燁輝 (2023)-大昌券商分點個股進出

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
16.10
漲跌
▲0.40
漲幅
+2.55%
成交量
3,858張
產業
上市鋼鐵類股
792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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/05/16	2	16.05	0	0.00	16.10	2	2,094	0.10%
2024/04/30	0	0.00	0.2	15.35	15.40	-0.2	2,080	-0.01%
2024/04/29	0	0.00	1	15.45	15.60	-1	2,080	-0.05%
2024/04/18	0	0.00	2	15.63	15.60	-2	2,026	-0.10%
2024/04/17	1	15.20	0	0.00	15.15	1	2,009	0.05%
2024/04/11	0	0.00	7	15.75	15.75	-7	2,071	-0.34%
2024/04/10	18	16.08	21.9	16.13	16.00	-3.9	2,069	-0.19%
2024/04/09	5	16.47	13	16.49	16.65	-8	2,022	-0.40%
2024/04/08	6	15.60	4	15.73	15.65	2	1,834	0.11%
2024/04/03	10	15.64	0	0.00	15.30	10	1,824	0.55%
2024/04/02	0	0.00	6	15.20	15.15	-6	1,805	-0.33%
2024/04/01	0	0.00	16	15.16	15.15	-16	1,835	-0.87%
2024/03/20	0	15.05	0	0.00	15.15	0	3,988	0.00%
2024/03/19	0	15.15	2	15.10	15.25	-2	3,986	-0.05%
2024/03/18	0	15.05	0	0.00	15.15	0	3,997	0.00%
2024/03/14	10	15.42	0	0.00	15.25	10	3,981	0.25%
2024/02/29	1	15.20	3	15.25	15.25	-2	4,104	-0.05%
2024/02/26	4	15.40	0	0.00	15.40	4	4,191	0.10%
2024/02/23	11	15.67	0	0.00	15.40	11	4,391	0.25%
2024/02/22	4	16.00	0	0.00	15.90	4	4,518	0.09%
2024/02/21	0	15.85	0	0.00	15.90	0	4,509	0.00%
2024/02/20	0	15.95	0	0.00	15.90	0	4,516	0.00%
2024/02/19	2	15.85	0	0.00	16.00	2	4,573	0.04%
2024/02/16	2	15.63	0.3	15.65	15.75	1.8	4,579	0.04%
2024/01/29	0	0.00	0.8	15.65	15.75	-0.8	4,506	-0.02%
2024/01/22	0	0.00	2	15.80	15.75	-2	4,506	-0.04%
2024/01/18	2	15.75	2	15.70	15.75	0	4,521	0.00%
2024/01/17	0	0.00	1	15.60	15.65	-1	4,521	-0.02%
2024/01/16	0	0.00	2	15.95	15.80	-2	4,510	-0.04%
2024/01/10	0	0.00	1	16.75	16.70	-1	4,553	-0.02%
2024/01/09	0	0.00	1	17.25	17.10	-1	4,523	-0.02%
2024/01/03	0	0.00	2	17.73	17.65	-2	4,430	-0.05%
2023/12/27	0	0.00	2	18.10	17.95	-2	4,334	-0.05%
2023/12/26	0	0.00	6.1	18.20	18.15	-6.1	4,306	-0.14%
2023/12/25	3	18.43	7	18.70	18.05	-4	4,275	-0.09%
2023/12/21	0	0.00	5	18.46	18.45	-5	4,017	-0.12%
2023/12/20	16	18.33	14	18.23	18.05	2	3,882	0.05%
2023/12/19	19.2	18.10	17	17.97	18.00	2.2	3,694	0.06%
2023/12/18	21	18.81	23	18.88	18.20	-2	3,404	-0.06%
2023/12/15	14	18.38	42	18.35	18.60	-28	2,465	-1.14%
2023/12/14	0	0.00	10	16.95	16.95	-10	2,147	-0.47%
2023/12/13	2	16.80	0	0.00	16.90	2	2,143	0.09%
2023/12/12	2	16.90	0	0.00	16.85	2	2,136	0.09%
2023/12/08	0	0.00	1	16.95	16.95	-1	2,125	-0.05%
2023/12/07	5	17.00	0	0.00	16.95	5	2,107	0.24%
2023/12/05	2	17.20	0	0.00	17.25	2	2,070	0.10%
2023/12/04	2	16.90	0	0.00	17.15	2	2,043	0.10%
2023/12/01	20	16.95	0	0.00	16.95	20	2,001	1.00%
2023/11/29	0	0.00	1	16.70	16.65	-1	1,977	-0.05%
2023/11/27	0.1	16.85	0	0.00	16.90	0.1	1,934	0.01%
2023/11/22	10	17.10	10	16.80	16.65	0	1,755	0.00%
2023/11/21	50	16.00	62	16.14	16.55	-12	1,556	-0.77%
2023/11/16	0	0.00	2	15.90	15.95	-2	1,392	-0.14%
2023/11/15	0	0.00	2	15.45	15.65	-2	1,336	-0.15%
2023/10/24	0	0.00	2	15.40	15.40	-2	1,780	-0.11%
2023/10/18	5	15.00	31	15.15	15.25	-26	1,846	-1.41%
2023/10/11	0	0.00	2	15.20	15.25	-2	1,821	-0.11%
2023/10/03	0	0.00	4	15.15	15.20	-4	1,880	-0.21%
2023/10/02	0	0.00	0.3	15.15	15.25	-0.3	1,902	-0.01%
2023/09/26	0	15.30	0	0.00	15.25	0	1,926	0.00%
2023/09/21	1	15.30	1	15.25	15.30	0	1,960	0.00%
2023/09/19	2	15.45	0	0.00	15.40	2	1,985	0.10%
2023/09/15	3	15.40	0	0.00	15.45	3	2,065	0.15%
2023/09/13	0	0.00	0	15.20	15.25	0	2,067	0.00%
2023/09/12	0	0.00	3	15.20	15.25	-3	2,117	-0.14%
2023/09/11	0	0.00	4	15.10	15.20	-4	2,132	-0.19%
2023/09/07	1	15.20	3	15.10	15.15	-2	2,149	-0.09%
2023/09/05	2	15.35	11	15.45	15.30	-9	2,157	-0.42%
2023/09/04	7	15.33	0.1	15.35	15.45	6.9	2,161	0.32%
2023/09/01	0	0.00	3	15.15	15.20	-3	2,142	-0.14%
2023/08/30	0	0.00	6	15.10	15.05	-6	2,186	-0.27%
2023/08/24	5	14.90	0	0.00	15.05	5	2,239	0.22%
2023/08/18	0	0.00	11	15.11	15.25	-11	2,273	-0.48%
2023/08/09	0	0.00	5	15.35	15.25	-5	2,201	-0.23%
2023/08/07	8	15.69	0	0.00	15.60	8	2,214	0.36%
2023/08/02	2	15.68	0	0.00	15.40	2	2,179	0.09%
2023/08/01	12	15.15	0	0.00	15.20	12	2,079	0.58%
2023/07/27	0	0.00	10	15.15	15.15	-10	2,078	-0.48%
2023/07/26	10	15.00	0	0.00	15.00	10	2,081	0.48%
2023/07/25	3	15.03	0	0.00	15.10	3	2,062	0.14%
2023/07/21	0	0.00	4	14.95	15.00	-4	2,018	-0.20%
2023/07/19	5	14.80	2	14.95	14.95	3	2,023	0.15%
2023/07/18	2	15.15	0	0.00	15.05	2	2,013	0.10%
2023/07/13	2	14.95	7	14.96	15.00	-5	1,993	-0.25%
2023/07/12	4	15.08	102	15.05	15.05	-98	1,954	-5.01%	大賣/
2023/07/11	0	0.00	100	15.20	15.15	-100	1,974	-5.06%
2023/07/06	105	15.71	2	15.90	15.80	103	2,001	5.15%	大買/鉅額交易
2023/07/05	0	0.00	1	15.95	15.85	-1	1,977	-0.05%
2023/07/03	1	15.75	0	0.00	15.80	1	1,940	0.05%
2023/06/29	100	15.70	0	0.00	15.70	100	1,926	5.19%
2023/06/27	10	15.74	0	0.00	15.65	10	1,914	0.52%
2023/06/15	0	0.00	14	15.31	15.35	-14	1,778	-0.79%
2023/06/12	0	0.00	1	15.40	15.35	-1	1,829	-0.05%
2023/06/07	0	0.00	2	15.63	15.60	-2	1,921	-0.10%
2023/05/31	0	0.00	0.7	15.35	15.45	-0.7	1,938	-0.03%
2023/05/25	0	0.00	1.3	15.39	15.25	-1.3	2,082	-0.06%
2023/05/24	0	0.00	30	15.60	15.60	-30	2,085	-1.44%
2023/05/23	0	0.00	3.2	15.55	15.50	-3.2	2,115	-0.15%
2023/05/19	1	15.50	0	0.00	15.35	1	2,119	0.05%
2023/05/17	5	15.40	0	0.00	15.50	5	2,130	0.23%
2023/05/12	0	0.00	1	15.20	15.20	-1	2,151	-0.05%
2023/05/11	0	0.00	1	15.20	15.10	-1	2,132	-0.05%
2023/05/10	1	15.25	2	15.25	15.25	-1	2,135	-0.05%
