菱生 (2369)-元富-松德券商分點個股進出

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
21.60
漲跌
▼0.10
漲幅
-0.46%
成交量
1,121張
產業
上市半導體類股
540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

菱生 (2369)籌碼相關－元富-松德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-松德券商分點個股進出
元富-松德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
2024/05/08	0	0.00	0.1	21.61	21.60	-0.1	11,728	0.00%
2024/05/07	0	21.95	1	22.19	21.70	-1	12,507	-0.01%
2024/05/06	6	21.76	0	0.00	21.85	6	12,544	0.05%
2024/05/03	3	22.18	9	22.01	21.85	-6	12,655	-0.05%
2024/05/02	1	22.20	0	0.00	22.35	1	12,893	0.01%
2024/04/30	0	22.40	12	22.26	22.35	-12	14,230	-0.08%
2024/04/29	0	22.40	1.1	22.40	22.30	-1	14,729	-0.01%
2024/04/26	0.1	22.10	0.1	22.15	22.00	-0.1	14,910	0.00%
2024/04/24	0.1	21.80	1.7	21.88	21.95	-1.6	14,959	-0.01%
2024/04/23	0	0.00	3.3	21.36	21.35	-3.3	14,951	-0.02%
2024/04/22	4	21.43	0.1	21.90	21.20	4	14,949	0.03%
2024/04/19	1.2	21.92	0	0.00	21.80	1.2	14,935	0.01%
2024/04/18	6	22.40	0.2	22.56	22.35	5.8	14,894	0.04%
2024/04/17	0.2	22.49	1	22.85	22.80	-0.8	14,887	-0.01%
2024/04/16	2	22.13	0	0.00	22.20	2	14,886	0.01%
2024/04/15	1	24.00	3.2	23.22	23.05	-2.2	14,838	-0.01%
2024/04/12	0.2	24.30	1	24.35	24.20	-0.8	14,769	-0.01%
2024/04/11	1	24.45	1.3	24.71	24.45	-0.3	14,759	0.00%
2024/04/10	11.3	25.33	23	25.17	24.95	-11.7	14,760	-0.08%
2024/04/09	1.9	24.72	1.1	24.85	24.90	0.9	14,695	0.01%
2024/04/08	2.1	24.33	0	0.00	24.60	2.1	14,655	0.01%
2024/04/03	1	24.05	0	0.00	24.15	1	14,680	0.01%
2024/04/02	1	24.90	5.9	24.90	24.40	-4.9	14,820	-0.03%
2024/04/01	5.9	24.72	2	25.00	24.90	3.9	15,048	0.03%
2024/03/29	1	23.85	0.1	24.00	23.80	0.9	15,037	0.01%
2024/03/28	0.1	24.55	0	0.00	24.10	0.1	15,070	0.00%
2024/03/27	1	24.50	0	0.00	24.35	1	15,060	0.01%
2024/03/26	0	25.25	1.4	24.79	24.40	-1.4	15,057	-0.01%
2024/03/25	0.4	25.47	1.2	25.47	25.20	-0.8	15,050	-0.01%
2024/03/22	3.2	25.26	5.6	25.22	25.35	-2.4	15,016	-0.02%
2024/03/21	4.8	25.35	5.3	25.26	24.90	-0.4	14,898	0.00%
2024/03/20	0.3	24.31	0.1	24.60	24.15	0.2	14,619	0.00%
2024/03/19	1	24.45	1.6	24.82	24.45	-0.6	14,640	0.00%
2024/03/18	6.6	24.65	1	24.60	24.85	5.6	14,646	0.04%
2024/03/15	3	24.62	6	24.24	24.05	-3	14,617	-0.02%
2024/03/14	12.1	24.48	0	24.60	24.35	12	14,613	0.08%
2024/03/13	0	0.00	2	25.38	24.95	-2	14,624	-0.01%
2024/03/12	2	25.57	25.2	25.42	25.55	-23.2	14,624	-0.16%
2024/03/11	4.5	25.00	7.3	25.04	24.90	-2.8	14,644	-0.02%
2024/03/08	9.9	24.93	5.4	24.77	24.75	4.6	14,682	0.03%
2024/03/07	2.4	26.06	18.1	26.33	25.60	-15.7	14,631	-0.11%
2024/03/06	16.1	26.94	8	26.95	27.10	8	14,558	0.06%
2024/03/05	4	26.22	15.1	26.14	26.45	-11.1	14,663	-0.08%
2024/03/04	5	26.41	6.3	26.42	26.25	-1.3	15,604	-0.01%
2024/03/01	14.3	27.08	5.7	26.94	26.35	8.6	15,581	0.06%
2024/02/29	3.7	26.64	10.3	26.43	26.60	-6.6	15,319	-0.04%
2024/02/27	7.3	26.75	38.2	26.60	26.40	-30.9	15,175	-0.20%
2024/02/26	22.2	27.20	4.6	27.07	27.10	17.6	15,001	0.12%
2024/02/23	24.4	26.71	6	26.98	26.65	18.4	14,866	0.12%
2024/02/22	8.1	27.80	16.4	28.05	27.25	-8.3	14,794	-0.06%
2024/02/21	16.4	27.80	7.7	27.85	27.60	8.8	14,615	0.06%
2024/02/20	21.7	28.59	43.6	27.98	27.75	-21.9	14,454	-0.15%
2024/02/19	300.7	29.44	269.8	29.34	28.40	30.8	14,008	0.22%	大買/大賣/
2024/02/16	56.3	26.88	64.7	26.95	28.10	-8.4	12,541	-0.07%
2024/02/15	34.1	25.22	20.7	25.23	25.55	13.4	11,643	0.12%
2024/02/05	7.7	24.25	1	24.50	24.15	6.7	11,497	0.06%
