菱生 (2369)-群益金鼎-高雄券商分點個股進出

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

菱生

(2369)

可現股當沖

股價
22.20
漲跌
▲0.70
漲幅
+3.26%
成交量
14,740張
產業
上市半導體類股
540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

菱生 (2369)籌碼相關－群益金鼎-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	13	22.48	10	22.53	22.20	3	5,542	0.05%
2024/05/17	10	21.53	0	0.00	21.40	10	6,706	0.15%
2024/05/15	7	21.36	2	21.45	21.35	5	9,770	0.05%
2024/05/13	2	21.05	0	0.00	21.10	2	10,542	0.02%
2024/05/10	2	21.10	0	0.00	21.15	2	10,704	0.02%
2024/05/09	3	21.48	0	0.00	21.25	3	10,847	0.03%
2024/05/08	2	21.55	3	21.62	21.60	-1	11,728	-0.01%
2024/05/07	5	21.77	2	21.75	21.70	3	12,507	0.02%
2024/05/06	2	21.90	2	22.15	21.85	0	12,544	0.00%
2024/05/03	2	22.10	3	22.60	21.85	-1	12,655	-0.01%
2024/05/02	3	22.05	7	22.18	22.35	-4	12,893	-0.03%
2024/04/29	2	22.20	3	22.38	22.30	-1	14,729	-0.01%
2024/04/26	22	22.05	25	22.04	22.00	-3	14,910	-0.02%
2024/04/25	2	21.80	0	0.00	21.90	2	14,959	0.01%
2024/04/22	2	21.35	0	0.00	21.20	2	14,949	0.01%
2024/04/19	5	21.75	2	21.85	21.80	3	14,935	0.02%
2024/04/18	3	22.30	0	0.00	22.35	3	14,894	0.02%
2024/04/17	0	0.00	5	22.76	22.80	-5	14,887	-0.03%
2024/04/16	7	22.53	0	0.00	22.20	7	14,886	0.05%
2024/04/15	5	23.25	5	23.25	23.05	0	14,838	0.00%
2024/04/12	4	24.25	2	24.45	24.20	2	14,769	0.01%
2024/04/11	4	24.60	0	0.00	24.45	4	14,759	0.03%
2024/04/10	2	25.05	2	25.45	24.95	0	14,760	0.00%
2024/04/09	2	24.65	16	24.74	24.90	-14	14,695	-0.10%
2024/04/08	2	24.10	4	24.43	24.60	-2	14,655	-0.01%
2024/04/03	2	24.10	0	0.00	24.15	2	14,680	0.01%
2024/04/02	2	24.60	0	0.00	24.40	2	14,820	0.01%
2024/04/01	2	25.05	10	24.72	24.90	-8	15,048	-0.05%
2024/03/29	4	23.90	3	23.80	23.80	1	15,037	0.01%
2024/03/28	8	24.12	0	0.00	24.10	8	15,070	0.05%
2024/03/26	16	24.95	0	0.00	24.40	16	15,057	0.11%
2024/03/25	2	25.55	2	25.20	25.20	0	15,050	0.00%
2024/03/22	4	25.39	10	25.33	25.35	-6	15,016	-0.04%
2024/03/21	3	24.77	11	25.26	24.90	-8	14,898	-0.05%
2024/03/20	6	24.40	0	0.00	24.15	6	14,619	0.04%
2024/03/19	5	24.58	1	24.75	24.45	4	14,640	0.03%
2024/03/18	7	24.28	6	24.69	24.85	1	14,646	0.01%
2024/03/15	5	24.36	4	24.08	24.05	1	14,617	0.01%
2024/03/14	1	24.35	12	24.72	24.35	-11	14,613	-0.08%
2024/03/13	5	25.24	2	25.00	24.95	3	14,624	0.02%
2024/03/12	0	0.00	3	25.15	25.55	-3	14,624	-0.02%
2024/03/11	0	0.00	2	24.95	24.90	-2	14,644	-0.01%
2024/03/08	23	24.97	13	25.02	24.75	10	14,682	0.07%
2024/03/07	4	25.64	0	0.00	25.60	4	14,631	0.03%
2024/03/06	4	27.18	5	26.71	27.10	-1	14,558	-0.01%
2024/03/05	1	26.00	2	26.40	26.45	-1	14,663	-0.01%
2024/03/04	5	26.33	2	26.50	26.25	3	15,604	0.02%
2024/03/01	16	26.91	26	27.09	26.35	-10	15,581	-0.06%
2024/02/29	0	0.00	1	27.25	26.60	-1	15,319	-0.01%
2024/02/27	6	26.22	6	27.03	26.40	0	15,175	0.00%
2024/02/26	27	26.98	12	27.03	27.10	15	15,001	0.10%
2024/02/23	3	26.92	4	26.85	26.65	-1	14,866	-0.01%
2024/02/22	14	27.79	7	27.42	27.25	7	14,794	0.05%
2024/02/21	13	27.82	7.1	27.89	27.60	5.9	14,615	0.04%
2024/02/20	18	27.83	12	28.11	27.75	6	14,454	0.04%
2024/02/19	48.5	29.16	27	29.28	28.40	21.5	14,008	0.15%
2024/02/16	37	27.49	217	27.27	28.10	-180	12,541	-1.44%	大賣/鉅額交易
2024/02/15	67	25.54	26	25.11	25.55	41	11,643	0.35%
2024/02/05	3	24.10	8	24.38	24.15	-5	11,497	-0.04%
2024/02/02	31	23.91	24	24.15	23.90	7	11,304	0.06%
2024/02/01	11	23.97	8	24.06	23.80	3	11,194	0.03%
2024/01/31	25	24.66	58	24.99	24.35	-33	11,138	-0.30%
2024/01/30	104	24.29	115	24.42	24.55	-11	10,369	-0.11%	大買/大賣/
2024/01/29	6	22.73	7	22.81	22.70	-1	9,680	-0.01%
2024/01/26	10	22.89	4	23.45	22.70	6	9,703	0.06%
2024/01/25	7	23.09	5	23.14	23.20	2	9,672	0.02%
2024/01/24	23	24.44	36	24.63	23.90	-13	9,552	-0.14%
2024/01/23	9	23.16	23	23.13	23.90	-14	8,402	-0.17%
2024/01/22	16	21.33	18	21.47	21.75	-2	8,120	-0.02%
2024/01/19	0	0.00	2	20.95	21.00	-2	8,223	-0.02%
2024/01/17	2	20.55	5	20.40	20.45	-3	9,181	-0.03%
2024/01/16	2	20.60	2	20.80	20.70	0	10,785	0.00%
2024/01/12	0.8	20.95	0	0.00	20.60	0.8	12,009	0.01%
2024/01/11	2	21.00	2	20.90	21.00	0	12,175	0.00%
2024/01/10	2	20.60	5	20.70	20.70	-3	12,641	-0.02%
2024/01/09	4	21.65	0	0.00	20.90	4	12,858	0.03%
2024/01/08	4	21.75	0	0.00	21.50	4	13,018	0.03%
2024/01/05	4	22.10	3	21.85	21.85	1	13,001	0.01%
2024/01/04	5	22.32	13	22.45	22.20	-8	12,989	-0.06%
2024/01/03	6	22.59	3	22.78	22.60	3	12,970	0.02%
2023/12/29	6	22.93	0	0.00	22.90	6	12,942	0.05%
2023/12/28	108	23.04	13	23.11	23.30	95	12,907	0.74%	大買/
2023/12/27	25	23.22	23	22.99	23.20	2	12,757	0.02%
2023/12/26	9	22.19	15	22.26	22.35	-6	12,489	-0.05%
2023/12/25	16	21.98	13	22.29	21.85	3	12,424	0.02%
2023/12/22	6	21.62	4	21.73	21.65	2	12,348	0.02%
2023/12/21	6	21.78	19	21.77	21.70	-13	12,332	-0.11%
2023/12/20	10	22.10	25	22.30	22.20	-15	12,313	-0.12%
2023/12/19	8	21.60	7	21.79	21.85	1	12,267	0.01%
2023/12/18	5	22.02	0	0.00	22.10	5	12,248	0.04%
2023/12/15	9	22.47	7	22.86	22.35	2	12,245	0.02%
2023/12/14	10	22.91	10	23.19	22.85	0	12,198	0.00%
2023/12/13	7	22.55	2	22.75	22.70	5	12,147	0.04%
2023/12/12	12	22.87	4	23.30	22.70	8	12,134	0.07%
2023/12/11	2.8	23.11	0	0.00	23.00	2.8	12,100	0.02%