2023/05/09	1	15.20	0	0.00	15.25	1	2,151	0.05%
2023/05/08	0	0.00	1	15.20	15.20	-1	2,140	-0.05%
2023/05/05	1	15.15	0	0.00	15.20	1	2,182	0.05%
2023/05/04	2	14.88	0	0.00	14.85	2	2,257	0.09%
2023/05/03	0.2	15.15	0	0.00	15.00	0.2	2,395	0.01%
2023/04/28	0	0.00	5	15.15	15.20	-5	2,669	-0.19%
2023/04/25	1	15.00	0	0.00	14.85	1	2,700	0.04%
2023/04/21	30	15.45	0	0.00	15.40	30	2,750	1.09%
2023/04/18	0	0.00	3	15.95	15.80	-3	2,797	-0.11%
2023/04/14	0	0.00	2	16.15	16.10	-2	2,800	-0.07%
2023/04/13	3	16.30	0	0.00	16.30	3	2,795	0.11%
2023/04/12	0	0.00	1	15.90	15.85	-1	2,835	-0.04%
2023/04/10	1	15.70	0	0.00	15.65	1	2,922	0.03%
2023/03/23	0	0.00	5	15.60	15.60	-5	4,570	-0.11%
2023/03/21	0	0.00	0.2	15.70	15.70	-0.2	5,165	0.00%
2023/03/17	1	15.70	1	15.70	15.70	0	5,169	0.00%
2023/03/16	0	0.00	3	15.70	15.50	-3	5,157	-0.06%
2023/03/15	0	0.00	1	16.20	16.10	-1	5,115	-0.02%
2023/03/14	0	16.45	0	0.00	16.20	0	5,123	0.00%
2023/03/13	0	16.35	0	0.00	16.40	0	5,144	0.00%
2023/03/10	0	16.85	5	16.60	16.50	-5	5,118	-0.10%
2023/03/09	0	17.30	13	17.06	17.00	-13	5,087	-0.26%
2023/03/08	0	17.28	11	17.21	17.25	-11	5,078	-0.22%
2023/03/01	0	0.00	0	17.20	16.95	0	5,018	0.00%
2023/02/24	5	17.40	0	0.00	17.30	5	4,980	0.10%
2023/02/23	0	17.45	0	0.00	17.45	0	4,959	0.00%
2023/02/22	2	17.10	1	17.15	17.20	1	4,889	0.02%
2023/02/21	4	17.26	1	17.20	17.20	3	4,877	0.06%
2023/02/17	0	16.95	0	0.00	16.95	0	4,948	0.00%
2023/02/16	0	0.00	1	16.95	16.95	-1	5,055	-0.02%
2023/02/15	0	16.80	11	16.78	16.60	-11	5,059	-0.22%
2023/02/14	1	16.85	0	0.00	16.70	1	5,077	0.02%
2023/02/10	0	0.00	3	16.80	16.75	-3	5,104	-0.06%
2023/02/08	0	0.00	1	17.10	17.20	-1	5,093	-0.02%
2023/02/06	10	17.36	0	0.00	17.20	10	5,059	0.20%
2023/02/02	0	0.00	2	17.35	17.35	-2	5,004	-0.04%
2023/02/01	0	0.00	8	17.34	17.15	-8	4,912	-0.16%
2023/01/31	5	17.12	14	17.16	17.10	-9	4,780	-0.19%
2023/01/30	0	0.00	4	16.65	16.75	-4	4,630	-0.09%
2023/01/17	2	16.05	2	16.00	16.05	0	4,522	0.00%
2023/01/16	0	0.00	1	16.00	15.90	-1	4,532	-0.02%
2023/01/12	1.4	16.29	1	16.25	16.00	0.4	4,599	0.01%
2023/01/11	4	15.96	0	0.00	15.90	4	4,584	0.09%
2023/01/10	6.2	15.95	0.1	15.95	15.95	6.2	4,665	0.13%
2023/01/09	0	0.00	10	16.05	16.00	-10	4,668	-0.21%
2023/01/06	0	0.00	6	15.86	15.90	-6	4,649	-0.13%
2023/01/05	15	16.00	2	15.93	15.95	13	4,683	0.28%
2023/01/04	3.4	16.05	7	16.00	15.95	-3.6	4,687	-0.08%
2023/01/03	3	16.00	0	0.00	16.05	3	4,699	0.06%
2022/12/30	8	16.24	3	16.27	16.00	5	4,680	0.11%
2022/12/29	2	15.80	0	0.00	15.95	2	4,596	0.04%
2022/12/28	0	0.00	20	16.43	16.05	-20	4,555	-0.44%
2022/12/27	3	16.37	2	16.38	16.35	1	4,529	0.02%
2022/12/26	3	16.80	0	0.00	16.45	3	4,507	0.07%
2022/12/23	1	16.70	1	16.80	16.80	0	4,478	0.00%
2022/12/22	7	16.76	4	16.90	16.90	3	4,441	0.07%
2022/12/21	65	16.60	72	16.88	16.80	-7	4,277	-0.16%
2022/12/20	1	16.00	11	16.15	16.00	-10	3,727	-0.27%
2022/12/19	1	15.85	2	15.83	15.80	-1	3,613	-0.03%
2022/12/16	14	16.24	3	16.22	16.20	11	3,543	0.31%
2022/12/15	36.4	16.53	32	16.38	16.35	4.4	3,456	0.13%
2022/12/14	57	15.94	3	16.08	15.85	54	3,164	1.71%
2022/12/13	21	16.01	12	15.86	15.80	9	2,958	0.30%
2022/12/09	2	15.15	2	15.10	15.15	0	2,686	0.00%
2022/12/06	0	0.00	8	15.35	15.00	-8	2,697	-0.30%
2022/12/01	10	15.25	0	0.00	15.20	10	2,825	0.35%
2022/11/24	0	0.00	2.1	15.00	15.00	-2.1	2,905	-0.07%
2022/11/23	2	14.95	0	0.00	15.05	2	2,932	0.07%
2022/11/17	0	0.00	3	15.17	15.20	-3	3,068	-0.10%
2022/11/15	10	15.40	0.2	15.35	15.30	9.9	3,064	0.32%
2022/11/14	1	14.95	2.1	15.05	15.15	-1.1	3,021	-0.03%
2022/11/11	0	0.00	10	14.60	14.70	-10	2,979	-0.34%
2022/11/10	0	0.00	2	14.60	14.60	-2	3,051	-0.07%
2022/11/09	0	0.00	6	14.58	14.60	-6	3,077	-0.19%
2022/11/04	0	0.00	0.1	14.40	14.50	-0.1	3,308	0.00%
2022/10/25	0.7	14.30	0	0.00	14.35	0.7	4,019	0.02%
2022/10/19	0	0.00	1	14.40	14.40	-1	3,973	-0.03%
2022/10/18	1	14.25	3	14.27	14.35	-2	3,996	-0.05%
2022/10/17	2.1	13.55	0	13.45	13.55	2.1	3,914	0.05%
2022/10/14	2	13.60	1	13.75	13.60	1	3,910	0.03%
2022/10/13	4	13.25	0	0.00	13.30	4	3,933	0.10%
2022/10/12	7	13.81	2	13.70	13.90	5	3,935	0.13%
2022/10/11	0	0.00	2	13.95	13.95	-2	3,972	-0.05%
2022/10/07	0	0.00	0.1	14.20	14.15	-0.1	3,970	0.00%
2022/10/05	3	14.25	3	14.12	14.15	0	4,028	0.00%
2022/10/04	1	13.95	0	0.00	14.10	1	4,085	0.02%
2022/10/03	0	0.00	1	13.75	13.75	-1	4,100	-0.02%
2022/09/29	0	0.00	2	13.40	13.50	-2	4,158	-0.05%
2022/09/23	0	0.00	1	14.10	14.00	-1	4,202	-0.02%
2022/09/22	0	0.00	2	14.05	14.25	-2	4,264	-0.05%
2022/09/20	1	14.70	1	14.75	14.60	0	4,258	0.00%
2022/09/19	8	14.96	2	14.93	14.60	6	4,244	0.14%
2022/09/08	0	0.00	2	14.95	15.05	-2	4,581	-0.04%
2022/09/07	8	15.01	10	14.89	14.70	-2	4,579	-0.04%
2022/09/06	3	14.95	0	0.00	14.95	3	4,525	0.07%
2022/09/05	0	0.00	0.1	14.75	14.90	-0.1	4,560	0.00%
2022/09/02	1	15.10	2	15.05	15.00	-1	4,560	-0.02%
2022/08/31	2	15.63	0	0.00	15.70	2	4,494	0.04%
2022/08/26	1	16.55	0	0.00	16.45	1	4,451	0.02%
2022/08/23	4	16.15	47	16.15	16.20	-43	4,402	-0.98%
2022/08/18	0	0.00	5	16.34	16.30	-5	4,382	-0.11%
2022/08/17	3	16.30	1	16.35	16.25	2	4,338	0.05%
2022/08/15	0	0.00	5	16.10	16.20	-5	4,234	-0.12%
2022/08/12	62	15.91	12	16.23	15.80	50	4,157	1.20%
2022/08/08	2	15.60	0	0.00	15.90	2	4,040	0.05%
2022/08/02	3	16.72	1	16.60	16.60	2	4,065	0.05%
2022/08/01	21	17.29	12	17.29	17.40	9	4,002	0.22%
2022/07/29	0	0.00	1	16.30	16.30	-1	3,794	-0.03%
2022/07/27	0	0.00	0.1	16.20	16.10	-0.1	3,838	0.00%