2024/02/02	18	23.84	6	23.90	23.90	12	11,304	0.11%
2024/02/01	3	23.92	2.1	23.82	23.80	0.9	11,194	0.01%
2024/01/31	168.1	24.76	184.6	24.23	24.35	-16.5	11,138	-0.15%	大買/大賣/
2024/01/30	43.6	24.04	33.2	24.14	24.55	10.5	10,369	0.10%
2024/01/29	4.2	22.85	7	22.90	22.70	-2.9	9,680	-0.03%
2024/01/26	10	23.14	2	23.23	22.70	8	9,703	0.08%
2024/01/25	22	23.25	13.2	23.30	23.20	8.8	9,672	0.09%
2024/01/24	119.2	24.64	113.6	24.54	23.90	5.5	9,552	0.06%	大買/大賣/
2024/01/23	41.6	23.48	16.4	23.36	23.90	25.2	8,402	0.30%
2024/01/22	5.4	21.40	4.5	21.69	21.75	0.9	8,120	0.01%
2024/01/19	0.5	21.00	0	0.00	21.00	0.5	8,223	0.01%
2024/01/18	0	0.00	0	20.70	20.15	0	8,599	0.00%
2024/01/17	0	20.73	0	0.00	20.45	0	9,181	0.00%
2024/01/16	4	20.73	1.2	20.74	20.70	2.8	10,785	0.03%
2024/01/15	1.2	21.00	0	0.00	21.10	1.2	11,370	0.01%
2024/01/11	6	20.90	0.1	20.80	21.00	6	12,175	0.05%
2024/01/08	2	21.70	0.5	21.84	21.50	1.5	13,018	0.01%
2024/01/05	1.5	22.01	0.3	22.16	21.85	1.1	13,001	0.01%
2024/01/04	2.2	22.28	0	0.00	22.20	2.2	12,989	0.02%
2024/01/03	10	22.65	0.9	22.75	22.60	9.1	12,970	0.07%
2024/01/02	0	22.80	0.2	22.80	22.95	-0.2	12,951	0.00%
2023/12/29	0.3	23.05	1.6	22.95	22.90	-1.3	12,942	-0.01%
2023/12/28	2.4	23.26	2.9	23.16	23.30	-0.4	12,907	0.00%
2023/12/27	6	23.17	9.2	23.17	23.20	-3.2	12,757	-0.03%
2023/12/26	2.2	22.27	2.1	22.26	22.35	0.1	12,489	0.00%
2023/12/25	3.1	22.32	0.3	22.02	21.85	2.8	12,424	0.02%
2023/12/22	0.3	21.70	1	21.80	21.65	-0.7	12,348	-0.01%
2023/12/21	4	21.79	0.2	22.15	21.70	3.8	12,332	0.03%
2023/12/20	0.2	22.04	1	22.10	22.20	-0.8	12,313	-0.01%
2023/12/18	0	0.00	0.4	22.15	22.10	-0.4	12,248	0.00%
2023/12/15	3.4	22.50	0.3	22.82	22.35	3.1	12,245	0.02%
2023/12/14	0	0.00	1.4	23.21	22.85	-1.4	12,198	-0.01%
2023/12/13	1.3	22.66	0.1	22.80	22.70	1.2	12,147	0.01%
2023/12/12	0.5	22.86	2	22.80	22.70	-1.5	12,134	-0.01%
2023/12/11	1	23.35	7	23.09	23.00	-6	12,100	-0.05%
2023/12/07	8	23.13	1.8	23.23	23.30	6.2	12,064	0.05%
2023/12/06	2.8	23.55	9.3	23.56	23.55	-6.5	12,036	-0.05%
2023/12/05	9.3	23.36	0	23.75	23.30	9.3	11,988	0.08%
2023/12/04	0	24.15	7.8	23.88	23.70	-7.8	11,939	-0.07%
2023/12/01	5.8	23.80	5	24.05	24.15	0.8	11,883	0.01%
2023/11/30	1	23.80	20.4	24.38	23.90	-19.4	11,820	-0.16%
2023/11/29	108.4	25.43	115	24.84	24.30	-6.6	11,673	-0.06%	大買/大賣/
2023/11/28	17.7	23.45	7.2	23.48	23.45	10.5	11,095	0.09%
2023/11/27	1.7	23.34	3.1	23.19	23.20	-1.4	11,022	-0.01%
2023/11/24	4.7	23.48	3.1	23.55	23.30	1.6	10,979	0.01%
2023/11/22	11.1	23.48	11.2	23.33	23.45	0	11,135	0.00%
2023/11/21	14.9	23.52	9.7	23.32	23.05	5.2	11,163	0.05%
2023/11/20	9.8	23.30	4.4	23.44	23.25	5.4	11,011	0.05%
2023/11/17	11.5	22.98	13.5	22.95	22.80	-1.9	10,827	-0.02%
2023/11/16	2.5	22.57	14.9	22.51	22.45	-12.5	10,606	-0.12%
2023/11/15	21.9	22.58	15.2	22.41	22.60	6.8	10,389	0.07%
2023/11/14	23.9	21.42	21.6	21.43	21.75	2.2	9,836	0.02%
2023/11/13	39.9	21.61	26.3	21.59	21.65	13.6	9,676	0.14%
2023/11/10	3.2	20.28	0	20.20	20.10	3.2	9,288	0.03%
2023/11/09	0	20.25	1.9	20.21	20.05	-1.8	9,223	-0.02%
2023/11/08	3.9	20.92	0.7	21.05	20.40	3.1	9,169	0.03%
2023/11/07	3.7	20.35	3.2	20.53	20.75	0.5	9,060	0.01%
2023/11/06	38.2	21.25	11	21.17	21.15	27.2	8,961	0.30%
2023/11/03	0	0.00	0.5	21.09	20.80	-0.5	8,885	-0.01%
2023/11/02	0.5	21.07	1	21.20	21.10	-0.5	8,827	-0.01%
2023/11/01	0	0.00	2.3	21.38	20.85	-2.3	8,765	-0.03%
