燁輝 (2023)-元富-高雄券商分點個股進出

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
15.20
漲跌
--
漲幅
0.00%
成交量
1,478張
產業
上市鋼鐵類股
790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

燁輝 (2023)籌碼相關－元富-高雄券商分點個股進出

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-高雄券商分點個股進出
元富-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0	0.00	0.1	15.30	15.25	-0.1	2,064	0.00%
2024/04/19	0.2	15.15	0	0.00	15.25	0.2	2,055	0.01%
2024/04/18	0	0.00	2	15.70	15.60	-2	2,026	-0.10%
2024/04/17	2	15.15	1	15.15	15.15	1	2,009	0.05%
2024/04/16	2	15.00	0	0.00	15.15	2	2,030	0.10%
2024/04/15	0	0.00	1	15.50	15.40	-1	2,058	-0.05%
2024/04/12	2	15.53	0	0.00	15.50	2	2,064	0.10%
2024/04/11	1	15.75	0	0.00	15.75	1	2,071	0.05%
2024/04/10	3	16.10	2	16.50	16.00	1	2,069	0.05%
2024/04/09	34	16.41	32	16.32	16.65	2	2,022	0.10%
2024/04/08	0	0.00	4	15.66	15.65	-4	1,834	-0.22%
2024/04/03	5	15.47	0	0.00	15.30	5	1,824	0.27%
2024/03/28	2	15.30	0	0.00	15.25	2	2,123	0.09%
2024/03/22	1	15.35	0	0.00	15.50	1	2,764	0.04%
2024/03/21	0	0.00	2	15.30	15.35	-2	3,687	-0.05%
2024/03/19	2	15.10	0	0.00	15.25	2	3,986	0.05%
2024/03/12	2	15.15	2	15.25	15.25	0	4,002	0.00%
2024/03/08	0	0.00	21	15.00	15.10	-21	4,042	-0.52%
2024/03/06	1	15.35	0	0.00	15.30	1	4,013	0.02%
2024/03/05	0	0.00	0.7	15.30	15.35	-0.7	4,032	-0.02%
2024/02/29	3	15.25	20	15.28	15.25	-17	4,104	-0.41%
2024/02/26	0	0.00	2	15.60	15.40	-2	4,191	-0.05%
2024/02/23	0	0.00	1.1	15.50	15.40	-1.1	4,391	-0.02%
2024/02/22	0	0.00	3	16.05	15.90	-3	4,518	-0.07%
2024/02/16	0	0.00	3	15.75	15.75	-3	4,579	-0.07%
2024/02/15	7	15.30	6	15.38	15.45	1	4,560	0.02%
2024/02/05	0	15.28	0	0.00	15.25	0	4,552	0.00%
2024/01/26	5	15.70	0	0.00	15.75	5	4,510	0.11%
2024/01/05	1	18.05	0	0.00	18.05	1	4,453	0.02%
2024/01/04	30	17.95	30	17.95	17.80	0	4,435	0.00%
2023/12/27	3	18.03	0	0.00	17.95	3	4,334	0.07%
2023/12/26	0	0.00	1	18.30	18.15	-1	4,306	-0.02%
2023/12/25	43	18.31	31	18.56	18.05	12	4,275	0.28%
2023/12/21	2	18.10	3	18.50	18.45	-1	4,017	-0.02%
2023/12/20	1	18.00	1	18.70	18.05	0	3,882	0.00%
2023/12/19	15	18.14	0	0.00	18.00	15	3,694	0.41%
2023/12/18	14	18.92	63.5	18.59	18.20	-49.5	3,404	-1.45%
2023/12/15	15	17.84	8	18.36	18.60	7	2,465	0.28%
2023/12/14	1	16.85	0	0.00	16.95	1	2,147	0.05%
2023/12/13	5	16.88	0	0.00	16.90	5	2,143	0.23%
2023/12/11	2	16.95	0	0.00	16.95	2	2,137	0.09%
2023/12/08	2	16.93	0	0.00	16.95	2	2,125	0.09%
2023/12/05	50	17.29	1.4	17.20	17.25	48.6	2,070	2.35%
2023/12/04	12	17.03	0	0.00	17.15	12	2,043	0.59%
2023/12/01	1	16.80	0	0.00	16.95	1	2,001	0.05%
2023/11/30	22	16.68	0	0.00	16.60	22	1,976	1.11%
2023/11/28	0	0.00	3	17.00	17.00	-3	1,952	-0.15%
2023/11/27	0	0.00	2	16.85	16.90	-2	1,934	-0.10%
2023/11/24	0	0.00	1	17.10	17.00	-1	1,883	-0.05%
2023/11/22	2	16.80	2	17.08	16.65	0	1,755	0.00%
2023/11/21	2	16.58	8	16.38	16.55	-6	1,556	-0.39%
2023/11/15	0	0.00	2	15.50	15.65	-2	1,336	-0.15%
2023/11/14	0	0.00	5.1	15.30	15.35	-5.1	1,324	-0.38%
2023/10/31	4	15.60	5	15.55	15.45	-1	1,625	-0.06%
2023/10/30	0	0.00	5	15.55	15.45	-5	1,726	-0.29%
2023/10/26	0	0.00	15	15.53	15.35	-15	1,791	-0.84%
2023/10/25	0	0.00	5	15.50	15.45	-5	1,768	-0.28%
2023/10/23	0	0.00	2	15.30	15.25	-2	1,791	-0.11%
2023/10/18	2	15.10	0	0.00	15.25	2	1,846	0.11%
2023/10/06	0	0.00	2	15.30	15.30	-2	1,857	-0.11%
2023/10/05	0	0.00	2	15.30	15.25	-2	1,874	-0.11%
2023/10/02	2	15.15	0	0.00	15.25	2	1,902	0.11%
2023/09/25	2	15.25	1	15.30	15.30	1	1,938	0.05%
2023/09/22	0	0.00	1	15.30	15.30	-1	1,950	-0.05%
2023/09/21	2	15.25	0	0.00	15.30	2	1,960	0.10%
2023/09/20	0	0.00	2	15.50	15.45	-2	1,962	-0.10%
2023/09/08	0	0.00	1	15.10	15.15	-1	2,136	-0.05%
2023/09/04	0	0.00	2	15.30	15.45	-2	2,161	-0.09%
2023/09/01	2	15.10	0	0.00	15.20	2	2,142	0.09%
2023/08/31	0	0.00	1	15.15	15.15	-1	2,143	-0.05%
2023/08/29	2	15.00	0	0.00	15.10	2	2,217	0.09%
2023/08/28	6	15.05	2	15.08	15.10	4	2,224	0.18%
2023/08/24	2	15.00	0	0.00	15.05	2	2,239	0.09%
2023/08/22	0	0.00	5.3	15.05	15.10	-5.3	2,247	-0.23%
2023/08/16	20	15.05	1	15.15	15.20	19	2,235	0.85%
2023/08/14	3	14.45	0	0.00	14.40	3	2,196	0.14%
2023/08/11	5	15.00	0	0.00	15.00	5	2,198	0.23%
2023/08/04	1	15.55	0	0.00	15.85	1	2,195	0.05%
2023/08/02	30	15.50	41	15.61	15.40	-11	2,179	-0.50%
2023/08/01	0	0.00	2	15.25	15.20	-2	2,079	-0.10%
2023/07/31	2	15.05	0	0.00	14.95	2	2,089	0.10%
2023/07/27	0	0.00	2	15.20	15.15	-2	2,078	-0.10%
2023/07/26	30	15.10	32	15.15	15.00	-2	2,081	-0.10%
2023/07/25	3	15.00	0	0.00	15.10	3	2,062	0.15%
2023/07/24	0	0.00	2	15.10	15.10	-2	2,024	-0.10%
2023/07/17	0	0.00	1	15.00	15.10	-1	2,002	-0.05%
2023/07/14	1	15.10	0	0.00	15.05	1	2,000	0.05%
2023/07/13	2	15.00	0	0.00	15.00	2	1,993	0.10%
2023/07/12	2	15.05	0	0.00	15.05	2	1,954	0.10%
2023/07/11	2	15.20	2	15.25	15.15	0	1,974	0.00%
