燁輝 (2023)-永豐金-鳳山券商分點個股進出

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
1,880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－永豐金-鳳山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-鳳山券商分點個股進出
永豐金-鳳山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
2024/04/19	1	15.60	0.1	15.20	15.25	0.9	2,055	0.04%
2024/04/18	5	15.65	3	15.65	15.60	2	2,026	0.10%
2024/04/10	1	16.30	1	16.45	16.00	0	2,069	0.00%
2024/04/09	3	16.28	2	16.18	16.65	1	2,022	0.05%
2024/04/08	1	15.55	1.2	15.64	15.65	-0.2	1,834	-0.01%
2024/04/03	1	15.50	0	0.00	15.30	1	1,824	0.05%
2024/04/02	5	15.15	0	0.00	15.15	5	1,805	0.28%
2024/03/29	2	15.20	0	0.00	15.15	2	1,897	0.11%
2024/03/28	1	15.35	0	0.00	15.25	1	2,123	0.05%
2024/03/27	0	0.00	10	15.30	15.30	-10	2,168	-0.46%
2024/03/26	1	15.30	0.5	15.25	15.30	0.5	2,294	0.02%
2024/03/25	2.5	15.47	0	0.00	15.40	2.5	2,476	0.10%
2024/03/22	0	0.00	1	15.35	15.50	-1	2,764	-0.04%
2024/03/21	0	0.00	1	15.20	15.35	-1	3,687	-0.03%
2024/03/20	0	15.05	15	15.05	15.15	-15	3,988	-0.38%
2024/03/13	0	0.00	22	15.10	15.15	-22	3,977	-0.55%
2024/03/12	0	0.00	0.1	15.15	15.25	-0.1	4,002	0.00%
2024/03/07	1	15.30	0	0.00	15.35	1	4,008	0.02%
2024/03/01	0	15.20	0	0.00	15.30	0	4,063	0.00%
2024/02/23	0	0.00	23	15.53	15.40	-23	4,391	-0.52%
2024/02/22	0	0.00	2	16.05	15.90	-2	4,518	-0.04%
2024/02/21	0	15.85	0.4	15.85	15.90	-0.4	4,509	-0.01%
2024/02/19	0	0.00	1.1	15.90	16.00	-1.1	4,573	-0.02%
2024/02/16	0	0.00	0.1	15.55	15.75	-0.1	4,579	0.00%
2024/02/15	0.1	15.30	0	0.00	15.45	0.1	4,560	0.00%
2024/02/02	3	15.30	15.1	15.40	15.25	-12.1	4,536	-0.27%
2024/01/29	0	0.00	1	15.75	15.75	-1	4,506	-0.02%
2024/01/26	2	15.75	0	0.00	15.75	2	4,510	0.04%
2024/01/22	15	15.70	1	15.75	15.75	14	4,506	0.31%
2024/01/19	0	0.00	1	15.60	15.60	-1	4,504	-0.02%
2024/01/18	1	15.75	23.9	15.76	15.75	-22.9	4,521	-0.51%
2024/01/16	2	16.15	0	0.00	15.80	2	4,510	0.04%
2024/01/15	5	16.35	0	0.00	16.35	5	4,498	0.11%
2024/01/11	9	16.57	0	0.00	16.40	9	4,510	0.20%
2024/01/03	4	17.75	0	0.00	17.65	4	4,430	0.09%
2024/01/02	5	17.90	0	0.00	17.95	5	4,399	0.11%
2023/12/28	1	17.80	1	17.75	17.75	0	4,395	0.00%
2023/12/25	2	18.90	14.5	18.74	18.05	-12.5	4,275	-0.29%
2023/12/22	0	0.00	5	18.15	18.20	-5	4,060	-0.12%
2023/12/21	0	0.00	2	18.50	18.45	-2	4,017	-0.05%
2023/12/20	0	0.00	17	18.12	18.05	-17	3,882	-0.44%
2023/12/19	10	17.93	1	18.15	18.00	9	3,694	0.24%
2023/12/18	20	19.18	22	19.00	18.20	-2	3,404	-0.06%
2023/12/15	11	17.97	37.1	18.44	18.60	-26.1	2,465	-1.06%
2023/12/08	0	17.00	0	0.00	16.95	0	2,125	0.00%
2023/12/07	0	0.00	0.3	17.10	16.95	-0.3	2,107	-0.01%
2023/12/06	0	0.00	6	17.25	17.20	-6	2,082	-0.29%
2023/12/01	1	16.90	0	0.00	16.95	1	2,001	0.05%
2023/11/30	10	16.65	0	0.00	16.60	10	1,976	0.51%
2023/11/28	0	0.00	10	16.95	17.00	-10	1,952	-0.51%
2023/11/27	10	16.75	1	17.35	16.90	9	1,934	0.47%
2023/11/24	1	16.90	15	17.02	17.00	-14	1,883	-0.74%
2023/11/22	2	17.00	2.1	17.03	16.65	-0.1	1,755	-0.01%
2023/11/21	7	16.46	5	16.59	16.55	2	1,556	0.13%
2023/11/20	5	15.65	0	0.00	15.70	5	1,402	0.36%
2023/11/17	0	0.00	2	16.00	15.70	-2	1,404	-0.14%
2023/11/16	2	15.80	0	0.00	15.95	2	1,392	0.14%
2023/11/15	5	15.45	0	0.00	15.65	5	1,336	0.37%
2023/11/01	0	0.00	31	15.45	15.30	-31	1,566	-1.98%
2023/10/31	6	15.50	26	15.51	15.45	-20	1,625	-1.23%
2023/10/30	0	0.00	1	15.60	15.45	-1	1,726	-0.06%
2023/10/27	0	0.00	14	15.49	15.50	-14	1,753	-0.80%
2023/10/25	0	0.00	3.1	15.45	15.45	-3.1	1,768	-0.18%
2023/10/23	0	0.00	9	15.30	15.25	-9	1,791	-0.50%
2023/10/11	0	0.00	0.1	15.20	15.25	-0.1	1,821	0.00%
2023/09/28	0	0.00	40	15.17	15.25	-40	1,924	-2.08%
2023/09/27	0	0.00	1	15.20	15.25	-1	1,920	-0.05%
2023/09/26	0	0.00	1	15.20	15.25	-1	1,926	-0.05%
2023/09/21	0	0.00	1	15.25	15.30	-1	1,960	-0.05%
2023/09/18	0	0.00	12.1	15.59	15.50	-12.1	2,077	-0.58%
2023/09/15	1	15.40	0	0.00	15.45	1	2,065	0.05%
2023/09/14	0	0.00	1	15.30	15.30	-1	2,058	-0.05%
2023/09/06	0	0.00	3	15.30	15.30	-3	2,147	-0.14%
2023/09/04	0	0.00	5	15.55	15.45	-5	2,161	-0.23%
2023/09/01	1	15.15	5	15.15	15.20	-4	2,142	-0.19%
2023/08/31	0	0.00	1.4	15.05	15.15	-1.4	2,143	-0.07%
2023/08/29	0	0.00	0	15.10	15.10	0	2,217	0.00%
2023/08/23	0	0.00	1	15.10	15.15	-1	2,235	-0.04%
2023/08/15	0	0.00	0.1	14.90	15.00	-0.1	2,214	0.00%
2023/08/09	0	0.00	0.2	15.35	15.25	-0.2	2,201	-0.01%
2023/08/08	0	0.00	3	15.55	15.60	-3	2,207	-0.14%
2023/08/04	2	15.50	5	15.55	15.85	-3	2,195	-0.14%
2023/08/02	5	15.55	0	0.00	15.40	5	2,179	0.23%
2023/07/21	1	14.90	99	14.90	15.00	-98	2,018	-4.85%
2023/07/20	10	15.05	3	15.02	15.05	7	2,032	0.34%
2023/07/19	1	14.95	5	14.85	14.95	-4	2,023	-0.20%
2023/07/18	4	15.00	0	0.00	15.05	4	2,013	0.20%
2023/07/17	0	0.00	1	15.05	15.10	-1	2,002	-0.05%
2023/07/14	0	0.00	64	15.01	15.05	-64	2,000	-3.20%
2023/07/13	1	14.90	0	0.00	15.00	1	1,993	0.05%
2023/07/12	1	15.05	6	15.05	15.05	-5	1,954	-0.26%
2023/07/11	0	0.00	6	15.20	15.15	-6	1,974	-0.30%
2023/07/04	0	0.00	3	15.75	15.75	-3	1,955	-0.15%
2023/06/30	2	15.70	0	0.00	15.70	2	1,926	0.10%
2023/06/29	5	15.80	0	0.00	15.70	5	1,926	0.26%
2023/06/27	10	15.80	1	15.75	15.65	9	1,914	0.47%
2023/06/26	1	15.85	0	0.00	15.80	1	1,899	0.05%
2023/06/21	10	15.45	0.1	15.50	15.50	10	1,833	0.54%
2023/06/20	0	0.00	2	15.55	15.50	-2	1,834	-0.11%
2023/06/19	0	0.00	1	15.55	15.55	-1	1,833	-0.05%