2022/07/25	10	16.75	17	16.65	16.65	-7	3,879	-0.18%
2022/07/22	0	0.00	1	16.20	16.10	-1	3,845	-0.03%
2022/07/21	3	16.20	1	15.95	16.15	2	3,948	0.05%
2022/07/20	4	16.30	0	0.00	16.05	4	4,075	0.10%
2022/07/19	20	15.85	20	16.00	16.15	0	4,174	0.00%
2022/07/18	4	15.53	1	15.70	15.80	3	4,211	0.07%
2022/07/15	1	15.35	0	0.00	15.50	1	4,266	0.02%
2022/07/14	1	15.30	3	15.53	15.65	-2	4,409	-0.05%
2022/07/13	2	15.68	16	15.50	15.60	-14	4,489	-0.31%
2022/07/11	1	16.20	11	16.24	16.40	-10	4,880	-0.20%
2022/07/08	0	0.00	1	16.55	16.55	-1	5,310	-0.02%
2022/07/05	1	16.40	0	0.00	16.55	1	6,254	0.02%
2022/07/04	0	0.00	4	16.10	16.25	-4	6,338	-0.06%
2022/07/01	0	0.00	3	16.80	16.10	-3	6,652	-0.05%
2022/06/30	1	16.75	0	0.00	16.60	1	6,649	0.02%
2022/06/29	11	17.38	0	0.00	17.25	11	6,698	0.16%
2022/06/28	1	17.40	13	17.49	17.60	-12	6,727	-0.18%
2022/06/23	1	16.90	1	16.85	16.85	0	6,912	0.00%
2022/06/21	0	0.00	22	17.53	17.85	-22	7,041	-0.31%
2022/06/20	3	17.90	76	17.31	16.80	-73	7,116	-1.03%
2022/06/17	1	18.05	15	18.45	18.15	-14	7,303	-0.19%
2022/06/16	3	19.17	1	18.50	18.50	2	7,832	0.03%
2022/06/15	13	19.18	15	19.42	19.25	-2	7,890	-0.03%
2022/06/14	5	19.15	1	19.00	19.10	4	8,097	0.05%
2022/06/13	4	19.45	3	19.40	19.40	1	8,212	0.01%
2022/06/10	3	20.28	1	20.35	20.25	2	8,440	0.02%
2022/06/09	1	20.40	0	0.00	20.55	1	8,767	0.01%
2022/06/06	6	20.63	7	20.58	20.75	-1	9,389	-0.01%
2022/06/02	1	20.35	0	0.00	20.20	1	9,997	0.01%
2022/05/31	1.3	20.46	0	0.00	20.50	1.3	10,492	0.01%
2022/05/27	4	20.51	7	20.50	20.50	-3	10,830	-0.03%
2022/05/26	0	0.00	1	20.45	20.20	-1	11,107	-0.01%
2022/05/25	1	20.30	0	0.00	20.30	1	11,266	0.01%
2022/05/23	1	20.45	1	20.45	20.35	0	11,506	0.00%
2022/05/20	0	0.00	7	20.47	20.35	-7	11,790	-0.06%
2022/05/19	1	19.75	0	0.00	20.10	1	12,388	0.01%
2022/05/18	6	20.34	16	20.30	20.40	-10	12,400	-0.08%
2022/05/17	11	19.82	111	19.88	19.90	-100	12,412	-0.81%	大賣/
2022/05/16	3	19.68	4	19.84	19.70	-1	12,439	-0.01%
2022/05/13	3	19.30	19	19.55	19.50	-16	12,431	-0.13%
2022/05/12	19	19.37	16	19.49	18.85	3	12,406	0.02%
2022/05/11	14	19.66	5	19.55	19.55	9	12,389	0.07%
2022/05/10	5	19.85	0	0.00	19.90	5	12,463	0.04%
2022/05/09	21	19.84	22	19.80	19.65	-1	12,500	-0.01%
2022/05/06	27	20.52	4	20.68	20.40	23	12,471	0.18%
2022/05/05	15	21.41	3	21.60	21.25	12	12,526	0.10%
2022/05/04	3	21.12	4	21.14	21.10	-1	12,559	-0.01%
2022/05/03	2	20.90	2	21.10	21.25	0	12,659	0.00%
2022/04/29	24	21.42	2	21.40	21.35	22	12,721	0.17%
2022/04/28	1	21.35	1	21.50	21.40	0	12,776	0.00%
2022/04/27	0	0.00	8	21.04	21.15	-8	12,812	-0.06%
2022/04/26	1	22.20	7	21.67	21.65	-6	12,748	-0.05%
2022/04/25	15	22.52	13	22.40	22.30	2	12,679	0.02%
2022/04/22	10	23.47	1	23.45	23.40	9	12,595	0.07%
2022/04/21	14	23.60	1	23.45	23.45	13	12,640	0.10%
2022/04/20	1	23.75	7	23.82	23.70	-6	12,743	-0.05%
2022/04/19	10	24.17	8	24.35	24.15	2	12,708	0.02%
2022/04/18	15	24.49	24	24.99	24.15	-9	12,698	-0.07%
2022/04/15	27	25.89	40	25.86	25.50	-13	12,581	-0.10%
2022/04/14	28	25.84	23	25.72	25.70	5	12,459	0.04%
2022/04/13	70.5	25.79	144	25.75	26.20	-73.5	12,085	-0.61%	大賣/
2022/04/12	1	25.10	11	25.04	24.85	-10	11,383	-0.09%
2022/04/11	2	24.95	8	25.15	24.85	-6	11,297	-0.05%
2022/04/08	2	24.35	2	24.58	24.85	0	11,168	0.00%
2022/04/07	11	24.76	17	25.10	24.05	-6	11,091	-0.05%
2022/04/06	1	24.60	6	24.57	24.40	-5	10,787	-0.05%
2022/04/01	17	24.91	7	24.97	24.85	10	10,767	0.09%
2022/03/31	0	0.00	2	24.60	24.75	-2	10,709	-0.02%
2022/03/30	5	24.40	0	0.00	24.55	5	10,805	0.05%
2022/03/29	3	24.57	2.1	24.71	24.40	0.9	10,852	0.01%
2022/03/28	5	24.70	4	24.68	24.85	1	11,003	0.01%
2022/03/25	1	25.25	18	25.30	25.35	-17	11,180	-0.15%
2022/03/24	8	25.26	34	25.39	25.10	-26	11,456	-0.23%
2022/03/23	1	25.50	8	25.14	25.25	-7	11,650	-0.06%
2022/03/22	6	25.53	18	25.48	25.40	-12	11,568	-0.10%
2022/03/21	39	25.44	19	25.81	25.40	20	11,354	0.18%
2022/03/18	5	24.90	0	0.00	24.95	5	10,931	0.05%
2022/03/17	5	24.80	5	24.90	24.95	0	11,058	0.00%
2022/03/16	8	24.73	3	24.32	24.15	5	10,939	0.05%
2022/03/15	17	24.82	6	24.73	24.50	11	10,857	0.10%
2022/03/14	5	25.32	111	25.34	25.40	-106	10,860	-0.98%	大賣/鉅額交易
2022/03/11	4	24.99	92	24.91	25.10	-88	10,681	-0.82%
2022/03/10	50	24.05	0	0.00	24.00	50	10,407	0.48%
2022/03/09	1	23.60	0	0.00	23.35	1	10,396	0.01%
2022/03/08	82	24.64	54	24.29	23.25	28	10,412	0.27%
2022/03/07	34	24.89	249	24.91	25.00	-215	9,865	-2.18%	大賣/鉅額交易
2022/03/04	6	24.92	17	25.14	24.90	-11	9,645	-0.11%
2022/03/03	3	24.93	56	24.81	25.05	-53	9,591	-0.55%
2022/03/02	1	25.10	21	24.89	24.70	-20	9,623	-0.21%
2022/03/01	36	24.78	20	25.02	24.60	16	9,828	0.16%
2022/02/25	7.7	23.79	7	23.87	24.00	0.7	10,243	0.01%
2022/02/24	0	0.00	7	23.41	23.25	-7	10,445	-0.07%
2022/02/23	10	24.45	7	24.56	24.25	3	10,462	0.03%
2022/02/22	43	24.36	25	24.55	23.85	18	10,545	0.17%
2022/02/21	56	25.05	53	25.01	24.90	3	10,367	0.03%
2022/02/18	0	0.00	1	23.40	23.80	-1	9,909	-0.01%
2022/02/17	1	23.60	7	23.74	23.60	-6	10,212	-0.06%
2022/02/16	19	23.52	14	23.76	23.55	5	10,371	0.05%
2022/02/15	0	0.00	10	23.46	23.25	-10	10,743	-0.09%
2022/02/14	5	23.10	9	23.34	23.35	-4	11,581	-0.03%
2022/02/11	25	23.67	35	23.76	23.80	-10	11,725	-0.09%
2022/02/10	2	23.75	0	0.00	23.80	2	12,069	0.02%
2022/02/09	5	23.30	0	0.00	23.50	5	12,812	0.04%
2022/02/08	2.5	23.00	0.1	22.95	23.20	2.4	12,835	0.02%
2022/02/07	5.5	22.61	0	0.00	22.90	5.5	12,956	0.04%