2023/07/07	5	15.55	0	0.00	15.60	5	2,028	0.25%
2023/07/06	5	15.65	0	0.00	15.80	5	2,001	0.25%
2023/07/05	0	0.00	2	15.90	15.85	-2	1,977	-0.10%
2023/06/30	0	0.00	5	15.80	15.70	-5	1,926	-0.26%
2023/06/28	2	15.65	0	0.00	15.70	2	1,918	0.10%
2023/06/26	1	15.95	3	15.87	15.80	-2	1,899	-0.11%
2023/06/21	2	15.45	0	0.00	15.50	2	1,833	0.11%
2023/06/20	0	0.00	1	15.50	15.50	-1	1,834	-0.05%
2023/06/19	0	0.00	3	15.40	15.55	-3	1,833	-0.16%
2023/06/16	1	15.40	7	15.49	15.45	-6	1,825	-0.33%
2023/06/15	1	15.30	0	0.00	15.35	1	1,778	0.06%
2023/06/14	0	0.00	1	15.30	15.30	-1	1,784	-0.06%
2023/06/13	2	15.30	2	15.30	15.35	0	1,833	0.00%
2023/06/12	2	15.38	0	0.00	15.35	2	1,829	0.11%
2023/06/08	3	15.50	0	0.00	15.45	3	1,864	0.16%
2023/06/07	0	0.00	1	15.60	15.60	-1	1,921	-0.05%
2023/06/06	1	15.60	0	0.00	15.60	1	1,936	0.05%
2023/06/05	0	0.00	2	15.70	15.60	-2	1,950	-0.10%
2023/06/02	2	15.25	0	0.00	15.30	2	1,950	0.10%
2023/05/30	0	0.00	1.1	15.30	15.35	-1.1	1,951	-0.05%
2023/05/19	2	15.45	0	0.00	15.35	2	2,119	0.09%
2023/05/17	0	0.00	4	15.43	15.50	-4	2,130	-0.19%
2023/05/16	0	0.00	0	15.25	15.25	0	2,101	0.00%
2023/05/15	3	15.20	0	0.00	15.20	3	2,117	0.14%
2023/05/09	0	0.00	22	15.30	15.25	-22	2,151	-1.02%
2023/05/08	5	15.20	0	0.00	15.20	5	2,140	0.23%
2023/05/04	5	14.85	0	0.00	14.85	5	2,257	0.22%
2023/05/03	8	15.06	4	15.10	15.00	4	2,395	0.17%
2023/05/02	0	0.00	3.1	15.27	15.35	-3.1	2,560	-0.12%
2023/04/27	2	15.00	0	0.00	15.05	2	2,683	0.07%
2023/04/25	30	15.14	0	0.00	14.85	30	2,700	1.11%
2023/04/17	2	16.00	0	0.00	16.00	2	2,797	0.07%
2023/04/13	1	16.30	0	0.00	16.30	1	2,795	0.04%
2023/04/12	0	0.00	6	15.85	15.85	-6	2,835	-0.21%
2023/03/23	2	15.60	0.4	15.65	15.60	1.6	4,570	0.03%
2023/03/22	3	15.72	0	0.00	15.70	3	4,825	0.06%
2023/03/20	2	15.70	2	15.70	15.70	0	5,168	0.00%
2023/03/16	2	15.50	0	0.00	15.50	2	5,157	0.04%
2023/03/15	0	0.00	0.2	16.20	16.10	-0.2	5,115	0.00%
2023/03/13	2	16.10	2	16.45	16.40	0	5,144	0.00%
2023/03/10	4	16.50	0	0.00	16.50	4	5,118	0.08%
2023/03/09	2	17.15	0	0.00	17.00	2	5,087	0.04%
2023/03/08	1	17.20	2	17.20	17.25	-1	5,078	-0.02%
2023/03/07	3	17.37	0	0.00	17.30	3	5,081	0.06%
2023/03/03	0	17.10	2	17.15	17.15	-2	5,044	-0.04%
2023/03/02	4	17.10	0	0.00	17.10	4	5,038	0.08%
2023/03/01	1	17.10	0	0.00	16.95	1	5,018	0.02%
2023/02/23	11	17.60	0	0.00	17.45	11	4,959	0.22%
2023/02/21	2	17.25	4	17.23	17.20	-2	4,877	-0.04%
2023/02/20	3	17.05	0	0.00	17.05	3	4,874	0.06%
2023/02/16	1	16.75	1	16.90	16.95	0	5,055	0.00%
2023/02/13	2	16.55	0	0.00	16.75	2	5,097	0.04%
2023/02/10	0	0.00	3	16.95	16.75	-3	5,104	-0.06%
2023/02/08	0	0.00	3	17.15	17.20	-3	5,093	-0.06%
2023/02/07	0	0.00	2.3	17.20	17.25	-2.3	5,071	-0.05%
2023/02/02	0	0.00	1.1	17.35	17.35	-1.1	5,004	-0.02%
2023/02/01	10	17.30	3	17.32	17.15	7	4,912	0.14%
2023/01/31	13	17.07	9	17.09	17.10	4	4,780	0.08%
2023/01/30	1	16.35	5	16.70	16.75	-4	4,630	-0.09%
2023/01/12	34	16.10	34	16.30	16.00	0	4,599	0.00%
2023/01/05	0	0.00	10	15.95	15.95	-10	4,683	-0.21%
2023/01/04	1	16.00	0	0.00	15.95	1	4,687	0.02%
2023/01/03	3	16.05	1	15.95	16.05	2	4,699	0.04%
2022/12/30	2	16.15	1.2	16.04	16.00	0.8	4,680	0.02%
2022/12/28	0.9	16.40	0	0.00	16.05	0.9	4,555	0.02%
2022/12/27	4	16.35	0	0.00	16.35	4	4,529	0.09%
2022/12/26	4	16.55	1	16.50	16.45	3	4,507	0.07%
2022/12/22	10	16.80	0	0.00	16.90	10	4,441	0.23%
2022/12/21	62	16.51	65	16.63	16.80	-3	4,277	-0.07%
2022/12/20	1	16.35	4	16.40	16.00	-3	3,727	-0.08%
2022/12/19	5	16.20	10	15.75	15.80	-5	3,613	-0.14%
2022/12/15	1	16.65	8	16.59	16.35	-7	3,456	-0.20%
2022/12/14	3	16.17	1.1	15.85	15.85	2	3,164	0.06%
2022/12/13	52	15.54	53	15.54	15.80	-1	2,958	-0.03%
2022/12/12	2	15.05	0	0.00	15.15	2	2,661	0.08%
2022/12/06	1	15.10	0	0.00	15.00	1	2,697	0.04%
2022/12/05	1	15.35	2	15.40	15.35	-1	2,712	-0.04%
2022/12/01	0	0.00	1	15.25	15.20	-1	2,825	-0.04%
2022/11/30	2	15.15	0.3	15.20	15.15	1.8	2,822	0.06%
2022/11/29	1	14.95	1	15.15	15.20	0	2,863	0.00%
2022/11/24	0	0.00	1	15.15	15.00	-1	2,905	-0.03%
2022/11/23	1	15.00	2	15.00	15.05	-1	2,932	-0.03%
2022/11/22	0	0.00	2	14.90	14.95	-2	2,986	-0.07%
2022/11/21	1	14.90	0	0.00	14.90	1	3,025	0.03%
2022/11/16	2	15.10	0	0.00	15.15	2	3,076	0.07%
2022/11/15	2	15.30	8.6	15.28	15.30	-6.6	3,064	-0.22%
2022/11/14	104	15.08	100	15.04	15.15	4	3,021	0.13%	大買/
2022/11/11	0.2	14.60	0	0.00	14.70	0.2	2,979	0.01%
2022/11/08	0	0.00	2	14.75	14.65	-2	3,168	-0.06%
2022/11/02	0.6	14.44	0	0.00	14.40	0.6	3,345	0.02%
2022/10/24	0	0.00	17	14.36	14.30	-17	4,025	-0.42%
2022/10/18	2	14.15	4	14.25	14.35	-2	3,996	-0.05%
2022/10/17	0.3	13.10	1	13.15	13.55	-0.7	3,914	-0.02%
2022/10/13	0	0.00	1	13.25	13.30	-1	3,933	-0.03%
2022/10/12	0	0.00	3	13.90	13.90	-3	3,935	-0.08%
2022/10/07	0	0.00	1	14.30	14.15	-1	3,970	-0.03%