2023/06/16	1	15.35	0	0.00	15.45	1	1,825	0.05%
2023/06/15	0	0.00	2	15.28	15.35	-2	1,778	-0.11%
2023/06/13	1	15.25	0	0.00	15.35	1	1,833	0.05%
2023/06/09	2	15.50	0	0.00	15.55	2	1,840	0.11%
2023/06/08	3	15.45	1	15.50	15.45	2	1,864	0.11%
2023/06/05	0	0.00	5	15.65	15.60	-5	1,950	-0.26%
2023/06/02	0	0.00	5	15.30	15.30	-5	1,950	-0.26%
2023/05/26	0	0.00	1	15.20	15.30	-1	2,004	-0.05%
2023/05/24	0	0.00	1	15.55	15.60	-1	2,085	-0.05%
2023/05/23	0	0.00	1	15.55	15.50	-1	2,115	-0.05%
2023/05/19	0	0.00	0.1	15.45	15.35	-0.1	2,119	0.00%
2023/05/18	0	0.00	5.1	15.60	15.50	-5.1	2,137	-0.24%
2023/05/16	0	0.00	6	15.25	15.25	-6	2,101	-0.29%
2023/05/10	0	0.00	0.1	15.25	15.25	-0.1	2,135	0.00%
2023/05/09	0	0.00	0.2	15.20	15.25	-0.2	2,151	-0.01%
2023/05/04	1	14.85	1	15.10	14.85	0	2,257	0.00%
2023/05/03	1	15.10	0	0.00	15.00	1	2,395	0.04%
2023/05/02	0	0.00	3	15.15	15.35	-3	2,560	-0.12%
2023/04/27	0	0.00	0	15.05	15.05	0	2,683	0.00%
2023/04/25	0	0.00	1	14.90	14.85	-1	2,700	-0.04%
2023/04/21	0	0.00	5	15.40	15.40	-5	2,750	-0.18%
2023/04/20	0	0.00	2	15.65	15.65	-2	2,757	-0.07%
2023/04/19	1	15.80	0	0.00	15.75	1	2,791	0.03%
2023/04/17	0	0.00	21	15.96	16.00	-21	2,797	-0.75%
2023/04/14	0	0.00	1	16.10	16.10	-1	2,800	-0.04%
2023/04/13	72	16.32	0	0.00	16.30	72	2,795	2.58%
2023/04/12	1	15.85	0	0.00	15.85	1	2,835	0.04%
2023/03/30	1	15.55	0	0.00	15.55	1	3,303	0.03%
2023/03/24	0	0.00	1	15.65	15.60	-1	4,264	-0.02%
2023/03/23	1	15.60	0	0.00	15.60	1	4,570	0.02%
2023/03/22	0	0.00	1	15.70	15.70	-1	4,825	-0.02%
2023/03/20	0.5	15.75	0	0.00	15.70	0.5	5,168	0.01%
2023/03/17	1	15.60	0	0.00	15.70	1	5,169	0.02%
2023/03/14	0	0.00	2	16.25	16.20	-2	5,123	-0.04%
2023/03/10	11	16.65	0	0.00	16.50	11	5,118	0.21%
2023/03/09	1	17.10	0	0.00	17.00	1	5,087	0.02%
2023/03/03	0	0.00	2	17.15	17.15	-2	5,044	-0.04%
2023/03/01	1	16.90	0	0.00	16.95	1	5,018	0.02%
2023/02/24	6	17.35	0	0.00	17.30	6	4,980	0.12%
2023/02/23	0	0.00	0.7	17.45	17.45	-0.7	4,959	-0.01%
2023/02/22	5	17.15	10	17.10	17.20	-5	4,889	-0.10%
2023/02/20	10	17.10	0	0.00	17.05	10	4,874	0.21%
2023/02/08	0	0.00	1	17.15	17.20	-1	5,093	-0.02%
2023/02/07	0	0.00	2	17.13	17.25	-2	5,071	-0.04%
2023/02/06	2	17.15	0	0.00	17.20	2	5,059	0.04%
2023/02/03	0	0.00	1	17.15	17.15	-1	5,037	-0.02%
2023/02/02	3	17.27	11.1	17.31	17.35	-8.1	5,004	-0.16%
2023/02/01	6	17.38	7	17.15	17.15	-1	4,912	-0.02%
2023/01/31	11.9	17.09	1	17.10	17.10	10.9	4,780	0.23%
2023/01/30	0	0.00	1	16.80	16.75	-1	4,630	-0.02%
2023/01/17	0	0.00	5	16.05	16.05	-5	4,522	-0.11%
2023/01/12	5	16.00	5	16.35	16.00	0	4,599	0.00%
2023/01/11	5	15.95	5	16.05	15.90	0	4,584	0.00%
2023/01/06	0	0.00	5	15.87	15.90	-5	4,649	-0.11%
2023/01/03	10	16.00	2	15.90	16.05	8	4,699	0.17%
2022/12/30	9	16.10	0	0.00	16.00	9	4,680	0.19%
2022/12/28	3	16.55	0	0.00	16.05	3	4,555	0.07%
2022/12/26	10	16.65	10	16.45	16.45	0	4,507	0.00%
2022/12/23	11	16.71	10	16.80	16.80	1	4,478	0.02%
2022/12/22	3	16.75	0	0.00	16.90	3	4,441	0.07%
2022/12/21	7	17.01	9	16.91	16.80	-2	4,277	-0.05%
2022/12/20	10	16.05	14	16.07	16.00	-4	3,727	-0.11%
2022/12/19	4	16.15	3	15.72	15.80	1	3,613	0.03%
2022/12/16	12	16.35	67	16.26	16.20	-55	3,543	-1.55%
2022/12/15	72	16.70	15.6	16.32	16.35	56.4	3,456	1.63%
2022/12/14	2	16.13	3	15.83	15.85	-1	3,164	-0.03%
2022/12/13	32	15.98	26.1	15.93	15.80	6	2,958	0.20%
2022/12/12	0	0.00	5	15.10	15.15	-5	2,661	-0.19%
2022/12/09	5	15.15	0	0.00	15.15	5	2,686	0.19%
2022/12/07	0	0.00	2	15.20	15.05	-2	2,713	-0.07%
2022/12/05	10	15.40	10	15.40	15.35	0	2,712	0.00%
2022/12/01	0	0.00	20	15.25	15.20	-20	2,825	-0.71%
2022/11/29	20	15.10	0	0.00	15.20	20	2,863	0.70%
2022/11/28	0	0.00	2	14.85	15.00	-2	2,904	-0.07%
2022/11/25	0	0.00	2	15.10	14.90	-2	2,909	-0.07%
2022/11/23	0	0.00	10	15.01	15.05	-10	2,932	-0.34%
2022/11/18	0.5	14.90	0	0.00	14.90	0.5	3,043	0.02%
2022/11/17	1	15.15	0	0.00	15.20	1	3,068	0.03%
2022/11/15	2	15.35	1	15.30	15.30	1	3,064	0.03%
2022/11/14	1	15.05	3	15.00	15.15	-2	3,021	-0.07%
2022/11/11	0	0.00	40	14.61	14.70	-40	2,979	-1.34%
2022/11/09	21	14.60	0	0.00	14.60	21	3,077	0.68%
2022/11/08	25	14.80	0	0.00	14.65	25	3,168	0.79%
2022/11/04	0	0.00	6	14.50	14.50	-6	3,308	-0.18%
2022/11/01	1	14.20	6	14.30	14.35	-5	3,390	-0.15%
2022/10/25	0	0.00	3	14.25	14.35	-3	4,019	-0.07%
2022/10/24	2	14.45	1	14.45	14.30	1	4,025	0.02%
2022/10/21	0.7	14.40	1	14.30	14.20	-0.4	4,020	-0.01%
2022/10/20	1	14.05	1	14.30	14.65	0	4,029	0.00%
2022/10/19	1	14.30	0	0.00	14.40	1	3,973	0.03%
2022/10/18	0	0.00	2	14.20	14.35	-2	3,996	-0.05%
2022/10/17	0	0.00	21	13.20	13.55	-21	3,914	-0.54%
2022/10/14	0	0.00	5	13.65	13.60	-5	3,910	-0.13%
2022/10/13	0.2	13.30	0	0.00	13.30	0.2	3,933	0.01%
2022/10/07	0	0.00	6	14.13	14.15	-6	3,970	-0.15%
2022/10/05	0	14.10	0	0.00	14.15	0	4,028	0.00%
2022/09/29	0	0.00	100	13.32	13.50	-100	4,158	-2.40%
2022/09/27	0	0.00	13	13.50	13.70	-13	4,172	-0.31%
2022/09/26	2	13.40	2	13.40	13.45	0	4,192	0.00%
2022/09/20	0	0.00	21	14.50	14.60	-21	4,258	-0.49%
2022/09/19	1	14.70	0	0.00	14.60	1	4,244	0.02%
2022/09/14	1	14.80	0	0.00	14.85	1	4,343	0.02%
2022/09/07	0	0.00	2	15.10	14.70	-2	4,579	-0.04%
2022/09/06	3	14.77	0	0.00	14.95	3	4,525	0.07%
2022/09/01	1	15.35	0	0.00	15.30	1	4,514	0.02%
2022/08/30	0	0.00	1	15.60	15.65	-1	4,489	-0.02%
2022/08/29	2	15.85	10	15.95	15.95	-8	4,477	-0.18%