2023/10/31	5.3	21.75	0.8	21.91	21.15	4.5	8,649	0.05%
2023/10/30	0.8	22.00	1.3	21.85	21.75	-0.6	8,496	-0.01%
2023/10/27	5.3	22.18	9.8	21.81	21.70	-4.5	8,318	-0.05%
2023/10/26	11.8	22.87	17.7	22.77	22.40	-5.9	8,168	-0.07%
2023/10/25	29.5	23.37	25.2	23.36	23.25	4.3	8,159	0.05%
2023/10/24	149.2	25.07	142.5	25.04	23.55	6.7	7,787	0.09%	大買/大賣/
2023/10/23	81.4	23.15	170	23.17	23.65	-88.6	6,176	-1.43%	大賣/
2023/10/20	78.1	21.37	129.5	21.08	21.50	-51.3	5,607	-0.92%	大賣/
2023/10/19	14.7	19.62	22.4	19.81	19.55	-7.7	4,977	-0.15%
2023/10/18	142.2	19.97	11.3	19.68	20.10	130.9	4,813	2.72%	大買/鉅額交易
2023/10/17	2.3	19.23	7.8	19.23	18.85	-5.5	4,372	-0.13%
2023/10/16	5.8	18.36	3	18.40	19.10	2.8	4,165	0.07%
2023/10/13	3	17.50	2	17.55	17.55	1	4,074	0.02%
2023/10/12	0	17.33	0	0.00	17.70	0	4,107	0.00%
2023/10/06	2	17.25	0	0.00	17.20	2	4,223	0.05%
2023/10/05	1	17.25	0	0.00	17.25	1	4,261	0.02%
2023/10/04	2	17.40	0	0.00	17.40	2	4,291	0.05%
2023/10/03	0	0.00	0.1	18.30	17.90	-0.1	4,333	0.00%
2023/10/02	0.1	18.10	0	0.00	18.20	0.1	4,483	0.00%
2023/09/28	0	0.00	0.4	18.52	18.00	-0.4	4,658	-0.01%
2023/09/27	0.4	18.40	0	0.00	18.55	0.4	5,089	0.01%
2023/09/26	0	0.00	1	18.95	18.55	-1	5,199	-0.02%
2023/09/25	0	19.00	1	19.10	19.10	-1	5,205	-0.02%
2023/09/22	0.1	18.79	0	18.95	18.80	0	5,199	0.00%
2023/09/21	0	18.80	0.1	19.00	18.75	0	5,189	0.00%
2023/09/20	0.1	19.30	0	19.50	19.00	0	5,188	0.00%
2023/09/19	0	19.43	0.3	19.40	19.20	-0.3	5,173	0.00%
2023/09/18	1	19.50	0.1	19.47	19.30	0.9	5,157	0.02%
2023/09/15	2.1	19.54	2.2	19.43	19.55	-0.1	5,156	0.00%
2023/09/14	1.1	19.39	0	0.00	19.55	1.1	5,134	0.02%
2023/09/13	0	0.00	2	19.55	19.25	-2	5,131	-0.04%
2023/09/12	1.9	19.55	0	19.70	19.70	1.9	5,129	0.04%
2023/09/11	1.5	19.41	0	19.80	19.30	1.4	5,114	0.03%
2023/09/08	0	19.38	0.1	19.45	19.40	-0.1	5,071	0.00%
2023/09/07	2.1	19.60	4	19.55	19.55	-1.9	5,035	-0.04%
2023/09/06	3	19.83	11.5	19.89	19.65	-8.4	4,995	-0.17%
2023/09/05	1.5	19.96	18	19.43	19.85	-16.6	4,916	-0.34%
2023/09/04	12	19.47	29.4	19.46	19.40	-17.3	4,799	-0.36%
2023/09/01	57.8	20.63	19.6	20.05	20.70	38.2	4,607	0.83%
2023/08/31	1.4	18.90	0	19.00	19.10	1.4	4,113	0.03%
2023/08/30	1.6	19.05	2.2	18.95	18.75	-0.6	4,098	-0.01%
2023/08/29	2.2	18.70	2.7	18.85	18.80	-0.5	4,056	-0.01%
2023/08/28	18.7	19.38	13.9	19.26	18.95	4.8	3,970	0.12%
2023/08/25	4.9	18.34	5.4	18.36	18.80	-0.6	3,661	-0.02%
2023/08/24	0.4	17.65	0	17.68	17.50	0.4	3,472	0.01%
2023/08/23	1	17.25	0.6	17.10	17.25	0.4	3,444	0.01%
2023/08/22	2	17.05	0	0.00	16.70	2	3,433	0.06%
2023/08/18	0	0.00	0	17.25	17.00	0	3,418	0.00%
2023/08/17	0	17.10	0	0.00	17.25	0	3,412	0.00%
2023/08/15	0	0.00	0.5	17.40	17.30	-0.5	3,394	-0.01%
2023/08/14	0.6	16.97	0	0.00	17.00	0.6	3,389	0.02%
2023/08/11	2	17.65	3.7	17.40	17.35	-1.7	3,371	-0.05%
2023/08/10	0.6	17.55	0	0.00	17.55	0.6	3,364	0.02%
2023/08/09	2	18.50	0	18.50	18.20	2	3,323	0.06%
2023/08/08	1	18.50	10.7	18.50	18.50	-9.7	3,296	-0.29%
2023/08/07	0.7	18.30	1	18.80	18.75	-0.3	3,280	-0.01%
2023/08/04	0	0.00	0	18.15	18.10	0	3,244	0.00%
2023/08/02	0	18.65	0.6	18.56	18.10	-0.6	3,209	-0.02%
2023/08/01	3.6	18.59	2.3	18.72	18.50	1.3	3,159	0.04%
2023/07/31	1.2	18.84	23.6	20.03	18.70	-22.5	3,108	-0.72%
2023/07/28	1.8	20.45	7.1	20.27	20.05	-5.3	2,944	-0.18%
2023/07/27	38.1	18.72	4.6	18.28	19.35	33.5	2,504	1.34%
2023/07/26	1	17.80	3.8	17.82	17.60	-2.8	2,283	-0.12%