2022/09/30	2	13.10	2	13.40	13.45	0	4,132	0.00%
2022/09/29	0	0.00	2	13.50	13.50	-2	4,158	-0.05%
2022/09/27	0.3	13.45	2	13.45	13.70	-1.7	4,172	-0.04%
2022/09/26	3	13.40	2	13.30	13.45	1	4,192	0.02%
2022/09/23	5	14.09	0	0.00	14.00	5	4,202	0.12%
2022/09/22	2	14.15	0	0.00	14.25	2	4,264	0.05%
2022/09/21	1	14.30	20	14.20	14.45	-19	4,263	-0.45%
2022/09/20	2	14.30	0	0.00	14.60	2	4,258	0.05%
2022/09/19	11	15.15	0	0.00	14.60	11	4,244	0.26%
2022/09/16	0	0.00	4	14.70	14.90	-4	4,243	-0.09%
2022/09/15	3	14.88	0	0.00	14.90	3	4,311	0.07%
2022/09/12	0	0.00	3	15.45	15.25	-3	4,546	-0.07%
2022/09/08	0.2	15.05	0	0.00	15.05	0.2	4,581	0.00%
2022/09/07	2.5	14.64	0	0.00	14.70	2.5	4,579	0.05%
2022/09/05	5	14.75	0	0.00	14.90	5	4,560	0.11%
2022/09/02	5.8	15.03	0	0.00	15.00	5.8	4,560	0.13%
2022/09/01	3.3	15.31	0	0.00	15.30	3.3	4,514	0.07%
2022/08/31	1	15.60	0	0.00	15.70	1	4,494	0.02%
2022/08/25	1.2	16.45	2	16.40	16.40	-0.8	4,427	-0.02%
2022/08/24	0	0.00	5	16.42	16.30	-5	4,429	-0.11%
2022/08/22	3	16.20	0	0.00	16.20	3	4,411	0.07%
2022/08/17	22	16.49	2	16.30	16.25	20	4,338	0.46%
2022/08/15	2	16.10	0	0.00	16.20	2	4,234	0.05%
2022/08/12	3	16.03	0	0.00	15.80	3	4,157	0.07%
2022/08/11	7	15.61	0	0.00	15.65	7	4,007	0.17%
2022/08/10	0	0.00	5	15.45	15.45	-5	4,028	-0.12%
2022/08/05	2	15.95	0	0.00	15.90	2	4,054	0.05%
2022/08/04	1	15.60	0	0.00	15.65	1	4,105	0.02%
2022/08/03	2	16.10	0	0.00	16.00	2	4,092	0.05%
2022/08/02	1	16.80	0	0.00	16.60	1	4,065	0.02%
2022/08/01	9	17.32	1	17.30	17.40	8	4,002	0.20%
2022/07/25	1	16.65	7	16.44	16.65	-6	3,879	-0.15%
2022/07/22	3	16.10	0	0.00	16.10	3	3,845	0.08%
2022/07/18	5	15.45	2	15.60	15.80	3	4,211	0.07%
2022/07/15	0	0.00	2	15.35	15.50	-2	4,266	-0.05%
2022/07/14	0	0.00	1	15.30	15.65	-1	4,409	-0.02%
2022/07/12	2	15.58	0	0.00	15.50	2	4,704	0.04%
2022/07/11	1	16.50	0	0.00	16.40	1	4,880	0.02%
2022/07/01	0	0.00	3	16.40	16.10	-3	6,652	-0.05%
2022/06/30	0	0.00	12	16.75	16.60	-12	6,649	-0.18%
2022/06/28	0	0.00	1	17.55	17.60	-1	6,727	-0.01%
2022/06/24	1	17.20	0	0.00	17.30	1	6,824	0.01%
2022/06/23	3	16.90	31	16.85	16.85	-28	6,912	-0.41%
2022/06/22	1	17.00	0	0.00	17.15	1	6,949	0.01%
2022/06/20	1	17.80	0	0.00	16.80	1	7,116	0.01%
2022/06/16	1	19.05	1	18.50	18.50	0	7,832	0.00%
2022/06/13	4	19.40	2	19.45	19.40	2	8,212	0.02%
2022/06/07	0	0.00	1	20.55	20.60	-1	9,276	-0.01%
2022/06/02	3	20.30	0	0.00	20.20	3	9,997	0.03%
2022/06/01	1	20.55	0	0.00	20.50	1	10,340	0.01%
2022/05/30	0	0.00	5	20.75	20.70	-5	10,632	-0.05%
2022/05/26	5	20.15	5	20.45	20.20	0	11,107	0.00%
2022/05/25	0	0.00	10	20.40	20.30	-10	11,266	-0.09%
2022/05/24	2	20.30	0	0.00	20.10	2	11,378	0.02%
2022/05/23	1	20.40	0	0.00	20.35	1	11,506	0.01%
2022/05/13	2	19.55	1	19.50	19.50	1	12,431	0.01%
2022/05/10	0	0.00	4	19.80	19.90	-4	12,463	-0.03%
2022/05/09	1	19.75	0	0.00	19.65	1	12,500	0.01%
2022/05/06	0	0.00	6	20.40	20.40	-6	12,471	-0.05%
2022/04/28	0	0.00	1	21.35	21.40	-1	12,776	-0.01%
2022/04/26	6	21.74	0	0.00	21.65	6	12,748	0.05%
2022/04/25	10	22.34	0	0.00	22.30	10	12,679	0.08%
2022/04/22	2	23.58	0	0.00	23.40	2	12,595	0.02%
2022/04/21	3	23.73	1	23.50	23.45	2	12,640	0.02%
2022/04/20	0	0.00	1	23.80	23.70	-1	12,743	-0.01%
2022/04/19	1	24.25	0	0.00	24.15	1	12,708	0.01%
2022/04/18	7	24.47	0	0.00	24.15	7	12,698	0.06%
2022/04/15	0	0.00	11	25.80	25.50	-11	12,581	-0.09%
2022/04/14	5	25.90	0	0.00	25.70	5	12,459	0.04%
2022/04/13	5	26.05	12	25.98	26.20	-7	12,085	-0.06%
2022/04/12	0	0.00	1	24.95	24.85	-1	11,383	-0.01%
2022/04/11	13	24.92	22	25.24	24.85	-9	11,297	-0.08%
2022/04/08	1	24.20	0	0.00	24.85	1	11,168	0.01%
2022/04/07	0	0.00	3	25.20	24.05	-3	11,091	-0.03%
2022/04/06	3	24.30	0	0.00	24.40	3	10,787	0.03%
2022/04/01	20	24.90	2	24.95	24.85	18	10,767	0.17%
2022/03/30	3	24.55	2	24.65	24.55	1	10,805	0.01%
2022/03/29	2	24.45	9	24.46	24.40	-7	10,852	-0.06%
2022/03/28	12	24.85	11	24.85	24.85	1	11,003	0.01%
2022/03/24	3	25.20	1	25.10	25.10	2	11,456	0.02%
2022/03/23	27	25.38	25	25.25	25.25	2	11,650	0.02%
2022/03/22	0	0.00	1	25.70	25.40	-1	11,568	-0.01%
2022/03/21	27	25.31	26	25.41	25.40	1	11,354	0.01%
2022/03/18	0	0.00	76	24.93	24.95	-76	10,931	-0.70%
2022/03/17	1	25.05	2	24.95	24.95	-1	11,058	-0.01%
2022/03/16	10	24.30	21	24.39	24.15	-11	10,939	-0.10%
2022/03/15	27	24.89	25	24.50	24.50	2	10,857	0.02%
2022/03/14	25	25.10	33	25.40	25.40	-8	10,860	-0.07%
2022/03/11	21	24.62	30	24.96	25.10	-9	10,681	-0.08%
2022/03/09	0	0.00	1	23.35	23.35	-1	10,396	-0.01%
2022/03/08	10	24.31	2	24.70	23.25	8	10,412	0.08%
2022/03/07	22	24.55	21	25.01	25.00	1	9,865	0.01%
2022/03/04	1	24.85	5	25.12	24.90	-4	9,645	-0.04%
2022/03/03	10	24.95	1	25.05	25.05	9	9,591	0.09%
2022/03/02	21	24.99	25	24.77	24.70	-4	9,623	-0.04%
2022/03/01	44	24.93	68	24.73	24.60	-24	9,828	-0.24%