2022/08/26	10	16.50	2	16.60	16.45	8	4,451	0.18%
2022/08/24	0	0.00	3	16.35	16.30	-3	4,429	-0.07%
2022/08/23	11	16.20	10	16.20	16.20	1	4,402	0.02%
2022/08/22	0	0.00	17	16.29	16.20	-17	4,411	-0.39%
2022/08/19	1	16.30	5	16.35	16.35	-4	4,410	-0.09%
2022/08/18	11	16.36	26	16.43	16.30	-15	4,382	-0.34%
2022/08/17	2	16.48	10	16.33	16.25	-8	4,338	-0.18%
2022/08/16	2	16.20	18	16.04	16.05	-16	4,264	-0.38%
2022/08/15	4	16.25	30	16.18	16.20	-26	4,234	-0.61%
2022/08/12	12	15.88	1	16.00	15.80	11	4,157	0.26%
2022/08/10	10	15.50	0	0.00	15.45	10	4,028	0.25%
2022/08/09	0	0.00	3	15.40	15.45	-3	4,039	-0.07%
2022/08/08	20	15.78	0	0.00	15.90	20	4,040	0.50%
2022/08/05	13	15.87	0	0.00	15.90	13	4,054	0.32%
2022/08/04	52	15.57	1	15.60	15.65	51	4,105	1.24%
2022/08/03	3	16.23	0	0.00	16.00	3	4,092	0.07%
2022/08/02	6	16.93	38	17.08	16.60	-32	4,065	-0.79%
2022/08/01	12	17.15	27	17.09	17.40	-15	4,002	-0.37%
2022/07/29	0	0.00	5	16.30	16.30	-5	3,794	-0.13%
2022/07/28	0	0.00	10	15.95	15.95	-10	3,825	-0.26%
2022/07/27	5	15.90	5	16.05	16.10	0	3,838	0.00%
2022/07/26	10	16.28	0	0.00	16.25	10	3,857	0.26%
2022/07/25	30	16.58	26	16.61	16.65	4	3,879	0.10%
2022/07/21	5	16.05	0	0.00	16.15	5	3,948	0.13%
2022/07/20	21	16.19	0	0.00	16.05	21	4,075	0.52%
2022/07/19	23	15.98	10	16.15	16.15	13	4,174	0.31%
2022/07/18	5	15.45	15	15.66	15.80	-10	4,211	-0.24%
2022/07/15	20	15.34	0	0.00	15.50	20	4,266	0.47%
2022/07/14	5	15.15	10	15.60	15.65	-5	4,409	-0.11%
2022/07/13	5	15.62	1	15.60	15.60	4	4,489	0.09%
2022/07/12	2	15.45	1	15.60	15.50	1	4,704	0.02%
2022/07/11	0	0.00	1	16.25	16.40	-1	4,880	-0.02%
2022/07/08	10	16.40	1	16.60	16.55	9	5,310	0.17%
2022/07/07	1	15.95	7	16.00	16.10	-6	6,019	-0.10%
2022/07/04	3	16.27	16	16.16	16.25	-13	6,338	-0.21%
2022/07/01	1	16.40	1	16.90	16.10	0	6,652	0.00%
2022/06/30	2	16.85	0	0.00	16.60	2	6,649	0.03%
2022/06/28	0	0.00	1	17.75	17.60	-1	6,727	-0.01%
2022/06/27	0	0.00	10	17.80	17.80	-10	6,783	-0.15%
2022/06/23	11	16.95	4	17.25	16.85	7	6,912	0.10%
2022/06/21	0	0.00	5	17.55	17.85	-5	7,041	-0.07%
2022/06/20	5	17.50	40	17.48	16.80	-35	7,116	-0.49%
2022/06/16	20	18.96	2	19.05	18.50	18	7,832	0.23%
2022/06/14	2	18.80	5	18.75	19.10	-3	8,097	-0.04%
2022/06/13	1	19.45	0	0.00	19.40	1	8,212	0.01%
2022/06/08	3	20.60	0	0.00	20.50	3	9,129	0.03%
2022/06/07	7	20.65	0	0.00	20.60	7	9,276	0.08%
2022/06/06	5	20.65	0	0.00	20.75	5	9,389	0.05%
2022/05/31	0	0.00	2	20.55	20.50	-2	10,492	-0.02%
2022/05/30	0	0.00	10	20.75	20.70	-10	10,632	-0.09%
2022/05/27	0	0.00	20	20.48	20.50	-20	10,830	-0.18%
2022/05/25	3	20.35	0	0.00	20.30	3	11,266	0.03%
2022/05/23	0	0.00	2	20.40	20.35	-2	11,506	-0.02%
2022/05/20	1	20.35	1	20.45	20.35	0	11,790	0.00%
2022/05/17	8	19.89	0	0.00	19.90	8	12,412	0.06%
2022/05/13	0	0.00	1	19.50	19.50	-1	12,431	-0.01%
2022/05/12	2	19.00	0	0.00	18.85	2	12,406	0.02%
2022/05/09	10	19.80	10	19.70	19.65	0	12,500	0.00%
2022/05/06	12	20.54	2	20.45	20.40	10	12,471	0.08%
2022/05/05	1	21.50	2	21.33	21.25	-1	12,526	-0.01%
2022/05/04	3	21.35	2	21.10	21.10	1	12,559	0.01%
2022/05/03	2	21.35	0	0.00	21.25	2	12,659	0.02%
2022/04/29	10	21.35	1	21.60	21.35	9	12,721	0.07%
2022/04/28	0	0.00	1	21.40	21.40	-1	12,776	-0.01%
2022/04/27	43	21.09	2	21.30	21.15	41	12,812	0.32%
2022/04/26	2	22.03	0	0.00	21.65	2	12,748	0.02%
2022/04/25	8	22.26	15	22.32	22.30	-7	12,679	-0.06%
2022/04/22	5	23.60	0	0.00	23.40	5	12,595	0.04%
2022/04/21	5	23.85	6	23.45	23.45	-1	12,640	-0.01%
2022/04/20	32	23.78	2	24.10	23.70	30	12,743	0.24%
2022/04/19	4	24.29	2	24.25	24.15	2	12,708	0.02%
2022/04/18	19	24.46	0	0.00	24.15	19	12,698	0.15%
2022/04/15	20	25.82	7	25.54	25.50	13	12,581	0.10%
2022/04/14	34	25.98	15	25.66	25.70	19	12,459	0.15%
2022/04/13	81	25.58	40	25.60	26.20	41	12,085	0.34%
2022/04/12	0	0.00	5	25.05	24.85	-5	11,383	-0.04%
2022/04/11	1	24.90	38	25.02	24.85	-37	11,297	-0.33%
2022/04/08	2	24.40	1	24.40	24.85	1	11,168	0.01%
2022/04/07	27	24.79	32	24.68	24.05	-5	11,091	-0.05%
2022/04/06	10	24.43	0	0.00	24.40	10	10,787	0.09%
2022/04/01	10	24.95	10	24.90	24.85	0	10,767	0.00%
2022/03/31	6	24.58	1	24.50	24.75	5	10,709	0.05%
2022/03/30	29	24.39	12	24.59	24.55	17	10,805	0.16%
2022/03/29	2	24.50	0	0.00	24.40	2	10,852	0.02%
2022/03/28	17	24.71	2	24.70	24.85	15	11,003	0.14%
2022/03/25	1	25.20	4	25.30	25.35	-3	11,180	-0.03%
2022/03/24	3	25.13	6	25.28	25.10	-3	11,456	-0.03%
2022/03/23	40	25.18	0	0.00	25.25	40	11,650	0.34%
2022/03/22	16	25.53	7	25.58	25.40	9	11,568	0.08%
2022/03/21	28	25.59	26	25.68	25.40	2	11,354	0.02%
2022/03/18	1	24.85	4	24.96	24.95	-3	10,931	-0.03%
2022/03/17	0	0.00	31	24.95	24.95	-31	11,058	-0.28%
2022/03/16	16	24.58	6	25.04	24.15	10	10,939	0.09%
2022/03/15	22	24.58	6	24.57	24.50	16	10,857	0.15%
2022/03/14	9	25.17	17	25.37	25.40	-8	10,860	-0.07%
2022/03/11	9	24.51	30	24.60	25.10	-21	10,681	-0.20%
2022/03/10	17	23.39	25	23.47	24.00	-8	10,407	-0.08%
2022/03/09	15	23.40	4	23.43	23.35	11	10,396	0.11%
2022/03/08	45	24.62	48	24.80	23.25	-3	10,412	-0.03%
2022/03/07	18	24.81	16.1	24.93	25.00	2	9,865	0.02%
2022/03/04	17	24.94	15	25.02	24.90	2	9,645	0.02%
2022/03/03	5	24.96	35	24.91	25.05	-30	9,591	-0.31%
2022/03/02	24	25.12	21	25.00	24.70	3	9,623	0.03%
2022/03/01	11	24.79	25	24.71	24.60	-14	9,828	-0.14%
