.72	15	23.74	23.85	-5	27,541	-0.02%
2021/04/29	3	21.23	31	21.62	21.70	-28	25,745	-0.11%
2021/04/28	9	20.22	3	19.72	19.75	6	23,293	0.03%
2021/04/27	1	20.35	16.3	20.50	20.25	-15.3	22,893	-0.07%
2021/04/26	18.2	20.33	3	20.67	20.60	15.2	22,344	0.07%
2021/04/23	7	19.52	4.2	19.60	19.55	2.8	21,722	0.01%
2021/04/22	26.2	21.27	22	21.16	20.05	4.2	21,303	0.02%
2021/04/21	9	19.75	15.3	19.97	19.90	-6.3	19,815	-0.03%
2021/04/20	20.2	20.04	20	19.50	19.85	0.2	18,936	0.00%
2021/04/19	12	19.03	17.2	19.31	20.20	-5.2	17,592	-0.03%
2021/04/16	22.2	18.25	9	18.21	18.40	13.2	16,366	0.08%
2021/04/15	3	17.08	13.3	16.94	17.20	-10.3	15,111	-0.07%
2021/04/14	26	16.80	19	16.90	16.95	7	14,494	0.05%
2021/04/13	18	16.55	7.2	16.68	16.35	10.8	13,236	0.08%
2021/04/12	13.2	15.87	47.7	16.27	16.65	-34.5	13,078	-0.26%
2021/04/09	6	14.87	29	14.88	15.15	-23	12,276	-0.19%
2021/04/08	12	15.07	20.7	15.25	15.15	-8.7	11,717	-0.07%
2021/04/07	2	14.10	0	0.00	14.30	2	11,170	0.02%
2021/04/06	6	14.25	6	14.15	14.40	0	11,169	0.00%
2021/04/01	0	0.00	6	13.52	13.65	-6	10,938	-0.05%
2021/03/31	0	0.00	5	13.35	13.35	-5	10,675	-0.05%
2021/03/29	1	13.15	0	0.00	13.15	1	10,974	0.01%
2021/03/26	1	13.15	0	0.00	13.15	1	11,896	0.01%
2021/03/24	0	0.00	2	13.25	13.20	-2	13,110	-0.02%
2021/03/19	0	0.00	1	13.15	13.35	-1	15,180	-0.01%
2021/03/18	0	0.00	1	13.25	13.25	-1	15,350	-0.01%
2021/03/17	0	0.00	0.2	13.20	13.25	-0.2	15,783	0.00%
2021/03/16	0	0.00	6	13.45	13.40	-6	16,480	-0.04%
2021/03/15	0	0.00	4	13.68	13.60	-4	16,525	-0.02%
2021/03/12	2	13.75	0.2	13.50	13.60	1.8	16,507	0.01%
2021/03/11	5	13.45	10	13.45	13.45	-5	16,296	-0.03%
2021/03/09	16	13.49	3	13.47	13.40	13	16,511	0.08%
2021/03/08	0	0.00	5	13.30	13.25	-5	16,446	-0.03%
2021/03/05	0	0.00	10	13.25	13.00	-10	16,642	-0.06%
2021/03/04	0	0.00	18	13.47	13.40	-18	17,215	-0.10%
2021/03/03	21	13.50	22	13.41	13.45	-1	17,626	-0.01%
2021/03/02	0	0.00	3	13.13	13.00	-3	17,454	-0.02%
2021/02/25	15	13.17	0	0.00	13.20	15	18,144	0.08%
2021/02/24	10	13.00	16	12.96	12.90	-6	19,110	-0.03%
2021/02/23	12	13.47	0	0.00	13.30	12	19,086	0.06%
2021/02/18	0	0.00	11	12.41	12.60	-11	18,979	-0.06%
2021/02/17	5	12.00	17	12.04	12.05	-12	18,893	-0.06%
2021/02/03	10	11.74	0	0.00	11.65	10	18,835	0.05%
2021/01/29	0	0.00	2	11.35	11.35	-2	18,763	-0.01%
2021/01/22	11	12.03	10	12.00	12.00	1	18,675	0.01%
2021/01/20	15	11.64	10	11.70	11.50	5	18,482	0.03%
2021/01/19	0	0.00	20	12.15	12.15	-20	18,722	-0.11%