2023/12/08	10	23.29	30	23.51	23.30	-20	12,079	-0.17%
2023/12/07	32	23.19	9	23.16	23.30	23	12,064	0.19%
2023/12/06	0	0.00	25	23.60	23.55	-25	12,036	-0.21%
2023/12/05	11	23.22	4	23.25	23.30	7	11,988	0.06%
2023/12/04	22	24.08	16	23.65	23.70	6	11,939	0.05%
2023/12/01	5	23.94	7	23.69	24.15	-2	11,883	-0.02%
2023/11/30	30	24.18	17	23.86	23.90	13	11,820	0.11%
2023/11/29	34	24.60	100.1	25.39	24.30	-66.1	11,673	-0.57%
2023/11/28	13	23.40	106	23.24	23.45	-93	11,095	-0.84%	大賣/
2023/11/27	7	23.49	3	23.20	23.20	4	11,022	0.04%
2023/11/24	5	23.41	1	23.35	23.30	4	10,979	0.04%
2023/11/22	4	23.30	13	23.43	23.45	-9	11,135	-0.08%
2023/11/21	2	23.55	11	23.50	23.05	-9	11,163	-0.08%
2023/11/20	15	23.12	15	23.23	23.25	0	11,011	0.00%
2023/11/17	23	23.02	14	22.96	22.80	9	10,827	0.08%
2023/11/16	11	22.44	14	22.65	22.45	-3	10,606	-0.03%
2023/11/15	35	22.31	41	22.42	22.60	-6	10,389	-0.06%
2023/11/14	7	21.36	9	21.53	21.75	-2	9,836	-0.02%
2023/11/13	20	21.19	18	21.70	21.65	2	9,676	0.02%
2023/11/10	3	20.50	4	20.20	20.10	-1	9,288	-0.01%
2023/11/09	13	20.13	16	20.31	20.05	-3	9,223	-0.03%
2023/11/08	34	20.68	11	20.83	20.40	23	9,169	0.25%
2023/11/07	7	20.46	2	20.75	20.75	5	9,060	0.06%
2023/11/03	0	0.00	5	21.10	20.80	-5	8,885	-0.06%
2023/11/02	5	21.22	0	0.00	21.10	5	8,827	0.06%
2023/11/01	2	21.53	4	20.80	20.85	-2	8,765	-0.02%
2023/10/31	14	21.93	3	21.05	21.15	11	8,649	0.13%
2023/10/30	2	21.90	6	21.94	21.75	-4	8,496	-0.05%
2023/10/27	10	21.98	6.4	22.13	21.70	3.6	8,318	0.04%
2023/10/26	22.4	22.82	5	22.65	22.40	17.4	8,168	0.21%
2023/10/25	101	23.54	2	23.70	23.25	99	8,159	1.21%	大買/
2023/10/24	50.1	24.87	165.1	24.23	23.55	-115	7,787	-1.48%	大賣/鉅額交易
2023/10/23	32	23.10	66	23.38	23.65	-34	6,176	-0.55%
2023/10/20	15	20.26	25	20.89	21.50	-10	5,607	-0.18%
2023/10/19	12	19.65	4	19.58	19.55	8	4,977	0.16%
2023/10/18	27	19.67	25	20.03	20.10	2	4,813	0.04%
2023/10/17	1	19.60	11	18.90	18.85	-10	4,372	-0.23%
2023/10/16	111	18.82	7	19.02	19.10	104	4,165	2.50%	大買/鉅額交易
2023/10/06	1	17.30	3	17.40	17.20	-2	4,223	-0.05%
2023/10/04	2	17.35	0	0.00	17.40	2	4,291	0.05%
2023/10/03	4	18.10	0	0.00	17.90	4	4,333	0.09%
2023/10/02	0	0.00	10	18.20	18.20	-10	4,483	-0.22%
2023/09/28	5	18.25	33	18.20	18.00	-28	4,658	-0.60%
2023/09/27	0	0.00	2	18.50	18.55	-2	5,089	-0.04%
2023/09/26	10	18.80	0	0.00	18.55	10	5,199	0.19%
2023/09/22	0	0.00	2	18.65	18.80	-2	5,199	-0.04%
2023/09/19	0	0.00	1	19.50	19.20	-1	5,173	-0.02%
2023/09/18	0	0.00	1	19.55	19.30	-1	5,157	-0.02%
2023/09/15	1	19.60	21	19.36	19.55	-20	5,156	-0.39%
2023/09/13	0	0.00	2	19.45	19.25	-2	5,131	-0.04%
2023/09/12	0	0.00	10	19.40	19.70	-10	5,129	-0.19%
2023/09/11	18	19.67	4	19.50	19.30	14	5,114	0.27%
2023/09/08	18	19.47	4	19.40	19.40	14	5,071	0.28%
2023/09/06	10	19.87	7	19.65	19.65	3	4,995	0.06%
2023/09/05	64	19.90	9	19.89	19.85	55	4,916	1.12%
2023/09/04	27	19.56	26	19.42	19.40	1	4,799	0.02%
2023/09/01	10	20.40	32	20.38	20.70	-22	4,607	-0.48%
2023/08/31	3	18.85	2	19.05	19.10	1	4,113	0.02%
2023/08/30	2	18.85	0	18.80	18.75	2	4,098	0.05%
2023/08/29	5	18.85	5	18.71	18.80	0	4,056	0.00%
2023/08/28	10	19.11	3	19.27	18.95	7	3,970	0.18%
2023/08/25	40	18.73	26	18.85	18.80	14	3,661	0.38%
2023/08/24	3	17.50	1	17.55	17.50	2	3,472	0.06%
2023/08/23	0	0.00	2	17.10	17.25	-2	3,444	-0.06%
2023/08/21	0	0.00	2	16.90	16.95	-2	3,422	-0.06%
2023/08/17	0	0.00	2	17.25	17.25	-2	3,412	-0.06%
2023/08/16	0	0.00	3	17.05	17.05	-3	3,402	-0.09%
2023/08/15	1	17.35	2	17.33	17.30	-1	3,394	-0.03%
2023/08/14	0	0.00	6	17.03	17.00	-6	3,389	-0.18%
2023/08/10	5	17.57	1	17.55	17.55	4	3,364	0.12%
2023/08/09	3	18.10	1	18.15	18.20	2	3,323	0.06%
2023/08/08	23	18.50	0	0.00	18.50	23	3,296	0.70%
2023/08/07	3	18.30	21	18.45	18.75	-18	3,280	-0.55%
2023/08/04	0	0.00	4	18.00	18.10	-4	3,244	-0.12%
2023/08/02	11	18.60	0	0.00	18.10	11	3,209	0.34%
2023/08/01	0	0.00	15	18.70	18.50	-15	3,159	-0.47%
2023/07/31	10	19.28	0	0.00	18.70	10	3,108	0.32%
2023/07/28	42.1	20.24	26	20.33	20.05	16.1	2,944	0.55%
2023/07/27	3	18.87	27	18.78	19.35	-24	2,504	-0.96%
2023/07/25	1	17.95	0	0.00	17.90	1	2,266	0.04%
2023/07/24	0	0.00	12	17.75	17.55	-12	2,228	-0.54%
2023/07/21	0	0.00	1	17.85	17.90	-1	2,206	-0.05%
2023/07/18	17	18.22	2	18.50	17.85	15	2,129	0.70%
2023/07/17	4	17.90	3	18.10	17.95	1	2,030	0.05%
2023/07/13	15	18.05	2	17.95	17.85	13	1,994	0.65%
2023/07/12	2	17.80	0	0.00	17.90	2	1,892	0.11%
2023/07/10	0	0.00	2	17.50	17.50	-2	1,821	-0.11%
2023/07/07	38	17.99	18	18.38	17.85	20	1,813	1.10%
2023/07/06	2	18.05	4	18.35	18.40	-2	1,658	-0.12%
2023/07/05	11	18.12	13	17.90	18.00	-2	1,477	-0.14%
2023/07/04	5	16.35	10	16.86	17.15	-5	1,025	-0.49%
2023/06/30	2	15.20	0	0.00	15.40	2	889	0.22%
2023/06/27	0	0.00	2	15.65	15.25	-2	879	-0.23%
2023/06/19	0	0.00	1	15.45	15.55	-1	862	-0.12%
2023/06/16	0	0.00	2	15.40	15.60	-2	842	-0.24%
2023/06/15	0	0.00	4	15.45	15.40	-4	814	-0.49%
2023/06/05	0	0.00	1	14.95	14.95	-1	830	-0.12%
2023/05/30	0	0.00	1	14.55	14.55	-1	841	-0.12%
2023/05/24	0	0.00	2	14.55	14.55	-2	910	-0.22%
2023/05/18	2	14.00	0	0.00	14.00	2	1,094	0.18%