2022/02/25	1	23.50	1	23.90	24.00	0	10,243	0.00%
2022/02/24	55	23.67	12	23.55	23.25	43	10,445	0.41%
2022/02/23	21	24.23	0	0.00	24.25	21	10,462	0.20%
2022/02/22	52	24.54	4	24.14	23.85	48	10,545	0.46%
2022/02/21	10	24.86	16	24.98	24.90	-6	10,367	-0.06%
2022/02/18	5	23.58	0	0.00	23.80	5	9,909	0.05%
2022/02/17	2	23.60	13	23.54	23.60	-11	10,212	-0.11%
2022/02/16	5	23.45	0	0.00	23.55	5	10,371	0.05%
2022/02/15	0	0.00	5	23.45	23.25	-5	10,743	-0.05%
2022/02/14	17	23.34	0	0.00	23.35	17	11,581	0.15%
2022/02/11	0	0.00	5	23.70	23.80	-5	11,725	-0.04%
2022/02/10	21	23.83	23	23.66	23.80	-2	12,069	-0.02%
2022/02/09	26	23.54	16	23.52	23.50	10	12,812	0.08%
2022/02/08	2	22.85	6	22.95	23.20	-4	12,835	-0.03%
2022/02/07	5	22.85	5	22.30	22.90	0	12,956	0.00%
2022/01/25	1	21.50	9	21.39	21.10	-8	13,177	-0.06%
2022/01/24	6	21.72	7	21.66	21.55	-1	13,247	-0.01%
2022/01/21	2	22.78	21	22.50	22.40	-19	13,322	-0.14%
2022/01/20	1	22.60	1	22.80	22.95	0	13,369	0.00%
2022/01/19	2	22.50	2	22.48	22.40	0	13,390	0.00%
2022/01/18	6	22.87	0	0.00	22.65	6	13,536	0.04%
2022/01/17	7	22.36	13	22.64	22.80	-6	13,735	-0.04%
2022/01/14	6	23.28	1	22.65	22.75	5	14,336	0.03%
2022/01/13	39	23.27	36	23.37	23.35	3	14,550	0.02%
2022/01/12	10	22.80	6	22.61	22.55	4	14,550	0.03%
2022/01/10	17	23.22	0	0.00	23.10	17	14,750	0.12%
2022/01/06	2	24.00	0	0.00	24.00	2	14,961	0.01%
2022/01/05	5	24.70	0	0.00	24.35	5	15,153	0.03%
2022/01/04	3	24.45	0	0.00	24.55	3	15,404	0.02%
2022/01/03	0	0.00	1.6	24.82	24.80	-1.6	15,625	-0.01%
2021/12/30	0	0.00	2	25.35	25.30	-2	15,883	-0.01%
2021/12/29	3	25.25	2	25.35	25.30	1	16,057	0.01%
2021/12/27	21	25.21	0	0.00	25.15	21	16,882	0.12%
2021/12/24	1	25.40	3	25.95	25.40	-2	17,204	-0.01%
2021/12/23	0	0.00	4	25.60	25.75	-4	17,581	-0.02%
2021/12/22	12	25.65	11	25.65	25.70	1	17,728	0.01%
2021/12/21	8	25.42	45	25.57	25.70	-37	17,674	-0.21%
2021/12/20	28	25.21	7	25.39	25.50	21	17,575	0.12%
2021/12/17	11	24.78	18	25.02	24.90	-7	17,442	-0.04%
2021/12/16	1	24.20	0	0.00	24.20	1	17,335	0.01%
2021/12/15	6	24.38	27	24.48	24.50	-21	17,638	-0.12%
2021/12/14	21	24.05	4	24.31	24.05	17	17,799	0.10%
2021/12/13	7	24.91	40	24.84	24.80	-33	17,831	-0.19%
2021/12/10	6	24.83	6	24.48	24.30	0	17,825	0.00%
2021/12/09	2	24.45	0	0.00	24.45	2	18,198	0.01%
2021/12/08	22	24.96	12	25.18	24.60	10	18,631	0.05%
2021/12/07	49	24.48	2	24.40	24.60	47	18,780	0.25%
2021/12/06	7	24.21	11	24.20	24.10	-4	18,890	-0.02%
2021/12/03	14	24.12	7	23.94	23.90	7	19,060	0.04%
2021/12/02	18	23.79	7	23.88	24.00	11	19,280	0.06%
2021/12/01	8	23.88	5	23.85	23.85	3	19,502	0.02%
2021/11/30	3	23.97	2	23.88	23.85	1	19,891	0.01%
2021/11/29	3	23.72	6	23.75	23.85	-3	20,159	-0.01%
2021/11/26	15.9	24.55	6	24.42	24.30	9.9	20,939	0.05%
2021/11/25	17	25.33	14.3	25.30	25.10	2.7	21,645	0.01%
2021/11/24	14	25.03	26	25.30	25.40	-12	22,205	-0.05%
2021/11/23	9	24.29	19	24.30	24.20	-10	22,685	-0.04%
2021/11/22	27	23.67	6	23.56	23.65	21	23,119	0.09%
2021/11/19	12	24.08	11	23.73	23.55	1	23,230	0.00%
2021/11/18	6	24.45	9	24.37	24.35	-3	23,455	-0.01%
2021/11/17	10	24.55	14	24.48	24.30	-4	23,817	-0.02%
2021/11/16	12	24.93	17	24.46	24.45	-5	24,062	-0.02%
2021/11/15	7	25.32	5	25.35	25.25	2	24,229	0.01%
2021/11/12	11	26.63	10.6	26.02	26.00	0.4	24,884	0.00%
2021/11/11	38.6	26.69	31	27.20	26.75	7.6	25,148	0.03%
2021/11/10	9	26.36	124	25.96	26.00	-115	24,732	-0.46%	大賣/鉅額交易
2021/11/09	15	26.37	8	26.19	26.30	7	24,882	0.03%
2021/11/08	155	26.65	45	26.71	26.85	110	24,932	0.44%	大買/鉅額交易
2021/11/05	5	25.20	7.5	25.06	24.90	-2.5	24,907	-0.01%
2021/11/04	15	25.37	6	24.97	24.90	9	25,405	0.04%
2021/11/03	1	25.40	20	25.28	25.35	-19	25,735	-0.07%
2021/11/02	9	24.88	5	25.25	24.55	4	25,951	0.02%
2021/11/01	5	24.92	4	25.40	24.70	1	26,293	0.00%
2021/10/29	1	24.70	13	24.56	24.80	-12	26,576	-0.05%
2021/10/28	3	25.08	13	24.89	24.85	-10	26,880	-0.04%
2021/10/27	4	24.76	2	25.00	24.80	2	27,377	0.01%
2021/10/26	11	25.05	2	25.15	25.10	9	28,389	0.03%
2021/10/25	2	25.10	7	24.95	24.95	-5	28,888	-0.02%
2021/10/22	56	24.60	7	24.41	24.30	49	29,541	0.17%
2021/10/21	3	26.27	38	26.62	26.60	-35	29,637	-0.12%
2021/10/20	2	26.00	24	26.17	25.65	-22	29,868	-0.07%
2021/10/19	0	0.00	1	25.90	25.90	-1	30,540	0.00%
2021/10/18	6	26.27	12	26.64	26.00	-6	31,591	-0.02%
2021/10/15	15	26.68	4	26.43	26.45	11	33,490	0.03%
2021/10/14	3	26.00	11	26.14	26.10	-8	35,622	-0.02%
2021/10/13	3	25.92	25	25.69	25.45	-22	36,315	-0.06%
2021/10/12	16	25.71	53	25.48	25.75	-37	36,411	-0.10%
2021/10/08	11	27.43	11	27.35	26.75	0	36,401	0.00%
2021/10/07	6	27.06	9	27.33	27.50	-3	36,539	-0.01%
2021/10/06	14	27.63	18	27.33	27.15	-4	36,742	-0.01%
2021/10/05	7	26.64	16	27.15	27.80	-9	37,206	-0.02%
2021/10/04	45	27.36	25	26.55	26.30	20	37,152	0.05%
2021/10/01	25	29.29	7.7	28.86	28.70	17.3	37,148	0.05%
2021/09/30	27	29.79	31	30.16	30.50	-4	37,341	-0.01%
2021/09/29	17	28.94	6	29.04	29.15	11	37,673	0.03%
2021/09/28	21.1	28.99	11	28.85	28.80	10.1	40,602	0.02%
2021/09/27	20	29.57	7	29.29	29.50	13	45,209	0.03%
2021/09/24	12	28.99	49	29.14	29.30	-37	50,723	-0.07%
2021/09/23	24	28.39	23	28.18	28.40	1	51,548	0.00%
2021/09/22	12.5	27.96	4	27.88	27.80	8.5	53,359	0.02%
2021/09/17	14	29.91	0	0.00	29.85	14	55,127	0.03%
2021/09/16	0	0.00	1	30.45	30.45	-1	56,569	0.00%
2021/09/15	6	30.39	6	30.68	30.90	0	58,020	0.00%