2023/07/25	0.8	17.77	0.3	18.15	17.90	0.4	2,266	0.02%
2023/07/24	1.3	17.59	0.8	17.73	17.55	0.5	2,228	0.02%
2023/07/21	4.1	18.01	7.7	17.87	17.90	-3.6	2,206	-0.16%
2023/07/20	0.7	18.04	0.8	18.15	18.05	-0.1	2,202	0.00%
2023/07/19	2.8	18.03	0.7	18.01	17.55	2.1	2,159	0.10%
2023/07/18	5.7	18.12	2.1	18.17	17.85	3.6	2,129	0.17%
2023/07/17	1	17.92	0	0.00	17.95	1	2,030	0.05%
2023/07/14	0.4	17.89	2.6	17.88	17.85	-2.2	1,998	-0.11%
2023/07/13	2.8	18.13	13	18.37	17.85	-10.2	1,994	-0.51%
2023/07/12	1	17.81	0	17.80	17.90	1	1,892	0.05%
2023/07/11	0	17.71	0	18.00	17.80	0	1,846	0.00%
2023/07/10	0	17.80	0	0.00	17.50	0	1,821	0.00%
2023/07/07	10	18.40	1	18.13	17.85	9	1,813	0.49%
2023/07/06	6	18.03	3.3	18.24	18.40	2.7	1,658	0.17%
2023/07/05	23.6	17.98	31.5	17.94	18.00	-7.9	1,477	-0.53%
2023/07/04	5	16.44	1.5	16.53	17.15	3.5	1,025	0.35%
2023/07/03	1.4	15.57	0	0.00	15.60	1.4	908	0.15%
2023/06/30	0	15.35	0.3	15.38	15.40	-0.2	889	-0.03%
2023/06/29	0.3	15.30	0.2	15.42	15.40	0.1	893	0.01%
2023/06/28	0	0.00	4.9	15.29	15.20	-4.9	890	-0.55%
2023/06/27	1.5	15.57	2.3	15.43	15.25	-0.8	879	-0.10%
2023/06/26	1.5	15.56	0	15.70	15.60	1.5	870	0.17%
2023/06/21	0.4	15.43	0	15.46	15.55	0.4	864	0.05%
2023/06/20	5.5	15.55	1.5	15.51	15.45	3.9	866	0.45%
2023/06/19	2.5	15.62	1.2	15.52	15.55	1.3	862	0.15%
2023/06/16	0.6	15.41	1.3	15.37	15.60	-0.6	842	-0.08%
2023/06/15	3.6	15.38	0.7	15.15	15.40	2.8	814	0.35%
2023/06/14	1	15.07	1.1	15.01	15.15	-0.1	781	-0.01%
2023/06/13	0.1	14.83	2	14.90	14.90	-1.9	779	-0.24%
2023/06/08	0	0.00	0	15.00	14.85	0	778	-0.01%
2023/06/07	0	15.05	0	0.00	15.00	0	793	0.00%
2023/06/06	0	0.00	0.9	14.95	14.90	-0.9	805	-0.11%
2023/06/05	0.9	14.97	0.5	15.13	14.95	0.3	830	0.04%
2023/06/02	0.5	14.60	0	0.00	14.65	0.5	823	0.06%
2023/06/01	0	0.00	20	14.50	14.55	-20	826	-2.42%
2023/05/29	0	0.00	2	14.65	14.60	-2	845	-0.24%
2023/05/26	0	0.00	0.3	14.40	14.30	-0.3	855	-0.04%
2023/05/25	0	0.00	1.9	14.44	14.35	-1.9	884	-0.21%
2023/05/24	1.7	14.50	0.8	14.60	14.55	0.9	910	0.10%
2023/05/23	0.9	14.21	21	14.28	14.40	-20.1	928	-2.16%
2023/05/22	0	0.00	15	14.17	14.20	-15	965	-1.55%
2023/05/19	0.4	14.10	0	0.00	14.05	0.4	1,007	0.04%
2023/05/17	0	0.00	0.1	14.10	14.05	-0.1	1,097	-0.01%
2023/05/16	0.1	14.00	0.5	14.06	14.00	-0.4	1,099	-0.04%
2023/05/15	0.6	13.65	0	0.00	13.60	0.6	1,102	0.05%
2023/05/09	0	14.15	0	0.00	14.00	0	1,219	0.00%
2023/05/08	0.1	14.35	0	0.00	14.20	0.1	1,234	0.00%
2023/05/02	2	14.25	0.4	14.25	14.30	1.6	1,495	0.11%
2023/04/28	0.4	14.25	0	0.00	14.25	0.4	1,497	0.02%
2023/04/24	1	14.70	0	14.80	14.70	1	1,472	0.07%
2023/04/21	0	15.10	1.7	14.99	14.85	-1.7	1,471	-0.12%
2023/04/20	1.7	15.27	0.4	15.32	15.05	1.3	1,460	0.09%
2023/04/19	0.2	15.42	1.4	15.54	15.50	-1.2	1,454	-0.08%
2023/04/18	1.6	15.74	14.4	15.71	15.70	-12.7	1,443	-0.88%
2023/04/17	1.4	15.58	2	15.65	15.60	-0.6	1,412	-0.05%
2023/04/14	0	0.00	3.2	15.40	15.35	-3.2	1,386	-0.23%
2023/04/13	0	0.00	3.6	15.51	15.35	-3.6	1,378	-0.26%
2023/04/12	7.5	15.46	1	15.15	15.70	6.5	1,355	0.48%
2023/04/11	1.6	15.02	0	0.00	15.10	1.6	1,302	0.13%
2023/04/10	0.2	15.00	0.2	15.06	14.90	0	1,299	0.00%
2023/04/07	0.6	15.00	0	15.08	14.95	0.6	1,294	0.05%
2023/04/06	0	0.00	0.5	15.00	15.05	-0.5	1,291	-0.04%
2023/03/31	0	15.20	0	0.00	15.15	0	1,288	0.00%
2023/03/30	0.5	15.14	0	0.00	15.15	0.5	1,285	0.04%
2023/03/29	2	15.05	0	0.00	14.90	2	1,277	0.16%