2021/01/15	12	12.25	10	12.25	12.20	2	18,587	0.01%
2021/01/14	5	13.00	0	0.00	12.80	5	18,437	0.03%
2021/01/13	3	12.55	6.1	12.76	12.75	-3.1	18,351	-0.02%
2021/01/12	8	12.61	0	0.00	12.50	8	18,285	0.04%
2021/01/11	1	13.15	9	13.25	13.25	-8	18,088	-0.04%
2021/01/08	6	13.77	0	0.00	13.55	6	18,065	0.03%
2021/01/07	15	13.63	3	13.40	13.70	12	18,111	0.07%
2021/01/06	7	13.86	19	13.96	13.25	-12	18,200	-0.07%
2021/01/05	15	14.27	2	14.55	14.00	13	17,855	0.07%
2021/01/04	0	0.00	103	13.66	13.85	-103	17,010	-0.61%	大賣/鉅額交易
2020/12/31	9	13.44	5	13.50	13.60	4	16,754	0.02%
2020/12/30	23	13.52	4	13.48	13.50	19	16,539	0.11%
2020/12/29	10	13.48	21	13.31	13.25	-11	16,052	-0.07%
2020/12/28	19	13.03	4	13.05	12.95	15	15,631	0.10%
2020/12/25	5	13.30	0	0.00	13.35	5	15,261	0.03%
2020/12/24	5	13.50	5	13.35	13.35	0	15,133	0.00%
2020/12/23	115	13.04	15	13.25	13.35	100	14,991	0.67%	大買/
2020/12/22	39	14.13	10.3	13.82	13.30	28.7	14,735	0.19%
2020/12/21	0	0.00	1	14.35	14.15	-1	13,800	-0.01%
2020/12/18	2.3	13.07	3	13.20	13.30	-0.7	12,715	-0.01%
2020/12/17	1	13.40	1	13.65	13.10	0	12,521	0.00%
2020/12/16	0	0.00	1	13.30	13.30	-1	12,200	-0.01%
2020/12/15	9	13.12	25	13.81	13.45	-16	11,757	-0.14%
2020/12/14	5	12.40	0	0.00	12.65	5	10,423	0.05%
2020/12/11	11	12.38	8	12.78	12.50	3	10,259	0.03%
2020/12/10	17	12.48	15	12.62	12.35	2	9,824	0.02%
2020/12/08	0	0.00	10	11.90	11.85	-10	9,192	-0.11%
2020/12/07	11	11.75	0	0.00	11.85	11	9,261	0.12%
2020/12/04	0	0.00	32	11.83	11.95	-32	9,485	-0.34%
2020/12/03	25	11.82	17	11.99	11.75	8	9,472	0.08%
2020/12/02	9	11.71	4	11.98	11.75	5	9,566	0.05%
2020/12/01	14	11.88	1	11.90	12.00	13	9,580	0.14%
2020/11/30	33.3	12.22	17	12.33	12.25	16.3	9,583	0.17%
2020/11/27	1	11.60	10	11.54	11.80	-9	9,111	-0.10%
2020/11/26	5	11.20	5	11.25	11.25	0	8,551	0.00%
2020/11/25	5	11.25	2.3	11.16	11.30	2.7	8,472	0.03%
2020/11/24	4	11.06	1	11.55	11.10	3	8,124	0.04%
2020/11/23	6	11.56	16	11.22	11.60	-10	7,688	-0.13%
2020/11/20	0	0.00	10	10.65	10.65	-10	6,650	-0.15%
2020/11/19	15	10.50	0	0.00	10.60	15	6,558	0.23%
2020/11/18	0	0.00	10.1	10.65	10.55	-10.1	6,401	-0.16%
2020/11/17	11	10.50	11	10.70	10.50	0	6,708	0.00%
2020/11/16	5	10.50	0	0.00	10.50	5	6,754	0.07%
2020/11/11	0	0.00	2.1	10.56	10.75	-2.1	6,642	-0.03%
2020/11/09	1	10.40	6.3	10.44	10.35	-5.3	6,499	-0.08%
2020/11/06	6	10.19	0	0.00	10.20	6	6,476	0.09%
2020/11/05	0	0.00	7	10.20	10.30	-7	6,468	-0.11%
