燁輝 (2023)-凱基-長庚券商分點個股進出

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
15.80
漲跌
▼0.15
漲幅
-0.94%
成交量
1,641張
產業
上市鋼鐵類股
789人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

燁輝 (2023)籌碼相關－凱基-長庚券商分點個股進出

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

凱基-長庚券商分點個股進出
凱基-長庚券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	3	15.80	15.80	-3	2,218	-0.14%
2024/05/20	3	16.60	0	0.00	16.25	3	2,189	0.14%
2024/05/14	0	0.00	1.1	15.50	15.60	-1.1	2,066	-0.05%
2024/05/10	0	15.25	1	15.30	15.35	-1	2,083	-0.05%
2024/05/09	0	0.00	1	15.40	15.20	-1	2,083	-0.05%
2024/05/06	0	15.55	0	0.00	15.55	0	2,093	0.00%
2024/04/29	0	0.00	1	15.40	15.60	-1	2,080	-0.05%
2024/04/25	0	0.00	0.1	15.10	15.20	-0.1	2,037	0.00%
2024/04/19	1	15.30	0.2	15.20	15.25	0.9	2,055	0.04%
2024/04/18	3	15.65	3	15.75	15.60	0	2,026	0.00%
2024/04/15	0.2	15.55	0	0.00	15.40	0.2	2,058	0.01%
2024/04/10	6	16.05	0.1	16.15	16.00	5.9	2,069	0.29%
2024/04/09	29	16.58	31	16.65	16.65	-2	2,022	-0.10%
2024/04/03	1	15.50	0	0.00	15.30	1	1,824	0.05%
2024/04/02	0	0.00	0.5	15.15	15.15	-0.5	1,805	-0.03%
2024/03/27	1	15.30	0	0.00	15.30	1	2,168	0.05%
2024/03/12	0.5	15.15	0	0.00	15.25	0.5	4,002	0.01%
2024/03/08	1	15.05	0	0.00	15.10	1	4,042	0.02%
2024/03/07	1	15.35	0	0.00	15.35	1	4,008	0.02%
2024/03/05	0	0.00	2.9	15.35	15.35	-2.9	4,032	-0.07%
2024/02/23	0	0.00	4.2	15.61	15.40	-4.2	4,391	-0.10%
2024/02/21	0	0.00	0.9	15.80	15.90	-0.9	4,509	-0.02%
2024/01/31	2	15.55	0	0.00	15.40	2	4,518	0.04%
2024/01/12	2	16.30	0	0.00	16.30	2	4,505	0.04%
2024/01/10	0	0.00	1	16.70	16.70	-1	4,553	-0.02%
2024/01/09	0	0.00	7	17.21	17.10	-7	4,523	-0.15%
2024/01/04	0	0.00	1	17.80	17.80	-1	4,435	-0.02%
2024/01/03	1	17.65	0	0.00	17.65	1	4,430	0.02%
2024/01/02	5	18.00	1.5	17.93	17.95	3.5	4,399	0.08%
2023/12/29	0	0.00	1.2	17.85	17.85	-1.2	4,381	-0.03%
2023/12/28	3	17.80	0	0.00	17.75	3	4,395	0.07%
2023/12/27	0	0.00	1	17.95	17.95	-1	4,334	-0.02%
2023/12/26	0	0.00	1	18.35	18.15	-1	4,306	-0.02%
2023/12/25	2	18.15	0	0.00	18.05	2	4,275	0.05%
2023/12/22	0	0.00	2	18.20	18.20	-2	4,060	-0.05%
2023/12/21	2	18.48	2	18.40	18.45	0	4,017	0.00%
2023/12/20	10	18.35	11	18.28	18.05	-1	3,882	-0.03%
2023/12/19	4	18.10	5	18.00	18.00	-1	3,694	-0.03%
2023/12/18	14	18.91	6	19.05	18.20	8	3,404	0.23%
2023/12/15	0	0.00	9	18.07	18.60	-9	2,465	-0.37%
2023/12/14	0	0.00	1	17.00	16.95	-1	2,147	-0.05%
2023/12/12	2	16.80	0	0.00	16.85	2	2,136	0.09%
2023/12/11	0	0.00	10	17.10	16.95	-10	2,137	-0.47%
2023/12/08	0	0.00	2	16.90	16.95	-2	2,125	-0.09%
2023/12/07	2	16.95	0.1	16.95	16.95	1.9	2,107	0.09%
2023/12/06	3	17.25	0	0.00	17.20	3	2,082	0.14%
2023/12/05	0	0.00	2.3	17.28	17.25	-2.3	2,070	-0.11%
2023/12/01	0	0.00	3	16.92	16.95	-3	2,001	-0.15%
2023/11/29	0	0.00	1	16.65	16.65	-1	1,977	-0.05%
2023/11/27	1	16.70	5	16.80	16.90	-4	1,934	-0.21%
2023/11/24	5	17.10	11	17.05	17.00	-6	1,883	-0.32%
2023/11/22	2	16.88	10	17.00	16.65	-8	1,755	-0.46%
2023/11/21	0	0.00	1	16.60	16.55	-1	1,556	-0.06%
2023/11/20	0	0.00	2	15.70	15.70	-2	1,402	-0.14%
2023/11/16	0	0.00	0.2	15.90	15.95	-0.2	1,392	-0.01%
2023/11/15	0	0.00	2	15.65	15.65	-2	1,336	-0.15%
2023/11/14	2	15.35	0.2	15.30	15.35	1.9	1,324	0.14%
2023/11/13	5	15.33	0	0.00	15.30	5	1,362	0.37%
2023/10/30	0	0.00	1	15.45	15.45	-1	1,726	-0.06%
2023/10/27	0	0.00	4	15.50	15.50	-4	1,753	-0.23%
2023/10/25	0	0.00	20	15.45	15.45	-20	1,768	-1.13%
2023/10/24	1	15.40	0	0.00	15.40	1	1,780	0.06%
2023/10/11	0	0.00	11.6	15.25	15.25	-11.6	1,821	-0.63%
2023/09/19	0	0.00	1	15.40	15.40	-1	1,985	-0.05%
2023/09/12	0	0.00	2	15.20	15.25	-2	2,117	-0.09%
2023/09/07	0	0.00	0	15.15	15.15	0	2,149	0.00%
2023/09/04	2	15.50	0	0.00	15.45	2	2,161	0.09%
2023/08/24	1	14.95	0	0.00	15.05	1	2,239	0.04%
2023/08/23	0	0.00	1	15.15	15.15	-1	2,235	-0.04%
2023/08/18	0	0.00	15.8	15.15	15.25	-15.8	2,273	-0.69%
2023/08/15	0	0.00	0.1	15.00	15.00	-0.1	2,214	0.00%
2023/08/14	0	14.55	2	14.70	14.40	-2	2,196	-0.09%
2023/08/10	0	0.00	10	15.08	15.10	-10	2,193	-0.46%
2023/08/08	1	15.60	4	15.55	15.60	-3	2,207	-0.14%
2023/08/07	1	15.45	0	0.00	15.60	1	2,214	0.05%
2023/08/04	3	15.53	10	15.68	15.85	-7	2,195	-0.32%
2023/08/02	15	15.49	3	15.45	15.40	12	2,179	0.55%
2023/07/26	0	0.00	1.1	14.96	15.00	-1.1	2,081	-0.05%
2023/07/25	0	0.00	1	15.10	15.10	-1	2,062	-0.05%
2023/07/11	7	15.20	0	0.00	15.15	7	1,974	0.35%
2023/07/06	0	0.00	5	15.85	15.80	-5	2,001	-0.25%
2023/07/04	0	0.00	2	15.80	15.75	-2	1,955	-0.10%
2023/07/03	0	0.00	9.4	15.70	15.80	-9.4	1,940	-0.48%
2023/06/30	0	0.00	1	15.75	15.70	-1	1,926	-0.05%
2023/06/29	0	0.00	1	15.95	15.70	-1	1,926	-0.05%
2023/06/27	10	15.70	4	15.65	15.65	6	1,914	0.31%
2023/06/26	5	15.91	1	15.85	15.80	4	1,899	0.21%
2023/06/19	0	0.00	10	15.55	15.55	-10	1,833	-0.55%
2023/06/16	0	0.00	2	15.35	15.45	-2	1,825	-0.11%
2023/06/15	0	0.00	10.1	15.30	15.35	-10.1	1,778	-0.57%