2022/01/26	2	21.63	6	21.67	21.50	-4	13,038	-0.03%
2022/01/25	15	21.47	19	21.49	21.10	-4	13,177	-0.03%
2022/01/24	17	21.70	2	21.80	21.55	15	13,247	0.11%
2022/01/21	5	22.75	1	23.00	22.40	4	13,322	0.03%
2022/01/20	1	22.95	10	22.95	22.95	-9	13,369	-0.07%
2022/01/19	6	22.46	5	22.45	22.40	1	13,390	0.01%
2022/01/18	6	22.83	13	23.19	22.65	-7	13,536	-0.05%
2022/01/17	25	22.43	15	22.52	22.80	10	13,735	0.07%
2022/01/14	55	22.72	30	22.78	22.75	25	14,336	0.17%
2022/01/13	18	23.30	12	23.28	23.35	6	14,550	0.04%
2022/01/12	8	22.54	2	22.75	22.55	6	14,550	0.04%
2022/01/10	18	23.24	8	23.13	23.10	10	14,750	0.07%
2022/01/07	5	23.76	4	23.60	23.50	1	14,865	0.01%
2022/01/06	16	24.05	5	24.00	24.00	11	14,961	0.07%
2022/01/05	2	24.35	5	25.00	24.35	-3	15,153	-0.02%
2022/01/04	7	24.55	5	24.51	24.55	2	15,404	0.01%
2022/01/03	6.2	24.98	5	24.95	24.80	1.2	15,625	0.01%
2021/12/30	0	0.00	8	25.35	25.30	-8	15,883	-0.05%
2021/12/29	0	0.00	1	25.10	25.30	-1	16,057	-0.01%
2021/12/28	0	25.00	0	0.00	25.05	0	16,410	0.00%
2021/12/27	6.3	25.11	11	25.13	25.15	-4.8	16,882	-0.03%
2021/12/23	18	25.59	8	25.72	25.75	10	17,581	0.06%
2021/12/22	10	25.65	5	25.69	25.70	5	17,728	0.03%
2021/12/21	42.5	24.94	29	25.56	25.70	13.5	17,674	0.08%
2021/12/20	7	25.37	18	25.51	25.50	-11	17,575	-0.06%
2021/12/17	9.5	25.02	40	24.87	24.90	-30.5	17,442	-0.17%
2021/12/16	22	24.41	2	24.33	24.20	20	17,335	0.12%
2021/12/15	5	24.26	25	24.56	24.50	-20	17,638	-0.11%
2021/12/14	11	24.08	1	24.05	24.05	10	17,799	0.06%
2021/12/13	18	24.88	32	24.95	24.80	-14	17,831	-0.08%
2021/12/10	30	24.49	27	24.69	24.30	3	17,825	0.02%
2021/12/09	4	24.53	1	24.75	24.45	3	18,198	0.02%
2021/12/08	20	24.98	2	24.93	24.60	18	18,631	0.10%
2021/12/07	23	24.41	19	24.61	24.60	4	18,780	0.02%
2021/12/06	10	24.11	10	24.27	24.10	0	18,890	0.00%
2021/12/03	9	23.98	10	24.04	23.90	-1	19,060	-0.01%
2021/12/02	2	24.00	1	23.95	24.00	1	19,280	0.01%
2021/12/01	13	23.84	12	23.99	23.85	1	19,502	0.01%
2021/11/30	6	23.80	0	0.00	23.85	6	19,891	0.03%
2021/11/29	11	23.80	2	23.80	23.85	9	20,159	0.04%
2021/11/26	7	24.34	6	24.43	24.30	1	20,939	0.00%
2021/11/25	9	25.41	58	25.35	25.10	-49	21,645	-0.23%
2021/11/24	76	25.13	53	25.09	25.40	23	22,205	0.10%
2021/11/23	29	24.26	39	24.46	24.20	-10	22,685	-0.04%
2021/11/22	20	23.70	5	23.75	23.65	15	23,119	0.06%
2021/11/19	55	23.86	17	23.74	23.55	38	23,230	0.16%
2021/11/18	12	24.33	39	24.42	24.35	-27	23,455	-0.12%
2021/11/17	21	24.47	17	24.73	24.30	4	23,817	0.02%
2021/11/16	90	24.67	16	24.83	24.45	74	24,062	0.31%
2021/11/15	34	25.41	38	25.36	25.25	-4	24,229	-0.02%
2021/11/12	138	26.15	7	26.37	26.00	131	24,884	0.53%	大買/鉅額交易
2021/11/11	40	27.20	41	26.95	26.75	-1	25,148	0.00%
2021/11/10	18	26.13	6	26.30	26.00	12	24,732	0.05%
2021/11/09	23.5	26.25	1	26.20	26.30	22.5	24,882	0.09%
2021/11/08	23	26.57	33	26.51	26.85	-10	24,932	-0.04%
2021/11/05	12	25.07	1	25.00	24.90	11	24,907	0.04%
2021/11/04	11	25.06	3	25.12	24.90	8	25,405	0.03%
2021/11/03	9	25.27	18	25.19	25.35	-9	25,735	-0.03%
2021/11/02	26	24.83	42	24.89	24.55	-16	25,951	-0.06%
2021/11/01	22	25.07	16	24.75	24.70	6	26,293	0.02%
2021/10/29	7	24.75	1	24.80	24.80	6	26,576	0.02%
2021/10/28	5	24.86	15	24.69	24.85	-10	26,880	-0.04%
2021/10/27	1	24.80	6	24.61	24.80	-5	27,377	-0.02%
2021/10/26	9	25.06	16	25.04	25.10	-7	28,389	-0.02%
2021/10/25	5	24.95	18	24.93	24.95	-13	28,888	-0.05%
2021/10/22	46	24.90	17	24.38	24.30	29	29,541	0.10%
2021/10/21	17	26.37	34	26.17	26.60	-17	29,637	-0.06%
2021/10/20	13	26.07	8	26.16	25.65	5	29,868	0.02%
2021/10/19	7	26.06	19	26.05	25.90	-12	30,540	-0.04%
2021/10/18	23	25.97	38	25.83	26.00	-15	31,591	-0.05%
2021/10/15	24	26.35	11	26.46	26.45	13	33,490	0.04%
2021/10/14	3	25.90	10	25.94	26.10	-7	35,622	-0.02%
2021/10/13	34	25.95	36	25.71	25.45	-2	36,315	-0.01%
2021/10/12	19	25.91	29	25.85	25.75	-10	36,411	-0.03%
2021/10/08	34	27.17	23	27.24	26.75	11	36,401	0.03%
2021/10/07	25	27.14	26.2	27.33	27.50	-1.2	36,539	0.00%
2021/10/06	15	27.74	16	27.56	27.15	-1	36,742	0.00%
2021/10/05	33.5	26.78	43	26.98	27.80	-9.5	37,206	-0.03%
2021/10/04	6	27.88	54	27.15	26.30	-48	37,152	-0.13%
2021/10/01	9	29.73	27	29.17	28.70	-18	37,148	-0.05%
2021/09/30	15	29.85	24	30.06	30.50	-9	37,341	-0.02%
2021/09/29	12	29.10	32	29.11	29.15	-20	37,673	-0.05%
2021/09/28	12	28.98	15	28.84	28.80	-3	40,602	-0.01%
2021/09/27	12	29.42	7	29.49	29.50	5	45,209	0.01%
2021/09/24	8	29.32	36	29.14	29.30	-28	50,723	-0.06%
2021/09/23	14	28.38	6	28.28	28.40	8	51,548	0.02%
2021/09/22	28	27.93	33	27.87	27.80	-5	53,359	-0.01%
2021/09/17	29	30.14	14	30.23	29.85	15	55,127	0.03%
2021/09/16	22	30.76	16	30.39	30.45	6	56,569	0.01%
2021/09/15	5	30.30	11	30.45	30.90	-6	58,020	-0.01%
2021/09/14	71	30.99	43	30.66	30.60	28	60,030	0.05%
2021/09/13	63	31.64	81.4	31.74	31.95	-18.4	61,275	-0.03%
2021/09/10	20	31.40	15	31.29	30.85	5	61,201	0.01%
2021/09/09	17	30.60	36	30.51	31.00	-19	61,181	-0.03%
2021/09/08	34	30.36	21	30.14	29.75	13	61,596	0.02%
2021/09/07	93	30.67	75	30.48	30.30	18	62,033	0.03%
2021/09/06	65	31.55	78	31.75	31.20	-13	62,210	-0.02%
2021/09/03	52	31.74	105	31.82	31.30	-53	62,354	-0.08%	大賣/
2021/09/02	143.5	31.83	92	31.79	31.25	51.5	62,488	0.08%	大買/
2021/09/01	87.5	32.98	82	33.19	32.50	5.5	62,508	0.01%
2021/08/31	72	32.73	93	32.89	32.70	-21	62,339	-0.03%
2021/08/30	65	32.45	43	32.72	32.35	22	62,160	0.04%