2021/09/14	26	31.05	5	30.62	30.60	21	60,030	0.03%
2021/09/13	6	31.32	12	31.79	31.95	-6	61,275	-0.01%
2021/09/10	14	31.38	12	31.00	30.85	2	61,201	0.00%
2021/09/09	2	29.98	19	30.87	31.00	-17	61,181	-0.03%
2021/09/08	15	30.55	13	29.90	29.75	2	61,596	0.00%
2021/09/07	13	30.30	9	30.51	30.30	4	62,033	0.01%
2021/09/06	9	31.54	39	31.80	31.20	-30	62,210	-0.05%
2021/09/03	25	31.40	16	32.03	31.30	9	62,354	0.01%
2021/09/02	33	31.79	20	31.71	31.25	13	62,488	0.02%
2021/09/01	24	33.24	22	33.36	32.50	2	62,508	0.00%
2021/08/31	32	32.92	44	32.95	32.70	-12	62,339	-0.02%
2021/08/30	51	32.87	40	32.78	32.35	11	62,160	0.02%
2021/08/27	64	32.18	31	32.12	32.35	33	62,004	0.05%
2021/08/26	0	0.00	75	33.37	33.55	-75	61,746	-0.12%
2021/08/25	16	30.69	14	30.44	30.50	2	62,734	0.00%
2021/08/24	15	30.42	33	30.51	30.75	-18	63,697	-0.03%
2021/08/23	45	30.81	9	31.16	30.40	36	66,660	0.05%
2021/08/20	25	29.59	27	29.84	29.75	-2	67,728	0.00%
2021/08/19	18	30.11	26	30.23	29.30	-8	68,138	-0.01%
2021/08/18	14	29.98	131	29.03	31.55	-117	68,357	-0.17%	大賣/鉅額交易
2021/08/17	28	31.22	17	29.99	29.60	11	68,171	0.02%
2021/08/16	3	33.02	7	33.11	32.20	-4	68,123	-0.01%
2021/08/13	13	33.50	1	33.75	33.25	12	68,637	0.02%
2021/08/12	11	33.36	16	33.85	34.65	-5	69,245	-0.01%
2021/08/11	11	33.84	3	34.35	33.05	8	70,628	0.01%
2021/08/10	25	34.29	41	34.26	33.85	-16	70,863	-0.02%
2021/08/09	9	34.25	3	34.13	33.80	6	71,352	0.01%
2021/08/06	29	33.67	47	33.64	33.35	-18	72,107	-0.02%
2021/08/05	40	33.53	30	33.41	33.20	10	73,352	0.01%
2021/08/04	34	35.47	26	35.08	34.80	8	74,615	0.01%
2021/08/03	9	35.97	14	35.89	36.15	-5	78,196	-0.01%
2021/08/02	22	35.50	38	35.98	36.45	-16	79,599	-0.02%
2021/07/30	56	36.61	48	36.32	35.05	8	80,212	0.01%
2021/07/29	39.3	34.81	50	34.62	35.75	-10.7	81,024	-0.01%
2021/07/28	200	34.01	19	33.51	33.40	181	83,271	0.22%	大買/鉅額交易
2021/07/27	57	33.87	29.7	34.32	33.20	27.3	84,456	0.03%
2021/07/26	9	35.47	24	35.76	35.40	-15	85,770	-0.02%
2021/07/23	74	35.56	25	35.63	35.35	49	87,716	0.06%
2021/07/22	98	35.39	47	36.03	34.65	51	87,398	0.06%
2021/07/21	118	39.50	100	38.70	36.80	18	86,817	0.02%	大買/
2021/07/20	97	39.09	129	39.74	38.55	-32	85,356	-0.04%	大賣/
2021/07/19	86	39.67	72.3	39.58	40.70	13.7	83,561	0.02%
2021/07/16	19	37.00	40	37.01	37.25	-21	84,223	-0.02%
2021/07/15	23	35.58	13	35.57	36.80	10	84,820	0.01%
2021/07/14	69	33.38	36	34.21	33.70	33	86,097	0.04%
2021/07/13	97.6	35.79	45	37.04	35.35	52.6	87,028	0.06%
2021/07/12	59	39.29	46	38.86	38.50	13	88,113	0.01%
2021/07/09	20	36.86	15	36.21	36.45	5	88,341	0.01%
2021/07/08	53.1	35.99	16.5	35.70	36.45	36.6	89,611	0.04%
2021/07/07	72.5	34.68	21.7	34.11	34.20	50.8	90,100	0.06%
2021/07/06	57.6	35.77	54	35.38	35.45	3.6	90,592	0.00%
2021/07/05	176.5	39.15	127.4	39.03	38.05	49.1	90,514	0.05%	大買/大賣/
2021/07/02	342	38.22	283	37.55	37.55	59	88,370	0.07%	大買/大賣/
2021/07/01	179	35.11	325.5	34.93	36.55	-146.5	84,005	-0.17%	大買/大賣/鉅額交易
2021/06/30	48	33.13	33.1	33.22	33.25	15	78,935	0.02%
2021/06/29	104	30.21	47.1	29.96	30.25	57	78,221	0.07%	大買/
2021/06/28	19	27.02	77	27.18	27.50	-58	76,282	-0.08%
2021/06/25	141	25.32	63	25.67	25.00	78	74,177	0.11%	大買/
2021/06/24	42	25.15	15	24.94	24.70	27	72,552	0.04%
2021/06/23	68	25.06	12	24.18	23.75	56	70,919	0.08%
2021/06/22	6	24.19	39.3	24.16	24.30	-33.3	68,843	-0.05%
2021/06/21	11	22.29	4	22.36	22.10	7	67,145	0.01%
2021/06/18	35	23.34	58	23.32	23.10	-23	66,742	-0.03%
2021/06/17	102	24.03	112	23.37	23.20	-10	66,405	-0.02%	大買/大賣/
2021/06/16	22	23.62	20	23.97	23.10	2	65,775	0.00%
2021/06/15	25	23.50	4	23.35	23.80	21	65,127	0.03%
2021/06/11	10	23.41	15	23.15	22.90	-5	64,654	-0.01%
2021/06/10	16	22.70	12	23.46	23.25	4	64,216	0.01%
2021/06/09	12	22.97	3	23.23	22.90	9	63,706	0.01%
2021/06/08	18	23.94	5	23.60	23.80	13	63,618	0.02%
2021/06/07	13	23.49	6	23.39	23.00	7	62,950	0.01%
2021/06/04	23	24.17	50	24.62	23.50	-27	62,282	-0.04%
2021/06/03	28	24.73	21	24.62	24.45	7	61,710	0.01%
2021/06/02	87.4	24.91	76	24.49	24.50	11.4	60,894	0.02%
2021/06/01	35	23.96	30	23.85	23.85	5	59,204	0.01%
2021/05/31	174	24.37	358	24.33	23.45	-184	58,251	-0.32%	大買/大賣/鉅額交易
2021/05/28	140	21.97	34	22.15	22.70	106	55,125	0.19%	大買/鉅額交易
2021/05/27	86	21.44	18	21.20	20.65	68	53,665	0.13%
2021/05/26	6	20.71	6	20.55	20.85	0	52,913	0.00%
2021/05/25	6	20.01	4	20.45	20.45	2	52,288	0.00%
2021/05/24	3	20.37	58	20.75	20.15	-55	51,785	-0.11%
2021/05/21	18	20.30	433.8	20.35	20.40	-415.8	51,592	-0.81%	大賣/鉅額交易
2021/05/20	11	20.60	17	20.30	20.15	-6	50,742	-0.01%
2021/05/19	99	21.25	72	20.98	21.30	27	49,862	0.05%
2021/05/18	449	19.83	50	19.84	20.00	399	48,134	0.83%	大買/鉅額交易
2021/05/17	31	18.66	29	18.62	18.20	2	47,212	0.00%
2021/05/14	27.1	20.85	23	21.17	20.20	4.1	46,130	0.01%
2021/05/13	50	22.56	37	22.46	22.40	13	44,853	0.03%
2021/05/12	70	25.97	35	25.52	24.85	35	43,204	0.08%
2021/05/11	106	27.33	224	27.33	27.60	-118	41,440	-0.28%	大買/大賣/鉅額交易
2021/05/10	84	24.38	87	24.71	25.30	-3	37,415	-0.01%
2021/05/07	46.1	22.84	92	22.36	23.00	-45.9	35,579	-0.13%
2021/05/06	55	23.14	19	22.83	22.95	36	34,355	0.10%
2021/05/05	102	22.56	56.4	22.39	21.95	45.6	32,449	0.14%	大買/
2021/05/04	39	22.58	112	21.81	21.50	-73	29,559	-0.25%	大賣/
2021/05/03	90	23.55	138	23.77	23.85	-48	27,541	-0.17%	大賣/