2022/02/25	1	23.70	4	23.99	24.00	-3	10,243	-0.03%
2022/02/24	25	23.72	25	23.29	23.25	0	10,445	0.00%
2022/02/23	1	24.00	2	24.38	24.25	-1	10,462	-0.01%
2022/02/22	27	24.00	23	23.87	23.85	4	10,545	0.04%
2022/02/21	31	25.02	21	25.10	24.90	10	10,367	0.10%
2022/02/18	1	23.75	0	0.00	23.80	1	9,909	0.01%
2022/02/17	0	0.00	0.4	23.60	23.60	-0.4	10,212	0.00%
2022/02/16	5	23.50	1	23.55	23.55	4	10,371	0.04%
2022/02/14	6	23.18	2	23.30	23.35	4	11,581	0.03%
2022/02/11	12	23.53	1	23.90	23.80	11	11,725	0.09%
2022/02/10	3	23.63	0	0.00	23.80	3	12,069	0.02%
2022/02/09	1	23.45	1	23.55	23.50	0	12,812	0.00%
2022/02/08	1	22.70	2	23.20	23.20	-1	12,835	-0.01%
2022/02/07	4	22.76	1	22.30	22.90	3	12,956	0.02%
2022/01/26	0	0.00	2	21.35	21.50	-2	13,038	-0.02%
2022/01/25	4	21.21	0	0.00	21.10	4	13,177	0.03%
2022/01/20	0	0.00	4	22.83	22.95	-4	13,369	-0.03%
2022/01/19	1	22.50	0	0.00	22.40	1	13,390	0.01%
2022/01/17	1	22.35	1	22.70	22.80	0	13,735	0.00%
2022/01/14	1.1	22.79	0	0.00	22.75	1.1	14,336	0.01%
2022/01/13	0.2	23.45	2	23.33	23.35	-1.8	14,550	-0.01%
2022/01/12	1	23.00	0	0.00	22.55	1	14,550	0.01%
2022/01/11	3	22.98	0	0.00	22.85	3	14,562	0.02%
2022/01/10	0	0.00	5	23.10	23.10	-5	14,750	-0.03%
2022/01/07	1	23.75	0	0.00	23.50	1	14,865	0.01%
2022/01/06	3	24.03	0	0.00	24.00	3	14,961	0.02%
2022/01/04	6	24.55	3	24.55	24.55	3	15,404	0.02%
2021/12/30	0	0.00	2	25.35	25.30	-2	15,883	-0.01%
2021/12/29	0	0.00	8	25.18	25.30	-8	16,057	-0.05%
2021/12/28	2	25.00	0	0.00	25.05	2	16,410	0.01%
2021/12/27	1	25.35	0	0.00	25.15	1	16,882	0.01%
2021/12/24	8	25.86	9	25.48	25.40	-1	17,204	-0.01%
2021/12/23	0	0.00	8	25.55	25.75	-8	17,581	-0.05%
2021/12/22	2	25.80	2	25.63	25.70	0	17,728	0.00%
2021/12/21	22	25.06	28	25.60	25.70	-6	17,674	-0.03%
2021/12/20	22	25.52	15	25.57	25.50	7	17,575	0.04%
2021/12/17	2	25.15	4	24.89	24.90	-2	17,442	-0.01%
2021/12/16	3	24.25	0	0.00	24.20	3	17,335	0.02%
2021/12/15	0	0.00	85	24.35	24.50	-85	17,638	-0.48%
2021/12/14	2	24.05	0	0.00	24.05	2	17,799	0.01%
2021/12/13	0	0.00	8	24.91	24.80	-8	17,831	-0.04%
2021/12/10	2	24.30	5	24.64	24.30	-3	17,825	-0.02%
2021/12/09	4	24.41	12	24.59	24.45	-8	18,198	-0.04%
2021/12/08	4	24.99	0	0.00	24.60	4	18,631	0.02%
2021/12/07	2	24.55	2	24.60	24.60	0	18,780	0.00%
2021/12/06	0	0.00	1	24.00	24.10	-1	18,890	-0.01%
2021/12/03	3	23.97	0	0.00	23.90	3	19,060	0.02%
2021/12/02	0	0.00	1	24.00	24.00	-1	19,280	-0.01%
2021/12/01	2	23.73	5	23.80	23.85	-3	19,502	-0.02%
2021/11/29	8	23.62	2	23.85	23.85	6	20,159	0.03%
2021/11/26	6	24.61	16	24.82	24.30	-10	20,939	-0.05%
2021/11/25	7	25.14	5.6	25.37	25.10	1.4	21,645	0.01%
2021/11/24	47	25.46	30.4	25.33	25.40	16.6	22,205	0.07%
2021/11/23	4	24.19	8	24.30	24.20	-4	22,685	-0.02%
2021/11/19	2	23.85	2	23.55	23.55	0	23,230	0.00%
2021/11/18	0.3	24.30	0	0.00	24.35	0.3	23,455	0.00%
2021/11/17	2	24.50	1	24.65	24.30	1	23,817	0.00%
2021/11/16	8	24.61	0	0.00	24.45	8	24,062	0.03%
2021/11/15	8	25.36	5	25.34	25.25	3	24,229	0.01%
2021/11/12	8.3	26.17	3	26.37	26.00	5.3	24,884	0.02%
2021/11/11	21	26.81	16.1	26.78	26.75	4.9	25,148	0.02%
2021/11/10	2	26.08	0	0.00	26.00	2	24,732	0.01%
2021/11/09	9.5	26.37	11	26.19	26.30	-1.5	24,882	-0.01%
2021/11/08	6	26.60	15.7	26.82	26.85	-9.7	24,932	-0.04%
2021/11/05	3	24.90	5	25.08	24.90	-2	24,907	-0.01%
2021/11/04	4.3	25.24	0	0.00	24.90	4.3	25,405	0.02%
2021/11/03	1	24.80	1	25.25	25.35	0	25,735	0.00%
2021/11/02	1	24.55	3	24.68	24.55	-2	25,951	-0.01%
2021/11/01	2	24.90	2	24.95	24.70	0	26,293	0.00%
2021/10/29	5	24.67	4	24.85	24.80	1	26,576	0.00%
2021/10/28	1	24.95	1	25.10	24.85	0	26,880	0.00%
2021/10/26	1	24.90	3.1	25.16	25.10	-2.1	28,389	-0.01%
2021/10/25	4	24.68	2	24.88	24.95	2	28,888	0.01%
2021/10/22	13	24.60	0	0.00	24.30	13	29,541	0.04%
2021/10/21	0	0.00	6	26.58	26.60	-6	29,637	-0.02%
2021/10/20	3	25.80	1	26.55	25.65	2	29,868	0.01%
2021/10/19	2	26.20	1	26.35	25.90	1	30,540	0.00%
2021/10/18	2	25.90	1	25.65	26.00	1	31,591	0.00%
2021/10/15	0	0.00	1	26.30	26.45	-1	33,490	0.00%
2021/10/14	2	25.80	2	26.03	26.10	0	35,622	0.00%
2021/10/13	4.2	25.48	2	26.38	25.45	2.2	36,315	0.01%
2021/10/12	8.1	25.96	4	26.06	25.75	4.1	36,411	0.01%
2021/10/08	2	26.83	17	26.51	26.75	-15	36,401	-0.04%
2021/10/07	1	27.35	21	27.23	27.50	-20	36,539	-0.05%
2021/10/06	5	27.54	0	0.00	27.15	5	36,742	0.01%
2021/10/05	11	27.05	1	26.70	27.80	10	37,206	0.03%
2021/10/04	5	27.00	14	27.16	26.30	-9	37,152	-0.02%
2021/10/01	17	29.24	1	30.35	28.70	16	37,148	0.04%
2021/09/30	5	30.09	10	30.36	30.50	-5	37,341	-0.01%
2021/09/29	3	29.05	4	29.21	29.15	-1	37,673	0.00%
2021/09/28	2	28.90	0	0.00	28.80	2	40,602	0.00%
2021/09/27	3	29.47	0	0.00	29.50	3	45,209	0.01%
2021/09/24	3	29.40	6	29.28	29.30	-3	50,723	-0.01%
2021/09/23	1	28.30	1	28.20	28.40	0	51,548	0.00%