2021/08/27	75	32.26	37.1	32.15	32.35	37.9	62,004	0.06%
2021/08/26	20	31.22	75	33.06	33.55	-55	61,746	-0.09%
2021/08/25	27	30.45	26	30.33	30.50	1	62,734	0.00%
2021/08/24	34	29.99	41	30.56	30.75	-7	63,697	-0.01%
2021/08/23	27	30.55	38	31.08	30.40	-11	66,660	-0.02%
2021/08/20	49.3	29.59	53	29.69	29.75	-3.7	67,728	-0.01%
2021/08/19	56.2	29.94	9	30.09	29.30	47.2	68,138	0.07%
2021/08/18	74	30.43	114	30.30	31.55	-40	68,357	-0.06%	大賣/
2021/08/17	100	30.71	28	29.85	29.60	72	68,171	0.11%
2021/08/16	29	32.71	29	33.07	32.20	0	68,123	0.00%
2021/08/13	49	33.52	37	33.64	33.25	12	68,637	0.02%
2021/08/12	43	33.74	91	33.92	34.65	-48	69,245	-0.07%
2021/08/11	111	33.73	81.1	33.98	33.05	29.9	70,628	0.04%	大買/
2021/08/10	47	34.32	69	34.43	33.85	-22	70,863	-0.03%
2021/08/09	54	34.12	51	34.66	33.80	3	71,352	0.00%
2021/08/06	74	33.60	69	33.55	33.35	5	72,107	0.01%
2021/08/05	89	33.61	141	33.55	33.20	-52	73,352	-0.07%	大賣/
2021/08/04	62.2	35.23	37	35.53	34.80	25.2	74,615	0.03%
2021/08/03	37	36.05	25	36.05	36.15	12	78,196	0.02%
2021/08/02	43	36.23	40	36.07	36.45	3	79,599	0.00%
2021/07/30	146	36.69	100	36.51	35.05	46	80,212	0.06%	大買/
2021/07/29	45	34.63	62.3	34.69	35.75	-17.3	81,024	-0.02%
2021/07/28	107	33.97	82	33.93	33.40	25	83,271	0.03%	大買/
2021/07/27	164	34.26	90	34.41	33.20	74	84,456	0.09%	大買/
2021/07/26	55	35.47	67	35.77	35.40	-12	85,770	-0.01%
2021/07/23	168	35.28	118	35.60	35.35	50	87,716	0.06%	大買/大賣/
2021/07/22	86	35.37	105	35.22	34.65	-19	87,398	-0.02%	大賣/
2021/07/21	315	38.81	310	39.91	36.80	5	86,817	0.01%	大買/大賣/
2021/07/20	349	39.21	204.1	38.54	38.55	144.9	85,356	0.17%	大買/大賣/鉅額交易
2021/07/19	70	39.50	263	39.57	40.70	-193	83,561	-0.23%	大賣/鉅額交易
2021/07/16	23	36.93	44.2	36.61	37.25	-21.2	84,223	-0.03%
2021/07/15	51	36.19	36	36.16	36.80	15	84,820	0.02%
2021/07/14	27.1	33.69	17	32.26	33.70	10.1	86,097	0.01%
2021/07/13	43.3	35.92	42	36.14	35.35	1.3	87,028	0.00%
2021/07/12	49	38.72	43.3	38.65	38.50	5.8	88,113	0.01%
2021/07/09	58	36.28	32	36.56	36.45	26	88,341	0.03%
2021/07/08	21	35.68	88	35.85	36.45	-67	89,611	-0.07%
2021/07/07	69.6	34.30	8.1	34.27	34.20	61.5	90,100	0.07%
2021/07/06	86.3	35.81	133	35.89	35.45	-46.7	90,592	-0.05%	大賣/
2021/07/05	452	38.71	204	39.03	38.05	248	90,514	0.27%	大買/大賣/鉅額交易
2021/07/02	345	37.43	314.1	37.00	37.55	30.9	88,370	0.03%	大買/大賣/
2021/07/01	470.1	35.09	356.5	35.24	36.55	113.6	84,005	0.14%	大買/大賣/鉅額交易
2021/06/30	48	33.15	16	33.20	33.25	32	78,935	0.04%
2021/06/29	117	30.03	127	30.00	30.25	-10	78,221	-0.01%	大買/大賣/
2021/06/28	81	27.05	131	27.02	27.50	-50	76,282	-0.07%	大賣/
2021/06/25	133	25.26	176	25.41	25.00	-43	74,177	-0.06%	大買/大賣/
2021/06/24	129	24.76	124	24.84	24.70	5	72,552	0.01%	大買/大賣/
2021/06/23	227	24.50	116	24.34	23.75	111	70,919	0.16%	大買/大賣/鉅額交易
2021/06/22	12	23.15	117	24.00	24.30	-105	68,843	-0.15%	大賣/鉅額交易
2021/06/21	51	22.48	29	22.36	22.10	22	67,145	0.03%
2021/06/18	36	23.21	63	23.38	23.10	-27	66,742	-0.04%
2021/06/17	122	23.33	88	23.79	23.20	34	66,405	0.05%	大買/
2021/06/16	134	23.74	64	23.84	23.10	70	65,775	0.11%	大買/
2021/06/15	26	23.16	18.3	23.48	23.80	7.7	65,127	0.01%
2021/06/11	32	23.07	40	23.25	22.90	-8	64,654	-0.01%
2021/06/10	32	22.36	30	22.71	23.25	2	64,216	0.00%
2021/06/09	14	22.94	24	22.98	22.90	-10	63,706	-0.02%
2021/06/08	187	23.73	190.3	24.13	23.80	-3.3	63,618	-0.01%	大買/大賣/
2021/06/07	34.3	22.78	37	22.86	23.00	-2.8	62,950	0.00%
2021/06/04	120	24.22	77	24.38	23.50	43	62,282	0.07%	大買/
2021/06/03	70	24.46	41.3	24.40	24.45	28.7	61,710	0.05%
2021/06/02	202	24.73	209.1	24.88	24.50	-7.1	60,894	-0.01%	大買/大賣/
2021/06/01	108.1	23.71	118	23.71	23.85	-9.9	59,204	-0.02%	大買/大賣/
2021/05/31	131.1	24.25	87	23.99	23.45	44.1	58,251	0.08%	大買/
2021/05/28	12.1	21.68	89	22.23	22.70	-76.9	55,125	-0.14%
2021/05/27	25	21.27	15	21.14	20.65	10	53,665	0.02%
2021/05/26	93	20.81	62	20.89	20.85	31	52,913	0.06%
2021/05/25	4	20.36	34	20.24	20.45	-30	52,288	-0.06%
2021/05/24	28	20.29	32	20.43	20.15	-4	51,785	-0.01%
2021/05/21	36	20.09	48	20.13	20.40	-12	51,592	-0.02%
2021/05/20	46	20.29	49	20.54	20.15	-3	50,742	-0.01%
2021/05/19	71	21.18	24	21.29	21.30	47	49,862	0.09%
2021/05/18	32	19.81	53	19.91	20.00	-21	48,134	-0.04%
2021/05/17	33	18.65	22	18.66	18.20	11	47,212	0.02%
2021/05/14	51	21.30	30	20.45	20.20	21	46,130	0.05%
2021/05/13	46	22.54	44	22.53	22.40	2	44,853	0.00%
2021/05/12	79	25.64	15	25.62	24.85	64	43,204	0.15%
2021/05/11	151	27.20	131	27.24	27.60	20	41,440	0.05%	大買/大賣/
2021/05/10	94	23.67	250	24.19	25.30	-156	37,415	-0.42%	大賣/鉅額交易
2021/05/07	90	22.29	249	22.42	23.00	-159	35,579	-0.45%	大賣/鉅額交易
2021/05/06	82	22.72	86	22.93	22.95	-4	34,355	-0.01%
2021/05/05	191	22.62	133.2	22.40	21.95	57.8	32,449	0.18%	大買/大賣/
2021/05/04	384.2	23.82	214.2	23.93	21.50	170	29,559	0.58%	大買/大賣/鉅額交易
2021/05/03	194	23.72	54.2	23.75	23.85	139.8	27,541	0.51%	大買/鉅額交易
2021/04/29	46	21.25	181	20.76	21.70	-135	25,745	-0.52%	大賣/鉅額交易
2021/04/28	96	19.93	53	20.14	19.75	43	23,293	0.18%
2021/04/27	153	20.44	131	20.28	20.25	22	22,893	0.10%	大買/大賣/
2021/04/26	69	20.29	73.3	20.23	20.60	-4.3	22,344	-0.02%
2021/04/23	20	19.58	46	19.25	19.55	-26	21,722	-0.12%
2021/04/22	88	20.76	62.2	20.84	20.05	25.8	21,303	0.12%
2021/04/21	41	19.96	23	20.00	19.90	18	19,815	0.09%
2021/04/20	34	19.76	78	19.55	19.85	-44	18,936	-0.23%
2021/04/19	65	19.98	66	19.72	20.20	-1	17,592	-0.01%
2021/04/16	72	18.10	106.5	18.04	18.40	-34.5	16,366	-0.21%	大賣/