2023/06/13	0	0.00	0.1	15.30	15.35	-0.1	1,833	0.00%
2023/06/09	0	0.00	1.1	15.55	15.55	-1.1	1,840	-0.06%
2023/06/07	4	15.63	0	0.00	15.60	4	1,921	0.21%
2023/06/02	1	15.25	0.1	15.30	15.30	1	1,950	0.05%
2023/06/01	0	0.00	1	15.30	15.30	-1	1,938	-0.05%
2023/05/31	2	15.28	0	0.00	15.45	2	1,938	0.10%
2023/05/26	5	15.20	50	15.20	15.30	-45	2,004	-2.24%
2023/05/24	0	0.00	31.5	15.50	15.60	-31.5	2,085	-1.51%
2023/05/19	2	15.43	0	0.00	15.35	2	2,119	0.09%
2023/05/18	2	15.50	0	0.00	15.50	2	2,137	0.09%
2023/05/17	0	0.00	1	15.60	15.50	-1	2,130	-0.05%
2023/05/15	2	15.15	0	0.00	15.20	2	2,117	0.09%
2023/05/12	1	15.20	0	0.00	15.20	1	2,151	0.05%
2023/05/11	1	15.20	0	0.00	15.10	1	2,132	0.05%
2023/05/10	8	15.30	6	15.25	15.25	2	2,135	0.09%
2023/05/09	2	15.28	0	0.00	15.25	2	2,151	0.09%
2023/05/04	0	14.95	0	0.00	14.85	0	2,257	0.00%
2023/05/03	0.4	15.05	0	0.00	15.00	0.4	2,395	0.02%
2023/05/02	2	15.10	0	0.00	15.35	2	2,560	0.08%
2023/04/25	0	15.08	0	0.00	14.85	0	2,700	0.00%
2023/04/21	0	0.00	34	15.50	15.40	-34	2,750	-1.24%
2023/04/19	0	0.00	0.2	15.80	15.75	-0.2	2,791	-0.01%
2023/04/18	0	0.00	1	15.90	15.80	-1	2,797	-0.04%
2023/04/17	3	16.00	3	16.02	16.00	0	2,797	0.00%
2023/04/10	2	15.70	0	0.00	15.65	2	2,922	0.07%
2023/04/06	5	15.55	4	15.60	15.50	1	3,030	0.03%
2023/03/27	2	15.70	0	0.00	15.70	2	4,154	0.05%
2023/03/21	2	15.80	0	0.00	15.70	2	5,165	0.04%
2023/03/09	0	0.00	1.5	17.05	17.00	-1.5	5,087	-0.03%
2023/03/06	2	17.30	2	17.15	17.20	0	5,048	0.00%
2023/03/03	0	0.00	10	17.15	17.15	-10	5,044	-0.20%
2023/02/24	0	0.00	5.2	17.35	17.30	-5.2	4,980	-0.10%
2023/02/23	2	17.60	0	0.00	17.45	2	4,959	0.04%
2023/02/20	0	0.00	2	17.05	17.05	-2	4,874	-0.04%
2023/02/16	2.7	16.90	0	0.00	16.95	2.7	5,055	0.05%
2023/02/15	0	0.00	15.8	16.65	16.60	-15.8	5,059	-0.31%
2023/02/14	1	16.75	0	0.00	16.70	1	5,077	0.02%
2023/02/13	1	16.75	3	16.53	16.75	-2	5,097	-0.04%
2023/02/09	0	0.00	6	17.14	17.10	-6	5,097	-0.12%
2023/02/08	1	17.30	0	0.00	17.20	1	5,093	0.02%
2023/02/07	0	0.00	5	17.26	17.25	-5	5,071	-0.10%
2023/02/03	0	0.00	5	17.15	17.15	-5	5,037	-0.10%
2023/02/01	0	0.00	1	17.10	17.15	-1	4,912	-0.02%
2023/01/31	1	17.10	0	0.00	17.10	1	4,780	0.02%
2023/01/16	0	0.00	10	15.90	15.90	-10	4,532	-0.22%
2023/01/13	0	0.00	1	16.00	15.95	-1	4,530	-0.02%
2023/01/10	16	16.07	0	0.00	15.95	16	4,665	0.34%
2023/01/03	1	16.15	0	0.00	16.05	1	4,699	0.02%
2022/12/30	2	16.35	3	16.03	16.00	-1	4,680	-0.02%
2022/12/29	0	0.00	1	15.90	15.95	-1	4,596	-0.02%
2022/12/28	1	16.50	20	16.30	16.05	-19	4,555	-0.42%
2022/12/27	0	0.00	2	16.30	16.35	-2	4,529	-0.04%
2022/12/26	0.7	16.45	0	0.00	16.45	0.7	4,507	0.02%
2022/12/23	4	16.63	2	16.80	16.80	2	4,478	0.04%
2022/12/22	19	16.79	6	16.88	16.90	13	4,441	0.29%
2022/12/21	26	16.96	63.2	16.85	16.80	-37.2	4,277	-0.87%
2022/12/20	17	16.16	36	15.95	16.00	-19	3,727	-0.51%
2022/12/16	7	16.31	5	16.20	16.20	2	3,543	0.06%
2022/12/15	52	16.48	8.5	16.38	16.35	43.5	3,456	1.26%
2022/12/14	25	15.98	2	16.20	15.85	23	3,164	0.73%
2022/12/13	6	15.88	2	15.55	15.80	4	2,958	0.14%
2022/12/05	2	15.35	2	15.40	15.35	0	2,712	0.00%
2022/12/02	2	15.25	0	0.00	15.25	2	2,735	0.07%
2022/12/01	0	0.00	0.2	15.30	15.20	-0.2	2,825	-0.01%
2022/11/30	5	15.25	5	15.15	15.15	0	2,822	0.00%
2022/11/25	0	0.00	20	15.00	14.90	-20	2,909	-0.69%
2022/11/24	0	0.00	2	15.10	15.00	-2	2,905	-0.07%
2022/11/22	0	14.83	0	0.00	14.95	0	2,986	0.00%
2022/11/21	0	0.00	5	14.90	14.90	-5	3,025	-0.17%
2022/11/18	0	0.00	1	15.00	14.90	-1	3,043	-0.03%
2022/11/16	2	15.05	0	0.00	15.15	2	3,076	0.07%
2022/11/15	32	15.35	4	15.38	15.30	28	3,064	0.91%
2022/11/14	4	15.15	4	15.05	15.15	0	3,021	0.00%
2022/11/09	1.5	14.67	0	0.00	14.60	1.5	3,077	0.05%
2022/11/08	3	14.80	3	14.75	14.65	0	3,168	0.00%
2022/11/07	0	0.00	10	14.75	14.85	-10	3,332	-0.30%
2022/11/04	0	0.00	10	14.45	14.50	-10	3,308	-0.30%
2022/10/27	0	0.00	1	14.45	14.50	-1	3,560	-0.03%
2022/10/20	1.9	14.35	0	0.00	14.65	1.9	4,029	0.05%
2022/10/19	0	0.00	0.3	14.35	14.40	-0.3	3,973	-0.01%
2022/10/13	0	13.75	0	0.00	13.30	0	3,933	0.00%
2022/10/11	10	13.70	0	0.00	13.95	10	3,972	0.25%
2022/10/07	0	0.00	46.2	14.11	14.15	-46.2	3,970	-1.16%
2022/10/06	0	0.00	6	14.10	14.10	-6	3,993	-0.15%
2022/10/04	0	13.85	0	0.00	14.10	0	4,085	0.00%
2022/10/03	1	13.50	4	13.50	13.75	-3	4,100	-0.07%
2022/09/30	10	13.30	0	0.00	13.45	10	4,132	0.24%
2022/09/29	0	0.00	1	13.50	13.50	-1	4,158	-0.02%
2022/09/28	0	13.20	0	0.00	13.15	0	4,181	0.00%
2022/09/27	0	0.00	1	13.50	13.70	-1	4,172	-0.02%
2022/09/26	10	13.45	8	13.70	13.45	2	4,192	0.05%
2022/09/23	1	14.05	0	0.00	14.00	1	4,202	0.02%
2022/09/21	0	14.25	0	0.00	14.45	0	4,263	0.00%
2022/09/20	10	14.40	0	0.00	14.60	10	4,258	0.23%
2022/09/15	13	14.89	0	0.00	14.90	13	4,311	0.30%
2022/09/06	1	14.75	2	15.05	14.95	-1	4,525	-0.02%
2022/09/05	1	14.65	1	14.75	14.90	0	4,560	0.00%