2023/05/17	1	14.00	0	0.00	14.05	1	1,097	0.09%
2023/05/11	1	13.65	0	0.00	13.60	1	1,179	0.08%
2023/05/09	1	14.05	0	0.00	14.00	1	1,219	0.08%
2023/05/02	1	14.25	0	0.00	14.30	1	1,495	0.07%
2023/04/26	1	14.00	0	0.00	14.15	1	1,492	0.07%
2023/04/25	2	14.23	0	0.00	14.20	2	1,483	0.13%
2023/04/21	1	14.85	0	0.00	14.85	1	1,471	0.07%
2023/04/20	4	15.10	0	0.00	15.05	4	1,460	0.27%
2023/04/18	0	0.00	5	15.70	15.70	-5	1,443	-0.35%
2023/04/12	5	15.67	6	15.62	15.70	-1	1,355	-0.07%
2023/04/11	0	0.00	10	15.08	15.10	-10	1,302	-0.77%
2023/04/10	5	14.90	0	0.00	14.90	5	1,299	0.38%
2023/04/07	8	14.98	0	0.00	14.95	8	1,294	0.62%
2023/03/29	3	14.93	0	0.00	14.90	3	1,277	0.23%
2023/03/28	1	15.05	0	0.00	15.05	1	1,280	0.08%
2023/03/27	0	0.00	1	15.30	15.25	-1	1,275	-0.08%
2023/03/24	0	0.00	5	15.20	15.20	-5	1,275	-0.39%
2023/03/23	0	0.00	5	15.10	15.20	-5	1,269	-0.39%
2023/03/21	5	14.90	0	0.00	14.95	5	1,259	0.40%
2023/03/20	0	15.05	2	14.90	14.90	-2	1,258	-0.16%
2023/03/16	5	14.57	0	0.00	14.35	5	1,258	0.40%
2023/03/14	1	14.85	0	0.00	14.85	1	1,260	0.08%
2023/03/13	4	14.98	0	0.00	15.00	4	1,271	0.31%
2023/03/10	1	15.35	0	0.00	15.10	1	1,280	0.08%
2023/03/09	0	0.00	4	15.60	15.55	-4	1,276	-0.31%
2023/03/08	4	15.70	0	0.00	15.70	4	1,267	0.32%
2023/03/07	1	15.50	5	15.55	15.55	-4	1,243	-0.32%
2023/02/24	5	15.20	0	0.00	15.15	5	1,204	0.42%
2023/02/22	2	15.15	2	15.50	15.50	0	1,171	0.00%
2023/02/20	2	15.25	3	15.67	15.70	-1	1,163	-0.09%
2023/02/16	0	0.00	2	15.20	15.25	-2	1,104	-0.18%
2023/02/10	0	0.00	1	14.70	14.40	-1	1,126	-0.09%
2023/02/08	0	0.00	2	14.95	15.05	-2	1,068	-0.19%
2023/02/07	3	14.80	0	0.00	14.75	3	1,045	0.29%
2023/02/06	2	14.85	2	14.85	14.80	0	1,095	0.00%
2023/02/03	6	15.08	4	15.00	15.05	2	1,081	0.18%
2023/02/02	1	15.25	1	15.15	15.10	0	1,040	0.00%
2023/01/31	0	0.00	1	13.40	13.95	-1	852	-0.12%
2023/01/16	1	13.05	0	0.00	13.05	1	837	0.12%
2023/01/13	1	13.30	6	13.26	13.15	-5	837	-0.60%
2023/01/12	1	13.30	0	0.00	13.35	1	838	0.12%
2023/01/09	0	0.00	0.1	13.60	13.45	-0.1	838	-0.01%
2022/12/28	1	13.10	0	0.00	13.10	1	897	0.11%
2022/12/20	2	13.20	0	0.00	13.20	2	981	0.20%
2022/12/19	1	13.60	0	0.00	13.60	1	1,007	0.10%
2022/12/15	1	14.05	0	0.00	14.05	1	1,016	0.10%
2022/12/12	1	14.00	0	0.00	13.90	1	1,022	0.10%
2022/12/06	1	14.55	0	0.00	14.35	1	1,049	0.10%
2022/12/01	2	14.60	0	0.00	14.55	2	1,033	0.19%
2022/11/30	0	0.00	1	14.20	14.25	-1	1,031	-0.10%
2022/11/29	1	13.75	0	0.00	13.95	1	1,035	0.10%
2022/11/25	2	14.00	0	0.00	13.95	2	1,045	0.19%
2022/11/21	4	14.06	16	14.22	14.00	-12	1,053	-1.14%
2022/11/18	19	14.25	3	14.30	14.30	16	1,056	1.51%
2022/11/15	0	0.00	11	13.96	14.15	-11	1,028	-1.07%
2022/11/14	10	13.85	1	13.85	13.95	9	1,020	0.88%
2022/11/09	1	13.80	0	0.00	13.95	1	1,002	0.10%
2022/11/08	5	13.58	0	0.00	13.50	5	923	0.54%
2022/10/25	1	12.75	0	0.00	12.65	1	1,102	0.09%
2022/10/19	2	12.85	0	0.00	12.65	2	1,144	0.17%
2022/10/13	3	12.22	0	0.00	11.85	3	1,179	0.25%
2022/10/11	2	12.95	0	0.00	12.95	2	1,166	0.17%
2022/10/05	1	13.50	0	0.00	13.45	1	1,191	0.08%
2022/09/29	0	0.00	1	12.90	12.85	-1	1,247	-0.08%
2022/09/28	3	12.82	0	0.00	12.35	3	1,254	0.24%
2022/09/26	7	13.71	0	0.00	13.35	7	1,257	0.56%
2022/09/23	1	14.55	0	0.00	14.55	1	1,268	0.08%
2022/09/19	3	14.85	0	0.00	14.85	3	1,304	0.23%
2022/09/16	2	15.00	0	0.00	14.85	2	1,316	0.15%
2022/09/07	0	0.00	1	14.70	14.65	-1	1,461	-0.07%
2022/09/06	5	15.00	0	0.00	15.00	5	1,464	0.34%
2022/09/05	0	0.00	2	15.20	15.15	-2	1,486	-0.13%
2022/09/02	1	15.55	0	0.00	15.55	1	1,490	0.07%
2022/09/01	1	15.75	0	0.00	15.70	1	1,503	0.07%
2022/08/31	1	15.80	0	0.00	16.00	1	1,498	0.07%
2022/08/29	1	15.65	0	0.00	15.65	1	1,504	0.07%
2022/08/23	3	15.85	0	0.00	15.85	3	1,558	0.19%
2022/08/22	3	16.23	0	0.00	16.20	3	1,578	0.19%
2022/08/17	0	0.00	1	16.30	16.10	-1	1,562	-0.06%
2022/08/15	0	0.00	1	16.20	16.15	-1	1,564	-0.06%
2022/08/12	0	0.00	1	15.85	15.85	-1	1,560	-0.06%
2022/08/11	0	0.00	1	15.45	15.40	-1	1,547	-0.06%
2022/08/10	4	15.08	0	0.00	15.10	4	1,543	0.26%
2022/08/09	5	15.35	0	0.00	15.25	5	1,542	0.32%
2022/08/08	3	15.62	0	0.00	15.50	3	1,536	0.20%
2022/08/04	12	15.48	9	15.42	15.60	3	1,524	0.20%
2022/08/03	12	16.60	175	16.65	16.60	-163	1,474	-11.05%	大賣/鉅額交易
2022/08/02	0	0.00	187	16.63	16.65	-187	1,449	-12.90%	大賣/鉅額交易
2022/08/01	9	17.04	0	0.00	17.00	9	1,436	0.63%
2022/07/27	5	16.50	0	0.00	16.75	5	1,419	0.35%
2022/07/26	0	0.00	2	16.50	16.40	-2	1,414	-0.14%
2022/07/22	0	0.00	11	17.07	16.95	-11	1,417	-0.78%
2022/07/21	5	16.75	0	0.00	17.00	5	1,441	0.35%
2022/07/20	5	16.85	1	16.85	16.75	4	1,441	0.28%
2022/07/13	0	0.00	1	15.70	15.55	-1	1,472	-0.07%
2022/07/12	1	15.55	10	15.05	15.05	-9	1,479	-0.61%
2022/07/11	0	15.85	0	0.00	15.80	0	1,483	0.00%
2022/07/08	10	16.28	0	0.00	16.25	10	1,481	0.67%
2022/07/07	0	0.00	1	15.85	15.85	-1	1,472	-0.07%
2022/07/06	6	15.38	0	0.00	15.20	6	1,461	0.41%
2022/07/05	1	15.80	2	15.98	16.00	-1	1,480	-0.07%
2022/07/04	2	15.80	2	16.03	15.80	0	1,482	0.00%
2022/07/01	1	15.95	0	0.00	15.40	1	1,481	0.07%
2022/06/30	2	16.95	0	0.00	16.45	2	1,455	0.14%
2022/06/29	2	17.15	2	17.30	17.30	0	1,439	0.00%