2021/09/22	8	27.84	9	27.82	27.80	-1	53,359	0.00%
2021/09/17	13	30.45	0	0.00	29.85	13	55,127	0.02%
2021/09/16	0	0.00	16	30.41	30.45	-16	56,569	-0.03%
2021/09/15	0	0.00	2	30.00	30.90	-2	58,020	0.00%
2021/09/14	5	31.31	0	0.00	30.60	5	60,030	0.01%
2021/09/13	2	31.75	10	31.80	31.95	-8	61,275	-0.01%
2021/09/10	15	31.45	0.9	30.85	30.85	14.1	61,201	0.02%
2021/09/09	1	30.85	5	30.36	31.00	-4	61,181	-0.01%
2021/09/08	6	30.13	0	0.00	29.75	6	61,596	0.01%
2021/09/07	5	30.28	6	30.90	30.30	-1	62,033	0.00%
2021/09/06	4	31.40	4	31.83	31.20	0	62,210	0.00%
2021/09/03	14	32.16	15	31.66	31.30	-1	62,354	0.00%
2021/09/02	21	31.95	15	32.35	31.25	6	62,488	0.01%
2021/09/01	24	33.35	13	33.25	32.50	11	62,508	0.02%
2021/08/31	15	32.79	8	33.09	32.70	7	62,339	0.01%
2021/08/30	8	32.46	13	32.82	32.35	-5	62,160	-0.01%
2021/08/27	30	32.33	20	32.10	32.35	10	62,004	0.02%
2021/08/26	0	0.00	5	33.23	33.55	-5	61,746	-0.01%
2021/08/25	0	0.00	1	30.40	30.50	-1	62,734	0.00%
2021/08/24	8	30.68	6	30.05	30.75	2	63,697	0.00%
2021/08/23	15	30.82	3	31.37	30.40	12	66,660	0.02%
2021/08/20	1	30.00	11	29.91	29.75	-10	67,728	-0.01%
2021/08/19	11	30.44	7	29.76	29.30	4	68,138	0.01%
2021/08/18	22	29.16	12	29.33	31.55	10	68,357	0.01%
2021/08/17	4	31.10	22	29.90	29.60	-18	68,171	-0.03%
2021/08/16	11	32.55	16	32.87	32.20	-5	68,123	-0.01%
2021/08/13	11	33.51	3	33.38	33.25	8	68,637	0.01%
2021/08/12	11	34.12	17	34.19	34.65	-6	69,245	-0.01%
2021/08/11	48	34.62	17	33.09	33.05	31	70,628	0.04%
2021/08/10	28	34.77	34	34.07	33.85	-6	70,863	-0.01%
2021/08/09	14	34.65	3	34.47	33.80	11	71,352	0.02%
2021/08/06	11	33.93	29	33.07	33.35	-18	72,107	-0.02%
2021/08/05	8	33.33	15	33.45	33.20	-7	73,352	-0.01%
2021/08/04	6	35.02	0	0.00	34.80	6	74,615	0.01%
2021/08/03	2	35.80	2	35.88	36.15	0	78,196	0.00%
2021/08/02	10	36.28	6	35.98	36.45	4	79,599	0.01%
2021/07/30	21	37.10	16	36.57	35.05	5	80,212	0.01%
2021/07/29	7	34.42	6	34.98	35.75	1	81,024	0.00%
2021/07/28	9	34.18	38	33.95	33.40	-29	83,271	-0.03%
2021/07/27	5	33.51	12	33.63	33.20	-7	84,456	-0.01%
2021/07/26	16	36.07	73.1	36.15	35.40	-57.1	85,770	-0.07%
2021/07/23	73	35.34	14	35.71	35.35	59	87,716	0.07%
2021/07/22	15	35.71	10	35.33	34.65	5	87,398	0.01%
2021/07/21	33	38.73	61	39.18	36.80	-28	86,817	-0.03%
2021/07/20	41	38.70	56.1	38.60	38.55	-15.1	85,356	-0.02%
2021/07/19	64	40.26	101.4	40.01	40.70	-37.4	83,561	-0.04%	大賣/
2021/07/16	18.1	36.76	7	37.08	37.25	11.1	84,223	0.01%
2021/07/15	8	35.17	2	36.45	36.80	6	84,820	0.01%
2021/07/14	11	33.25	15.2	33.24	33.70	-4.2	86,097	0.00%
2021/07/13	10.1	36.26	10	36.02	35.35	0.1	87,028	0.00%
2021/07/12	5	38.15	38	38.46	38.50	-33	88,113	-0.04%
2021/07/09	8	36.27	10	36.52	36.45	-2	88,341	0.00%
2021/07/08	20	35.23	12.6	35.48	36.45	7.4	89,611	0.01%
2021/07/07	13	34.43	16	34.95	34.20	-3	90,100	0.00%
2021/07/06	50.2	35.71	19.2	35.36	35.45	31	90,592	0.03%
2021/07/05	68	38.83	43.1	39.26	38.05	24.9	90,514	0.03%
2021/07/02	107.5	37.37	101	37.21	37.55	6.5	88,370	0.01%	大買/大賣/
2021/07/01	207	35.51	192.6	35.55	36.55	14.4	84,005	0.02%	大買/大賣/
2021/06/30	16.2	33.11	6	33.18	33.25	10.2	78,935	0.01%
2021/06/29	55	30.07	68	29.99	30.25	-13	78,221	-0.02%
2021/06/28	29	27.46	30	27.44	27.50	-1	76,282	0.00%
2021/06/25	17	25.34	38	25.33	25.00	-21	74,177	-0.03%
2021/06/24	56	24.94	38	24.75	24.70	18	72,552	0.02%
2021/06/23	26	24.87	18.5	24.22	23.75	7.5	70,919	0.01%
2021/06/22	0	0.00	87.2	24.29	24.30	-87.2	68,843	-0.13%
2021/06/21	2	22.00	1	23.10	22.10	1	67,145	0.00%
2021/06/18	0	0.00	5	23.28	23.10	-5	66,742	-0.01%
2021/06/17	20	23.83	17	23.49	23.20	3	66,405	0.00%
2021/06/16	2	24.35	3	23.93	23.10	-1	65,775	0.00%
2021/06/15	0	0.00	77	23.68	23.80	-77	65,127	-0.12%
2021/06/11	3	23.08	4	22.95	22.90	-1	64,654	0.00%
2021/06/10	0	0.00	5	22.80	23.25	-5	64,216	-0.01%
2021/06/09	7	22.93	1	22.75	22.90	6	63,706	0.01%
2021/06/08	5	23.71	3	23.97	23.80	2	63,618	0.00%
2021/06/07	45	22.86	0	0.00	23.00	45	62,950	0.07%
2021/06/04	17	24.17	47	24.34	23.50	-30	62,282	-0.05%
2021/06/03	8	24.49	3	24.32	24.45	5	61,710	0.01%
2021/06/02	18	24.56	12	24.62	24.50	6	60,894	0.01%
2021/06/01	9	24.16	9	23.55	23.85	0	59,204	0.00%
2021/05/31	98	24.27	82	24.33	23.45	16	58,251	0.03%
2021/05/28	157.5	22.12	38.6	22.56	22.70	118.9	55,125	0.22%	大買/鉅額交易
2021/05/27	10	21.08	8	21.05	20.65	2	53,665	0.00%
2021/05/26	6	20.92	28	20.76	20.85	-22	52,913	-0.04%
2021/05/25	10	20.18	26	20.25	20.45	-16	52,288	-0.03%
2021/05/24	3	20.43	4	20.64	20.15	-1	51,785	0.00%
2021/05/21	7	20.23	7	20.28	20.40	0	51,592	0.00%
2021/05/20	23	20.27	13	20.33	20.15	10	50,742	0.02%
2021/05/19	129	21.24	110	21.64	21.30	19	49,862	0.04%	大買/大賣/
2021/05/18	16	19.50	13	19.95	20.00	3	48,134	0.01%
2021/05/17	10	18.76	7	18.64	18.20	3	47,212	0.01%