2020/11/04	0	0.00	5	10.45	10.20	-5	6,430	-0.08%
2020/11/02	4.3	10.03	1	9.98	9.98	3.3	6,350	0.05%
2020/10/30	4	10.19	8	10.20	10.15	-4	6,328	-0.06%
2020/10/27	0	0.00	4	10.73	10.85	-4	6,132	-0.07%
2020/10/22	1	10.20	0	0.00	10.20	1	5,704	0.02%
2020/10/21	0	0.00	1	10.35	10.50	-1	5,685	-0.02%
2020/10/20	1	10.35	0	0.00	10.30	1	5,677	0.02%
2020/10/19	2	10.40	0	0.00	10.60	2	5,645	0.04%
2020/10/16	2	10.60	2	10.60	10.55	0	5,602	0.00%
2020/10/15	26	11.10	4	11.10	11.00	22	5,503	0.40%
2020/10/14	11	10.28	11	10.46	10.75	0	5,112	0.00%
2020/10/13	1	9.81	0	0.00	9.81	1	4,734	0.02%
2020/10/08	0	0.00	5	10.05	10.05	-5	4,749	-0.11%
2020/10/05	0	0.00	0.2	9.72	9.72	-0.2	4,682	0.00%
2020/09/30	5	9.80	3	9.61	9.81	2	4,689	0.04%
2020/09/22	1	10.00	0.2	10.00	9.99	0.8	4,446	0.02%
2020/09/21	0	0.00	50	10.25	10.30	-50	4,371	-1.14%
2020/09/18	1	10.50	0	0.00	10.45	1	4,329	0.02%
2020/09/17	0	0.00	2	10.50	10.50	-2	4,279	-0.05%
2020/09/16	0	0.00	4	10.36	10.40	-4	4,208	-0.10%
2020/09/14	11	10.50	3	10.55	10.50	8	4,106	0.19%
2020/09/11	20	10.98	0	0.00	10.55	20	4,046	0.49%
2020/09/10	22	10.86	0	0.00	10.80	22	3,856	0.57%
2020/09/09	17	10.85	18	10.82	11.00	-1	3,700	-0.03%
2020/09/08	3	10.68	3	10.57	10.30	0	3,375	0.00%
2020/09/07	20	11.00	2	10.83	10.80	18	3,241	0.56%
2020/09/03	2	10.68	0	0.00	10.75	2	2,767	0.07%
2020/09/02	2	10.20	0	0.00	10.10	2	2,465	0.08%
2020/09/01	10	9.83	2	9.62	9.81	8	2,395	0.33%
2020/08/28	0	0.00	5	9.55	9.38	-5	2,239	-0.22%
2020/08/27	0	0.00	2	9.41	9.44	-2	2,185	-0.09%
2020/08/25	2	9.44	0	0.00	9.44	2	2,101	0.10%
2020/08/24	2	9.52	0.4	9.41	9.41	1.6	2,060	0.08%
2020/08/21	0	0.00	4	9.87	9.97	-4	1,988	-0.20%
2020/08/18	0	0.00	10	8.76	8.74	-10	1,406	-0.71%
2020/08/13	10	8.60	0.1	8.58	8.58	9.9	1,408	0.71%
2020/08/10	10	8.50	0	0.00	8.58	10	1,390	0.72%
2020/08/05	0	0.00	10	8.58	8.57	-10	1,411	-0.71%
2020/08/03	0.1	8.28	0	0.00	8.28	0.1	1,398	0.01%
2020/07/31	10	8.28	0	0.00	8.28	10	1,396	0.72%
2020/07/07	0	0.00	13	8.61	8.59	-13	1,563	-0.83%
2020/06/17	0	0.00	1	8.66	8.76	-1	1,621	-0.06%
2020/06/16	0	0.00	1	8.70	8.66	-1	1,644	-0.06%
2020/06/12	0	0.00	1	8.55	8.55	-1	1,721	-0.06%
2020/06/11	0	0.00	1	8.73	8.69	-1	1,765	-0.06%
2020/06/10	0	0.00	7	8.95	9.00	-7	1,782	-0.39%
2020/06/09	0	0.00	2	8.98	8.96	-2	1,825	-0.11%
2020/06/08	1	8.90	0	0.00	8.98	1	1,825	0.05%
2020/05/28	2	8.64	0	0.00	8.62	2	1,704	0.12%
2020/05/22	1	8.37	0	0.00	8.32	1	1,617	0.06%