2022/06/27	0	0.00	1	17.45	17.75	-1	1,494	-0.07%
2022/06/24	1	17.05	2	17.30	17.10	-1	1,502	-0.07%
2022/06/23	2	17.15	5	17.10	17.00	-3	1,529	-0.20%
2022/06/16	1	19.00	55	19.00	18.70	-54	1,818	-2.97%
2022/06/15	1	19.45	0	0.00	19.40	1	1,918	0.05%
2022/06/14	0	0.00	1	19.40	19.45	-1	1,936	-0.05%
2022/06/07	0	0.00	5	21.27	21.25	-5	2,013	-0.25%
2022/05/31	1	21.55	0	0.00	21.50	1	2,156	0.05%
2022/05/30	0	0.00	3	21.40	21.60	-3	2,125	-0.14%
2022/05/18	1	21.15	3	21.15	21.10	-2	2,291	-0.09%
2022/05/17	2	20.90	0	0.00	20.90	2	2,320	0.09%
2022/05/10	1	20.65	0	0.00	20.75	1	2,427	0.04%
2022/05/09	0	0.00	1	21.30	20.80	-1	2,479	-0.04%
2022/05/04	2	21.30	0	0.00	21.40	2	2,555	0.08%
2022/04/27	0	0.00	2	21.15	21.10	-2	2,749	-0.07%
2022/04/26	1.1	21.94	0	0.00	21.60	1.1	2,730	0.04%
2022/04/25	1	21.90	33	21.95	21.90	-32	2,761	-1.16%
2022/04/20	1	23.10	0	0.00	23.15	1	2,845	0.04%
2022/04/18	1	22.60	0	0.00	22.60	1	2,967	0.03%
2022/04/14	2	23.45	0	0.00	23.45	2	3,097	0.06%
2022/04/12	2	22.90	0	0.00	23.05	2	3,248	0.06%
2022/04/06	1	24.00	0	0.00	24.05	1	3,948	0.03%
2022/04/01	2	24.18	0	0.00	24.35	2	4,047	0.05%
2022/03/31	9	24.40	0	0.00	24.45	9	4,293	0.21%
2022/03/30	10	24.85	0	0.00	24.85	10	4,757	0.21%
2022/03/25	4	25.98	16	25.70	25.15	-12	4,902	-0.24%
2022/03/24	0	25.30	1	25.25	25.30	-1	4,738	-0.02%
2022/03/23	11	25.00	4	24.95	24.95	7	4,782	0.15%
2022/03/22	11	24.55	0	0.00	24.80	11	4,871	0.23%
2022/03/21	1	24.45	1	24.70	24.60	0	4,929	0.00%
2022/03/18	1	24.00	0	0.00	24.45	1	4,986	0.02%
2022/03/16	2	22.75	4	22.35	22.50	-2	5,031	-0.04%
2022/03/04	1	23.75	0	0.00	23.70	1	7,698	0.01%
2022/03/02	7	24.00	0	0.00	24.00	7	8,241	0.08%
2022/03/01	1	23.80	0	0.00	23.85	1	8,361	0.01%
2022/02/24	4	23.43	0	0.00	23.35	4	8,572	0.05%
2022/02/23	2	24.40	0	0.00	24.30	2	8,919	0.02%
2022/02/22	3	24.35	5	24.45	24.35	-2	9,124	-0.02%
2022/02/21	1	25.00	0	0.00	25.00	1	9,283	0.01%
2022/02/18	1	24.85	5	25.15	25.10	-4	9,691	-0.04%
2022/02/17	18	25.36	0	0.00	25.00	18	9,801	0.18%
2022/02/16	0	0.00	4	25.21	25.20	-4	10,010	-0.04%
2022/02/15	1	24.70	0	0.00	24.65	1	10,157	0.01%
2022/02/14	0	0.00	10	24.40	24.35	-10	10,236	-0.10%
2022/02/11	0	0.00	6	25.25	25.25	-6	10,412	-0.06%
2022/02/10	58	25.21	0	0.00	25.20	58	10,542	0.55%
2022/02/09	0	0.00	2	25.30	25.30	-2	10,585	-0.02%
2022/02/07	0.1	24.10	0	0.00	24.00	0.1	10,705	0.00%
2022/01/26	1	23.40	6	23.46	23.30	-5	11,050	-0.05%
2022/01/24	3	24.27	0	0.00	24.20	3	11,341	0.03%
2022/01/21	7	24.89	0	0.00	24.65	7	11,433	0.06%
2022/01/20	0	0.00	10	25.38	25.50	-10	11,496	-0.09%
2022/01/19	2	24.90	1	24.85	25.15	1	11,483	0.01%
2022/01/18	22	25.21	10	25.35	25.10	12	11,543	0.10%
2022/01/17	0	0.00	3	25.25	25.50	-3	11,564	-0.03%
2022/01/14	10	24.75	3	24.70	24.80	7	11,597	0.06%
2022/01/12	3	25.20	2	25.40	25.20	1	11,640	0.01%
2022/01/07	12	26.21	1	27.10	26.05	11	11,753	0.09%
2022/01/05	3	27.23	0	0.00	27.10	3	11,815	0.03%
2022/01/04	3	27.58	22	27.43	27.55	-19	11,843	-0.16%
2022/01/03	2	27.70	16	27.73	27.85	-14	11,828	-0.12%
2021/12/30	11	27.42	2	27.60	27.70	9	11,651	0.08%
2021/12/29	10	27.09	18	27.34	27.30	-8	11,570	-0.07%
2021/12/28	4	27.00	11	27.13	26.85	-7	11,556	-0.06%
2021/12/27	96	27.22	14	27.12	27.00	82	11,660	0.70%
2021/12/24	21	27.08	11	27.24	27.35	10	11,567	0.09%
2021/12/23	1	26.55	31	26.29	26.35	-30	11,213	-0.27%
2021/12/22	31	26.10	0	0.00	25.90	31	11,372	0.27%
2021/12/21	1	25.70	0	0.00	25.80	1	11,439	0.01%
2021/12/20	1	25.85	2	25.80	25.75	-1	11,510	-0.01%
2021/12/17	1	26.25	2	26.08	26.05	-1	11,611	-0.01%
2021/12/16	1	26.30	7	26.79	26.80	-6	11,789	-0.05%
2021/12/15	6	26.15	0	0.00	26.20	6	11,905	0.05%
2021/12/14	9	25.83	2	25.75	25.75	7	12,137	0.06%
2021/12/13	1	26.50	0	0.00	26.40	1	12,420	0.01%
2021/12/09	10	27.03	1	27.05	26.70	9	12,786	0.07%
2021/12/08	22	27.36	10	27.48	27.15	12	12,948	0.09%
2021/12/07	0	0.00	6	27.14	27.35	-6	13,140	-0.05%
2021/12/06	1	26.70	12	26.65	26.60	-11	13,635	-0.08%
2021/12/03	14	27.09	6	27.25	27.00	8	13,941	0.06%
2021/12/02	31	27.56	4	27.24	26.95	27	14,271	0.19%
2021/12/01	115	28.26	97	28.52	27.80	18	14,650	0.12%	大買/
2021/11/30	12	27.28	75	27.13	28.10	-63	14,388	-0.44%
2021/11/29	32	25.57	2	25.73	25.55	30	14,168	0.21%
2021/11/26	13	26.78	41	26.88	26.60	-28	14,466	-0.19%
2021/11/25	35	26.67	16	26.92	26.45	19	14,563	0.13%
2021/11/24	2	26.05	0	0.00	26.20	2	14,807	0.01%
2021/11/23	18	26.39	3	26.65	26.15	15	15,772	0.10%
2021/11/22	32	27.37	26	27.14	27.30	6	16,008	0.04%
2021/11/19	1	26.80	30	26.69	26.85	-29	16,031	-0.18%
2021/11/18	14	26.34	1	26.10	26.10	13	16,273	0.08%
2021/11/17	5	26.94	4	26.78	26.90	1	16,561	0.01%
2021/11/16	2	25.75	2	25.73	25.90	0	16,392	0.00%
2021/11/15	5	25.54	6	25.28	25.60	-1	16,550	-0.01%
2021/11/12	5	24.90	10	24.94	24.55	-5	16,751	-0.03%
2021/11/11	0	0.00	10	25.70	25.20	-10	17,178	-0.06%
2021/11/10	20	25.42	1	25.50	25.55	19	17,624	0.11%
2021/11/08	10	25.95	0	0.00	25.80	10	18,846	0.05%
2021/11/05	3	25.65	11	25.48	25.85	-8	19,553	-0.04%
2021/11/03	7	25.89	5	26.00	25.80	2	22,304	0.01%
2021/11/02	30	25.84	20	26.07	26.60	10	24,642	0.04%
2021/10/29	2	25.35	5	25.34	25.20	-3	25,707	-0.01%