2022/09/02	0	15.05	2	15.05	15.00	-2	4,560	-0.04%
2022/09/01	0	15.35	0	0.00	15.30	0	4,514	0.00%
2022/08/31	1	15.55	0	0.00	15.70	1	4,494	0.02%
2022/08/30	1	15.75	0	0.00	15.65	1	4,489	0.02%
2022/08/29	0	0.00	1	15.95	15.95	-1	4,477	-0.02%
2022/08/26	0	0.00	1	16.55	16.45	-1	4,451	-0.02%
2022/08/24	0	0.00	5	16.45	16.30	-5	4,429	-0.11%
2022/08/23	0	0.00	1	16.20	16.20	-1	4,402	-0.02%
2022/08/22	5	16.20	0	0.00	16.20	5	4,411	0.11%
2022/08/19	5	16.20	5	16.35	16.35	0	4,410	0.00%
2022/08/18	2	16.20	0	0.00	16.30	2	4,382	0.05%
2022/08/17	1	16.40	34	16.52	16.25	-33	4,338	-0.76%
2022/08/16	32.2	16.08	0	0.00	16.05	32.2	4,264	0.76%
2022/08/15	27	15.93	32	16.24	16.20	-5	4,234	-0.12%
2022/08/12	12	16.08	2	16.15	15.80	10	4,157	0.24%
2022/08/11	0	0.00	5	15.65	15.65	-5	4,007	-0.12%
2022/08/10	0	0.00	13	15.45	15.45	-13	4,028	-0.32%
2022/08/08	14	15.88	0	0.00	15.90	14	4,040	0.35%
2022/08/04	2	15.65	1	15.65	15.65	1	4,105	0.02%
2022/08/03	6	16.00	0	0.00	16.00	6	4,092	0.15%
2022/08/02	12	16.89	5	16.65	16.60	7	4,065	0.17%
2022/08/01	8	17.19	17	16.99	17.40	-9	4,002	-0.22%
2022/07/29	0	0.00	13	16.35	16.30	-13	3,794	-0.34%
2022/07/28	0	0.00	4	16.00	15.95	-4	3,825	-0.10%
2022/07/25	15	16.43	0	0.00	16.65	15	3,879	0.39%
2022/07/21	0	15.95	0	0.00	16.15	0	3,948	0.00%
2022/07/20	10	16.05	0	0.00	16.05	10	4,075	0.25%
2022/07/18	0	15.50	1	15.80	15.80	-1	4,211	-0.02%
2022/07/15	1	15.30	0	0.00	15.50	1	4,266	0.02%
2022/07/14	0	15.30	2	15.35	15.65	-2	4,409	-0.05%
2022/07/13	2	15.60	0	0.00	15.60	2	4,489	0.05%
2022/07/12	0.1	15.68	0	0.00	15.50	0.1	4,704	0.00%
2022/07/08	7	16.50	0	0.00	16.55	7	5,310	0.13%
2022/07/07	0	16.10	0	0.00	16.10	0	6,019	0.00%
2022/07/06	0	0.00	2	16.00	16.10	-2	6,115	-0.03%
2022/07/05	0	16.30	0	0.00	16.55	0	6,254	0.00%
2022/07/04	0	0.00	0.2	16.25	16.25	-0.2	6,338	0.00%
2022/06/23	1	16.85	1	16.90	16.85	0	6,912	0.00%
2022/06/22	0	17.15	2	17.40	17.15	-2	6,949	-0.03%
2022/06/21	0	0.00	10	17.50	17.85	-10	7,041	-0.14%
2022/06/20	2	17.35	2	16.80	16.80	0	7,116	0.00%
2022/06/17	5	18.15	0	0.00	18.15	5	7,303	0.07%
2022/06/16	8	18.71	0	0.00	18.50	8	7,832	0.10%
2022/06/14	1	19.15	0	0.00	19.10	1	8,097	0.01%
2022/06/13	1	19.50	0	0.00	19.40	1	8,212	0.01%
2022/06/10	0	20.30	0	0.00	20.25	0	8,440	0.00%
2022/06/06	0	20.50	0	20.75	20.75	0	9,389	0.00%
2022/05/31	10	20.55	0	0.00	20.50	10	10,492	0.10%
2022/05/30	8	20.71	10	20.75	20.70	-2	10,632	-0.02%
2022/05/25	0	0.00	10	20.30	20.30	-10	11,266	-0.09%
2022/05/23	0	20.45	0	0.00	20.35	0	11,506	0.00%
2022/05/20	10	20.45	2	20.45	20.35	8	11,790	0.07%
2022/05/19	12	19.67	10	19.90	20.10	2	12,388	0.02%
2022/05/17	0	0.00	20	20.00	19.90	-20	12,412	-0.16%
2022/05/16	20	19.70	1	19.65	19.70	19	12,439	0.15%
2022/05/12	15	19.05	0	0.00	18.85	15	12,406	0.12%
2022/05/11	0	0.00	15	19.58	19.55	-15	12,389	-0.12%
2022/05/10	2	19.90	1	19.35	19.90	1	12,463	0.01%
2022/05/09	19	19.88	10	19.75	19.65	9	12,500	0.07%
2022/05/06	0	20.50	1	20.65	20.40	-1	12,471	-0.01%
2022/05/05	1	21.25	0	0.00	21.25	1	12,526	0.01%
2022/05/04	3	21.17	0	0.00	21.10	3	12,559	0.02%
2022/04/27	19	21.13	0	0.00	21.15	19	12,812	0.15%
2022/04/26	1	22.25	0	0.00	21.65	1	12,748	0.01%
2022/04/25	18	22.37	0	0.00	22.30	18	12,679	0.14%
2022/04/22	1	23.30	5	23.55	23.40	-4	12,595	-0.03%
2022/04/21	0	23.60	0	0.00	23.45	0	12,640	0.00%
2022/04/20	6	23.78	0	0.00	23.70	6	12,743	0.05%
2022/04/19	8	24.23	0	0.00	24.15	8	12,708	0.06%
2022/04/18	23	24.57	3	25.00	24.15	20	12,698	0.16%
2022/04/15	1	25.95	2	25.63	25.50	-1	12,581	-0.01%
2022/04/14	14	25.82	12	26.04	25.70	2	12,459	0.02%
2022/04/13	16	25.78	50	25.66	26.20	-34	12,085	-0.28%
2022/04/12	4	24.85	9	25.09	24.85	-5	11,383	-0.04%
2022/04/11	4	25.16	16	25.13	24.85	-12	11,297	-0.11%
2022/04/08	15	24.23	11	24.53	24.85	4	11,168	0.04%
2022/04/07	11	24.85	26	25.14	24.05	-15	11,091	-0.14%
2022/04/01	0	0.00	0.2	24.90	24.85	-0.2	10,767	0.00%
2022/03/30	0	24.35	29	24.30	24.55	-29	10,805	-0.27%
2022/03/29	0	24.60	0	0.00	24.40	0	10,852	0.00%
2022/03/28	10	24.65	7	24.70	24.85	3	11,003	0.03%
2022/03/25	10	25.20	2	25.30	25.35	8	11,180	0.07%
2022/03/24	10	25.10	1	25.20	25.10	9	11,456	0.08%
2022/03/23	5	25.10	5	25.15	25.25	0	11,650	0.00%
2022/03/22	24	25.43	2	25.55	25.40	22	11,568	0.19%
2022/03/21	30	25.50	6	25.41	25.40	24	11,354	0.21%
2022/03/18	6	25.03	0	0.00	24.95	6	10,931	0.05%
2022/03/17	0	0.00	5	25.00	24.95	-5	11,058	-0.05%
2022/03/16	2	24.20	5	24.35	24.15	-3	10,939	-0.03%
2022/03/15	5	24.59	41	24.91	24.50	-36	10,857	-0.33%
2022/03/14	10	25.20	6	25.32	25.40	4	10,860	0.04%
2022/03/11	40	25.08	13	25.12	25.10	27	10,681	0.25%
2022/03/10	0.5	23.55	0	0.00	24.00	0.5	10,407	0.00%
2022/03/09	5	23.25	7	23.34	23.35	-2	10,396	-0.02%
2022/03/08	18	25.16	45	24.40	23.25	-27	10,412	-0.26%
2022/03/07	15	24.57	39	25.05	25.00	-24	9,865	-0.24%
2022/03/04	17	25.00	3	24.90	24.90	14	9,645	0.15%