2021/04/15	18	16.96	24	17.27	17.20	-6	15,111	-0.04%
2021/04/14	60	17.04	50.2	16.76	16.95	9.8	14,494	0.07%
2021/04/13	60	16.73	19	16.58	16.35	41	13,236	0.31%
2021/04/12	46	16.02	39.9	15.86	16.65	6.1	13,078	0.05%
2021/04/09	20.5	15.06	17	15.36	15.15	3.5	12,276	0.03%
2021/04/08	41	15.05	54	15.17	15.15	-13	11,717	-0.11%
2021/04/07	15	14.23	134	14.31	14.30	-119	11,170	-1.07%	大賣/鉅額交易
2021/04/06	10	14.01	18	14.14	14.40	-8	11,169	-0.07%
2021/04/01	1	13.65	21	13.54	13.65	-20	10,938	-0.18%
2021/03/31	1	13.25	5	13.35	13.35	-4	10,675	-0.04%
2021/03/30	5	13.15	0	0.00	13.25	5	10,728	0.05%
2021/03/29	37	13.18	1	13.10	13.15	36	10,974	0.33%
2021/03/26	1	13.15	0	0.00	13.15	1	11,896	0.01%
2021/03/25	300	13.42	300	13.25	13.10	0	13,016	0.00%	大買/大賣/
2021/03/24	5	13.25	2	13.25	13.20	3	13,110	0.02%
2021/03/23	1	13.35	0	0.00	13.30	1	13,418	0.01%
2021/03/22	0	0.00	6	13.60	13.55	-6	13,857	-0.04%
2021/03/19	5	13.15	3	13.25	13.35	2	15,180	0.01%
2021/03/18	0	0.00	1.2	13.29	13.25	-1.2	15,350	-0.01%
2021/03/17	5	13.33	0	0.00	13.25	5	15,783	0.03%
2021/03/16	11	13.42	20	13.30	13.40	-9	16,480	-0.05%
2021/03/15	16	13.68	25	13.69	13.60	-9	16,525	-0.05%
2021/03/12	32	13.73	18	13.64	13.60	14	16,507	0.08%
2021/03/11	5	13.40	7	13.54	13.45	-2	16,296	-0.01%
2021/03/10	5	13.30	0	0.00	13.40	5	16,374	0.03%
2021/03/09	127	13.48	137	13.40	13.40	-10	16,511	-0.06%	大買/大賣/
2021/03/08	0	0.00	1	13.35	13.25	-1	16,446	-0.01%
2021/03/05	21	13.06	21	13.13	13.00	0	16,642	0.00%
2021/03/04	49	13.60	55	13.51	13.40	-6	17,215	-0.03%
2021/03/03	6	13.49	7	13.46	13.45	-1	17,626	-0.01%
2021/03/02	20	13.30	10	13.00	13.00	10	17,454	0.06%
2021/02/26	5	13.03	0	0.00	13.15	5	17,763	0.03%
2021/02/24	20	13.01	30	12.90	12.90	-10	19,110	-0.05%
2021/02/23	220	13.53	280	13.49	13.30	-60	19,086	-0.31%	大買/大賣/
2021/02/22	1	12.60	1	12.90	12.95	0	18,969	0.00%
2021/02/19	2	12.65	0	0.00	12.60	2	18,884	0.01%
2021/02/18	17	12.59	7	12.61	12.60	10	18,979	0.05%
2021/02/17	4	12.05	0	0.00	12.05	4	18,893	0.02%
2021/02/05	5	11.55	0	0.00	11.55	5	18,769	0.03%
2021/02/01	0	0.00	55	11.57	11.60	-55	18,803	-0.29%
2021/01/26	65	11.84	51	11.85	11.85	14	18,747	0.07%
2021/01/25	0.9	12.05	2	11.85	12.05	-1.1	18,732	-0.01%
2021/01/22	21	11.68	20	11.90	12.00	1	18,675	0.01%
2021/01/21	30	11.63	30	11.75	11.45	0	18,457	0.00%
2021/01/20	27	11.78	67	11.78	11.50	-40	18,482	-0.22%
2021/01/19	20	12.35	5.1	12.19	12.15	14.9	18,722	0.08%
2021/01/18	3	12.02	1	12.15	12.05	2	18,683	0.01%
2021/01/15	60	12.20	74.1	12.27	12.20	-14.1	18,587	-0.08%
2021/01/14	2	13.10	0	0.00	12.80	2	18,437	0.01%
2021/01/13	20	12.85	36	12.56	12.75	-16	18,351	-0.09%
2021/01/12	16	12.75	61	12.51	12.50	-45	18,285	-0.25%
2021/01/11	73	13.22	69.1	13.22	13.25	3.9	18,088	0.02%
2021/01/08	56	13.63	57	14.01	13.55	-1	18,065	-0.01%
2021/01/07	21	13.39	69	13.65	13.70	-48	18,111	-0.27%
2021/01/06	110	13.78	30	13.38	13.25	80	18,200	0.44%	大買/
2021/01/05	142	14.23	133	14.26	14.00	9	17,855	0.05%	大買/大賣/
2021/01/04	10	13.73	5	13.80	13.85	5	17,010	0.03%
2020/12/31	18	13.59	8	13.62	13.60	10	16,754	0.06%
2020/12/30	23	13.75	22	13.74	13.50	1	16,539	0.01%
2020/12/29	15	13.25	40.4	13.37	13.25	-25.4	16,052	-0.16%
2020/12/28	291	13.01	146	12.99	12.95	145	15,631	0.93%	大買/大賣/鉅額交易
2020/12/25	19	13.44	13	13.34	13.35	6	15,261	0.04%
2020/12/24	13	13.41	6	13.48	13.35	7	15,133	0.05%
2020/12/23	27	13.21	29	13.18	13.35	-2	14,991	-0.01%
2020/12/22	157	13.89	59	13.99	13.30	98	14,735	0.67%	大買/
2020/12/21	223	13.98	242.4	14.12	14.15	-19.4	13,800	-0.14%	大買/大賣/
2020/12/18	6	13.12	4	13.20	13.30	2	12,715	0.02%
2020/12/17	30	13.28	10	13.55	13.10	20	12,521	0.16%
2020/12/16	93	13.38	86	13.35	13.30	7	12,200	0.06%
2020/12/15	35	13.41	416.4	13.45	13.45	-381.4	11,757	-3.24%	大賣/鉅額交易
2020/12/14	15	12.58	33	12.72	12.65	-18	10,423	-0.17%
2020/12/11	45	12.46	114	12.59	12.50	-69	10,259	-0.67%	大賣/
2020/12/10	97	12.52	130	12.53	12.35	-33	9,824	-0.34%	大賣/
2020/12/09	5	11.90	59	11.98	11.90	-54	9,125	-0.59%
2020/12/08	16	11.83	17.5	11.89	11.85	-1.5	9,192	-0.02%
2020/12/07	89	11.79	38	12.00	11.85	51	9,261	0.55%
2020/12/04	5	11.75	12	11.92	11.95	-7	9,485	-0.07%
2020/12/03	56	11.79	33	11.93	11.75	23	9,472	0.24%
2020/12/02	48	11.90	15.4	12.04	11.75	32.6	9,566	0.34%
2020/12/01	61	12.00	67	12.00	12.00	-6	9,580	-0.06%
2020/11/30	78	12.17	43	12.23	12.25	35	9,583	0.37%
2020/11/27	40	11.78	58	11.63	11.80	-18	9,111	-0.20%
2020/11/26	14	11.31	0	0.00	11.25	14	8,551	0.16%
2020/11/25	47	11.34	32	11.37	11.30	15	8,472	0.18%
2020/11/24	70	11.18	20	11.09	11.10	50	8,124	0.62%
2020/11/23	44	11.30	131	11.13	11.60	-87	7,688	-1.13%	大賣/
2020/11/20	5	10.50	12	10.73	10.65	-7	6,650	-0.11%
2020/11/19	101	10.63	103	10.76	10.60	-2	6,558	-0.03%	大買/大賣/
2020/11/18	3	10.50	3	10.60	10.55	0	6,401	0.00%
2020/11/17	43	10.59	30	10.72	10.50	13	6,708	0.19%
2020/11/16	15	10.52	15	10.68	10.50	0	6,754	0.00%
2020/11/13	41	10.46	0	0.00	10.50	41	6,710	0.61%
2020/11/12	30	10.59	0	0.00	10.65	30	6,681	0.45%
2020/11/11	5	10.75	70	10.68	10.75	-65	6,642	-0.98%
2020/11/10	0	0.00	10	10.50	10.40	-10	6,546	-0.15%
2020/11/09	10	10.35	15	10.42	10.35	-5	6,499	-0.08%
2020/11/06	5	10.20	2	10.15	10.20	3	6,476	0.05%
2020/11/05	1	10.35	5	10.40	10.30	-4	6,468	-0.06%
2020/11/04	12	10.27	20	10.41	10.20	-8	6,430	-0.12%
2020/11/02	23	10.09	0	0.00	9.98	23	6,350	0.36%
2020/10/30	20	10.23	0	0.00	10.15	20	6,328	0.32%