2023/03/28	0	15.20	3.4	15.34	15.05	-3.4	1,280	-0.27%
2023/03/27	5	15.15	8.2	15.33	15.25	-3.2	1,275	-0.25%
2023/03/24	0.7	15.20	0.2	15.35	15.20	0.5	1,275	0.04%
2023/03/23	1.1	15.20	6	15.29	15.20	-4.9	1,269	-0.39%
2023/03/22	0	14.96	0	0.00	15.00	0	1,260	0.00%
2023/03/21	0	0.00	0.2	15.07	14.95	-0.2	1,259	-0.02%
2023/03/20	0	0.00	0	14.93	14.90	0	1,258	0.00%
2023/03/17	0.2	14.60	0	0.00	14.80	0.2	1,258	0.02%
2023/03/16	1	14.65	0	0.00	14.35	1	1,258	0.08%
2023/03/14	0	14.85	0.1	15.02	14.85	-0.1	1,260	-0.01%
2023/03/13	0.1	14.75	0	0.00	15.00	0.1	1,271	0.01%
2023/03/10	13	15.28	0	0.00	15.10	13	1,280	1.02%
2023/03/09	0	15.80	0.3	15.85	15.55	-0.3	1,276	-0.03%
2023/03/08	5.3	15.55	25.2	15.64	15.70	-19.9	1,267	-1.57%
2023/03/07	8.2	15.55	23	15.52	15.55	-14.8	1,243	-1.19%
2023/03/06	5	15.50	0.1	15.55	15.40	4.9	1,231	0.40%
2023/03/03	0.1	15.35	1	15.38	15.35	-0.9	1,223	-0.07%
2023/03/02	1	15.30	5	15.20	15.20	-4	1,209	-0.33%
2023/02/24	10	15.30	0	0.00	15.15	10	1,204	0.83%
2023/02/23	30	15.48	1.2	15.56	15.40	28.8	1,192	2.41%
2023/02/22	10.2	15.23	14.4	15.38	15.50	-4.2	1,171	-0.36%
2023/02/21	0	15.50	1.8	15.54	15.45	-1.8	1,166	-0.16%
2023/02/20	11.9	15.52	2.5	15.51	15.70	9.4	1,163	0.81%
2023/02/17	2.3	15.33	3	15.05	15.45	-0.8	1,138	-0.07%
2023/02/16	1.6	14.95	1	15.15	15.25	0.6	1,104	0.06%
2023/02/15	0	14.60	0.2	14.65	14.55	-0.2	1,033	-0.02%
2023/02/14	0.2	14.40	0.6	14.70	14.55	-0.3	1,034	-0.03%
2023/02/13	0	0.00	1.1	14.42	14.45	-1.1	1,120	-0.10%
2023/02/10	0.1	14.65	4.2	14.54	14.40	-4.1	1,126	-0.37%
2023/02/09	0.9	15.06	0.3	15.08	14.90	0.6	1,101	0.05%
2023/02/08	1.3	14.93	0.3	14.85	15.05	0.9	1,068	0.09%
2023/02/07	1	14.75	0.8	14.84	14.75	0.2	1,045	0.02%
2023/02/06	0	14.70	0.4	14.85	14.80	-0.4	1,095	-0.04%
2023/02/03	1.6	15.05	0.7	15.12	15.05	1	1,081	0.09%
2023/02/02	6.3	15.09	1.2	15.11	15.10	5.2	1,040	0.50%
2023/02/01	1.4	14.38	7.2	14.33	14.70	-5.8	900	-0.64%
2023/01/31	6.2	13.61	0	0.00	13.95	6.2	852	0.73%
2023/01/30	0.1	13.35	0	0.00	13.25	0.1	835	0.01%
2023/01/16	0.5	13.10	0.2	13.18	13.05	0.3	837	0.04%
2023/01/13	0.2	13.35	0.2	13.39	13.15	0	837	0.00%
2023/01/12	0.2	13.30	0	13.36	13.35	0.2	838	0.02%
2023/01/11	0	13.45	0.1	13.50	13.45	0	837	0.00%
2023/01/10	0.1	13.40	0.1	13.49	13.30	0	836	0.00%
2023/01/09	0.1	13.45	0	13.45	13.45	0.1	838	0.01%
2023/01/06	0	0.00	0.2	13.25	13.25	-0.2	848	-0.02%
2023/01/05	0.7	13.28	1	13.10	13.05	-0.3	872	-0.03%
2023/01/04	0	0.00	0	13.10	12.95	0	877	0.00%
2023/01/03	0	13.05	0	0.00	13.05	0	888	0.00%
2022/12/29	0	0.00	0	13.05	12.95	0	892	0.00%
2022/12/23	0	0.00	0.1	13.20	13.20	-0.1	928	-0.01%
2022/12/22	0.1	13.30	0	0.00	13.40	0.1	943	0.01%
2022/12/20	0	0.00	0.1	13.60	13.20	-0.1	981	-0.01%
2022/12/19	0.1	13.60	0	0.00	13.60	0.1	1,007	0.01%
2022/12/15	0	0.00	0	14.05	14.05	0	1,016	0.00%
2022/12/14	0	13.95	0	0.00	13.85	0	1,022	0.00%
2022/12/13	3	13.90	3	13.75	13.75	0	1,023	0.00%
2022/12/09	0	0.00	0.5	14.33	14.20	-0.5	1,032	-0.04%
2022/12/08	0	0.00	0.1	14.13	14.30	-0.1	1,040	-0.01%
2022/12/07	0.5	14.35	0	0.00	14.05	0.5	1,045	0.05%
2022/12/06	0	0.00	0.3	14.71	14.35	-0.3	1,049	-0.03%
2022/12/05	0.3	14.95	2.4	14.99	14.75	-2.1	1,047	-0.20%
2022/12/02	2.4	14.78	0.2	14.95	14.90	2.2	1,039	0.21%
2022/12/01	0.2	14.49	10	14.40	14.55	-9.8	1,033	-0.95%
2022/11/28	0	0.00	0.2	13.95	13.85	-0.2	1,038	-0.02%
2022/11/25	2.2	14.15	0.9	14.13	13.95	1.3	1,045	0.13%