2022/03/03	0.5	24.95	16	25.00	25.05	-15.5	9,591	-0.16%
2022/03/02	15	24.78	0	0.00	24.70	15	9,623	0.16%
2022/03/01	11	24.80	1	24.85	24.60	10	9,828	0.10%
2022/02/25	0	0.00	4	24.05	24.00	-4	10,243	-0.04%
2022/02/24	2	23.63	1	23.75	23.25	1	10,445	0.01%
2022/02/23	21	24.23	14	24.18	24.25	7	10,462	0.07%
2022/02/22	11	24.51	7	23.96	23.85	4	10,545	0.04%
2022/02/21	30	25.13	25	25.03	24.90	5	10,367	0.05%
2022/02/18	5	23.66	0	0.00	23.80	5	9,909	0.05%
2022/02/10	20	23.80	7	23.64	23.80	13	12,069	0.11%
2022/02/09	2	23.50	8	23.42	23.50	-6	12,812	-0.05%
2022/02/08	5	23.10	0	0.00	23.20	5	12,835	0.04%
2022/02/07	2	21.95	5	22.58	22.90	-3	12,956	-0.02%
2022/01/25	1.1	21.48	30	21.25	21.10	-28.9	13,177	-0.22%
2022/01/24	3	21.70	0	0.00	21.55	3	13,247	0.02%
2022/01/21	5	22.92	0	0.00	22.40	5	13,322	0.04%
2022/01/20	0	0.00	2	22.95	22.95	-2	13,369	-0.01%
2022/01/19	0.4	22.55	0	0.00	22.40	0.4	13,390	0.00%
2022/01/18	1	23.00	0	0.00	22.65	1	13,536	0.01%
2022/01/17	1	22.35	0	0.00	22.80	1	13,735	0.01%
2022/01/14	4	22.70	0	0.00	22.75	4	14,336	0.03%
2022/01/13	2	23.05	11	23.33	23.35	-9	14,550	-0.06%
2022/01/12	3	22.62	1	22.60	22.55	2	14,550	0.01%
2022/01/11	24	22.90	0	0.00	22.85	24	14,562	0.16%
2022/01/10	4	23.25	0	0.00	23.10	4	14,750	0.03%
2022/01/07	4	23.53	11	23.55	23.50	-7	14,865	-0.05%
2022/01/06	5	24.03	0	0.00	24.00	5	14,961	0.03%
2022/01/05	0	0.00	5	24.66	24.35	-5	15,153	-0.03%
2022/01/04	4	24.48	2	24.48	24.55	2	15,404	0.01%
2022/01/03	22	25.00	7	25.13	24.80	15	15,625	0.10%
2021/12/30	4	25.30	5	25.30	25.30	-1	15,883	-0.01%
2021/12/29	0	0.00	1	25.40	25.30	-1	16,057	-0.01%
2021/12/28	10	25.30	8	25.08	25.05	2	16,410	0.01%
2021/12/27	4	25.15	1	25.20	25.15	3	16,882	0.02%
2021/12/24	8	25.71	5	25.65	25.40	3	17,204	0.02%
2021/12/23	3	25.57	7	25.72	25.75	-4	17,581	-0.02%
2021/12/22	2	25.73	1	25.90	25.70	1	17,728	0.01%
2021/12/21	19	24.85	29	25.44	25.70	-10	17,674	-0.06%
2021/12/20	12	25.50	18	25.66	25.50	-6	17,575	-0.03%
2021/12/17	19	24.91	89	25.04	24.90	-70	17,442	-0.40%
2021/12/16	5	24.43	6	24.25	24.20	-1	17,335	-0.01%
2021/12/15	2.2	24.08	6	24.37	24.50	-3.8	17,638	-0.02%
2021/12/14	8	24.31	4	24.05	24.05	4	17,799	0.02%
2021/12/13	26	24.91	11.3	24.97	24.80	14.7	17,831	0.08%
2021/12/10	6.1	24.57	10	24.30	24.30	-3.9	17,825	-0.02%
2021/12/09	4	24.59	4	24.45	24.45	0	18,198	0.00%
2021/12/08	69	24.97	1	25.45	24.60	68	18,631	0.36%
2021/12/07	22.1	24.61	7	24.62	24.60	15.1	18,780	0.08%
2021/12/06	1	24.00	0	0.00	24.10	1	18,890	0.01%
2021/12/03	6.1	24.05	6	23.95	23.90	0.1	19,060	0.00%
2021/12/02	2	23.68	2	23.90	24.00	0	19,280	0.00%
2021/12/01	3	23.72	7	23.95	23.85	-4	19,502	-0.02%
2021/11/30	8	23.87	12	24.18	23.85	-4	19,891	-0.02%
2021/11/29	12	23.83	7	23.64	23.85	5	20,159	0.02%
2021/11/26	9	24.48	14	24.51	24.30	-5	20,939	-0.02%
2021/11/25	38	25.73	11	25.01	25.10	27	21,645	0.12%
2021/11/24	18	25.21	20	25.40	25.40	-2	22,205	-0.01%
2021/11/23	59	24.23	56	24.66	24.20	3	22,685	0.01%
2021/11/22	8	23.45	9	23.71	23.65	-1	23,119	0.00%
2021/11/19	10	24.10	310	23.75	23.55	-300	23,230	-1.29%	大賣/鉅額交易
2021/11/18	6	24.14	13	24.32	24.35	-7	23,455	-0.03%
2021/11/17	12	24.55	9	24.46	24.30	3	23,817	0.01%
2021/11/16	67	24.56	12	24.58	24.45	55	24,062	0.23%
2021/11/15	12	25.55	171	25.32	25.25	-159	24,229	-0.66%	大賣/鉅額交易
2021/11/12	16	26.25	14	26.04	26.00	2	24,884	0.01%
2021/11/11	168	27.84	18	26.61	26.75	150	25,148	0.60%	大買/鉅額交易
2021/11/10	7	26.01	5	26.22	26.00	2	24,732	0.01%
2021/11/09	17	26.25	10	26.38	26.30	7	24,882	0.03%
2021/11/08	172	26.86	15	26.71	26.85	157	24,932	0.63%	大買/鉅額交易
2021/11/05	12	25.08	0	0.00	24.90	12	24,907	0.05%
2021/11/04	5	25.03	0	0.00	24.90	5	25,405	0.02%
2021/11/03	0	0.00	56	25.39	25.35	-56	25,735	-0.22%
2021/11/02	53	25.09	0	0.00	24.55	53	25,951	0.20%
2021/11/01	35	25.24	0	0.00	24.70	35	26,293	0.13%
2021/10/29	0	0.00	34	24.63	24.80	-34	26,576	-0.13%
2021/10/28	3	24.95	8	24.91	24.85	-5	26,880	-0.02%
2021/10/26	0	0.00	12	25.03	25.10	-12	28,389	-0.04%
2021/10/25	9	24.72	26	25.06	24.95	-17	28,888	-0.06%
2021/10/22	11	24.82	41	24.67	24.30	-30	29,541	-0.10%
2021/10/21	3	26.35	11	26.56	26.60	-8	29,637	-0.03%
2021/10/20	9	26.03	7	26.31	25.65	2	29,868	0.01%
2021/10/18	1	26.10	1	26.75	26.00	0	31,591	0.00%
2021/10/15	7	26.48	6	26.24	26.45	1	33,490	0.00%
2021/10/14	2	25.98	0	0.00	26.10	2	35,622	0.01%
2021/10/13	0.5	25.45	12	26.18	25.45	-11.5	36,315	-0.03%
2021/10/12	55	26.81	0.5	25.60	25.75	54.5	36,411	0.15%
2021/10/08	19	27.02	3	27.63	26.75	16	36,401	0.04%
2021/10/07	8.4	27.09	11	27.30	27.50	-2.7	36,539	-0.01%
2021/10/06	35	27.60	30	27.23	27.15	5	36,742	0.01%
2021/10/05	20	26.61	12	27.19	27.80	8	37,206	0.02%
2021/10/04	12	26.27	20	26.62	26.30	-8	37,152	-0.02%
2021/10/01	10	29.09	6	28.83	28.70	4	37,148	0.01%
2021/09/30	46.3	30.25	24	30.08	30.50	22.3	37,341	0.06%