2020/10/29	10	10.30	0	0.00	10.40	10	6,284	0.16%
2020/10/28	35	10.64	45	10.88	10.55	-10	6,238	-0.16%
2020/10/27	5	10.83	16	10.74	10.85	-11	6,132	-0.18%
2020/10/26	5	10.35	0	0.00	10.45	5	5,730	0.09%
2020/10/23	5	10.20	5	10.35	10.40	0	5,701	0.00%
2020/10/22	15	10.27	0	0.00	10.20	15	5,704	0.26%
2020/10/21	5	10.30	8	10.44	10.50	-3	5,685	-0.05%
2020/10/20	20	10.44	0	0.00	10.30	20	5,677	0.35%
2020/10/19	10	10.43	20	10.50	10.60	-10	5,645	-0.18%
2020/10/16	30	10.61	1	10.90	10.55	29	5,602	0.52%
2020/10/15	30	11.04	76	10.96	11.00	-46	5,503	-0.84%
2020/10/14	39	10.71	82	10.57	10.75	-43	5,112	-0.84%
2020/10/13	10	9.84	0	0.00	9.81	10	4,734	0.21%
2020/10/12	5	10.00	5	10.10	10.00	0	4,739	0.00%
2020/10/08	17	9.95	5	10.05	10.05	12	4,749	0.25%
2020/09/30	1	9.54	0	0.00	9.81	1	4,689	0.02%
2020/09/29	5	9.49	0	0.00	9.51	5	4,630	0.11%
2020/09/22	17	10.09	0	0.00	9.99	17	4,446	0.38%
2020/09/21	25	10.39	10	10.55	10.30	15	4,371	0.34%
2020/09/18	20	10.51	25	10.66	10.45	-5	4,329	-0.12%
2020/09/17	15	10.45	23	10.55	10.50	-8	4,279	-0.19%
2020/09/16	5	10.40	5	10.50	10.40	0	4,208	0.00%
2020/09/15	10	10.43	5	10.55	10.55	5	4,149	0.12%
2020/09/14	25	10.54	0	0.00	10.50	25	4,106	0.61%
2020/09/11	35	10.67	40	10.99	10.55	-5	4,046	-0.12%
2020/09/10	5	10.65	4	10.65	10.80	1	3,856	0.03%
2020/09/09	27	10.57	35	10.89	11.00	-8	3,700	-0.22%
2020/09/08	12	10.53	0	0.00	10.30	12	3,375	0.36%
2020/09/07	20	10.86	130	10.86	10.80	-110	3,241	-3.39%	大賣/鉅額交易
2020/09/04	0	0.00	5	10.59	10.60	-5	2,971	-0.17%
2020/09/03	4	10.60	24	10.48	10.75	-20	2,767	-0.72%
2020/09/02	103	10.15	102	10.15	10.10	1	2,465	0.04%	大買/大賣/
2020/09/01	4	9.90	10	9.70	9.81	-6	2,395	-0.25%
2020/08/31	3	9.45	6	9.55	9.50	-3	2,289	-0.13%
2020/08/28	5	9.36	5	9.54	9.38	0	2,239	0.00%
2020/08/27	5	9.40	5	9.47	9.44	0	2,185	0.00%
2020/08/25	10	9.33	5	9.46	9.44	5	2,101	0.24%
2020/08/24	40	9.45	0.1	9.41	9.41	39.9	2,060	1.94%
2020/08/21	40	9.90	4	9.59	9.97	36	1,988	1.81%
2020/08/20	7	9.13	2	9.10	9.10	5	1,643	0.30%
2020/08/06	5	8.52	0	0.00	8.53	5	1,401	0.36%
2020/07/29	0	0.00	0.2	8.30	8.30	-0.2	1,401	-0.02%
2020/07/24	0	0.00	2	8.78	8.69	-2	1,402	-0.14%
2020/07/20	13	8.70	0	0.00	8.73	13	1,387	0.94%
2020/07/01	0	0.00	3	8.58	8.59	-3	1,610	-0.19%
2020/06/30	2	8.60	0	0.00	8.61	2	1,612	0.12%
2020/06/15	3	8.81	0	0.00	8.53	3	1,712	0.18%
2020/06/10	0	0.00	2	9.00	9.00	-2	1,782	-0.11%
2020/06/09	0	0.00	5.4	8.90	8.96	-5.4	1,825	-0.30%
2020/06/08	200	8.81	200	9.13	8.98	0	1,825	0.00%	大買/大賣/
2020/06/03	0	0.00	4	8.45	8.48	-4	1,734	-0.23%
2020/06/02	0	8.36	0	0.00	8.37	0	1,728	0.00%
2020/05/29	5	8.42	0	0.00	8.32	5	1,725	0.29%
2020/05/20	2	8.38	0	0.00	8.40	2	1,611	0.12%
2020/05/19	12	8.41	0	8.38	8.39	12	1,603	0.75%
2020/05/13	0	0.00	0	8.51	8.54	0	1,568	0.00%
2020/05/07	0	0.00	0	8.57	8.59	0	1,537	0.00%
2020/04/21	3	8.57	0	0.00	8.62	3	1,496	0.20%
2020/04/17	0	0.00	2	8.74	8.69	-2	1,452	-0.14%
2020/04/15	5	8.57	0	0.00	8.62	5	1,399	0.36%
2020/04/14	5	8.54	0	0.00	8.57	5	1,370	0.36%
2020/04/13	0	0.00	2	8.58	8.55	-2	1,349	-0.15%
2020/04/10	3	8.87	10	8.94	8.92	-7	1,313	-0.53%
2020/04/09	7	8.61	0	0.00	8.61	7	1,214	0.58%
2020/03/27	2	7.88	0	0.00	7.90	2	1,148	0.17%
2020/03/26	0	7.89	0	0.00	7.87	0	1,155	0.00%
2020/03/25	2	7.96	0	0.00	7.94	2	1,183	0.17%
2020/03/20	0	0.00	1	7.65	7.94	-1	1,155	-0.09%
2020/03/18	0	8.00	0	0.00	8.04	0	1,064	0.00%
2020/03/13	0	8.52	0	0.00	8.52	0	937	0.00%
2020/03/12	0	0.00	6	8.96	8.75	-6	878	-0.68%
2020/03/11	9	9.05	5	9.00	9.00	4	853	0.47%
2020/03/09	0	9.00	2	9.02	9.03	-2	794	-0.25%
2020/03/05	0	9.11	0	0.00	9.15	0	761	0.00%
2020/02/25	5	9.10	0	0.00	9.14	5	791	0.63%
2020/02/24	2	9.20	0	0.00	9.19	2	792	0.25%
2020/02/18	5	9.19	0	0.00	9.20	5	801	0.62%
2020/02/14	0	0.00	0	9.22	9.22	0	819	0.00%
2020/02/10	0.4	9.13	0	0.00	9.14	0.4	820	0.05%
2020/02/06	0	9.18	0	0.00	9.19	0	869	0.00%
2020/02/04	0	9.11	0	0.00	9.11	0	873	0.00%
2020/02/03	0	9.06	0	0.00	9.05	0	866	0.00%
2020/01/17	0	9.21	0	0.00	9.24	0	808	0.00%
2020/01/16	0	0.00	0	9.18	9.21	0	811	0.00%
2020/01/09	0	0.00	0.4	9.22	9.19	-0.4	861	-0.05%
2019/12/25	0	0.00	0	9.18	9.19	0	846	0.00%
2019/12/24	0	0.00	0.1	9.16	9.16	-0.1	856	-0.01%
2019/12/23	0	0.00	5	9.15	9.16	-5	854	-0.59%
2019/12/17	0	0.00	10	9.25	9.26	-10	810	-1.23%
2019/12/11	0	0.00	1	9.14	9.10	-1	801	-0.12%
2019/11/19	0	0.00	0	9.11	9.14	0	797	0.00%
2019/11/12	0	0.00	0	9.12	9.12	0	800	0.00%
2019/11/07	0	0.00	15.8	9.15	9.17	-15.8	796	-1.98%
2019/11/05	0	0.00	3	9.27	9.26	-3	807	-0.37%
2019/10/24	0	0.00	0.1	9.13	9.13	-0.1	789	-0.02%
2019/10/23	5	9.08	0	0.00	9.08	5	788	0.63%
2019/10/18	0	0.00	0	9.15	9.12	0	795	0.00%
2019/10/15	0	0.00	11	9.18	9.22	-11	746	-1.47%
2019/10/08	10	9.12	0	0.00	9.17	10	731	1.37%
2019/09/24	10	9.24	0	0.00	9.24	10	693	1.44%
2019/09/23	0	0.00	5.2	9.23	9.24	-5.2	691	-0.76%
2019/08/06	0	8.88	0	0.00	8.92	0	769	0.00%
2019/08/05	5	8.89	0	0.00	8.93	5	768	0.65%
2019/07/09	0	0.00	0	9.12	9.17	0	898	0.00%
2019/06/28	0	0.00	0	9.20	9.22	0	993	0.00%
2019/05/17	5	9.16	5	9.15	9.21	0	1,122	0.00%
2019/05/10	3	9.57	3	9.55	9.47	0	1,087	0.00%
2019/05/09	6	9.60	3	9.60	9.52	3	1,072	0.28%
2019/05/02	2	9.47	0	0.00	9.46	2	1,054	0.19%
2019/04/18	0	9.51	0	0.00	9.47	0	1,073	0.00%
2019/04/16	0	9.51	0	0.00	9.51	0	1,079	0.00%
2019/04/15	0	9.55	0	0.00	9.55	0	1,077	0.00%
2019/04/12	5	9.69	0	0.00	9.58	5	1,074	0.47%
2019/04/10	0	0.00	20	9.78	9.81	-20	1,053	-1.90%