2021/10/28	14	25.83	0	0.00	26.05	14	25,842	0.05%
2021/10/27	0	0.00	1	25.60	25.80	-1	26,197	0.00%
2021/10/26	5	25.43	0	0.00	25.10	5	26,488	0.02%
2021/10/25	0	0.00	1	25.80	25.70	-1	26,635	0.00%
2021/10/22	1	25.45	0	0.00	25.45	1	26,950	0.00%
2021/10/21	2	25.10	1	25.05	25.05	1	27,283	0.00%
2021/10/19	3	25.35	3	25.03	25.30	0	27,842	0.00%
2021/10/18	0	0.00	1	24.80	24.55	-1	28,634	0.00%
2021/10/15	8	24.72	9	24.44	24.80	-1	29,069	0.00%
2021/10/14	0	0.00	3	23.80	23.65	-3	29,343	-0.01%
2021/10/13	1	24.10	0	0.00	23.70	1	29,746	0.00%
2021/10/12	3	24.45	0	0.00	24.35	3	29,981	0.01%
2021/10/08	1	25.55	0	0.00	25.55	1	30,475	0.00%
2021/10/06	22	25.24	19	25.38	24.90	3	32,701	0.01%
2021/10/05	1	24.50	2	25.03	25.65	-1	33,514	0.00%
2021/10/04	1	25.05	42	24.93	24.50	-41	35,120	-0.12%
2021/10/01	3	26.07	13	26.02	25.85	-10	35,406	-0.03%
2021/09/29	5	26.72	1	26.35	26.30	4	35,968	0.01%
2021/09/27	1	28.30	0	0.00	28.20	1	36,410	0.00%
2021/09/24	12	28.85	5	28.81	28.55	7	36,463	0.02%
2021/09/23	12	28.38	39	28.41	28.20	-27	36,408	-0.07%
2021/09/22	0	0.00	3	28.48	28.30	-3	36,306	-0.01%
2021/09/17	75	28.83	46	28.76	28.75	29	36,253	0.08%
2021/09/16	11	29.38	9	29.33	29.55	2	36,183	0.01%
2021/09/15	8	28.54	16	28.47	28.30	-8	35,892	-0.02%
2021/09/14	28	29.23	15	29.19	29.05	13	35,759	0.04%
2021/09/13	35	29.59	36	29.35	28.90	-1	35,654	0.00%
2021/09/10	65	29.70	47	29.88	29.85	18	35,997	0.05%
2021/09/09	29	29.67	108.2	29.15	30.10	-79.2	36,385	-0.22%	大賣/
2021/09/08	9	28.43	14	28.93	28.30	-5	36,618	-0.01%
2021/09/07	62	28.82	16.3	28.89	28.50	45.7	36,439	0.13%
2021/09/06	109.3	29.80	36.3	29.97	29.90	73	36,113	0.20%	大買/
2021/09/03	21.5	29.93	110	30.39	30.65	-88.5	35,579	-0.25%	大賣/
2021/09/02	39	29.47	29	29.28	28.95	10	35,229	0.03%
2021/09/01	72	30.12	18	30.22	30.50	54	34,963	0.15%
2021/08/31	37	29.51	40	30.13	30.45	-3	34,532	-0.01%
2021/08/30	97	29.18	104	29.12	29.15	-7	34,421	-0.02%	大賣/
2021/08/27	100	29.21	107	29.79	28.65	-7	34,102	-0.02%	大賣/
2021/08/26	21	29.20	25	28.98	29.30	-4	33,124	-0.01%
2021/08/25	38	28.65	21	28.61	28.55	17	32,777	0.05%
2021/08/24	36	28.15	4	28.58	27.95	32	32,487	0.10%
2021/08/23	18	27.56	23	27.81	28.60	-5	32,099	-0.02%
2021/08/20	9	25.95	7.5	26.05	26.50	1.5	31,797	0.00%
2021/08/19	10.5	26.27	18	26.38	25.50	-7.5	31,611	-0.02%
2021/08/18	17	25.28	31	25.67	26.90	-14	31,672	-0.04%
2021/08/17	46	26.15	44	26.86	25.05	2	31,361	0.01%
2021/08/16	106	25.72	92	25.69	25.85	14	30,920	0.05%	大買/
2021/08/13	87	27.88	121	27.24	26.85	-34	30,425	-0.11%	大賣/
2021/08/12	68	28.13	58	27.86	28.05	10	29,558	0.03%
2021/08/11	32	28.29	33	28.00	27.40	-1	29,119	0.00%
2021/08/10	175	29.19	176	29.41	29.30	-1	28,381	0.00%	大買/大賣/
2021/08/09	128	30.38	122	30.11	29.85	6	27,503	0.02%	大買/大賣/
2021/08/06	270	30.43	228	30.54	29.35	42	25,670	0.16%	大買/大賣/
2021/08/05	122	29.69	157	29.68	31.15	-35	23,188	-0.15%	大買/大賣/
2021/08/04	8	28.15	5	28.18	28.35	3	22,281	0.01%
2021/08/03	29	27.91	9	27.91	28.00	20	22,117	0.09%
2021/08/02	0	0.00	1	27.90	27.20	-1	22,141	0.00%
2021/07/30	46	27.19	65	27.03	26.65	-19	21,909	-0.09%
2021/07/29	2	26.18	40	26.70	26.20	-38	21,642	-0.18%
2021/07/28	1	26.25	11	25.58	26.20	-10	21,511	-0.05%
2021/07/27	0	0.00	20	28.49	27.05	-20	21,360	-0.09%
2021/07/26	12	28.12	7	28.34	28.15	5	21,094	0.02%
2021/07/23	9	27.78	9	27.63	28.10	0	21,018	0.00%
2021/07/22	91	28.02	25	28.11	27.80	66	20,792	0.32%
2021/07/21	18	27.16	18	27.40	27.55	0	20,057	0.00%
2021/07/20	37	26.71	47	26.72	26.65	-10	19,848	-0.05%
2021/07/19	8	27.05	13	26.68	27.00	-5	19,639	-0.03%
2021/07/16	222	26.23	3	25.87	26.45	219	19,323	1.13%	大買/鉅額交易
2021/07/15	18	25.51	10	25.47	26.20	8	19,163	0.04%
2021/07/14	35	26.67	37	25.58	25.30	-2	18,720	-0.01%
2021/07/13	152	28.29	109	27.98	27.35	43	18,262	0.24%	大買/大賣/
2021/07/12	7	25.03	95.1	25.49	26.40	-88.1	16,717	-0.53%
2021/07/09	149	23.89	53	24.08	24.00	96	15,872	0.60%	大買/
2021/07/08	155	22.65	7	23.20	23.20	148	14,274	1.04%	大買/鉅額交易
2021/07/07	4	20.78	59	20.96	21.10	-55	13,999	-0.39%
2021/07/06	39	20.76	68	20.72	20.40	-29	13,812	-0.21%
2021/07/05	46	20.79	4	20.65	20.65	42	13,568	0.31%
2021/07/02	1	20.00	4	19.85	19.85	-3	13,896	-0.02%
2021/07/01	4	19.38	1	19.55	19.40	3	14,443	0.02%
2021/06/29	4	19.36	2	19.40	19.20	2	14,458	0.01%
2021/06/28	1	19.50	1	19.45	19.65	0	14,351	0.00%
2021/06/25	0	0.00	2	19.53	19.05	-2	14,312	-0.01%
2021/06/23	2	18.80	0	0.00	18.95	2	14,571	0.01%
2021/06/21	23	19.55	2	18.78	18.50	21	14,558	0.14%
2021/06/18	12	19.96	21	19.88	19.45	-9	14,066	-0.06%
2021/06/17	13	20.80	15	19.85	20.80	-2	13,399	-0.01%
2021/06/15	0	0.00	2	18.90	18.90	-2	12,434	-0.02%
2021/06/11	10	18.60	0	0.00	18.85	10	12,411	0.08%
2021/06/10	5	18.90	10	19.08	18.80	-5	12,326	-0.04%
2021/06/09	10	18.60	19	18.66	18.80	-9	11,896	-0.08%
2021/06/08	0	0.00	2	18.35	18.40	-2	11,693	-0.02%
2021/06/07	12	18.12	1	18.50	17.70	11	11,709	0.09%
2021/06/01	3	18.13	2	17.90	17.85	1	11,327	0.01%
2021/05/31	2	17.50	0	0.00	17.40	2	11,239	0.02%
2021/05/28	6	17.61	8	17.58	17.50	-2	11,235	-0.02%
2021/05/27	0	0.00	1	16.95	17.05	-1	11,157	-0.01%