2021/09/29	11	29.35	8	29.35	29.15	3	37,673	0.01%
2021/09/28	5	29.05	0	0.00	28.80	5	40,602	0.01%
2021/09/27	0	0.00	12	29.50	29.50	-12	45,209	-0.03%
2021/09/24	0	0.00	15	29.27	29.30	-15	50,723	-0.03%
2021/09/23	2	27.95	5	28.18	28.40	-3	51,548	-0.01%
2021/09/22	8	27.97	1	27.85	27.80	7	53,359	0.01%
2021/09/17	30	30.31	1	30.00	29.85	29	55,127	0.05%
2021/09/16	8	30.91	10	30.45	30.45	-2	56,569	0.00%
2021/09/15	7	30.06	18	30.58	30.90	-11	58,020	-0.02%
2021/09/14	34	30.80	30	30.74	30.60	4	60,030	0.01%
2021/09/13	22	31.66	32	31.80	31.95	-10	61,275	-0.02%
2021/09/10	16	31.25	46	31.27	30.85	-30	61,201	-0.05%
2021/09/09	2	29.80	17	30.64	31.00	-15	61,181	-0.02%
2021/09/08	68	30.31	85	30.39	29.75	-17	61,596	-0.03%
2021/09/07	52	31.01	77	30.37	30.30	-25	62,033	-0.04%
2021/09/06	58	31.82	53	31.55	31.20	5	62,210	0.01%
2021/09/03	85	31.92	53	31.71	31.30	32	62,354	0.05%
2021/09/02	22	31.86	89	31.48	31.25	-67	62,488	-0.11%
2021/09/01	31	33.30	35	33.07	32.50	-4	62,508	-0.01%
2021/08/31	31	32.82	21	32.81	32.70	10	62,339	0.02%
2021/08/30	25	32.69	16	32.89	32.35	9	62,160	0.01%
2021/08/27	33	32.28	14	32.11	32.35	19	62,004	0.03%
2021/08/26	0	0.00	17	32.92	33.55	-17	61,746	-0.03%
2021/08/25	13	30.59	7	30.39	30.50	6	62,734	0.01%
2021/08/24	8	30.49	14	30.21	30.75	-6	63,697	-0.01%
2021/08/23	16	30.36	8	30.85	30.40	8	66,660	0.01%
2021/08/20	37	29.58	35	29.80	29.75	2	67,728	0.00%
2021/08/19	95.1	30.16	91	30.70	29.30	4.1	68,138	0.01%
2021/08/18	149	29.98	64	30.53	31.55	85	68,357	0.12%	大買/
2021/08/17	117	29.67	226	30.85	29.60	-109	68,171	-0.16%	大買/大賣/鉅額交易
2021/08/16	62	32.71	7	33.41	32.20	55	68,123	0.08%
2021/08/13	30	33.95	29	33.42	33.25	1	68,637	0.00%
2021/08/12	63	33.80	26.1	34.06	34.65	37	69,245	0.05%
2021/08/11	76	34.14	85	33.25	33.05	-9	70,628	-0.01%
2021/08/10	70	34.53	72	34.25	33.85	-2	70,863	0.00%
2021/08/09	28	34.39	38	34.24	33.80	-10	71,352	-0.01%
2021/08/06	22.3	33.35	43	33.39	33.35	-20.7	72,107	-0.03%
2021/08/05	22	33.76	51	33.67	33.20	-29	73,352	-0.04%
2021/08/04	36	35.11	29	35.05	34.80	7	74,615	0.01%
2021/08/03	65	36.04	72	36.01	36.15	-7	78,196	-0.01%
2021/08/02	27	36.32	39	35.63	36.45	-12	79,599	-0.02%
2021/07/30	28	36.59	86.1	36.49	35.05	-58.1	80,212	-0.07%
2021/07/29	42	34.80	45.1	35.25	35.75	-3.1	81,024	0.00%
2021/07/28	147	34.04	61.1	33.90	33.40	85.9	83,271	0.10%	大買/
2021/07/27	65.1	34.22	61	33.80	33.20	4.1	84,456	0.00%
2021/07/26	32.1	35.64	33	35.87	35.40	-0.9	85,770	0.00%
2021/07/23	16	35.49	19	35.71	35.35	-3	87,716	0.00%
2021/07/22	102	35.87	96	35.35	34.65	6	87,398	0.01%	大買/
2021/07/21	103.5	39.21	118.6	40.31	36.80	-15.1	86,817	-0.02%	大買/大賣/
2021/07/20	122	39.07	98	38.94	38.55	24	85,356	0.03%	大買/
2021/07/19	65	39.38	69.9	39.36	40.70	-4.9	83,561	-0.01%
2021/07/16	38.5	36.65	16.8	37.08	37.25	21.7	84,223	0.03%
2021/07/15	9	34.95	16.1	35.62	36.80	-7.1	84,820	-0.01%
2021/07/14	24.2	32.88	41	33.49	33.70	-16.8	86,097	-0.02%
2021/07/13	41.5	36.84	16	36.23	35.35	25.5	87,028	0.03%
2021/07/12	53	38.44	39.8	38.54	38.50	13.2	88,113	0.01%
2021/07/09	28	36.46	44	36.66	36.45	-16	88,341	-0.02%
2021/07/08	19	35.83	27	36.06	36.45	-8	89,611	-0.01%
2021/07/07	18.5	34.61	46	34.26	34.20	-27.5	90,100	-0.03%
2021/07/06	117.8	35.66	30	35.52	35.45	87.8	90,592	0.10%	大買/
2021/07/05	198	38.99	167.2	39.22	38.05	30.8	90,514	0.03%	大買/大賣/
2021/07/02	237.3	37.91	210.1	37.28	37.55	27.2	88,370	0.03%	大買/大賣/
2021/07/01	239	35.22	397.4	35.49	36.55	-158.4	84,005	-0.19%	大買/大賣/鉅額交易
2021/06/30	53.4	33.12	24	33.20	33.25	29.4	78,935	0.04%
2021/06/29	265	30.24	46	30.24	30.25	219	78,221	0.28%	大買/鉅額交易
2021/06/28	49	26.05	88	26.96	27.50	-39	76,282	-0.05%
2021/06/25	200	25.41	165	25.54	25.00	35	74,177	0.05%	大買/大賣/
2021/06/24	119	24.83	85	24.74	24.70	34	72,552	0.05%	大買/
2021/06/23	150	24.88	147	24.25	23.75	3	70,919	0.00%	大買/大賣/
2021/06/22	40	23.72	115	23.94	24.30	-75	68,843	-0.11%	大賣/
2021/06/21	9	22.52	14	22.41	22.10	-5	67,145	-0.01%
2021/06/18	48	23.33	41	23.27	23.10	7	66,742	0.01%
2021/06/17	52	23.35	74	23.32	23.20	-22	66,405	-0.03%
2021/06/16	54	23.62	48	23.70	23.10	6	65,775	0.01%
2021/06/15	26	23.30	13	23.50	23.80	13	65,127	0.02%
2021/06/11	14	23.50	3	23.32	22.90	11	64,654	0.02%
2021/06/10	21	23.15	9	23.28	23.25	12	64,216	0.02%
2021/06/09	101	23.42	27	22.87	22.90	74	63,706	0.12%	大買/
2021/06/08	57	23.64	78	23.70	23.80	-21	63,618	-0.03%
2021/06/07	4	23.01	36	23.63	23.00	-32	62,950	-0.05%
2021/06/04	27	24.14	42	24.35	23.50	-15	62,282	-0.02%
2021/06/03	57	24.51	28	24.56	24.45	29	61,710	0.05%
2021/06/02	269	24.32	299	24.59	24.50	-30	60,894	-0.05%	大買/大賣/
2021/06/01	240	24.15	252	23.62	23.85	-12	59,204	-0.02%	大買/大賣/
2021/05/31	101	24.08	48	23.97	23.45	53	58,251	0.09%	大買/
2021/05/28	7	22.16	81	22.30	22.70	-74	55,125	-0.13%
2021/05/27	69	21.28	33	21.61	20.65	36	53,665	0.07%