2021/04/29	76	21.55	143.5	21.25	21.70	-67.5	25,745	-0.26%	大賣/
2021/04/28	4	20.06	49	19.87	19.75	-45	23,293	-0.19%
2021/04/27	8.5	20.37	23	20.26	20.25	-14.5	22,893	-0.06%
2021/04/26	4	20.19	19.7	20.17	20.60	-15.7	22,344	-0.07%
2021/04/23	11	19.48	51	19.90	19.55	-40	21,722	-0.18%
2021/04/22	143.2	21.12	213	20.63	20.05	-69.9	21,303	-0.33%	大買/大賣/
2021/04/21	134	19.97	60.1	19.90	19.90	73.9	19,815	0.37%	大買/
2021/04/20	71	19.95	108	19.32	19.85	-37	18,936	-0.20%	大賣/
2021/04/19	29	20.03	8.3	20.18	20.20	20.7	17,592	0.12%
2021/04/16	26	18.27	40.2	18.13	18.40	-14.2	16,366	-0.09%
2021/04/15	13	17.01	3	17.13	17.20	10	15,111	0.07%
2021/04/14	91	16.85	78	16.99	16.95	13	14,494	0.09%
2021/04/13	65.1	16.68	43	16.61	16.35	22.1	13,236	0.17%
2021/04/12	60	16.19	41	16.25	16.65	19	13,078	0.15%
2021/04/09	30	15.10	4	14.80	15.15	26	12,276	0.21%
2021/04/08	101	15.12	112	15.16	15.15	-11	11,717	-0.09%	大買/大賣/
2021/04/07	43	14.21	4	14.10	14.30	39	11,170	0.35%
2021/04/06	17	14.20	32	14.09	14.40	-15	11,169	-0.13%
2021/04/01	15	13.45	12	13.50	13.65	3	10,938	0.03%
2021/03/31	0	0.00	2	13.25	13.35	-2	10,675	-0.02%
2021/03/25	8	13.26	4	13.30	13.10	4	13,016	0.03%
2021/03/24	0.2	13.20	13	13.20	13.20	-12.8	13,110	-0.10%
2021/03/23	10	13.30	0	0.00	13.30	10	13,418	0.07%
2021/03/19	0	0.00	6	13.15	13.35	-6	15,180	-0.04%
2021/03/18	10	13.25	0	0.00	13.25	10	15,350	0.07%
2021/03/17	10	13.25	0	0.00	13.25	10	15,783	0.06%
2021/03/16	0	0.00	1	13.35	13.40	-1	16,480	-0.01%
2021/03/15	10	13.55	9	13.57	13.60	1	16,525	0.01%
2021/03/12	11	13.66	18	13.56	13.60	-7	16,507	-0.04%
2021/03/11	0	0.00	10	13.45	13.45	-10	16,296	-0.06%
2021/03/10	2	13.30	1	13.25	13.40	1	16,374	0.01%
2021/03/09	11	13.54	13	13.51	13.40	-2	16,511	-0.01%
2021/03/08	0	0.00	3	13.32	13.25	-3	16,446	-0.02%
2021/03/05	0	0.00	5	13.09	13.00	-5	16,642	-0.03%
2021/03/04	23	13.41	3	13.45	13.40	20	17,215	0.12%
2021/03/03	1	13.50	21	13.31	13.45	-20	17,626	-0.11%
2021/03/02	15	13.12	31	13.33	13.00	-16	17,454	-0.09%
2021/02/26	1	13.10	2	13.03	13.15	-1	17,763	-0.01%
2021/02/25	0	0.00	2	13.18	13.20	-2	18,144	-0.01%
2021/02/24	17	13.18	1	12.90	12.90	16	19,110	0.08%
2021/02/23	24	13.63	2	13.33	13.30	22	19,086	0.12%
2021/02/22	0	0.00	1	12.95	12.95	-1	18,969	-0.01%
2021/02/19	0	0.00	15	12.55	12.60	-15	18,884	-0.08%
2021/02/18	0	0.00	4	12.45	12.60	-4	18,979	-0.02%
2021/02/17	0	0.00	4	11.94	12.05	-4	18,893	-0.02%
2021/02/05	2.5	11.55	44	11.60	11.55	-41.5	18,769	-0.22%
2021/02/04	40	11.75	0	0.00	11.70	40	18,775	0.21%
2021/02/02	15	11.75	1	11.85	11.85	14	18,830	0.07%
2021/02/01	1	11.65	1	11.65	11.60	0	18,803	0.00%
2021/01/29	2	11.68	2	11.50	11.35	0	18,763	0.00%
2021/01/26	5	11.75	5	11.95	11.85	0	18,747	0.00%
2021/01/25	0	0.00	3	12.10	12.05	-3	18,732	-0.02%
2021/01/22	5	12.03	22	12.00	12.00	-17	18,675	-0.09%
2021/01/21	21	11.57	12	11.67	11.45	9	18,457	0.05%
2021/01/20	2	11.75	30	11.65	11.50	-28	18,482	-0.15%
2021/01/19	20	12.19	0	0.00	12.15	20	18,722	0.11%
2021/01/18	1	11.75	4	12.08	12.05	-3	18,683	-0.02%
2021/01/15	36	12.27	10	12.20	12.20	26	18,587	0.14%
2021/01/14	3	12.83	10	13.05	12.80	-7	18,437	-0.04%
2021/01/13	5	12.60	3	12.67	12.75	2	18,351	0.01%
2021/01/12	22	12.63	12	12.63	12.50	10	18,285	0.05%
2021/01/11	15	13.22	0.5	13.30	13.25	14.5	18,088	0.08%
2021/01/08	20	13.87	3	14.05	13.55	17	18,065	0.09%
2021/01/07	25	13.41	12.1	13.61	13.70	12.9	18,111	0.07%
2021/01/06	12	13.52	9	13.78	13.25	3	18,200	0.02%
2021/01/05	37	13.98	55	14.21	14.00	-18	17,855	-0.10%
2021/01/04	11	13.67	3	13.65	13.85	8	17,010	0.05%
2020/12/31	0	0.00	27	13.61	13.60	-27	16,754	-0.16%
2020/12/30	33	13.66	5	13.85	13.50	28	16,539	0.17%
2020/12/29	16	13.25	13.1	13.30	13.25	2.9	16,052	0.02%
2020/12/28	2	13.08	0	0.00	12.95	2	15,631	0.01%
2020/12/25	0	0.00	2	13.50	13.35	-2	15,261	-0.01%
2020/12/24	10	13.35	22	13.44	13.35	-12	15,133	-0.08%
2020/12/23	13	13.22	36	13.17	13.35	-23	14,991	-0.15%
2020/12/22	62	14.32	28	14.09	13.30	34	14,735	0.23%
2020/12/21	38	13.96	36	14.01	14.15	2	13,800	0.01%
2020/12/18	7	13.09	3	13.20	13.30	4	12,715	0.03%
2020/12/17	11	13.33	13	13.27	13.10	-2	12,521	-0.02%
2020/12/16	2	13.45	4	13.39	13.30	-2	12,200	-0.02%
2020/12/15	851	13.59	840	13.84	13.45	11	11,757	0.09%	大買/大賣/
2020/12/14	3	12.72	13	12.69	12.65	-10	10,423	-0.10%
2020/12/11	25	12.59	17	12.76	12.50	8	10,259	0.08%
2020/12/10	14	12.41	114	12.50	12.35	-100	9,824	-1.02%	大賣/
2020/12/09	0	0.00	4.3	11.97	11.90	-4.3	9,125	-0.05%
2020/12/08	13	11.84	0	0.00	11.85	13	9,192	0.14%
2020/12/07	25	11.91	0	0.00	11.85	25	9,261	0.27%
2020/12/04	0	0.00	2	11.83	11.95	-2	9,485	-0.02%
2020/12/03	17	11.83	0	0.00	11.75	17	9,472	0.18%
2020/12/02	13	11.78	105	12.22	11.75	-92	9,566	-0.96%	大賣/
2020/12/01	19	11.89	18	11.97	12.00	1	9,580	0.01%
2020/11/30	137.8	12.30	34	12.26	12.25	103.8	9,583	1.08%	大買/鉅額交易
2020/11/27	30	11.79	48	11.64	11.80	-18	9,111	-0.20%
2020/11/26	26	11.26	0	0.00	11.25	26	8,551	0.30%
2020/11/25	7	11.21	46	11.40	11.30	-39	8,472	-0.46%
2020/11/24	13	11.13	44.3	11.11	11.10	-31.3	8,124	-0.38%
2020/11/23	57	11.21	44	11.27	11.60	13	7,688	0.17%
2020/11/20	4	10.70	0.1	10.60	10.65	3.9	6,650	0.06%
2020/11/19	11	10.81	42	10.72	10.60	-31	6,558	-0.47%
2020/11/18	2	10.50	1.2	10.58	10.55	0.8	6,401	0.01%
2020/11/17	3	10.53	0	0.00	10.50	3	6,708	0.04%