2021/05/14	40	20.95	26	20.67	20.20	14	46,130	0.03%
2021/05/13	44	22.59	26	22.52	22.40	18	44,853	0.04%
2021/05/12	44	25.85	49	24.90	24.85	-5	43,204	-0.01%
2021/05/11	49	27.02	154	27.67	27.60	-105	41,440	-0.25%	大賣/鉅額交易
2021/05/10	42	24.06	121.8	24.82	25.30	-79.8	37,415	-0.21%	大賣/
2021/05/07	12	22.25	13	22.57	23.00	-1	35,579	0.00%
2021/05/06	27.2	22.97	32	23.08	22.95	-4.8	34,355	-0.01%
2021/05/05	97.5	22.54	62	22.36	21.95	35.5	32,449	0.11%
2021/05/04	54.5	21.91	28	21.53	21.50	26.5	29,559	0.09%
2021/05/03	58	23.50	21.1	23.71	23.85	37	27,541	0.13%
2021/04/29	9	21.13	64	21.24	21.70	-55	25,745	-0.21%
2021/04/28	10.3	19.73	1	20.00	19.75	9.3	23,293	0.04%
2021/04/27	4	20.65	4	20.25	20.25	0	22,893	0.00%
2021/04/26	9	20.09	19.8	20.56	20.60	-10.8	22,344	-0.05%
2021/04/23	22	19.34	3	19.48	19.55	19	21,722	0.09%
2021/04/22	16	20.69	29	20.75	20.05	-13	21,303	-0.06%
2021/04/21	66.2	20.01	61.2	19.69	19.90	5	19,815	0.02%
2021/04/20	38	19.53	35.5	20.20	19.85	2.5	18,936	0.01%
2021/04/19	55	19.84	94	19.83	20.20	-39	17,592	-0.22%
2021/04/16	77	18.20	26	17.87	18.40	51	16,366	0.31%
2021/04/15	27	17.20	36.8	17.21	17.20	-9.8	15,111	-0.06%
2021/04/14	48	16.85	21	17.22	16.95	27	14,494	0.19%
2021/04/13	13	16.57	45	16.58	16.35	-32	13,236	-0.24%
2021/04/12	47	15.75	36	16.28	16.65	11	13,078	0.08%
2021/04/09	9.5	14.92	5	15.14	15.15	4.5	12,276	0.04%
2021/04/08	49	15.01	50.1	15.15	15.15	-1.1	11,717	-0.01%
2021/04/07	10	14.15	10	14.23	14.30	0	11,170	0.00%
2021/04/06	3	14.28	8	14.25	14.40	-5	11,169	-0.04%
2021/04/01	3	13.45	36	13.49	13.65	-33	10,938	-0.30%
2021/03/31	1	13.30	22	13.25	13.35	-21	10,675	-0.20%
2021/03/30	0	0.00	10	13.25	13.25	-10	10,728	-0.09%
2021/03/25	5	13.30	70	13.24	13.10	-65	13,016	-0.50%
2021/03/24	0	0.00	2	13.23	13.20	-2	13,110	-0.02%
2021/03/23	10	13.35	0	0.00	13.30	10	13,418	0.07%
2021/03/22	20	13.45	2	13.50	13.55	18	13,857	0.13%
2021/03/19	2	13.20	0	0.00	13.35	2	15,180	0.01%
2021/03/18	0	0.00	5	13.30	13.25	-5	15,350	-0.03%
2021/03/17	5	13.22	0	0.00	13.25	5	15,783	0.03%
2021/03/16	5	13.45	5	13.35	13.40	0	16,480	0.00%
2021/03/15	2	13.60	1	13.70	13.60	1	16,525	0.01%
2021/03/12	14	13.73	8	13.69	13.60	6	16,507	0.04%
2021/03/11	20	13.50	1	13.45	13.45	19	16,296	0.12%
2021/03/10	1	13.35	0	0.00	13.40	1	16,374	0.01%
2021/03/09	2	13.48	13	13.44	13.40	-11	16,511	-0.07%
2021/03/08	0	0.00	20	13.25	13.25	-20	16,446	-0.12%
2021/03/05	15	13.07	6	13.16	13.00	9	16,642	0.05%
2021/03/04	37	13.48	2	13.70	13.40	35	17,215	0.20%
2021/03/03	22	13.18	14	13.40	13.45	8	17,626	0.05%
2021/03/02	4	13.08	0	0.00	13.00	4	17,454	0.02%
2021/02/26	1	13.15	0	0.00	13.15	1	17,763	0.01%
2021/02/25	20	13.08	0	0.00	13.20	20	18,144	0.11%
2021/02/24	12	13.37	8	13.27	12.90	4	19,110	0.02%
2021/02/23	45	13.28	8	13.30	13.30	37	19,086	0.19%
2021/02/22	5	12.70	10	12.95	12.95	-5	18,969	-0.03%
2021/02/19	2.3	12.49	0	0.00	12.60	2.3	18,884	0.01%
2021/02/18	3	12.55	15	12.60	12.60	-12	18,979	-0.06%
2021/02/17	0	0.00	3	12.02	12.05	-3	18,893	-0.02%
2021/02/05	0	0.00	5	11.61	11.55	-5	18,769	-0.03%
2021/02/04	10	11.60	0	0.00	11.70	10	18,775	0.05%
2021/02/03	11	11.71	0	0.00	11.65	11	18,835	0.06%
2021/02/02	6	11.70	0	0.00	11.85	6	18,830	0.03%
2021/02/01	0	0.00	1	11.50	11.60	-1	18,803	-0.01%
2021/01/26	10	11.80	0	0.00	11.85	10	18,747	0.05%
2021/01/22	2	11.90	9	11.83	12.00	-7	18,675	-0.04%
2021/01/21	1	11.50	1	11.65	11.45	0	18,457	0.00%
2021/01/20	5	11.50	2	11.65	11.50	3	18,482	0.02%
2021/01/18	0	0.00	11	11.95	12.05	-11	18,683	-0.06%
2021/01/15	0	0.00	2	12.40	12.20	-2	18,587	-0.01%
2021/01/14	1	12.80	0	0.00	12.80	1	18,437	0.01%
2021/01/13	1	12.50	0	0.00	12.75	1	18,351	0.01%
2021/01/12	4.2	12.55	2	13.00	12.50	2.2	18,285	0.01%
2021/01/11	13	13.26	5	13.35	13.25	8	18,088	0.04%
2021/01/08	0	0.00	1	13.40	13.55	-1	18,065	-0.01%
2021/01/07	13	13.37	4	13.35	13.70	9	18,111	0.05%
2021/01/06	12	13.79	19.2	13.43	13.25	-7.2	18,200	-0.04%
2021/01/05	35	14.10	28	14.14	14.00	7	17,855	0.04%
2021/01/04	68	13.70	3	13.75	13.85	65	17,010	0.38%
2020/12/31	11	13.35	1	13.65	13.60	10	16,754	0.06%
2020/12/30	28	13.61	4	13.75	13.50	24	16,539	0.15%
2020/12/29	27	13.37	11	13.26	13.25	16	16,052	0.10%
2020/12/28	15.3	13.10	3	12.95	12.95	12.3	15,631	0.08%
2020/12/25	0	0.00	12	13.36	13.35	-12	15,261	-0.08%
2020/12/24	2	13.55	27	13.39	13.35	-25	15,133	-0.17%
2020/12/23	19	13.27	1	13.05	13.35	18	14,991	0.12%
2020/12/22	18	14.37	51	13.63	13.30	-33	14,735	-0.22%
2020/12/21	43	13.85	37	14.11	14.15	6	13,800	0.04%
2020/12/18	7	13.24	0	0.00	13.30	7	12,715	0.06%
2020/12/17	10	13.10	0	0.00	13.10	10	12,521	0.08%
2020/12/16	6.4	13.32	0	0.00	13.30	6.4	12,200	0.05%
2020/12/15	39	13.54	44	13.41	13.45	-5	11,757	-0.04%
2020/12/14	5	12.55	105	12.67	12.65	-100	10,423	-0.96%	大賣/