2020/04/28	0	0.00	5	8.82	8.80	-5	1,495	-0.33%
2020/04/27	0	0.00	10	8.73	8.77	-10	1,527	-0.65%
2020/04/22	0	0.00	2	8.54	8.70	-2	1,507	-0.13%
2020/04/21	10	8.67	0	0.00	8.62	10	1,496	0.67%
2020/04/17	2	8.75	5.1	8.86	8.69	-3.1	1,452	-0.22%
2020/04/13	10	8.64	0	0.00	8.55	10	1,349	0.74%
2020/04/10	0	0.00	4	8.95	8.92	-4	1,313	-0.30%
2020/04/09	0	0.00	3	8.61	8.61	-3	1,214	-0.25%
2020/04/07	3	7.77	0	0.00	7.78	3	1,172	0.26%
2020/01/31	0.1	9.10	0	0.00	9.10	0.1	851	0.01%
2019/12/31	30	9.29	30	9.25	9.25	0	866	0.00%
2019/12/17	0	0.00	2	9.24	9.26	-2	810	-0.25%
2019/12/11	1	9.12	0	0.00	9.10	1	801	0.12%
2019/12/10	2	9.15	0	0.00	9.16	2	799	0.25%
2019/12/09	1	9.19	0	0.00	9.18	1	803	0.12%
2019/12/03	0	0.00	1	9.26	9.24	-1	812	-0.12%
2019/12/02	0	0.00	10	9.21	9.23	-10	820	-1.22%
2019/11/29	1	9.18	3	9.23	9.18	-2	823	-0.24%
2019/11/25	5	9.28	13	9.28	9.32	-8	807	-0.99%
2019/11/22	0	0.00	5	9.23	9.24	-5	801	-0.62%
2019/11/18	0	0.00	9	9.09	9.12	-9	802	-1.12%
2019/11/05	0	0.00	2	9.31	9.26	-2	807	-0.25%
2019/10/24	0	0.00	5	9.08	9.13	-5	789	-0.64%
2019/10/21	0	0.00	0.1	9.14	9.14	-0.1	794	-0.02%
2019/10/18	5	9.10	0	0.00	9.12	5	795	0.63%
2019/10/15	0	0.00	5	9.20	9.22	-5	746	-0.67%
2019/10/09	0	0.00	2	9.14	9.14	-2	731	-0.27%
2019/10/07	2	9.11	0	0.00	9.13	2	730	0.27%
2019/10/02	0	0.00	1	9.17	9.17	-1	728	-0.14%
2019/09/23	0	0.00	2	9.24	9.24	-2	691	-0.29%
2019/09/16	4	9.23	0	0.00	9.26	4	696	0.57%
2019/09/09	15	9.17	0	0.00	9.20	15	701	2.14%
2019/09/03	0	0.00	10	9.10	9.09	-10	704	-1.42%
2019/08/30	5	9.02	1	9.02	9.03	4	709	0.56%
2019/08/28	0	0.00	5	9.01	9.01	-5	702	-0.71%
2019/08/27	0	0.00	1	9.00	8.96	-1	699	-0.14%
2019/08/22	2	9.13	0	0.00	9.14	2	697	0.29%
2019/07/31	10	9.07	0	0.00	9.06	10	862	1.16%
2019/07/23	1	9.22	0	0.00	9.18	1	850	0.12%
2019/07/19	1	9.17	0	0.00	9.20	1	863	0.12%
2019/07/16	1	9.18	0	0.00	9.16	1	863	0.12%
2019/07/15	0	0.00	0.1	9.16	9.19	-0.1	867	-0.01%
2019/07/05	0	0.00	0.6	9.14	9.17	-0.6	922	-0.07%
2019/06/25	0	0.00	6	9.13	9.17	-6	1,010	-0.59%
2019/06/19	0	0.00	7.2	9.18	9.24	-7.2	1,014	-0.71%
2019/06/11	3	9.10	0	0.00	9.15	3	1,043	0.29%
2019/05/31	3	9.23	0	0.00	9.25	3	1,096	0.27%
2019/05/29	0	0.00	2	9.24	9.17	-2	1,104	-0.18%
2019/05/28	2	9.02	0	0.00	9.02	2	1,090	0.18%
2019/05/24	1	9.29	0	0.00	9.30	1	1,112	0.09%
2019/05/07	0	0.00	5	9.37	9.37	-5	1,041	-0.48%
2019/04/26	0	0.00	5	9.36	9.33	-5	1,054	-0.47%
2019/04/24	0	0.00	10	9.43	9.42	-10	1,057	-0.95%