2021/05/26	17	20.78	23	20.84	20.85	-6	52,913	-0.01%
2021/05/25	30	20.06	261	20.15	20.45	-231	52,288	-0.44%	大賣/鉅額交易
2021/05/24	15	20.43	3	20.70	20.15	12	51,785	0.02%
2021/05/21	23	20.54	21	20.33	20.40	2	51,592	0.00%
2021/05/20	13	20.55	50	20.55	20.15	-37	50,742	-0.07%
2021/05/19	218	21.01	154	21.17	21.30	64	49,862	0.13%	大買/大賣/
2021/05/18	23	19.73	26	19.58	20.00	-3	48,134	-0.01%
2021/05/17	241	19.24	63	18.20	18.20	178	47,212	0.38%	大買/鉅額交易
2021/05/14	64	20.71	107	20.94	20.20	-43	46,130	-0.09%	大賣/
2021/05/13	77	22.90	34	22.57	22.40	43	44,853	0.10%
2021/05/12	38	25.97	62	26.31	24.85	-24	43,204	-0.06%
2021/05/11	284	27.28	165.6	27.02	27.60	118.4	41,440	0.29%	大買/大賣/鉅額交易
2021/05/10	64	23.98	66	24.04	25.30	-2	37,415	-0.01%
2021/05/07	36	22.62	95.1	22.39	23.00	-59.1	35,579	-0.17%
2021/05/06	90	23.02	79	23.07	22.95	11	34,355	0.03%
2021/05/05	200	22.49	143	22.58	21.95	57	32,449	0.18%	大買/大賣/
2021/05/04	66	22.54	320	23.26	21.50	-254	29,559	-0.86%	大賣/鉅額交易
2021/05/03	110	23.33	63	23.83	23.85	47	27,541	0.17%	大買/
2021/04/29	62	20.99	147	21.12	21.70	-85	25,745	-0.33%	大賣/
2021/04/28	47	20.01	2	19.80	19.75	45	23,293	0.19%
2021/04/27	15.1	20.52	21	20.42	20.25	-5.9	22,893	-0.03%
2021/04/26	249	20.50	79	20.35	20.60	170	22,344	0.76%	大買/鉅額交易
2021/04/23	53	19.75	29.1	19.51	19.55	23.9	21,722	0.11%
2021/04/22	91	20.86	179	21.24	20.05	-88	21,303	-0.41%	大賣/
2021/04/21	82.1	19.93	45	20.08	19.90	37.1	19,815	0.19%
2021/04/20	123	19.60	48.1	19.62	19.85	74.9	18,936	0.40%	大買/
2021/04/19	92	19.68	57	19.55	20.20	35	17,592	0.20%
2021/04/16	98	18.05	114	17.96	18.40	-16	16,366	-0.10%	大賣/
2021/04/15	19	17.12	51	16.98	17.20	-32	15,111	-0.21%
2021/04/14	195.1	17.07	156.6	16.84	16.95	38.5	14,494	0.27%	大買/大賣/
2021/04/13	84	16.66	45.1	16.79	16.35	38.9	13,236	0.29%
2021/04/12	67.1	16.02	80.1	16.11	16.65	-13	13,078	-0.10%
2021/04/09	75	15.53	51	15.05	15.15	24	12,276	0.20%
2021/04/08	37	15.09	35	15.02	15.15	2	11,717	0.02%
2021/04/07	9.1	14.18	100	14.19	14.30	-90.9	11,170	-0.81%
2021/04/06	107	14.29	25	14.24	14.40	82	11,169	0.73%	大買/
2021/04/01	5	13.50	7	13.59	13.65	-2	10,938	-0.02%
2021/03/31	15	13.32	0	0.00	13.35	15	10,675	0.14%
2021/03/29	1	13.20	0	0.00	13.15	1	10,974	0.01%
2021/03/23	0	0.00	30	13.55	13.30	-30	13,418	-0.22%
2021/03/18	30	13.30	0	0.00	13.25	30	15,350	0.20%
2021/03/17	5	13.20	0	0.00	13.25	5	15,783	0.03%
2021/03/16	10	13.30	1	13.35	13.40	9	16,480	0.05%
2021/03/15	5	13.70	0.2	13.60	13.60	4.8	16,525	0.03%
2021/03/12	12	13.72	21	13.67	13.60	-9	16,507	-0.05%
2021/03/05	0	0.00	1	13.20	13.00	-1	16,642	-0.01%
2021/03/04	5	13.75	0	0.00	13.40	5	17,215	0.03%
2021/03/03	10	13.25	1	13.40	13.45	9	17,626	0.05%
2021/02/26	0	0.00	1	13.10	13.15	-1	17,763	-0.01%
2021/02/25	0	0.00	5	13.20	13.20	-5	18,144	-0.03%
2021/02/24	1	12.80	5	13.30	12.90	-4	19,110	-0.02%
2021/02/23	41	13.56	44	13.35	13.30	-3	19,086	-0.02%
2021/02/22	0	0.00	8	12.72	12.95	-8	18,969	-0.04%
2021/02/19	1	12.35	10	12.50	12.60	-9	18,884	-0.05%
2021/02/05	1	11.55	0	0.00	11.55	1	18,769	0.01%
2021/02/01	0	0.00	0	11.15	11.60	0	18,803	0.00%
2021/01/29	0	0.00	42	11.64	11.35	-42	18,763	-0.22%
2021/01/28	12	11.61	0	0.00	11.70	12	18,735	0.06%
2021/01/27	0	0.00	20	11.83	11.80	-20	18,763	-0.11%
2021/01/25	0	0.00	1	12.10	12.05	-1	18,732	-0.01%
2021/01/22	22	11.85	12	11.91	12.00	10	18,675	0.05%
2021/01/21	2	11.50	0	0.00	11.45	2	18,457	0.01%
2021/01/20	1	11.70	120	11.69	11.50	-119	18,482	-0.64%	大賣/鉅額交易
2021/01/18	2	12.15	5.7	11.90	12.05	-3.7	18,683	-0.02%
2021/01/15	5	12.37	0	0.00	12.20	5	18,587	0.03%
2021/01/14	3	12.80	0	0.00	12.80	3	18,437	0.02%
2021/01/13	0	0.00	5	12.70	12.75	-5	18,351	-0.03%
2021/01/12	11	12.62	0	0.00	12.50	11	18,285	0.06%
2021/01/11	15	13.30	0	0.00	13.25	15	18,088	0.08%
2021/01/08	17	13.67	12	13.33	13.55	5	18,065	0.03%
2021/01/07	6	13.58	25	13.52	13.70	-19	18,111	-0.10%
2021/01/06	32	13.45	55	13.70	13.25	-23	18,200	-0.13%
2021/01/05	34	14.15	52	14.32	14.00	-18	17,855	-0.10%
2021/01/04	92	13.74	20	13.72	13.85	72	17,010	0.42%
2020/12/31	31	13.52	0	0.00	13.60	31	16,754	0.19%
2020/12/30	10	13.90	11	13.71	13.50	-1	16,539	-0.01%
2020/12/29	11	13.38	10.5	13.20	13.25	0.5	16,052	0.00%
2020/12/28	19	13.01	0	0.00	12.95	19	15,631	0.12%
2020/12/25	0	0.00	1	13.40	13.35	-1	15,261	-0.01%
2020/12/24	100	13.35	0	0.00	13.35	100	15,133	0.66%
2020/12/23	3.8	13.10	122	13.07	13.35	-118.2	14,991	-0.79%	大賣/鉅額交易
2020/12/22	61	14.00	22.6	14.60	13.30	38.4	14,735	0.26%
2020/12/21	31	14.05	72	14.14	14.15	-41	13,800	-0.30%
2020/12/17	10	13.10	8	13.51	13.10	2	12,521	0.02%
2020/12/16	8	13.33	0	0.00	13.30	8	12,200	0.07%
2020/12/15	34	13.48	78	13.28	13.45	-44	11,757	-0.37%
2020/12/14	11	12.64	32	12.67	12.65	-21	10,423	-0.20%
2020/12/11	51	12.55	73	12.18	12.50	-22	10,259	-0.21%
2020/12/10	79	12.49	56	12.42	12.35	23	9,824	0.23%