2021/05/26	1	17.70	0	0.00	16.85	1	11,189	0.01%
2021/05/25	7	16.76	5	16.70	16.60	2	10,914	0.02%
2021/05/20	2	15.55	2	15.90	15.35	0	11,253	0.00%
2021/05/19	0	0.00	4	15.66	16.05	-4	11,316	-0.04%
2021/05/18	0	0.00	1	14.90	14.90	-1	11,332	-0.01%
2021/05/17	8	14.17	9	14.03	13.55	-1	11,593	-0.01%
2021/05/14	8	15.33	18	15.58	15.05	-10	11,474	-0.09%
2021/05/13	20	15.20	16	15.59	15.30	4	11,425	0.04%
2021/05/12	82	17.08	72	16.98	16.35	10	11,225	0.09%
2021/05/11	22	18.45	35	18.25	18.15	-13	11,028	-0.12%
2021/05/10	40	18.92	31	19.08	19.20	9	10,942	0.08%
2021/05/07	0	0.00	14	18.50	18.50	-14	10,759	-0.13%
2021/05/06	27	16.96	30	16.95	16.85	-3	10,719	-0.03%
2021/05/05	5	17.70	7	17.46	17.20	-2	10,680	-0.02%
2021/05/04	42	17.46	44	17.30	17.70	-2	10,660	-0.02%
2021/05/03	10	18.30	16	18.91	18.35	-6	10,488	-0.06%
2021/04/29	103	19.44	46	18.98	18.85	57	10,435	0.55%	大買/
2021/04/28	8	19.05	8	19.08	19.60	0	10,339	0.00%
2021/04/27	3	19.03	2	19.05	19.05	1	10,446	0.01%
2021/04/26	12	19.40	36	19.44	19.50	-24	10,486	-0.23%
2021/04/23	0	0.00	2	18.78	18.95	-2	10,331	-0.02%
2021/04/22	4	18.11	0	0.00	18.10	4	10,438	0.04%
2021/04/21	1	19.00	17	19.15	19.00	-16	11,121	-0.14%
2021/04/20	4	18.70	4	18.99	19.05	0	11,229	0.00%
2021/04/19	7	18.94	5	19.10	18.85	2	11,325	0.02%
2021/04/16	0	0.00	14	18.46	18.65	-14	11,180	-0.13%
2021/04/15	0	0.00	4	17.98	18.05	-4	11,092	-0.04%
2021/04/14	3	17.38	1	17.30	17.60	2	11,089	0.02%
2021/04/13	1	18.55	0	0.00	18.15	1	11,094	0.01%
2021/04/12	16	18.55	8	18.63	18.45	8	11,003	0.07%
2021/04/09	14	18.19	1	18.10	18.20	13	10,957	0.12%
2021/04/08	111	18.75	90.1	18.90	18.90	20.9	10,753	0.19%	大買/
2021/04/07	5	17.95	22	18.28	18.45	-17	9,992	-0.17%
2021/04/06	0	0.00	6	16.63	16.80	-6	9,169	-0.07%
2021/04/01	0	0.00	2	16.00	16.10	-2	9,004	-0.02%
2021/03/31	1	16.10	1	16.10	16.05	0	9,079	0.00%
2021/03/30	6	16.18	14	16.15	16.15	-8	9,048	-0.09%
2021/03/29	26	16.84	11	17.10	16.50	15	8,930	0.17%
2021/03/25	7	16.34	10	16.42	16.15	-3	8,444	-0.04%
2021/03/24	3	16.10	2	16.20	16.10	1	8,306	0.01%
2021/03/23	4	15.93	2	16.10	15.85	2	8,273	0.02%
2021/03/22	31	16.40	3	16.52	16.40	28	8,191	0.34%
2021/03/19	2	16.20	2	16.20	16.25	0	8,094	0.00%
2021/03/18	0	0.00	3	16.25	16.25	-3	8,125	-0.04%
2021/03/17	0	0.00	16	16.11	16.00	-16	8,179	-0.20%
2021/03/15	1	15.85	2	15.90	15.85	-1	8,432	-0.01%
2021/03/12	0	0.00	2	15.50	15.70	-2	8,564	-0.02%
2021/03/11	4	15.38	0	0.00	15.45	4	8,905	0.04%
2021/03/09	2	14.65	2	14.85	14.85	0	9,208	0.00%
2021/03/08	1	15.20	0	0.00	15.15	1	9,490	0.01%
2021/03/05	0	0.00	1	15.20	15.10	-1	9,625	-0.01%
2021/03/03	1	15.50	0	0.00	15.70	1	9,899	0.01%
2021/03/02	1	15.90	0	0.00	15.75	1	9,876	0.01%
2021/02/26	0	0.00	25	15.77	16.05	-25	9,941	-0.25%
2021/02/25	0	0.00	10	15.80	15.80	-10	10,284	-0.10%
2021/02/24	11	15.97	0	0.00	15.75	11	10,344	0.11%
2021/02/23	3	16.15	1	16.15	16.10	2	10,691	0.02%
2021/02/22	17	16.43	17	16.06	16.10	0	10,581	0.00%
2021/02/19	17	15.61	2	15.58	15.60	15	10,255	0.15%
2021/02/18	0	0.00	4	15.10	15.30	-4	10,124	-0.04%
2021/02/17	3	14.88	1	15.30	15.30	2	9,965	0.02%
2021/02/03	0	0.00	10	14.02	13.90	-10	9,550	-0.10%
2021/01/28	1	14.45	0	0.00	14.25	1	9,444	0.01%
2021/01/27	10	13.80	0	0.00	13.90	10	9,261	0.11%
2021/01/22	2	14.55	0	0.00	14.50	2	9,103	0.02%
2021/01/19	2	14.70	3	14.93	15.10	-1	8,694	-0.01%
2021/01/15	1	15.00	3	15.10	15.00	-2	8,613	-0.02%
2021/01/14	23	16.27	23	16.47	16.00	0	8,441	0.00%
2021/01/13	0	0.00	5	14.88	15.55	-5	7,538	-0.07%
2021/01/12	1	15.35	0	0.00	14.50	1	7,235	0.01%
2021/01/11	0	0.00	1	14.80	14.80	-1	6,975	-0.01%
2021/01/07	3	14.50	1	14.50	14.55	2	6,790	0.03%
2021/01/05	0	0.00	5	14.90	14.90	-5	6,538	-0.08%
2021/01/04	0	0.00	7	14.55	14.55	-7	6,416	-0.11%
2020/12/30	5	14.20	5	14.25	14.05	0	6,261	0.00%
2020/12/29	4	14.35	10	14.40	14.10	-6	6,232	-0.10%
2020/12/28	10	14.20	0	0.00	14.35	10	6,224	0.16%
2020/12/25	5	14.05	5	14.15	14.20	0	6,165	0.00%
2020/12/24	10	13.95	10	13.93	13.95	0	6,046	0.00%
2020/12/23	5	13.65	0	0.00	13.80	5	6,018	0.08%
2020/12/22	23	14.01	20	13.95	13.50	3	6,020	0.05%
2020/12/21	5	13.40	0	0.00	13.65	5	6,003	0.08%
2020/12/18	1	13.80	0	0.00	13.80	1	5,951	0.02%
2020/12/17	4	14.20	0	0.00	14.15	4	5,882	0.07%
2020/12/15	1	14.00	0	0.00	14.00	1	5,830	0.02%
2020/12/11	1	14.00	0	0.00	13.85	1	5,674	0.02%
2020/12/10	1	14.55	1	14.30	14.40	0	5,542	0.00%
2020/12/09	0	0.00	7	14.99	14.95	-7	5,392	-0.13%
2020/12/08	2	14.65	1	14.70	14.40	1	5,187	0.02%
2020/12/07	5	14.30	9	14.46	14.55	-4	5,049	-0.08%
2020/12/04	3	13.73	8	13.71	13.70	-5	4,674	-0.11%
2020/12/03	0	0.00	1	13.10	13.10	-1	4,405	-0.02%
2020/12/02	0	0.00	16	13.23	13.35	-16	4,450	-0.36%
2020/12/01	0	0.00	7	12.91	13.00	-7	4,151	-0.17%
2020/11/30	18	12.77	41	12.70	12.65	-23	4,000	-0.57%
2020/11/27	20	12.48	12	12.49	12.55	8	3,815	0.21%
2020/11/26	0	0.00	14	12.11	12.15	-14	3,693	-0.38%
2020/11/25	4	12.14	22	12.36	12.15	-18	3,660	-0.49%
2020/11/24	54	12.11	7	12.21	12.10	47	3,506	1.34%
2020/11/23	0	0.00	5	11.80	11.90	-5	3,088	-0.16%
2020/11/20	2	12.10	11	12.05	12.05	-9	3,046	-0.30%