2020/12/11	28	12.45	62	12.61	12.50	-34	10,259	-0.33%
2020/12/10	37	12.45	40	12.58	12.35	-3	9,824	-0.03%
2020/12/09	0	0.00	1	11.85	11.90	-1	9,125	-0.01%
2020/12/08	1	11.80	50	11.82	11.85	-49	9,192	-0.53%
2020/12/07	65	11.96	0	0.00	11.85	65	9,261	0.70%
2020/12/04	26	11.80	7	11.90	11.95	19	9,485	0.20%
2020/12/03	26	11.98	7	11.75	11.75	19	9,472	0.20%
2020/12/02	20.3	12.04	0	0.00	11.75	20.3	9,566	0.21%
2020/12/01	35	11.92	20	12.10	12.00	15	9,580	0.16%
2020/11/30	3	11.90	32	12.33	12.25	-29	9,583	-0.30%
2020/11/27	1	11.50	20	11.70	11.80	-19	9,111	-0.21%
2020/11/26	31	11.31	0	0.00	11.25	31	8,551	0.36%
2020/11/25	50	11.31	15	11.25	11.30	35	8,472	0.41%
2020/11/24	6	11.07	0	0.00	11.10	6	8,124	0.07%
2020/11/23	31	11.34	100	11.03	11.60	-69	7,688	-0.90%
2020/11/20	40	10.61	0	0.00	10.65	40	6,650	0.60%
2020/11/19	0.1	10.60	3	10.90	10.60	-2.9	6,558	-0.04%
2020/11/18	20	10.55	0	0.00	10.55	20	6,401	0.31%
2020/11/17	2	10.55	7	10.81	10.50	-5	6,708	-0.07%
2020/11/13	0	0.00	1	10.45	10.50	-1	6,710	-0.01%
2020/11/11	5	10.60	7	10.74	10.75	-2	6,642	-0.03%
2020/11/10	0	0.00	1	10.50	10.40	-1	6,546	-0.02%
2020/11/09	0.2	10.30	0	0.00	10.35	0.2	6,499	0.00%
2020/11/05	10	10.30	125.3	10.29	10.30	-115.3	6,468	-1.78%	大賣/鉅額交易
2020/11/03	0.1	10.10	0	0.00	10.15	0.1	6,360	0.00%
2020/11/02	5	10.00	3	10.00	9.98	2	6,350	0.03%
2020/10/30	3	10.22	0	0.00	10.15	3	6,328	0.05%
2020/10/29	4	10.35	0.9	10.40	10.40	3.1	6,284	0.05%
2020/10/28	0	0.00	5	10.86	10.55	-5	6,238	-0.08%
2020/10/27	16	10.42	3.1	10.65	10.85	12.9	6,132	0.21%
2020/10/26	1	10.40	0	0.00	10.45	1	5,730	0.02%
2020/10/22	0	0.00	3	10.45	10.20	-3	5,704	-0.05%
2020/10/21	32	10.35	5	10.35	10.50	27	5,685	0.47%
2020/10/20	1	10.50	0	0.00	10.30	1	5,677	0.02%
2020/10/19	5	10.45	0	0.00	10.60	5	5,645	0.09%
2020/10/16	9.5	10.77	0	0.00	10.55	9.5	5,602	0.17%
2020/10/15	7	11.07	19	11.02	11.00	-12	5,503	-0.22%
2020/10/14	7	10.54	42	10.64	10.75	-35	5,112	-0.68%
2020/10/08	3	10.05	0	0.00	10.05	3	4,749	0.06%
2020/10/05	1	9.77	0	0.00	9.72	1	4,682	0.02%
2020/09/30	6	9.82	0	0.00	9.81	6	4,689	0.13%
2020/09/23	5	9.95	0	0.00	10.10	5	4,509	0.11%
2020/09/22	3	10.15	0	0.00	9.99	3	4,446	0.07%
2020/09/18	0	0.00	1	10.65	10.45	-1	4,329	-0.02%
2020/09/17	5	10.55	1	10.60	10.50	4	4,279	0.09%
2020/09/16	2	10.50	0	0.00	10.40	2	4,208	0.05%
2020/09/15	0	0.00	2	10.50	10.55	-2	4,149	-0.05%
2020/09/14	3	10.55	0	0.00	10.50	3	4,106	0.07%
2020/09/11	2	10.90	15	10.77	10.55	-13	4,046	-0.32%
2020/09/10	5	10.85	0	0.00	10.80	5	3,856	0.13%
2020/09/09	0	0.00	2	10.55	11.00	-2	3,700	-0.05%
2020/09/07	1	10.90	5	10.98	10.80	-4	3,241	-0.12%
2020/09/03	8	10.53	3	10.80	10.75	5	2,767	0.18%
2020/09/02	3	10.10	8	10.18	10.10	-5	2,465	-0.20%
2020/09/01	0	0.00	1	9.52	9.81	-1	2,395	-0.04%
2020/08/31	0	0.00	1	9.55	9.50	-1	2,289	-0.04%
2020/08/27	0	0.00	2	9.43	9.44	-2	2,185	-0.09%
2020/08/26	1	9.41	0	0.00	9.39	1	2,152	0.05%
2020/08/25	2	9.35	0	0.00	9.44	2	2,101	0.10%
2020/08/24	1	9.65	2	9.54	9.41	-1	2,060	-0.05%
2020/08/21	1	9.49	0	0.00	9.97	1	1,988	0.05%
2020/08/20	5	9.27	0	0.00	9.10	5	1,643	0.30%
2020/08/05	3	8.50	0	0.00	8.57	3	1,411	0.21%
2020/06/29	0	0.00	70	8.61	8.58	-70	1,621	-4.32%
2020/06/24	0	0.00	10	8.76	8.68	-10	1,617	-0.62%
2020/06/12	0	0.00	1	8.57	8.55	-1	1,721	-0.06%
2020/06/11	10	8.95	0	0.00	8.69	10	1,765	0.57%
2020/06/08	1	9.10	35	9.08	8.98	-34	1,825	-1.86%
2020/06/05	0	0.00	21	8.60	8.63	-21	1,699	-1.24%
2020/06/02	2	8.35	0	0.00	8.37	2	1,728	0.12%
2020/06/01	0	0.00	10	8.38	8.37	-10	1,724	-0.58%
2020/05/29	10	8.44	0	0.00	8.32	10	1,725	0.58%
2020/05/28	20	8.58	0	0.00	8.62	20	1,704	1.17%
2020/05/20	0	0.00	5	8.45	8.40	-5	1,611	-0.31%
2020/05/18	3	8.30	0	0.00	8.38	3	1,598	0.19%
2020/05/14	2	8.41	0	0.00	8.33	2	1,577	0.13%
2020/05/13	1.2	8.51	0	0.00	8.54	1.2	1,568	0.08%
2020/04/16	70	8.62	0	0.00	8.63	70	1,422	4.92%
2020/04/15	0	0.00	6	8.58	8.62	-6	1,399	-0.43%
2020/04/10	10	8.92	55	8.97	8.92	-45	1,313	-3.43%
2020/03/11	0	0.00	20.4	9.10	9.00	-20.4	853	-2.39%
2020/02/05	0	0.00	5	9.13	9.13	-5	873	-0.57%
2020/01/20	0	0.00	15	9.23	9.23	-15	814	-1.84%
2020/01/14	0	0.00	3	9.21	9.16	-3	815	-0.37%
2020/01/09	0	0.00	0.4	9.22	9.19	-0.4	861	-0.04%
2020/01/08	0	0.00	20	9.20	9.18	-20	863	-2.32%
2020/01/02	0	0.00	0.3	9.30	9.33	-0.3	870	-0.04%
2019/12/30	20	9.29	0	0.00	9.29	20	860	2.32%
2019/12/16	0	0.00	2	9.21	9.19	-2	805	-0.25%
2019/12/12	2	9.07	0	0.00	9.08	2	806	0.25%
2019/12/11	0	0.00	4	9.14	9.10	-4	801	-0.50%
2019/11/28	10	9.31	0	0.00	9.26	10	819	1.22%
2019/11/27	0	0.00	5	9.40	9.39	-5	820	-0.61%
2019/11/07	10	9.16	0	0.00	9.17	10	796	1.26%
2019/11/05	5	9.15	0	0.00	9.26	5	807	0.62%
2019/10/30	0	0.00	11.1	9.10	9.10	-11.1	784	-1.42%
2019/10/16	0.5	9.22	0	0.00	9.24	0.5	743	0.06%
2019/09/12	0	0.00	0.5	9.22	9.22	-0.5	688	-0.08%