2020/12/09	47	11.95	75	11.92	11.90	-28	9,125	-0.31%
2020/12/08	41	11.81	40	11.89	11.85	1	9,192	0.01%
2020/12/07	41	12.01	42	11.75	11.85	-1	9,261	-0.01%
2020/12/04	5	11.90	14	11.82	11.95	-9	9,485	-0.09%
2020/12/03	22	11.89	1	11.80	11.75	21	9,472	0.22%
2020/12/02	16	11.98	2	11.75	11.75	14	9,566	0.15%
2020/12/01	12	11.90	13	11.98	12.00	-1	9,580	-0.01%
2020/11/30	33	12.22	110	12.20	12.25	-77	9,583	-0.80%	大賣/
2020/11/27	119	11.66	43	11.55	11.80	76	9,111	0.83%	大買/
2020/11/26	115	11.25	122	11.24	11.25	-7	8,551	-0.08%	大買/大賣/
2020/11/25	198	11.40	10	11.30	11.30	188	8,472	2.22%	大買/鉅額交易
2020/11/24	26	11.20	6	11.16	11.10	20	8,124	0.25%
2020/11/23	27	11.36	58	11.27	11.60	-31	7,688	-0.40%
2020/11/20	11	10.60	10	10.65	10.65	1	6,650	0.02%
2020/11/19	18	10.69	10	10.90	10.60	8	6,558	0.12%
2020/11/17	13	10.70	6	10.73	10.50	7	6,708	0.10%
2020/11/16	0	0.00	10	10.70	10.50	-10	6,754	-0.15%
2020/11/12	2	10.60	33	10.62	10.65	-31	6,681	-0.46%
2020/11/11	10	10.55	12	10.68	10.75	-2	6,642	-0.03%
2020/11/10	30	10.45	0	0.00	10.40	30	6,546	0.46%
2020/11/09	0	0.00	22	10.42	10.35	-22	6,499	-0.34%
2020/11/04	0	0.00	5	10.35	10.20	-5	6,430	-0.08%
2020/11/03	10	10.10	11	10.20	10.15	-1	6,360	-0.02%
2020/11/02	3	10.05	0	0.00	9.98	3	6,350	0.05%
2020/10/30	20	10.23	0	0.00	10.15	20	6,328	0.32%
2020/10/29	15	10.37	10	10.35	10.40	5	6,284	0.08%
2020/10/28	10	10.64	0	0.00	10.55	10	6,238	0.16%
2020/10/27	26	10.30	33.1	10.90	10.85	-7.1	6,132	-0.12%
2020/10/26	0	0.00	20.5	10.35	10.45	-20.5	5,730	-0.36%
2020/10/21	5	10.45	0	0.00	10.50	5	5,685	0.09%
2020/10/19	5	10.50	5	10.45	10.60	0	5,645	0.00%
2020/10/16	5	10.90	0	0.00	10.55	5	5,602	0.09%
2020/10/15	19	10.90	52.6	10.98	11.00	-33.6	5,503	-0.61%
2020/10/14	14	10.53	3	10.35	10.75	11	5,112	0.22%
2020/10/13	8	9.82	0	0.00	9.81	8	4,734	0.17%
2020/10/12	10	10.10	139	10.03	10.00	-129	4,739	-2.72%	大賣/鉅額交易
2020/10/08	0	0.00	5	10.00	10.05	-5	4,749	-0.11%
2020/10/06	21	9.91	11	9.99	9.98	10	4,709	0.21%
2020/10/05	0	0.00	14	9.68	9.72	-14	4,682	-0.30%
2020/09/30	3	9.72	0	0.00	9.81	3	4,689	0.06%
2020/09/29	3	9.55	2	9.50	9.51	1	4,630	0.02%
2020/09/28	7	9.57	2	9.60	9.60	5	4,628	0.11%
2020/09/25	5	9.55	0	0.00	9.28	5	4,623	0.11%
2020/09/24	0	0.00	18	9.91	9.50	-18	4,582	-0.39%
2020/09/23	25	10.06	0.6	10.05	10.10	24.4	4,509	0.54%
2020/09/18	22	10.62	0	0.00	10.45	22	4,329	0.51%
2020/09/16	3	10.40	0	0.00	10.40	3	4,208	0.07%
2020/09/14	0	0.00	4	10.59	10.50	-4	4,106	-0.10%
2020/09/11	19	10.79	15	10.87	10.55	4	4,046	0.10%
2020/09/10	111	10.66	21	10.75	10.80	90	3,856	2.33%	大買/
2020/09/09	2	10.83	19.4	10.99	11.00	-17.4	3,700	-0.47%
2020/09/08	0	0.00	20	10.30	10.30	-20	3,375	-0.59%
2020/09/07	60	10.85	68	10.90	10.80	-8	3,241	-0.25%
2020/09/04	33	10.53	25	10.51	10.60	8	2,971	0.27%
2020/09/03	24	10.08	10	10.75	10.75	14	2,767	0.51%
2020/09/02	33	9.97	13	10.10	10.10	20	2,465	0.81%
2020/09/01	13	9.77	18	9.70	9.81	-5	2,395	-0.21%
2020/08/26	31	9.57	0	0.00	9.39	31	2,152	1.44%
2020/08/25	5	9.37	1	9.33	9.44	4	2,101	0.19%
2020/08/24	9	9.63	2	9.60	9.41	7	2,060	0.34%
2020/08/21	11	9.51	12	9.91	9.97	-1	1,988	-0.05%
2020/08/20	9	9.17	1	9.00	9.10	8	1,643	0.49%
2020/08/07	0	0.00	0.2	8.47	8.47	-0.2	1,402	-0.02%
2020/08/06	0	0.00	2	8.54	8.53	-2	1,401	-0.14%
2020/08/03	0	0.00	0.1	8.28	8.28	-0.1	1,398	-0.01%
2020/07/28	0	0.00	1	8.40	8.28	-1	1,423	-0.07%
2020/07/23	0	0.00	2	8.73	8.79	-2	1,394	-0.14%
2020/07/22	0	0.00	50	8.76	8.76	-50	1,404	-3.56%
2020/07/10	0	0.00	20	8.56	8.51	-20	1,423	-1.40%
2020/07/07	50	8.64	0	0.00	8.59	50	1,563	3.20%
2020/07/06	0	0.00	0.8	8.65	8.66	-0.8	1,589	-0.05%
2020/07/03	10	8.65	0	0.00	8.62	10	1,596	0.63%
2020/07/02	10	8.64	0	0.00	8.61	10	1,604	0.62%
2020/07/01	0	0.00	2	8.65	8.59	-2	1,610	-0.12%
2020/06/30	0	0.00	100	8.59	8.61	-100	1,612	-6.20%
2020/06/23	1	8.68	0	0.00	8.72	1	1,617	0.06%
2020/06/18	0.9	8.72	0	0.00	8.72	0.9	1,620	0.05%
2020/06/15	0	0.00	1	8.60	8.53	-1	1,712	-0.06%
2020/06/08	2	9.07	5	8.95	8.98	-3	1,825	-0.16%
2020/06/03	40	8.45	0	0.00	8.48	40	1,734	2.31%
2020/05/29	1	8.32	5	8.41	8.32	-4	1,725	-0.23%
2020/05/28	47	8.64	0	0.00	8.62	47	1,704	2.76%
2020/05/26	2	8.39	0	0.00	8.36	2	1,611	0.12%
2020/05/21	11.4	8.45	0	0.00	8.45	11.4	1,612	0.71%
2020/05/15	0	0.00	2	8.32	8.33	-2	1,592	-0.13%
2020/05/11	0	0.00	3.9	8.67	8.67	-3.9	1,555	-0.25%
2020/05/06	0	0.00	10	8.58	8.55	-10	1,526	-0.65%
2020/04/29	10	8.89	0	0.00	8.91	10	1,501	0.67%
2020/04/27	0	0.00	5	8.76	8.77	-5	1,527	-0.33%
2020/04/21	0	0.00	10	8.70	8.62	-10	1,496	-0.67%
2020/04/17	7	8.80	18	8.85	8.69	-11	1,452	-0.76%
2020/04/16	2	8.64	3	8.64	8.63	-1	1,422	-0.07%
2020/04/15	5	8.56	4	8.61	8.62	1	1,399	0.07%
2020/04/14	10	8.64	0	0.00	8.57	10	1,370	0.73%
2020/04/13	10	8.73	0	0.00	8.55	10	1,349	0.74%
2020/04/10	33	8.92	4	8.97	8.92	29	1,313	2.21%
2020/04/09	0	0.00	2	8.61	8.61	-2	1,214	-0.16%