2020/11/10	1	11.20	0	0.00	11.15	1	2,643	0.04%
2020/11/06	6	10.71	0	0.00	10.70	6	2,794	0.21%
2020/11/05	5	10.75	0	0.00	10.75	5	2,804	0.18%
2020/11/04	0	0.00	2	10.80	10.80	-2	2,835	-0.07%
2020/11/02	0	0.00	1	10.45	10.65	-1	2,857	-0.03%
2020/10/28	2	11.00	0	0.00	11.00	2	2,869	0.07%
2020/10/23	3	11.67	1	11.40	11.70	2	2,798	0.07%
2020/10/15	10	10.95	1	11.05	11.05	9	2,644	0.34%
2020/10/05	5	10.70	5	10.80	10.70	0	3,062	0.00%
2020/09/29	1	10.40	0	0.00	10.40	1	3,285	0.03%
2020/09/28	2	10.55	0	0.00	10.55	2	3,508	0.06%
2020/09/15	0	0.00	5	11.70	11.65	-5	4,626	-0.11%
2020/09/11	2	11.20	0	0.00	11.25	2	4,703	0.04%
2020/09/10	6	11.47	1	11.50	11.55	5	4,691	0.11%
2020/09/07	1	12.25	2	12.20	12.10	-1	4,696	-0.02%
2020/08/26	0	0.00	2	11.75	11.75	-2	5,259	-0.04%
2020/08/25	5	11.90	2	11.75	11.75	3	5,244	0.06%
2020/08/21	0	0.00	1	11.25	11.25	-1	5,189	-0.02%
2020/08/20	2	10.60	0	0.00	10.80	2	5,172	0.04%
2020/08/14	4	11.70	0	0.00	11.70	4	5,068	0.08%
2020/08/13	12	11.65	2	11.83	11.50	10	5,021	0.20%
2020/08/12	0	0.00	4	11.30	12.00	-4	4,842	-0.08%
2020/08/04	2	10.95	0	0.00	10.95	2	4,761	0.04%
2020/08/03	3	10.85	0	0.00	10.80	3	4,792	0.06%
2020/07/30	0	0.00	2	10.90	10.90	-2	4,879	-0.04%
2020/07/24	0	0.00	2	11.05	10.85	-2	4,981	-0.04%
2020/07/21	0	0.00	2	11.10	11.10	-2	5,005	-0.04%
2020/07/16	1	11.05	6	11.19	11.15	-5	4,902	-0.10%
2020/07/14	0	0.00	6	11.45	11.50	-6	4,764	-0.13%
2020/07/13	1	11.75	20	12.00	11.70	-19	4,739	-0.40%
2020/07/10	15	11.92	18	11.69	11.60	-3	4,711	-0.06%
2020/07/09	2	12.30	0	0.00	12.35	2	4,636	0.04%
2020/07/08	2	12.75	3	12.77	12.85	-1	4,513	-0.02%
2020/07/07	4	12.43	18	12.36	12.35	-14	4,321	-0.32%
2020/07/06	18	12.81	94	13.01	12.95	-76	4,112	-1.85%
2020/07/03	77	11.90	5	11.90	11.90	72	3,344	2.15%
2020/07/02	1	10.75	1	10.85	10.85	0	3,054	0.00%
2020/07/01	0	0.00	1	10.55	10.50	-1	2,989	-0.03%
2020/06/30	0	0.00	3	10.40	10.30	-3	2,952	-0.10%
2020/06/29	0	0.00	3	10.40	10.30	-3	2,951	-0.10%
2020/06/24	0	0.00	8	10.33	10.45	-8	2,957	-0.27%
2020/06/23	0	0.00	1	10.40	10.30	-1	2,983	-0.03%
2020/06/22	8	10.72	10	10.65	10.50	-2	3,044	-0.07%
2020/06/19	2	10.63	0	0.00	10.75	2	3,052	0.07%
2020/06/18	8	10.45	0	0.00	10.40	8	2,976	0.27%
2020/06/17	2	10.50	0	0.00	10.50	2	2,972	0.07%
2020/06/16	0	0.00	10	10.35	10.40	-10	2,980	-0.34%
2020/06/15	11	10.40	0	0.00	10.20	11	2,988	0.37%
2020/06/11	48	10.87	32	10.53	10.50	16	2,959	0.54%
2020/06/10	0	0.00	7	10.25	10.65	-7	2,602	-0.27%
2020/06/09	1	10.05	0	0.00	9.90	1	2,546	0.04%
2020/06/04	3	9.90	0	0.00	9.79	3	2,506	0.12%
2020/06/02	0	0.00	3	9.75	9.96	-3	2,515	-0.12%
2020/05/27	0	0.00	1	9.35	9.45	-1	2,567	-0.04%
2020/05/25	1	9.40	0	0.00	9.31	1	2,867	0.03%
2020/05/21	0	0.00	1	9.61	9.60	-1	2,929	-0.03%
2020/05/14	4	9.63	0	0.00	9.52	4	2,982	0.13%
2020/05/12	1	9.83	0	0.00	9.85	1	2,977	0.03%
2020/05/07	0	0.00	1	10.15	10.15	-1	2,984	-0.03%
2020/05/06	0	0.00	1	10.05	9.90	-1	2,959	-0.03%
2020/04/30	0	0.00	21	9.95	9.99	-21	2,921	-0.72%
2020/04/29	1	10.50	0	0.00	10.00	1	2,938	0.03%
2020/04/28	0	0.00	11	9.85	10.30	-11	2,866	-0.38%
2020/04/27	10	9.71	2	9.49	9.68	8	2,937	0.27%
2020/04/24	0	0.00	1	9.44	9.27	-1	3,025	-0.03%
2020/04/23	0	0.00	2	9.40	9.42	-2	3,380	-0.06%
2020/04/21	1	8.86	0	0.00	8.81	1	3,831	0.03%
2020/04/08	0	0.00	1	8.92	8.87	-1	4,071	-0.02%
2020/03/27	6	8.22	4	8.10	8.10	2	4,668	0.04%
2020/03/26	1	7.94	0	0.00	8.21	1	4,916	0.02%
2020/03/25	0	0.00	5	7.63	7.74	-5	4,873	-0.10%
2020/03/23	2	7.07	0	0.00	6.97	2	4,809	0.04%
2020/03/20	5	7.54	0	0.00	7.43	5	4,804	0.10%
2020/03/19	2	7.03	0	0.00	7.03	2	4,772	0.04%
2020/03/13	2	9.05	0	0.00	9.54	2	4,623	0.04%
2020/03/12	1	10.20	0	0.00	10.05	1	4,539	0.02%
2020/03/09	20	10.90	2	10.95	10.60	18	4,368	0.41%
2020/03/04	0	0.00	2	11.08	11.15	-2	4,221	-0.05%
2020/02/27	211	10.70	203	11.10	10.70	8	4,033	0.20%	大買/大賣/
2020/02/26	0	0.00	2	10.65	10.65	-2	3,782	-0.05%
2020/02/18	0	0.00	2	10.38	10.40	-2	3,545	-0.06%
2020/02/13	0	0.00	1	10.35	10.45	-1	3,496	-0.03%
2020/02/07	3	10.23	0	0.00	10.20	3	3,403	0.09%
2020/01/31	3	10.97	0	0.00	10.90	3	3,262	0.09%
2020/01/30	172	10.93	0	0.00	10.90	172	3,201	5.37%	大買/鉅額交易
2020/01/20	0	0.00	20	11.53	11.50	-20	3,057	-0.65%
2020/01/17	32	11.76	0	0.00	11.40	32	2,938	1.09%
2020/01/16	3	11.25	165	11.10	11.75	-162	2,603	-6.22%	大賣/鉅額交易
2020/01/13	0	0.00	5	10.28	10.40	-5	2,083	-0.24%
2020/01/02	0	0.00	1	10.65	10.55	-1	1,773	-0.06%
2019/12/31	0	0.00	1	10.40	10.40	-1	1,713	-0.06%
2019/12/30	1	10.85	1	10.55	10.45	0	1,695	0.00%
2019/12/25	3	10.50	11	10.55	10.55	-8	1,408	-0.57%
2019/12/24	24	10.36	71	10.37	10.70	-47	1,332	-3.53%
2019/12/23	55	10.40	13	10.37	10.40	42	984	4.27%
2019/12/20	0	0.00	11	9.35	9.48	-11	687	-1.60%
2019/12/18	0	0.00	3	9.22	9.21	-3	689	-0.43%
2019/12/17	0	0.00	5	9.21	9.22	-5	687	-0.73%
2019/12/13	2	8.98	0	0.00	8.95	2	677	0.30%
2019/12/12	2	9.23	0	0.00	9.10	2	661	0.30%
2019/12/11	0	0.00	1	9.23	9.18	-1	650	-0.15%
2019/12/04	2	8.79	0	0.00	8.80	2	685	0.29%
2019/11/20	1	8.82	0	0.00	8.85	1	815	0.12%
2019/11/14	4	8.66	0	0.00	8.62	4	826	0.48%
2019/11/13	2	8.71	0	0.00	8.70	2	822	0.24%