2019/04/09	0	0.00	20	9.83	9.81	-20	1,060	-1.89%
2019/04/02	0	9.84	0	0.00	9.84	0	1,116	0.00%
2019/04/01	5	9.93	0	0.00	9.91	5	1,126	0.44%
2019/03/27	0	9.97	0	0.00	9.96	0	1,226	0.00%
2019/03/26	0	10.00	0	0.00	9.98	0	1,243	0.00%
2019/03/25	5	9.99	0	0.00	10.00	5	1,279	0.39%
2019/03/22	5	10.00	0	0.00	10.10	5	1,279	0.39%
2019/03/20	0	10.05	0	0.00	10.05	0	1,310	0.00%
2019/03/18	0	10.05	0	0.00	10.15	0	1,340	0.00%
2019/03/15	0	10.00	0	0.00	10.00	0	1,389	0.00%
2019/03/14	0	10.05	0	0.00	10.10	0	1,441	0.00%
2019/03/13	0	10.20	0	0.00	10.25	0	1,536	0.00%
2019/03/12	0	10.20	0	0.00	10.30	0	1,870	0.00%
2019/03/11	0	10.10	1	10.05	10.05	-1	1,860	-0.05%
2019/03/06	0	10.05	0	0.00	10.00	0	2,015	0.00%
2019/03/05	0	10.05	0	0.00	10.05	0	2,114	0.00%
2019/03/04	0	10.10	0	0.00	10.05	0	2,221	0.00%
2019/02/25	0	0.00	2	10.25	10.20	-2	2,408	-0.08%
2019/02/18	5	9.92	0	0.00	9.91	5	2,348	0.21%
2019/01/29	0	0.00	1	10.00	10.00	-1	2,353	-0.04%
2019/01/28	1	10.20	0	0.00	10.10	1	2,340	0.04%
2019/01/23	0	0.00	1	9.85	9.85	-1	2,276	-0.04%
2019/01/22	1	9.92	0	0.00	9.92	1	2,286	0.04%
2019/01/21	5	9.88	0	0.00	9.87	5	2,291	0.22%
2019/01/17	0	9.86	0	0.00	9.86	0	2,321	0.00%
2019/01/14	0	9.96	0	0.00	9.95	0	2,346	0.00%
2019/01/08	0	0.00	12.1	10.15	10.10	-12.1	2,372	-0.51%
2018/12/28	0	0.00	1	10.20	10.30	-1	2,501	-0.04%
2018/12/25	10	10.00	2	10.10	9.96	8	2,484	0.32%
2018/12/22	0	0.00	14	10.25	10.25	-14	2,481	-0.56%
2018/12/19	1	10.00	0	0.00	10.00	1	2,432	0.04%
2018/12/17	0	0.00	8	10.45	10.40	-8	2,423	-0.33%
2018/12/14	0	0.00	14	10.45	10.45	-14	2,417	-0.58%
2018/12/11	5	10.60	1	10.60	10.45	4	2,366	0.17%
2018/12/10	1	10.70	2	10.55	10.65	-1	2,347	-0.04%
2018/12/06	10	10.75	0	0.00	10.65	10	2,253	0.44%
2018/12/05	19	11.19	16	11.20	10.85	3	2,158	0.14%
2018/12/03	4	10.10	0	0.00	10.15	4	1,818	0.22%
2018/11/29	0	0.00	3	10.60	10.45	-3	1,716	-0.17%
2018/11/28	10	10.60	11	10.55	10.55	-1	1,667	-0.06%
2018/11/27	13	10.48	3	10.40	10.45	10	1,565	0.64%
2018/11/26	1.2	10.43	27	10.35	10.45	-25.8	1,461	-1.77%
2018/11/22	2	10.00	0	0.00	10.00	2	1,268	0.16%
2018/11/15	0	0.00	0	9.90	9.90	0	1,305	0.00%
2018/11/13	2	9.34	0	0.00	9.45	2	1,293	0.15%
2018/10/29	1	9.45	0	0.00	9.45	1	1,353	0.07%
2018/10/23	0	9.66	2	9.65	9.65	-2	1,324	-0.15%
2018/10/22	0	9.72	0	0.00	9.71	0	1,318	0.00%
2018/10/18	0	0.00	4	9.60	9.65	-4	1,306	-0.31%
2018/10/11	2	9.43	1	9.40	9.34	1	1,231	0.08%
2018/10/08	5	10.05	0	0.00	10.10	5	1,207	0.41%
2018/10/05	4	10.10	2	10.10	10.05	2	1,203	0.17%
2018/09/28	0	0.00	1	10.60	10.50	-1	1,135	-0.09%
2018/09/25	4	10.53	0	0.00	10.45	4	1,080	0.37%
2018/09/21	2	10.30	0	0.00	10.40	2	1,040	0.19%
2018/09/20	3	10.30	0	0.00	10.25	3	1,036	0.29%
2018/09/17	2	10.30	0	0.00	10.30	2	1,057	0.19%
2018/09/12	3	10.05	0	0.00	10.10	3	1,051	0.29%
2018/09/10	0	0.00	100	10.00	10.05	-100	1,070	-9.34%
2018/09/07	0	0.00	2	10.05	10.10	-2	1,095	-0.18%
2018/09/06	0	0.00	5	10.05	10.10	-5	1,099	-0.45%
2018/08/31	0	0.00	1	10.15	10.10	-1	1,130	-0.09%
2018/08/22	0	0.00	20	10.50	10.50	-20	1,171	-1.71%
2018/08/17	0	0.00	0	10.50	10.45	0	1,136	0.00%
2018/08/08	7	10.80	0	0.00	10.70	7	1,248	0.56%
2018/07/26	5	10.70	0	0.00	10.75	5	1,285	0.39%
2018/07/20	5	10.55	0	0.00	10.55	5	1,300	0.38%
2018/07/18	0	0.00	5	10.67	10.70	-5	1,321	-0.38%
2018/07/13	5	10.50	0	0.00	10.50	5	1,321	0.38%
2018/06/28	0	0.00	0.1	10.25	10.30	-0.1	1,496	-0.01%
2018/06/26	5	10.25	0	10.35	10.35	5	1,495	0.33%
2018/06/20	2	10.50	0	10.50	10.55	2	1,536	0.13%
2018/06/19	3	10.62	0	10.55	10.55	3	1,538	0.19%
2018/06/04	0	0.00	31	10.25	10.25	-31	1,639	-1.89%
2018/05/30	0	0.00	1	10.10	10.20	-1	1,691	-0.06%
2018/04/19	0	10.50	0	0.00	10.45	0	2,193	0.00%
2018/04/18	10	10.40	0	0.00	10.40	10	2,268	0.44%
2018/04/16	30	10.67	0	0.00	10.60	30	2,414	1.24%
2018/03/28	0	10.75	0	0.00	10.70	0	3,934	0.00%
2018/03/27	0	0.00	3	10.85	10.80	-3	3,931	-0.08%
2018/03/26	0	10.75	0	0.00	10.75	0	3,935	0.00%
2018/03/22	0.2	10.95	0	0.00	10.95	0.2	3,922	0.01%
2018/03/20	0	11.00	0	0.00	11.00	0	3,869	0.00%
2018/03/19	0	11.20	0	0.00	10.95	0	3,891	0.00%
2018/03/15	0	11.50	0	0.00	11.15	0	3,903	0.00%
2018/03/09	2	10.95	0	0.00	11.00	2	3,879	0.05%
2018/03/08	5	10.90	2	10.95	10.95	3	3,870	0.08%
2018/03/06	2	11.05	0	0.00	11.00	2	3,863	0.05%
2018/03/02	0	11.50	2	11.45	11.40	-2	3,834	-0.05%
2018/03/01	1	11.80	1	11.70	11.70	0	3,821	0.00%
2018/02/26	0	11.55	0	0.00	11.55	0	3,752	0.00%
2018/02/22	0	11.45	0	0.00	11.30	0	3,780	0.00%
2018/02/21	0	0.00	0.1	11.35	11.35	-0.1	3,814	0.00%
2018/02/08	0	0.00	2	10.90	10.95	-2	3,798	-0.05%
2018/02/07	1	11.00	0	0.00	10.95	1	3,800	0.03%
2018/02/06	0	0.00	1	10.95	10.90	-1	3,862	-0.03%
2018/01/30	4	11.63	0	0.00	11.60	4	3,764	0.11%
2018/01/26	2	11.65	0	0.00	11.60	2	3,759	0.05%
2018/01/24	0	0.00	20	11.70	11.75	-20	3,769	-0.53%
2018/01/23	2	11.65	0	11.70	11.70	2	3,762	0.05%
2018/01/22	6	11.68	0	0.00	11.75	6	3,762	0.16%
2018/01/19	2	11.75	0	0.00	11.80	2	3,740	0.05%
2018/01/18	3	11.80	0	0.00	11.70	3	3,769	0.08%
2018/01/16	2	11.75	0	0.00	11.85	2	3,785	0.05%
2018/01/15	6	11.90	0	0.00	11.80	6	3,788	0.16%
2018/01/11	2	12.15	2	12.20	12.15	0	3,709	0.00%
2018/01/10	0.5	12.15	10.1	12.19	12.15	-9.6	3,660	-0.26%
2018/01/05	108	12.29	110.6	12.35	12.20	-2.6	3,510	-0.07%	大買/大賣/
2018/01/04	26.9	12.76	3	12.55	12.40	23.9	3,363	0.71%
2018/01/03	0	0.00	2	12.47	12.55	-2	2,923	-0.07%
2018/01/02	6	12.31	1	12.30	12.25	5	2,733	0.18%