2020/03/31	2	7.81	4	7.89	7.77	-2	1,157	-0.17%
2020/03/27	0	0.00	6	7.96	7.90	-6	1,148	-0.52%
2020/03/26	2	7.86	0	0.00	7.87	2	1,155	0.17%
2020/03/24	0	0.00	2	7.91	7.92	-2	1,169	-0.17%
2020/03/20	0	0.00	3	7.99	7.94	-3	1,155	-0.26%
2020/03/12	0	0.00	66	8.82	8.75	-66	878	-7.51%
2020/02/26	0	9.13	0	0.00	9.13	0	792	0.00%
2020/02/25	0	0.00	6	9.12	9.14	-6	791	-0.76%
2020/02/21	0	0.00	5	9.25	9.24	-5	802	-0.62%
2020/02/19	0	0.00	19	9.21	9.22	-19	801	-2.37%
2020/02/18	0	0.00	10	9.19	9.20	-10	801	-1.25%
2019/12/17	0	0.00	3	9.25	9.26	-3	810	-0.37%
2019/12/16	0	0.00	3	9.13	9.19	-3	805	-0.37%
2019/12/06	0	0.00	6	9.21	9.25	-6	810	-0.74%
2019/11/26	0	0.00	0.2	9.32	9.39	-0.2	817	-0.02%
2019/11/25	2	9.24	0	0.00	9.32	2	807	0.25%
2019/11/12	0	0.00	1	9.12	9.12	-1	800	-0.12%
2019/11/08	1	9.20	0	0.00	9.22	1	798	0.13%
2019/11/07	0	0.00	12	9.15	9.17	-12	796	-1.51%
2019/11/05	10	9.10	0	0.00	9.26	10	807	1.24%
2019/10/30	0	0.00	0.4	9.10	9.10	-0.4	784	-0.05%
2019/10/28	0	0.00	13.8	9.08	9.12	-13.8	785	-1.75%
2019/09/26	0	0.00	0.6	9.16	9.18	-0.6	705	-0.09%
2019/09/23	0	0.00	1	9.23	9.24	-1	691	-0.14%
2019/09/18	1	9.20	0	0.00	9.24	1	689	0.15%
2019/07/18	0	0.00	1	9.18	9.18	-1	868	-0.12%
2019/07/09	0	0.00	0.3	9.12	9.17	-0.3	898	-0.03%
2019/07/08	0	0.00	2	9.17	9.13	-2	911	-0.22%
2019/06/13	0	0.00	10	9.09	9.20	-10	1,022	-0.98%
2019/04/23	0	0.00	1	9.46	9.50	-1	1,053	-0.09%
2019/04/19	0	0.00	12.2	9.47	9.43	-12.2	1,072	-1.13%
2019/04/17	0	0.00	5	9.52	9.66	-5	1,078	-0.46%
2019/04/16	0	0.00	6	9.54	9.51	-6	1,079	-0.56%
2019/04/10	0	0.00	47	9.68	9.81	-47	1,053	-4.46%
2019/04/03	1	9.86	5	9.83	9.84	-4	1,088	-0.37%
2019/03/29	0	0.00	20	9.97	9.97	-20	1,150	-1.74%
2019/03/22	2	10.00	0	0.00	10.10	2	1,279	0.16%
2019/02/19	0	0.00	1	9.93	9.93	-1	2,325	-0.04%
2019/02/12	0	0.00	10	9.98	9.97	-10	2,351	-0.43%
2019/01/29	0	0.00	3	10.05	10.00	-3	2,353	-0.13%
2019/01/28	2	10.20	0	0.00	10.10	2	2,340	0.09%
2019/01/25	0	0.00	10	9.98	9.98	-10	2,290	-0.44%
2019/01/24	0	0.00	5	9.85	9.97	-5	2,281	-0.22%
2019/01/21	5	9.85	0	0.00	9.87	5	2,291	0.22%
2019/01/14	10	10.05	0	0.00	9.95	10	2,346	0.43%
2018/12/24	0	0.00	2	10.35	10.25	-2	2,469	-0.08%
2018/12/21	1	10.15	3	10.20	10.05	-2	2,496	-0.08%
2018/12/20	0	0.00	4	10.10	10.05	-4	2,440	-0.16%
2018/12/18	2	10.10	0	0.00	10.10	2	2,454	0.08%
2018/12/12	0	0.00	2	10.60	10.65	-2	2,381	-0.08%
2018/12/10	0	0.00	2	10.50	10.65	-2	2,347	-0.09%
2018/12/07	3	10.80	3	10.75	10.70	0	2,308	0.00%
2018/12/06	0	0.00	15	10.80	10.65	-15	2,253	-0.67%
2018/11/29	9	10.51	0	0.00	10.45	9	1,716	0.52%
2018/11/28	10	10.60	0	0.00	10.55	10	1,667	0.60%
2018/11/27	2	10.35	0	0.00	10.45	2	1,565	0.13%
2018/11/19	0	0.00	10	10.00	10.05	-10	1,270	-0.79%
2018/11/06	2	9.32	0	0.00	9.36	2	1,324	0.15%
2018/10/30	0	0.00	2	9.43	9.49	-2	1,348	-0.15%
2018/10/26	3	9.50	0	0.00	9.43	3	1,361	0.22%
2018/10/18	0.8	9.70	0	0.00	9.65	0.8	1,306	0.06%
2018/10/09	0	0.00	0.2	10.20	10.20	-0.2	1,222	-0.01%
2018/10/04	1	10.30	0	0.00	10.25	1	1,175	0.09%
2018/10/01	5	10.55	0	0.00	10.55	5	1,159	0.43%
2018/09/28	0	0.00	10	10.55	10.50	-10	1,135	-0.88%
2018/09/26	0	0.00	2	10.55	10.45	-2	1,080	-0.19%
2018/09/25	2	10.55	0	0.00	10.45	2	1,080	0.19%
2018/09/21	0	0.00	1	10.40	10.40	-1	1,040	-0.10%
2018/08/28	3	10.17	0	0.00	10.15	3	1,135	0.26%
2018/08/13	0	0.00	1	10.60	10.55	-1	1,205	-0.08%
2018/07/26	0	0.00	5	10.71	10.75	-5	1,285	-0.39%
2018/07/19	5	10.50	0	0.00	10.55	5	1,314	0.38%
2018/07/16	0	0.00	2	10.50	10.50	-2	1,315	-0.15%
2018/07/13	1	10.50	0	0.00	10.50	1	1,321	0.08%
2018/07/12	1	10.40	0	0.00	10.50	1	1,326	0.08%
2018/07/04	1	10.15	0	0.00	10.20	1	1,431	0.07%
2018/06/08	10	10.35	0	0.00	10.40	10	1,579	0.63%
2018/06/06	2	10.30	0	0.00	10.30	2	1,588	0.13%
2018/05/31	0	0.00	25	10.10	10.15	-25	1,646	-1.52%
2018/05/28	0	0.00	5	10.10	10.15	-5	1,786	-0.28%
2018/05/02	0	0.00	9	10.35	10.35	-9	2,019	-0.45%
2018/04/30	0	0.00	2.1	10.30	10.30	-2.1	2,031	-0.10%
2018/04/16	0	0.00	5	10.70	10.60	-5	2,414	-0.21%
2018/04/13	5	10.80	0	0.00	10.75	5	2,468	0.20%
2018/03/29	0	0.00	2	10.85	10.80	-2	3,948	-0.05%
2018/03/26	0	0.00	6	10.70	10.75	-6	3,935	-0.15%
2018/03/21	0.9	10.95	0	0.00	10.95	0.9	3,924	0.02%
2018/03/20	0	0.00	4	10.90	11.00	-4	3,869	-0.10%
2018/03/12	0	0.00	175	11.10	11.10	-175	3,881	-4.51%	大賣/鉅額交易
2018/03/02	175	11.41	0	0.00	11.40	175	3,834	4.56%	大買/鉅額交易
2018/03/01	20	11.68	0	0.00	11.70	20	3,821	0.52%
2018/02/21	2	11.10	0	0.00	11.35	2	3,814	0.05%
2018/02/06	0	0.00	2	10.75	10.90	-2	3,862	-0.05%
2018/01/30	10	11.60	0	0.00	11.60	10	3,764	0.27%
2018/01/11	1	12.20	0	0.00	12.15	1	3,709	0.03%
2018/01/08	0	0.00	2	12.20	12.20	-2	3,516	-0.06%
2018/01/05	4	12.20	0	0.00	12.20	4	3,510	0.11%
2018/01/04	4	12.53	3	12.50	12.40	1	3,363	0.03%
2018/01/03	0	0.00	2	12.45	12.55	-2	2,923	-0.07%
2018/01/02	8	12.30	1	12.25	12.25	7	2,733	0.26%