2019/11/12	1	8.80	0	0.00	8.77	1	821	0.12%
2019/11/11	8	8.85	0	0.00	8.78	8	816	0.98%
2019/11/04	0	0.00	10	9.26	9.24	-10	806	-1.24%
2019/10/31	4	9.27	0	0.00	9.21	4	814	0.49%
2019/10/29	2	9.34	0	0.00	9.33	2	813	0.25%
2019/10/14	2	9.20	3	9.22	9.19	-1	810	-0.12%
2019/10/09	1	9.15	0	0.00	9.15	1	843	0.12%
2019/10/08	3	9.17	0	0.00	9.15	3	849	0.35%
2019/10/04	1	9.16	0	0.00	9.15	1	853	0.12%
2019/09/24	2	9.45	0	0.00	9.44	2	860	0.23%
2019/09/19	1	9.29	0	0.00	9.39	1	804	0.12%
2019/09/18	1	9.18	0	0.00	9.20	1	793	0.13%
2019/09/16	2	9.16	0	0.00	9.19	2	790	0.25%
2019/09/12	6	9.23	2	9.28	9.23	4	791	0.51%
2019/09/11	4	9.26	0	0.00	9.24	4	793	0.50%
2019/09/06	2	9.78	0	0.00	9.68	2	761	0.26%
2019/09/05	0	0.00	2	9.55	9.55	-2	736	-0.27%
2019/09/04	2	9.34	3	9.32	9.34	-1	666	-0.15%
2019/09/03	0	0.00	2	8.99	8.96	-2	623	-0.32%
2019/09/02	0	0.00	3	8.97	8.98	-3	616	-0.49%
2019/08/27	3	8.75	0	0.00	8.70	3	584	0.51%
2019/08/26	5	8.72	0	0.00	8.74	5	585	0.85%
2019/08/22	1	8.86	0	0.00	8.85	1	585	0.17%
2019/08/20	1	8.80	0	0.00	8.79	1	576	0.17%
2019/08/14	1	8.96	0	0.00	8.90	1	578	0.17%
2019/08/08	0	0.00	3	8.84	9.00	-3	582	-0.52%
2019/08/02	3	8.60	0	0.00	8.60	3	564	0.53%
2019/07/31	2	8.92	0	0.00	8.91	2	550	0.36%
2019/07/30	6	9.02	0	0.00	8.98	6	550	1.09%
2019/07/29	0	0.00	3	9.37	9.19	-3	541	-0.55%
2019/07/26	0	0.00	5	9.07	9.11	-5	521	-0.96%
2019/07/25	0	0.00	3	8.87	8.87	-3	501	-0.60%
2019/07/22	0	0.00	5	8.92	8.90	-5	505	-0.99%
2019/07/17	0	0.00	3	8.78	8.83	-3	536	-0.56%
2019/07/09	1	8.41	0	0.00	8.40	1	603	0.17%
2019/07/08	3	8.47	0	0.00	8.49	3	592	0.51%
2019/07/05	4	8.49	0	0.00	8.48	4	592	0.68%
2019/07/04	3	8.44	0	0.00	8.46	3	597	0.50%
2019/07/01	8	8.40	0	0.00	8.36	8	607	1.32%
2019/05/20	2	8.25	0	0.00	8.25	2	870	0.23%
2019/05/17	5	8.79	0	0.00	8.66	5	884	0.57%
2019/05/10	4	9.24	0	0.00	9.10	4	1,039	0.38%
2019/05/07	0	0.00	3	9.48	9.45	-3	1,032	-0.29%
2019/04/24	1	9.96	5	9.98	9.94	-4	1,007	-0.40%
2019/04/23	5	10.15	10	10.25	10.10	-5	988	-0.51%
2019/04/22	10	10.20	0	0.00	10.25	10	962	1.04%
2019/04/08	0	9.90	0	0.00	9.78	0	802	0.00%
2019/03/29	0	0.00	1	9.62	9.59	-1	761	-0.13%
2019/03/28	7	9.71	0	0.00	9.70	7	752	0.93%
2019/03/27	0	9.87	0	0.00	9.90	0	742	0.00%
2019/03/26	1	9.93	0	0.00	9.91	1	737	0.14%
2019/02/26	3	10.20	0	0.00	10.10	3	697	0.43%
2019/02/21	0	0.00	1	10.20	10.15	-1	642	-0.16%
2019/02/18	1	10.20	1	10.20	10.20	0	611	0.00%
2019/02/15	1	10.45	3	10.15	10.45	-2	582	-0.34%
2019/02/14	4	9.82	0	0.00	9.87	4	490	0.81%
2018/12/24	0	0.00	2	9.06	9.08	-2	513	-0.39%
2018/12/12	0	0.00	4	9.35	9.46	-4	546	-0.73%
2018/12/06	0	0.00	1	9.23	9.23	-1	620	-0.16%
2018/12/04	1	9.79	0	0.00	9.76	1	628	0.16%
2018/11/29	0	0.00	2	9.85	9.85	-2	579	-0.35%
2018/11/08	0.3	8.82	0	0.00	8.83	0.3	586	0.05%
2018/11/02	0	0.00	1	8.78	8.81	-1	616	-0.16%
2018/11/01	1	8.53	0	0.00	8.59	1	622	0.16%
2018/10/15	0	0.00	2	8.81	8.79	-2	642	-0.31%
2018/10/12	0	0.00	1	8.64	8.68	-1	645	-0.15%
2018/10/11	1	8.73	0	0.00	8.73	1	646	0.15%
2018/09/13	1	10.20	0	0.00	10.25	1	784	0.13%
2018/09/07	1	10.25	0	0.00	10.30	1	1,023	0.10%
2018/07/06	2	11.00	0	0.00	11.10	2	1,734	0.12%
2018/06/20	0	0.00	1	13.10	12.95	-1	1,734	-0.06%
2018/06/15	2	13.10	1	13.10	13.20	1	1,956	0.05%
2018/06/14	1	12.55	0	0.00	12.55	1	1,772	0.06%
2018/06/12	5	12.85	0	0.00	12.85	5	1,800	0.28%
2018/06/05	0	0.00	2	12.50	12.50	-2	1,767	-0.11%
2018/05/31	2	12.40	5	12.35	12.35	-3	1,663	-0.18%
2018/05/30	5	12.60	0	0.00	12.75	5	1,619	0.31%
2018/05/14	3	12.02	1	12.25	11.80	2	1,797	0.11%
2018/05/08	0	0.00	3	12.65	12.60	-3	1,826	-0.16%
2018/04/25	3	12.53	0	0.00	12.50	3	2,102	0.14%
2018/04/23	1	13.20	1	13.15	13.10	0	2,250	0.00%
2018/04/20	1	12.85	0	0.00	12.90	1	2,158	0.05%
2018/04/03	4	13.18	0	0.00	13.15	4	2,503	0.16%
2018/03/30	0	0.00	1	13.20	13.20	-1	2,739	-0.04%
2018/03/26	3	13.50	0	0.00	13.45	3	2,841	0.11%
2018/03/22	10	14.00	1	14.15	14.15	9	2,840	0.32%
2018/03/19	0	0.00	1	14.00	14.00	-1	2,570	-0.04%
2018/03/12	0	0.00	1	13.65	13.70	-1	2,671	-0.04%
2018/03/08	0	0.00	1	13.75	13.70	-1	2,766	-0.04%
2018/03/06	0	0.00	4	13.66	13.60	-4	2,864	-0.14%
2018/03/02	0	0.00	1	13.65	13.65	-1	3,056	-0.03%
2018/03/01	0	0.00	1	13.60	13.65	-1	3,073	-0.03%
2018/02/27	0	0.00	1	13.80	13.65	-1	3,089	-0.03%
2018/02/26	2	13.85	0	0.00	13.65	2	3,055	0.07%
2018/02/12	3	12.80	0	0.00	12.70	3	3,198	0.09%
2018/02/06	2	13.23	0	0.00	13.10	2	3,278	0.06%
2018/02/05	1	14.45	0	0.00	14.45	1	3,244	0.03%
2018/02/02	0	0.00	3	14.95	14.95	-3	3,258	-0.09%
2018/02/01	5	15.20	0	0.00	15.15	5	3,337	0.15%
2018/01/23	0	0.00	1	15.60	15.30	-1	3,791	-0.03%
2018/01/22	2	16.03	2	15.80	15.70	0	3,804	0.00%
2018/01/18	12	15.74	1	15.95	15.70	11	3,835	0.29%
2018/01/17	6	15.70	0	0.00	15.60	6	3,761	0.16%
2018/01/16	0	0.00	1	15.55	15.60	-1	3,783	-0.03%
2018/01/15	4	15.59	0	0.00	15.55	4	3,830	0.10%
2018/01/12	0	0.00	1	15.20	15.35	-1	3,783	-0.03%
2018/01/11	1	14.85	1	14.85	14.85	0	3,773	0.00%
2018/01/08	0	0.00	2	15.60	15.40	-2	4,060	-0.05%
2018/01/05	0	0.00	1	15.50	15.45	-1	4,169	-0.02%
2018/01/04	0	0.00	11	15.40	15.35	-11	4,447	-0.25%
2018/01/03	2	15.45	0	0.00	15.35	2	4,538	0.04%