2022/11/24	0.3	14.05	0.1	14.15	14.15	0.2	1,045	0.02%
2022/11/23	0	0.00	0	14.18	14.05	0	1,044	0.00%
2022/11/21	0.7	14.15	0.1	14.24	14.00	0.6	1,053	0.06%
2022/11/18	0.1	14.50	0.7	14.46	14.30	-0.6	1,056	-0.06%
2022/11/17	0.7	14.35	0	0.00	14.45	0.7	1,050	0.07%
2022/11/16	0	14.00	1.2	14.25	14.15	-1.1	1,038	-0.11%
2022/11/15	1.2	14.11	0	14.10	14.15	1.1	1,028	0.11%
2022/11/14	0	13.80	0	0.00	13.95	0	1,020	0.00%
2022/11/11	1	14.15	0.4	14.05	13.70	0.6	1,020	0.06%
2022/11/10	0.4	13.73	0.1	13.95	13.85	0.4	1,005	0.04%
2022/11/09	1.1	13.80	0	0.00	13.95	1.1	1,002	0.11%
2022/11/08	0.1	13.75	0	13.70	13.50	0.1	923	0.01%
2022/11/07	0	13.56	0.4	13.68	13.55	-0.3	934	-0.04%
2022/11/04	0.1	13.28	0.4	13.40	13.50	-0.3	943	-0.03%
2022/11/03	0.7	13.22	0.3	13.11	13.25	0.3	952	0.04%
2022/11/02	0.3	13.25	0.5	13.20	13.15	-0.1	963	-0.01%
2022/11/01	0.5	13.03	0.1	13.10	13.10	0.4	938	0.04%
2022/10/31	0.1	12.95	0	0.00	12.90	0.1	956	0.01%
2022/10/28	0	0.00	0.1	13.00	12.65	-0.1	1,020	-0.01%
2022/10/27	0	12.80	0.4	12.98	13.00	-0.3	1,066	-0.03%
2022/10/26	0.5	12.70	0.1	12.78	12.70	0.4	1,088	0.04%
2022/10/25	0.1	12.80	0.1	12.93	12.65	0	1,102	0.00%
2022/10/24	0.1	12.90	0	0.00	12.75	0.1	1,110	0.01%
2022/10/19	0	0.00	0.1	13.00	12.65	-0.1	1,144	-0.01%
2022/10/18	0.1	12.80	0.1	12.80	12.85	0	1,148	0.00%
2022/10/17	0.1	12.47	1.8	12.33	12.70	-1.7	1,163	-0.15%
2022/10/14	1.8	12.63	0	12.43	12.65	1.8	1,178	0.16%
2022/10/13	0	12.00	0	0.00	11.85	0	1,179	0.00%
2022/10/12	0	0.00	0.1	12.90	12.75	-0.1	1,162	-0.01%
2022/10/11	0.1	13.10	0	0.00	12.95	0.1	1,166	0.01%
2022/10/06	0	0.00	0.4	13.61	13.50	-0.4	1,181	-0.03%
2022/10/05	0.4	13.52	0.7	13.63	13.45	-0.3	1,191	-0.02%
2022/10/04	0.7	13.19	3.2	13.20	13.30	-2.5	1,203	-0.21%
2022/10/03	0.2	12.90	0.5	12.88	12.95	-0.3	1,211	-0.02%
2022/09/30	0.6	12.64	6.8	12.75	12.90	-6.2	1,230	-0.51%
2022/09/29	1.8	12.82	0	0.00	12.85	1.8	1,247	0.15%
2022/09/28	0	0.00	1	12.60	12.35	-1	1,254	-0.08%
2022/09/27	0.1	13.40	0	0.00	13.30	0.1	1,240	0.00%
2022/09/26	2.1	13.69	0.1	14.45	13.35	2	1,257	0.16%
2022/09/23	0.1	14.70	0	0.00	14.55	0.1	1,268	0.01%
2022/09/19	0	15.05	0	0.00	14.85	0	1,304	0.00%
2022/09/14	5	14.95	5	15.10	15.15	0	1,346	0.00%
2022/09/13	0	0.00	0.8	15.62	15.15	-0.8	1,369	-0.06%
2022/09/12	0.8	15.09	0	0.00	15.10	0.8	1,396	0.06%
2022/09/05	4	15.29	0	0.00	15.15	4	1,486	0.27%
2022/08/30	5	15.80	5	15.80	15.85	0	1,502	0.00%
2022/08/29	0	0.00	0.4	15.68	15.65	-0.4	1,504	-0.02%
2022/08/26	0.4	16.10	7.6	16.15	16.15	-7.2	1,501	-0.48%
2022/08/25	0.6	16.00	1	16.00	16.00	-0.4	1,497	-0.03%
2022/08/24	5	16.05	0	0.00	15.85	5	1,504	0.33%
2022/08/23	1	15.95	0	0.00	15.85	1	1,558	0.06%
2022/08/22	0	0.00	0.1	16.45	16.20	-0.1	1,578	-0.01%
2022/08/19	0.1	16.40	6	16.44	16.55	-5.9	1,578	-0.37%
2022/08/18	7	16.12	0.1	16.50	16.20	6.9	1,566	0.44%
2022/08/17	0.1	16.20	0	0.00	16.10	0.1	1,562	0.00%
2022/08/16	0	16.55	0.4	16.30	16.25	-0.4	1,562	-0.02%
2022/08/15	2	16.15	4.3	16.20	16.15	-2.3	1,564	-0.15%
2022/08/12	0.7	15.66	0.3	15.96	15.85	0.3	1,560	0.02%
2022/08/11	0.3	15.40	0	0.00	15.40	0.3	1,547	0.02%
2022/08/10	5	15.10	5	15.10	15.10	0	1,543	0.00%
2022/08/09	0	0.00	0.2	15.55	15.25	-0.2	1,542	-0.01%
2022/08/08	0.2	15.78	0.4	15.68	15.50	-0.2	1,536	-0.01%
2022/08/05	0.4	15.83	0.1	15.95	15.90	0.3	1,522	0.02%
2022/08/04	0.1	15.45	5	15.61	15.60	-4.9	1,524	-0.32%
2022/08/03	2	16.60	0	0.00	16.60	2	1,474	0.14%