2020/11/16	3	10.50	0	0.00	10.50	3	6,754	0.04%
2020/11/13	11	10.47	0	0.00	10.50	11	6,710	0.16%
2020/11/12	0	0.00	10	10.70	10.65	-10	6,681	-0.15%
2020/11/11	8	10.69	2	10.65	10.75	6	6,642	0.09%
2020/11/10	4	10.40	50	10.60	10.40	-46	6,546	-0.70%
2020/11/09	0	0.00	12	10.50	10.35	-12	6,499	-0.18%
2020/11/06	0	0.00	2	10.15	10.20	-2	6,476	-0.03%
2020/11/05	6	10.28	0	0.00	10.30	6	6,468	0.09%
2020/11/03	6	10.20	1.2	10.14	10.15	4.8	6,360	0.07%
2020/11/02	0	0.00	17	10.00	9.98	-17	6,350	-0.27%
2020/10/30	0	0.00	1	10.25	10.15	-1	6,328	-0.02%
2020/10/28	10	10.85	0	0.00	10.55	10	6,238	0.16%
2020/10/27	16	10.89	63.2	10.74	10.85	-47.2	6,132	-0.77%
2020/10/26	0	0.00	0.6	10.20	10.45	-0.6	5,730	-0.01%
2020/10/22	2	10.25	0	0.00	10.20	2	5,704	0.04%
2020/10/21	0	0.00	9	10.50	10.50	-9	5,685	-0.16%
2020/10/16	8	10.70	1.4	10.54	10.55	6.6	5,602	0.12%
2020/10/15	1	11.05	65	11.04	11.00	-64	5,503	-1.16%
2020/10/14	11	10.65	3	10.50	10.75	8	5,112	0.16%
2020/10/12	0	0.00	1	9.99	10.00	-1	4,739	-0.02%
2020/10/07	2	9.99	2	9.97	9.99	0	4,731	0.00%
2020/10/06	2	9.97	12	10.00	9.98	-10	4,709	-0.21%
2020/09/28	0	0.00	10	9.52	9.60	-10	4,628	-0.22%
2020/09/25	2	9.32	10	9.34	9.28	-8	4,623	-0.17%
2020/09/24	2	9.60	2	9.73	9.50	0	4,582	0.00%
2020/09/23	2	10.05	1	10.05	10.10	1	4,509	0.02%
2020/09/22	6	10.03	0	0.00	9.99	6	4,446	0.13%
2020/09/21	14	10.30	1	10.25	10.30	13	4,371	0.30%
2020/09/18	44	10.52	11	10.50	10.45	33	4,329	0.76%
2020/09/17	30	10.43	1	10.65	10.50	29	4,279	0.68%
2020/09/15	1	10.40	0	0.00	10.55	1	4,149	0.02%
2020/09/11	5	10.90	10	10.91	10.55	-5	4,046	-0.12%
2020/09/10	5	10.75	4	10.70	10.80	1	3,856	0.03%
2020/09/09	508	10.77	512.1	10.95	11.00	-4.1	3,700	-0.11%	大買/大賣/
2020/09/08	0	0.00	1	10.50	10.30	-1	3,375	-0.03%
2020/09/07	10	10.94	3	11.02	10.80	7	3,241	0.22%
2020/09/04	91	10.58	3	10.45	10.60	88	2,971	2.96%
2020/09/03	15	10.16	2	10.60	10.75	13	2,767	0.47%
2020/09/02	10	10.05	18.8	10.06	10.10	-8.8	2,465	-0.36%
2020/09/01	3	9.77	19.6	9.79	9.81	-16.6	2,395	-0.69%
2020/08/31	0	0.00	5	9.50	9.50	-5	2,289	-0.22%
2020/08/28	5	9.57	0	0.00	9.38	5	2,239	0.22%
2020/08/25	5	9.45	0	0.00	9.44	5	2,101	0.24%
2020/08/24	19	9.57	5	9.55	9.41	14	2,060	0.68%
2020/08/21	10	9.78	0	0.00	9.97	10	1,988	0.50%
2020/08/20	0	0.00	1	9.12	9.10	-1	1,643	-0.06%
2020/08/19	1	8.71	0	0.00	8.71	1	1,415	0.07%
2020/08/18	0	0.00	1	8.76	8.74	-1	1,406	-0.07%
2020/08/14	1	8.61	15	8.60	8.62	-14	1,400	-1.00%
2020/08/11	0	0.00	1	8.61	8.59	-1	1,384	-0.07%
2020/08/10	1	8.49	0	0.00	8.58	1	1,390	0.07%
2020/08/06	0	0.00	1	8.53	8.53	-1	1,401	-0.07%
2020/08/03	0	0.00	0.7	8.28	8.28	-0.7	1,398	-0.05%
2020/07/21	0	0.00	0.1	8.73	8.75	-0.1	1,400	-0.01%
2020/07/16	0	0.00	6.8	8.84	8.85	-6.8	1,392	-0.49%
2020/07/15	0.2	8.70	0	0.00	8.73	0.2	1,376	0.01%
2020/07/09	0	0.00	1	8.69	8.68	-1	1,436	-0.07%
2020/07/06	0	0.00	1	8.66	8.66	-1	1,589	-0.06%
2020/07/03	1	8.58	0	0.00	8.62	1	1,596	0.06%
2020/07/01	0	0.00	0	8.61	8.59	0	1,610	0.00%
2020/06/23	0	0.00	2	8.68	8.72	-2	1,617	-0.12%
2020/06/22	2	8.75	0	0.00	8.74	2	1,618	0.12%
2020/06/16	0	0.00	5	8.66	8.66	-5	1,644	-0.30%
2020/06/08	5	8.86	5	8.96	8.98	0	1,825	0.00%
2020/06/05	5	8.63	3	8.59	8.63	2	1,699	0.12%
2020/04/20	1	8.92	0	0.00	8.82	1	1,470	0.07%
2020/04/16	0	0.00	1	8.62	8.63	-1	1,422	-0.07%
2020/04/10	1	9.00	1	8.75	8.92	0	1,313	0.00%
2020/03/31	1	7.89	0	0.00	7.77	1	1,157	0.09%
2020/03/19	0	0.00	11	7.80	7.65	-11	1,133	-0.97%
2020/03/02	0	0.00	4.8	9.03	9.06	-4.8	771	-0.62%
2020/02/21	0	0.00	21	9.22	9.24	-21	802	-2.62%
2020/01/08	0	0.00	0.5	9.28	9.18	-0.5	863	-0.06%
2020/01/07	0	0.00	10	9.28	9.28	-10	869	-1.15%
2019/12/30	10	9.26	0	0.00	9.29	10	860	1.16%
2019/12/06	0	0.00	1	9.25	9.25	-1	810	-0.12%
2019/11/29	0.2	9.18	0	0.00	9.18	0.2	823	0.03%
2019/11/25	0	0.00	24	9.30	9.32	-24	807	-2.97%
2019/11/22	0	0.00	5	9.23	9.24	-5	801	-0.62%
2019/11/20	0	0.00	10	9.20	9.22	-10	806	-1.24%
2019/11/05	3	9.54	2	9.26	9.26	1	807	0.12%
2019/10/25	0.7	9.13	0	0.00	9.13	0.7	786	0.09%
2019/10/22	0	0.00	0.6	9.14	9.14	-0.6	798	-0.08%
2019/10/18	0	0.00	1	9.07	9.12	-1	795	-0.13%
2019/10/16	0	0.00	0.4	9.22	9.24	-0.4	743	-0.05%
2019/10/15	0	0.00	1	9.13	9.22	-1	746	-0.13%
2019/10/04	0.9	9.10	0	0.00	9.15	0.9	733	0.13%
2019/09/26	5	9.17	0	0.00	9.18	5	705	0.71%
2019/09/17	0	0.00	3	9.15	9.16	-3	688	-0.44%
2019/09/16	3	9.25	0	0.00	9.26	3	696	0.43%
2019/09/05	0	0.00	70	9.17	9.18	-70	708	-9.88%
2019/08/27	0	0.00	0.6	8.91	8.96	-0.6	699	-0.08%
2019/08/12	0	0.00	3	9.02	9.12	-3	755	-0.40%
2019/08/08	0	0.00	7	9.06	9.10	-7	769	-0.91%
2019/08/07	0	0.00	0.6	9.14	9.00	-0.6	769	-0.08%
2019/08/06	3	8.84	0	0.00	8.92	3	769	0.39%
2019/08/02	3	9.00	0	0.00	9.00	3	780	0.38%
2019/08/01	5	9.05	0	0.00	9.06	5	865	0.58%
2019/07/26	4	9.10	0	0.00	9.15	4	858	0.47%
2019/07/24	2	9.08	0	0.00	9.08	2	861	0.23%
2019/07/18	12	9.15	0	0.00	9.18	12	868	1.38%
2019/07/15	6	9.20	0	0.00	9.19	6	867	0.69%
2019/07/08	5	9.14	0	0.00	9.13	5	911	0.55%
2019/06/06	5	9.16	0	0.00	9.17	5	1,082	0.46%
2019/05/29	4	9.18	0	0.00	9.17	4	1,104	0.36%
2019/05/16	1	9.18	0	0.00	9.25	1	1,114	0.09%
2019/05/15	70	9.32	0	0.00	9.29	70	1,100	6.36%
2019/05/13	0	0.00	1.4	9.34	9.33	-1.4	1,093	-0.12%
2019/05/10	3	9.58	70	9.66	9.47	-67	1,087	-6.16%
2019/05/09	4	9.52	5	9.67	9.52	-1	1,072	-0.09%