2019/04/15	7	9.50	0	0.00	9.55	7	1,077	0.65%
2019/04/10	5	9.70	0	0.00	9.81	5	1,053	0.47%
2019/04/02	5	9.85	0	0.00	9.84	5	1,116	0.45%
2019/04/01	2	9.95	0	0.00	9.91	2	1,126	0.18%
2019/03/29	0	0.00	2	9.97	9.97	-2	1,150	-0.17%
2019/03/27	0	0.00	5	9.96	9.96	-5	1,226	-0.41%
2019/03/25	5	9.98	0	0.00	10.00	5	1,279	0.39%
2019/03/21	0	0.00	1	10.05	10.00	-1	1,292	-0.08%
2019/03/13	1	10.25	0	0.00	10.25	1	1,536	0.07%
2019/03/12	0	0.00	3	10.25	10.30	-3	1,870	-0.16%
2019/03/08	0	0.00	15	10.07	10.10	-15	1,910	-0.79%
2019/02/22	0	0.00	5	10.10	10.15	-5	2,342	-0.21%
2019/02/21	3	9.94	0	0.00	9.94	3	2,315	0.13%
2019/02/20	5	9.94	0	0.00	10.00	5	2,321	0.22%
2019/01/29	5	10.00	0	0.00	10.00	5	2,353	0.21%
2019/01/15	2	9.96	0	0.00	9.94	2	2,338	0.09%
2019/01/04	0	0.00	3	9.96	9.95	-3	2,416	-0.12%
2018/12/28	0	0.00	7	10.15	10.30	-7	2,501	-0.28%
2018/12/27	2	10.05	0	0.00	10.10	2	2,507	0.08%
2018/12/26	2	9.97	0	0.00	9.99	2	2,499	0.08%
2018/12/25	3	10.00	0	0.00	9.96	3	2,484	0.12%
2018/12/21	0	0.00	41.2	10.15	10.05	-41.2	2,496	-1.65%
2018/12/13	7	10.62	0	0.00	10.65	7	2,408	0.29%
2018/12/11	0	0.00	0.3	10.45	10.45	-0.3	2,366	-0.01%
2018/12/06	0	0.00	2	10.70	10.65	-2	2,253	-0.09%
2018/12/05	2	11.15	27	10.89	10.85	-25	2,158	-1.16%
2018/12/04	0	0.00	3	10.25	10.40	-3	1,841	-0.16%
2018/11/30	12	10.07	0	0.00	9.75	12	1,768	0.68%
2018/11/29	0	0.00	4	10.55	10.45	-4	1,716	-0.23%
2018/11/28	7	10.61	5	10.50	10.55	2	1,667	0.12%
2018/11/27	0	0.00	5	10.50	10.45	-5	1,565	-0.32%
2018/11/26	0.3	10.35	5	10.35	10.45	-4.7	1,461	-0.32%
2018/11/15	4	9.90	0	0.00	9.90	4	1,305	0.31%
2018/11/05	3	9.40	0	0.00	9.41	3	1,311	0.23%
2018/11/01	0	0.00	3	9.62	9.59	-3	1,350	-0.22%
2018/10/18	2	9.59	0	0.00	9.65	2	1,306	0.15%
2018/10/15	3	9.34	0	0.00	9.35	3	1,268	0.24%
2018/10/11	2	9.39	0	0.00	9.34	2	1,231	0.16%
2018/10/08	0	0.00	1	10.05	10.10	-1	1,207	-0.08%
2018/10/04	5	10.30	0	0.00	10.25	5	1,175	0.43%
2018/10/01	0	0.00	5	10.60	10.55	-5	1,159	-0.43%
2018/09/28	0	0.00	5	10.60	10.50	-5	1,135	-0.44%
2018/09/25	1	10.55	0	0.00	10.45	1	1,080	0.09%
2018/09/21	0	0.00	7	10.40	10.40	-7	1,040	-0.67%
2018/09/11	1	10.00	0	0.00	10.05	1	1,051	0.10%
2018/08/28	8	10.14	0	0.00	10.15	8	1,135	0.70%
2018/08/16	10	10.35	0	0.00	10.40	10	1,155	0.87%
2018/08/14	1	10.45	0	0.00	10.55	1	1,181	0.08%
2018/08/08	0	0.00	2	10.70	10.70	-2	1,248	-0.16%
2018/08/02	4	10.45	0	0.00	10.45	4	1,234	0.32%
2018/07/18	1	10.65	0	0.00	10.70	1	1,321	0.08%