2022/08/02	1	16.70	0	0.00	16.65	1	1,449	0.07%
2022/08/01	2	16.98	0	0.00	17.00	2	1,436	0.14%
2022/07/29	0	0.00	0.5	17.01	16.90	-0.5	1,431	-0.03%
2022/07/28	2	16.70	2.2	16.75	16.75	-0.2	1,429	-0.02%
2022/07/27	0.7	16.69	0	0.00	16.75	0.7	1,419	0.05%
2022/07/22	0	0.00	0.2	17.11	16.95	-0.2	1,417	-0.01%
2022/07/21	0.2	16.86	0	0.00	17.00	0.2	1,441	0.01%
2022/07/20	1	16.75	0	0.00	16.75	1	1,441	0.07%
2022/07/19	0	0.00	1.8	16.40	16.55	-1.8	1,461	-0.12%
2022/07/18	0.8	16.28	0.6	16.35	16.35	0.2	1,467	0.01%
2022/07/15	0.6	16.06	0	15.95	16.10	0.6	1,465	0.04%
2022/07/14	0	0.00	0.8	15.61	15.85	-0.8	1,470	-0.06%
2022/07/13	0.3	15.50	0.3	15.65	15.55	0.1	1,472	0.00%
2022/07/12	57.8	15.15	0.8	15.46	15.05	57	1,479	3.85%
2022/07/11	0.4	15.84	1.1	15.87	15.80	-0.7	1,483	-0.05%
2022/07/08	3.5	16.13	0.6	16.22	16.25	2.9	1,481	0.20%
2022/07/07	0.6	15.38	0	15.32	15.85	0.6	1,472	0.04%
2022/07/06	0	15.50	0	0.00	15.20	0	1,461	0.00%
2022/07/05	0	0.00	0.3	16.20	16.00	-0.3	1,480	-0.02%
2022/07/04	0.5	15.89	0	0.00	15.80	0.5	1,482	0.03%
2022/07/01	2	16.35	2	15.40	15.40	0	1,481	0.00%
2022/06/30	1	17.15	0.5	17.00	16.45	0.5	1,455	0.04%
2022/06/29	0.5	17.15	0	0.00	17.30	0.5	1,439	0.03%
2022/06/28	0	0.00	0.3	17.70	17.35	-0.3	1,475	-0.02%
2022/06/27	0.3	17.65	0	0.00	17.75	0.3	1,494	0.02%
2022/06/24	0	0.00	2	17.25	17.10	-2	1,502	-0.13%
2022/06/22	0	0.00	0.5	17.52	17.00	-0.5	1,729	-0.03%
2022/06/21	0.5	17.20	0	0.00	17.85	0.5	1,759	0.03%
2022/06/17	0.1	18.30	2	18.00	18.10	-1.9	1,791	-0.11%
2022/06/15	2	19.70	0	0.00	19.40	2	1,918	0.10%
2022/06/14	2	19.55	4	19.53	19.45	-2	1,936	-0.10%
2022/06/13	1	19.95	0	0.00	19.90	1	1,919	0.05%
2022/06/08	0	0.00	0.1	21.32	21.15	-0.1	1,952	-0.01%
2022/06/07	0.1	21.45	0.3	21.39	21.25	-0.2	2,013	-0.01%
2022/06/06	0	0.00	0.2	21.45	21.40	-0.2	2,035	-0.01%
2022/06/02	0	0.00	0	21.65	21.60	0	2,090	0.00%
2022/06/01	0	0.00	0	21.60	21.60	0	2,140	0.00%
2022/05/31	0.6	21.72	5.6	21.87	21.50	-5	2,156	-0.23%
2022/05/30	4.5	21.31	10.1	21.25	21.60	-5.5	2,125	-0.26%
2022/05/27	0.2	20.85	0	0.00	20.90	0.2	2,114	0.01%
2022/05/26	5	21.00	0	21.10	20.65	5	2,137	0.23%
2022/05/25	0	20.75	0	0.00	20.90	0	2,167	0.00%
2022/05/24	0	0.00	0.1	21.04	20.50	-0.1	2,219	0.00%
2022/05/23	0.1	21.20	0	0.00	21.05	0.1	2,231	0.00%
2022/05/19	0	0.00	0	20.80	21.20	0	2,274	0.00%
2022/05/18	0	0.00	0.7	21.22	21.10	-0.7	2,291	-0.03%
2022/05/17	0.7	20.75	0	0.00	20.90	0.7	2,320	0.03%
2022/05/16	0.1	20.35	0	20.85	20.35	0.1	2,338	0.00%
2022/05/13	0	20.30	0	0.00	20.35	0	2,348	0.00%
2022/05/12	0	0.00	0.1	20.22	19.80	-0.1	2,351	-0.01%
2022/05/11	0.1	20.60	10	20.40	20.20	-9.9	2,355	-0.42%
2022/05/10	0.2	20.50	1	20.45	20.75	-0.8	2,427	-0.03%
2022/05/09	0	0.00	2.2	21.08	20.80	-2.2	2,479	-0.09%
2022/05/06	2.2	21.23	0.1	21.25	21.60	2.1	2,500	0.09%
2022/05/05	0.1	21.70	1.3	21.79	21.65	-1.3	2,516	-0.05%
2022/05/04	0.3	21.25	0	0.00	21.40	0.3	2,555	0.01%
2022/04/29	0	0.00	0.3	21.70	21.15	-0.3	2,634	-0.01%
2022/04/28	0.4	21.19	5.1	21.29	21.15	-4.7	2,672	-0.18%
2022/04/27	0.1	20.85	0	0.00	21.10	0.1	2,749	0.01%
2022/04/22	0	0.00	0.5	22.85	22.90	-0.5	2,759	-0.02%
2022/04/21	0	0.00	2	23.25	23.25	-2	2,810	-0.07%
2022/04/20	1.5	23.06	6.1	23.20	23.15	-4.6	2,845	-0.16%
2022/04/19	1.1	22.94	0	23.10	23.10	1.1	2,891	0.04%
2022/04/18	0.1	22.65	16	22.56	22.60	-15.9	2,967	-0.54%
2022/04/15	0	0.00	5	23.00	22.80	-5	2,993	-0.17%