2019/05/07	5	9.36	0	0.00	9.37	5	1,041	0.48%
2019/05/06	0	0.00	10	9.41	9.38	-10	1,050	-0.95%
2019/04/29	1	9.37	0	0.00	9.32	1	1,055	0.09%
2019/04/25	0.5	9.35	1	9.43	9.35	-0.5	1,050	-0.05%
2019/04/23	0	0.00	19.1	9.50	9.50	-19.1	1,053	-1.81%
2019/04/22	5	9.50	2	9.54	9.47	3	1,066	0.28%
2019/04/18	0	0.00	10	9.47	9.47	-10	1,073	-0.93%
2019/04/17	0	0.00	10	9.52	9.66	-10	1,078	-0.93%
2019/04/16	0	0.00	2	9.52	9.51	-2	1,079	-0.19%
2019/04/15	1	9.52	0	0.00	9.55	1	1,077	0.09%
2019/04/08	5	9.81	0	0.00	9.81	5	1,078	0.46%
2019/03/22	1	10.00	0	0.00	10.10	1	1,279	0.08%
2019/03/14	10	10.05	0	0.00	10.10	10	1,441	0.69%
2019/03/12	0	0.00	1	10.25	10.30	-1	1,870	-0.05%
2019/03/08	0	0.00	3	10.05	10.10	-3	1,910	-0.16%
2019/03/04	1	10.00	0	0.00	10.05	1	2,221	0.05%
2019/02/26	5	10.15	0	0.00	10.10	5	2,407	0.21%
2019/02/25	2	10.25	1	10.25	10.20	1	2,408	0.04%
2019/02/21	0	0.00	0.3	10.00	9.94	-0.3	2,315	-0.01%
2019/02/14	0	0.00	5	10.00	9.95	-5	2,363	-0.21%
2019/02/13	0	0.00	6	10.00	10.00	-6	2,358	-0.25%
2019/01/30	5	10.05	0	0.00	10.00	5	2,347	0.21%
2019/01/24	1	9.85	1	9.97	9.97	0	2,281	0.00%
2019/01/21	1	9.87	0	0.00	9.87	1	2,291	0.04%
2019/01/16	1	9.86	0	0.00	9.80	1	2,338	0.04%
2018/12/22	5	10.31	2	10.35	10.25	3	2,481	0.12%
2018/12/20	13	10.15	3	10.00	10.05	10	2,440	0.41%
2018/12/18	54	10.16	0	0.00	10.10	54	2,454	2.20%
2018/12/17	16	10.45	0	0.00	10.40	16	2,423	0.66%
2018/12/13	0	0.00	1	10.55	10.65	-1	2,408	-0.04%
2018/12/11	1	10.50	62	10.60	10.45	-61	2,366	-2.58%
2018/12/10	3	10.65	0	0.00	10.65	3	2,347	0.13%
2018/12/06	3	10.80	16.2	10.83	10.65	-13.2	2,253	-0.58%
2018/12/05	13	11.14	56	11.20	10.85	-43	2,158	-1.99%
2018/11/30	50	10.25	0	0.00	9.75	50	1,768	2.83%
2018/11/29	5	10.70	0	0.00	10.45	5	1,716	0.29%
2018/11/28	3	10.60	21.3	10.52	10.55	-18.3	1,667	-1.10%
2018/11/27	5	10.55	0	0.00	10.45	5	1,565	0.32%
2018/11/26	0	0.00	17	10.35	10.45	-17	1,461	-1.16%
2018/11/21	0	0.00	0.6	10.00	10.00	-0.6	1,269	-0.05%
2018/11/15	0	0.00	5	9.88	9.90	-5	1,305	-0.38%
2018/11/14	5	9.74	1	9.78	9.75	4	1,300	0.31%
2018/11/13	0	0.00	10	9.44	9.45	-10	1,293	-0.77%
2018/11/07	0	0.00	1	9.34	9.39	-1	1,310	-0.08%
2018/11/06	1	9.30	0	0.00	9.36	1	1,324	0.08%
2018/10/25	2	9.30	0	0.00	9.43	2	1,348	0.15%
2018/10/22	0	0.00	0	9.72	9.71	0	1,318	0.00%
2018/10/18	20	9.60	0	0.00	9.65	20	1,306	1.53%
2018/10/16	1	9.39	0	0.00	9.52	1	1,283	0.08%
2018/10/11	7	9.59	0	0.00	9.34	7	1,231	0.57%
2018/09/28	0	0.00	8	10.53	10.50	-8	1,135	-0.70%
2018/09/27	0	0.00	0.1	10.45	10.40	-0.1	1,081	-0.01%
2018/09/18	0	0.00	2	10.30	10.30	-2	1,048	-0.19%
2018/09/07	10	10.10	0	0.00	10.10	10	1,095	0.91%
2018/08/27	2	10.15	0	0.00	10.15	2	1,139	0.18%
2018/08/23	10	10.10	0	0.00	10.15	10	1,168	0.86%
2018/08/21	0	0.00	2	10.40	10.40	-2	1,138	-0.18%
2018/08/01	0	0.00	0.1	10.70	10.65	-0.1	1,229	0.00%
2018/07/27	6	10.73	32.1	10.75	10.75	-26.1	1,288	-2.02%
2018/07/24	0.3	10.50	0	0.00	10.55	0.3	1,282	0.03%
2018/07/19	5	10.58	0	0.00	10.55	5	1,314	0.38%
2018/07/18	3	10.65	0	0.00	10.70	3	1,321	0.23%
2018/07/17	5	10.70	0	0.00	10.75	5	1,367	0.37%
2018/07/16	0	0.00	19	10.47	10.50	-19	1,315	-1.44%
2018/06/28	0	0.00	1	10.40	10.30	-1	1,496	-0.07%
2018/06/26	0	0.00	1	10.30	10.35	-1	1,495	-0.07%
2018/06/13	0	0.00	10	10.45	10.50	-10	1,553	-0.64%
2018/06/01	10	10.25	0	0.00	10.25	10	1,644	0.61%
2018/05/29	0.5	10.10	0	0.00	10.10	0.5	1,704	0.03%
2018/05/28	80	10.10	0	0.00	10.15	80	1,786	4.48%
2018/05/25	0	0.00	0.6	10.15	10.15	-0.6	1,788	-0.03%
2018/05/22	0	0.00	0.1	10.50	10.25	-0.1	1,788	0.00%
2018/05/16	2	10.15	0	0.00	10.20	2	1,818	0.11%
2018/04/24	0	0.00	4	10.34	10.30	-4	2,111	-0.19%
2018/04/23	3	10.60	15	10.53	10.40	-12	2,128	-0.56%
2018/04/18	2	10.38	0	0.00	10.40	2	2,268	0.09%
2018/04/17	1	10.35	1	10.40	10.35	0	2,316	0.00%
2018/04/12	0	0.00	1	10.80	10.80	-1	2,600	-0.04%
2018/04/09	0	0.00	1	10.85	10.85	-1	3,401	-0.03%
2018/04/03	1	10.75	0	0.00	10.75	1	3,535	0.03%
2018/03/29	1	10.85	0	0.00	10.80	1	3,948	0.03%
2018/03/28	0	0.00	25	10.80	10.70	-25	3,934	-0.64%
2018/03/19	10	10.95	0	0.00	10.95	10	3,891	0.26%
2018/03/09	0	0.00	3	11.00	11.00	-3	3,879	-0.08%
2018/03/07	1	11.00	0	0.00	10.85	1	3,860	0.03%
2018/03/05	1	10.90	0	0.00	10.95	1	3,876	0.03%
2018/03/02	32	11.44	0	0.00	11.40	32	3,834	0.83%
2018/03/01	0	0.00	3	11.70	11.70	-3	3,821	-0.08%
2018/02/26	0	0.00	4	11.65	11.55	-4	3,752	-0.11%
2018/02/23	0	0.00	3	11.50	11.50	-3	3,780	-0.08%
2018/02/21	0	0.00	1	11.35	11.35	-1	3,814	-0.03%
2018/02/08	1	10.95	0	0.00	10.95	1	3,798	0.03%
2018/02/05	0	0.00	16	11.25	11.30	-16	3,783	-0.42%
2018/01/31	20	11.63	0	0.00	11.55	20	3,781	0.53%
2018/01/29	0.4	11.70	0	0.00	11.65	0.4	3,761	0.01%
2018/01/25	1	11.65	1	11.70	11.65	0	3,803	0.00%
2018/01/24	0	0.00	0.1	11.70	11.75	-0.1	3,769	0.00%
2018/01/22	0	0.00	7	11.65	11.75	-7	3,762	-0.19%
2018/01/18	0	0.00	4	11.75	11.70	-4	3,769	-0.11%
2018/01/17	0	0.00	2	11.90	11.90	-2	3,771	-0.05%
2018/01/16	6	11.77	0	0.00	11.85	6	3,785	0.16%
2018/01/15	23	11.90	1	12.00	11.80	22	3,788	0.58%
2018/01/12	3	12.20	3	12.10	12.15	0	3,754	0.00%
2018/01/10	7	12.19	0	0.00	12.15	7	3,660	0.19%
2018/01/08	4	12.18	0.4	12.20	12.20	3.6	3,516	0.10%
2018/01/04	32	12.70	20	12.40	12.40	12	3,363	0.36%
2018/01/03	0	0.00	4	12.46	12.55	-4	2,923	-0.14%
2018/01/02	0	0.00	2	12.35	12.25	-2	2,733	-0.07%