2019/09/05	0.4	9.16	0	0.00	9.18	0.4	708	0.05%
2019/08/30	0	0.00	12	9.02	9.03	-12	709	-1.69%
2019/08/05	1	8.93	0	0.00	8.93	1	768	0.13%
2019/07/29	2	9.13	0	0.00	9.12	2	856	0.23%
2019/07/19	0	0.00	2.8	9.16	9.20	-2.8	863	-0.33%
2019/07/01	2	9.22	0	0.00	9.20	2	981	0.20%
2019/06/24	4.4	9.19	0	0.00	9.13	4.4	1,012	0.43%
2019/06/13	0	0.00	2	9.14	9.20	-2	1,022	-0.20%
2019/05/28	2	9.46	0	0.00	9.02	2	1,090	0.18%
2019/05/27	0	0.00	13	9.38	9.41	-13	1,052	-1.23%
2019/05/24	0	0.00	1	9.36	9.30	-1	1,112	-0.09%
2019/05/03	10	9.43	0	0.00	9.47	10	1,057	0.95%
2019/04/18	5	9.49	0	0.00	9.47	5	1,073	0.47%
2019/04/12	20	9.68	0	0.00	9.58	20	1,074	1.86%
2019/03/26	10	9.99	0	0.00	9.98	10	1,243	0.80%
2019/03/22	25	10.00	0	0.00	10.10	25	1,279	1.95%
2019/03/13	0	0.00	10	10.20	10.25	-10	1,536	-0.65%
2019/03/05	3	10.00	0	0.00	10.05	3	2,114	0.14%
2019/02/25	10	10.23	0	0.00	10.20	10	2,408	0.42%
2019/02/20	0	0.00	1	9.94	10.00	-1	2,321	-0.04%
2019/02/13	1	10.00	0	0.00	10.00	1	2,358	0.04%
2019/02/12	20	9.97	0	0.00	9.97	20	2,351	0.85%
2019/01/25	0	0.00	5	10.00	9.98	-5	2,290	-0.22%
2019/01/24	5	9.87	0	0.00	9.97	5	2,281	0.22%
2019/01/11	0.5	10.00	0	0.00	9.99	0.5	2,357	0.02%
2019/01/03	0	0.00	6	10.15	10.05	-6	2,475	-0.24%
2018/12/27	20	10.00	0	0.00	10.10	20	2,507	0.80%
2018/12/22	0	0.00	0.3	10.25	10.25	-0.3	2,481	-0.01%
2018/12/21	20	10.09	0	0.00	10.05	20	2,496	0.80%
2018/12/18	30	10.10	0	0.00	10.10	30	2,454	1.22%
2018/12/10	2	10.65	0	0.00	10.65	2	2,347	0.09%
2018/12/07	0	0.00	1	10.80	10.70	-1	2,308	-0.04%
2018/12/06	0	0.00	4	10.84	10.65	-4	2,253	-0.18%
2018/12/05	6.5	11.18	16	11.06	10.85	-9.5	2,158	-0.44%
2018/12/03	2	10.15	0	0.00	10.15	2	1,818	0.11%
2018/11/29	2	10.50	0	0.00	10.45	2	1,716	0.12%
2018/11/28	2	10.75	0	0.00	10.55	2	1,667	0.12%
2018/11/26	0	0.00	52	10.37	10.45	-52	1,461	-3.56%
2018/11/16	0	0.00	6	9.95	9.98	-6	1,281	-0.47%
2018/11/15	6	9.81	1	9.87	9.90	5	1,305	0.38%
2018/11/13	0	0.00	1.2	9.45	9.45	-1.2	1,293	-0.09%
2018/10/25	0	0.00	3	9.46	9.43	-3	1,348	-0.22%
2018/10/16	0	0.00	4	9.52	9.52	-4	1,283	-0.31%
2018/10/11	1	9.38	0	0.00	9.34	1	1,231	0.08%
2018/10/09	0	0.00	2	10.15	10.20	-2	1,222	-0.16%
2018/10/02	0	0.00	5	10.45	10.45	-5	1,173	-0.43%
2018/10/01	2	10.50	3	10.65	10.55	-1	1,159	-0.09%
2018/09/28	3	10.40	0	0.00	10.50	3	1,135	0.26%
2018/09/26	0	0.00	2	10.45	10.45	-2	1,080	-0.19%
2018/09/25	0	0.00	2	10.45	10.45	-2	1,080	-0.19%
2018/09/21	2	10.35	0	0.00	10.40	2	1,040	0.19%
2018/08/24	0	0.00	2	10.20	10.20	-2	1,150	-0.17%
2018/08/21	1	10.45	0	0.00	10.40	1	1,138	0.09%
2018/08/17	0	0.00	2	10.45	10.45	-2	1,136	-0.18%
2018/08/09	1	10.70	0	0.00	10.70	1	1,221	0.08%
2018/07/24	0.2	10.50	0	0.00	10.55	0.2	1,282	0.02%
2018/07/23	0	0.00	4	10.55	10.55	-4	1,286	-0.31%
2018/07/11	0	0.00	1	10.40	10.45	-1	1,351	-0.07%
2018/07/06	10	10.20	0	0.00	10.15	10	1,363	0.73%
2018/07/05	0	0.00	0.1	10.20	10.25	-0.1	1,412	-0.01%
2018/07/04	0	0.00	3	10.20	10.20	-3	1,431	-0.21%
2018/07/03	0	0.00	0.6	10.20	10.15	-0.6	1,452	-0.04%
2018/07/02	0	0.00	4	10.34	10.30	-4	1,456	-0.27%
2018/06/28	10	10.30	0	0.00	10.30	10	1,496	0.67%
2018/06/11	4	10.50	0	0.00	10.45	4	1,563	0.26%
2018/06/07	0	0.00	50	10.30	10.35	-50	1,581	-3.16%
2018/06/06	0.7	10.30	0	0.00	10.30	0.7	1,588	0.04%
2018/05/30	0	0.00	0	10.40	10.20	0	1,691	0.00%
2018/05/25	20	10.10	0	0.00	10.15	20	1,788	1.12%
2018/05/24	10	10.10	0	0.00	10.15	10	1,788	0.56%
2018/05/11	0	0.00	5	10.30	10.35	-5	1,953	-0.26%
2018/04/24	2	10.30	0	0.00	10.30	2	2,111	0.09%
2018/04/23	5	10.50	0	0.00	10.40	5	2,128	0.23%
2018/04/17	0	0.00	5	10.40	10.35	-5	2,316	-0.22%
2018/03/27	0	0.00	5	10.85	10.80	-5	3,931	-0.13%
2018/03/20	2	10.90	0	0.00	11.00	2	3,869	0.05%
2018/03/13	0	0.00	5	11.05	11.05	-5	3,883	-0.13%
2018/03/01	0	0.00	70	11.67	11.70	-70	3,821	-1.83%
2018/02/27	0	0.00	6	11.53	11.55	-6	3,747	-0.16%
2018/02/26	2	11.60	0	0.00	11.55	2	3,752	0.05%
2018/02/21	0	0.00	1	11.25	11.35	-1	3,814	-0.03%
2018/02/09	0	0.00	0.8	11.00	10.95	-0.8	3,806	-0.02%
2018/02/07	0	0.00	2	11.05	10.95	-2	3,800	-0.05%
2018/02/06	10	10.90	0	0.00	10.90	10	3,862	0.26%
2018/02/05	4	11.30	0	0.00	11.30	4	3,783	0.11%
2018/02/02	0	0.00	30	11.50	11.55	-30	3,761	-0.80%
2018/01/19	1	11.80	0	0.00	11.80	1	3,740	0.03%
2018/01/18	4	11.73	10	11.75	11.70	-6	3,769	-0.16%
2018/01/16	0	0.00	2	11.80	11.85	-2	3,785	-0.05%
2018/01/15	1	11.90	0	0.00	11.80	1	3,788	0.03%
2018/01/11	10	12.20	20	12.18	12.15	-10	3,709	-0.27%
2018/01/10	10	12.10	0	0.00	12.15	10	3,660	0.27%
2018/01/08	190	12.24	164	12.24	12.20	26	3,516	0.74%	大買/大賣/
2018/01/05	30	12.32	4	12.20	12.20	26	3,510	0.74%
2018/01/04	6	12.57	0	0.00	12.40	6	3,363	0.18%
2018/01/03	0	0.00	3	12.32	12.55	-3	2,923	-0.10%
2018/01/02	1	12.30	10	12.30	12.25	-9	2,733	-0.33%