2018/07/17	0	0.00	3	10.70	10.75	-3	1,367	-0.22%
2018/07/12	0	0.00	2	10.50	10.50	-2	1,326	-0.15%
2018/07/02	0	0.00	2	10.35	10.30	-2	1,456	-0.14%
2018/06/28	0	0.00	2	10.30	10.30	-2	1,496	-0.13%
2018/06/26	0	0.00	60	10.37	10.35	-60	1,495	-4.01%
2018/06/20	3	10.50	0	0.00	10.55	3	1,536	0.20%
2018/06/15	0	0.00	3	10.50	10.80	-3	1,586	-0.19%
2018/06/13	60	10.50	3	10.50	10.50	57	1,553	3.67%
2018/06/12	2	10.40	0	0.00	10.45	2	1,568	0.13%
2018/06/11	0	0.00	4	10.45	10.45	-4	1,563	-0.26%
2018/06/08	0	0.00	4	10.38	10.40	-4	1,579	-0.25%
2018/06/01	2	10.10	0	0.00	10.25	2	1,644	0.12%
2018/05/28	3	10.10	0	0.00	10.15	3	1,786	0.17%
2018/05/22	3	10.15	0	0.00	10.25	3	1,788	0.17%
2018/05/15	0	0.00	6	10.15	10.15	-6	1,827	-0.33%
2018/05/14	0	0.00	3	10.40	10.35	-3	1,924	-0.16%
2018/05/07	0	0.00	4	10.35	10.35	-4	2,002	-0.20%
2018/05/04	3	10.20	0.4	10.25	10.20	2.6	1,948	0.13%
2018/04/18	2	10.35	0	0.00	10.40	2	2,268	0.09%
2018/04/16	5	10.70	0	0.00	10.60	5	2,414	0.21%
2018/04/13	5	10.73	0	0.00	10.75	5	2,468	0.20%
2018/04/11	4	10.73	2	10.85	10.85	2	2,773	0.07%
2018/04/09	0	0.00	2	10.85	10.85	-2	3,401	-0.06%
2018/04/02	0	0.00	3	10.85	10.80	-3	3,654	-0.08%
2018/03/31	20	10.80	0	0.00	10.75	20	3,761	0.53%
2018/03/26	0	0.00	3	10.75	10.75	-3	3,935	-0.08%
2018/03/23	2	10.85	0	0.00	10.75	2	3,938	0.05%
2018/03/21	12	11.08	0	0.00	10.95	12	3,924	0.31%
2018/03/20	2	10.90	0	0.00	11.00	2	3,869	0.05%
2018/03/08	0	0.00	3	11.00	10.95	-3	3,870	-0.08%
2018/03/05	5	10.92	0	0.00	10.95	5	3,876	0.13%
2018/02/23	0	0.00	4	11.55	11.50	-4	3,780	-0.11%
2018/02/21	0	0.00	2	11.35	11.35	-2	3,814	-0.05%
2018/02/12	4	11.05	0	0.00	11.00	4	3,810	0.10%
2018/02/08	0	0.00	3	10.90	10.95	-3	3,798	-0.08%
2018/02/06	2	11.00	3	10.65	10.90	-1	3,862	-0.03%
2018/02/05	5	11.25	0	0.00	11.30	5	3,783	0.13%
2018/01/30	0	0.00	60	11.60	11.60	-60	3,764	-1.59%
2018/01/25	1	11.75	0	0.00	11.65	1	3,803	0.03%
2018/01/24	2	11.65	0	0.00	11.75	2	3,769	0.05%
2018/01/23	0	0.00	29	11.70	11.70	-29	3,762	-0.77%
2018/01/16	12	11.75	0	0.00	11.85	12	3,785	0.32%
2018/01/15	10	11.88	0	0.00	11.80	10	3,788	0.26%
2018/01/10	0	0.00	5	12.30	12.15	-5	3,660	-0.14%
2018/01/09	5	12.05	0	0.00	12.05	5	3,544	0.14%
2018/01/08	29	12.20	0	0.00	12.20	29	3,516	0.82%
2018/01/05	12	12.15	3	12.20	12.20	9	3,510	0.26%
2018/01/04	10	12.58	10.1	12.33	12.40	-0.1	3,363	0.00%
2018/01/03	5	12.15	2	12.25	12.55	3	2,923	0.10%
2018/01/02	0	0.00	1	12.30	12.25	-1	2,733	-0.04%