2022/04/14	0	0.00	5.9	23.57	23.45	-5.9	3,097	-0.19%
2022/04/13	0.1	23.21	0.1	23.45	23.55	0	3,165	0.00%
2022/04/12	1	23.00	0	0.00	23.05	1	3,248	0.03%
2022/04/11	0	0.00	0	23.65	23.05	0	3,344	0.00%
2022/04/08	0	23.80	11	23.70	23.75	-11	3,592	-0.31%
2022/04/06	2	24.05	0	0.00	24.05	2	3,948	0.05%
2022/03/31	29.1	24.51	0	0.00	24.45	29.1	4,293	0.68%
2022/03/30	15	25.22	0	0.00	24.85	15	4,757	0.32%
2022/03/29	0	0.00	0.3	25.10	25.05	-0.3	4,835	-0.01%
2022/03/28	15	24.75	2.5	24.67	24.90	12.5	4,878	0.26%
2022/03/25	10.8	25.77	4.5	25.76	25.15	6.3	4,902	0.13%
2022/03/24	0.8	25.15	1.1	25.26	25.30	-0.3	4,738	-0.01%
2022/03/23	0.2	24.85	5.1	24.90	24.95	-4.9	4,782	-0.10%
2022/03/22	0.7	24.60	0	0.00	24.80	0.7	4,871	0.01%
2022/03/21	1	24.65	0.6	24.56	24.60	0.4	4,929	0.01%
2022/03/18	5.6	24.23	3	24.18	24.45	2.6	4,986	0.05%
2022/03/17	2	23.13	0	23.30	23.25	2	4,941	0.04%
2022/03/16	0	22.65	0	0.00	22.50	0	5,031	0.00%
2022/03/15	0	0.00	10.7	22.34	22.35	-10.7	5,142	-0.21%
2022/03/14	0	22.99	0	0.00	23.10	0	5,373	0.00%
2022/03/11	0.6	22.65	4.2	22.72	22.90	-3.6	5,541	-0.06%
2022/03/10	2.2	22.89	1	22.95	22.90	1.2	5,638	0.02%
2022/03/08	4	21.78	0	0.00	21.50	4	5,957	0.07%
2022/03/07	9.1	22.89	1	23.01	22.50	8.1	7,005	0.12%
2022/03/04	6	23.86	0	0.00	23.70	6	7,698	0.08%
2022/03/03	0.4	24.22	2	24.25	24.10	-1.6	7,897	-0.02%
2022/03/02	2.3	23.79	0	0.00	24.00	2.3	8,241	0.03%
2022/03/01	0	0.00	1	23.90	23.85	-1	8,361	-0.01%
2022/02/25	0.8	23.41	0	0.00	23.50	0.8	8,418	0.01%
2022/02/21	0	0.00	0.2	25.10	25.00	-0.2	9,283	0.00%
2022/02/18	0	25.00	0	0.00	25.10	0	9,691	0.00%
2022/02/17	2	25.25	1	24.95	25.00	1	9,801	0.01%
2022/02/16	0.5	25.10	0	0.00	25.20	0.5	10,010	0.00%
2022/02/15	0	24.70	0.5	24.70	24.65	-0.5	10,157	0.00%
2022/02/11	0	0.00	4.1	25.25	25.25	-4.1	10,412	-0.04%
2022/02/10	5	25.35	1.3	25.27	25.20	3.8	10,542	0.04%
2022/02/09	0.3	24.95	1.2	25.30	25.30	-0.9	10,585	-0.01%
2022/02/08	0	0.00	0	24.50	24.45	0	10,600	0.00%
2022/02/07	5	23.60	6.3	23.93	24.00	-1.2	10,705	-0.01%
2022/01/26	0.3	23.50	0	0.00	23.30	0.3	11,050	0.00%
2022/01/25	0	0.00	1	23.90	23.40	-1	11,241	-0.01%
2022/01/24	3	24.20	4.2	24.23	24.20	-1.2	11,341	-0.01%
2022/01/21	3	24.85	3	24.72	24.65	0	11,433	0.00%
2022/01/20	2	25.05	2	25.55	25.50	0	11,496	0.00%
2022/01/19	2	24.85	8.1	24.96	25.15	-6.1	11,483	-0.05%
2022/01/18	3.1	25.36	4.3	25.19	25.10	-1.2	11,543	-0.01%
2022/01/17	0.3	25.20	0	0.00	25.50	0.3	11,564	0.00%
2022/01/14	0	0.00	21	24.79	24.80	-21	11,597	-0.18%
2022/01/13	6	25.32	2	25.25	25.15	4	11,617	0.03%
2022/01/12	1	25.40	15	25.25	25.20	-14	11,640	-0.12%
2022/01/11	7	25.47	6	25.40	25.25	1	11,662	0.01%
2022/01/10	3	25.85	4.3	26.12	25.90	-1.3	11,660	-0.01%
2022/01/07	4.3	26.47	4.8	26.25	26.05	-0.5	11,753	0.00%
2022/01/06	1.5	26.83	3	27.10	27.00	-1.5	11,772	-0.01%
2022/01/05	6	27.27	12	27.14	27.10	-6	11,815	-0.05%
2022/01/04	6	27.58	0	27.60	27.55	6	11,843	0.05%
2022/01/03	18	27.92	26	27.88	27.85	-8	11,828	-0.07%
2021/12/30	2	27.35	1	27.45	27.70	1	11,651	0.01%
2021/12/29	24.1	27.11	54	27.07	27.30	-29.9	11,570	-0.26%
2021/12/28	10	27.00	0.1	27.10	26.85	9.9	11,556	0.09%
2021/12/27	36	27.27	15.4	27.10	27.00	20.6	11,660	0.18%
2021/12/24	41.7	27.32	30	27.21	27.35	11.7	11,567	0.10%
2021/12/23	35	26.45	25.2	26.18	26.35	9.8	11,213	0.09%
2021/12/22	0.2	26.00	1	26.10	25.90	-0.8	11,372	-0.01%
2021/12/21	1	25.95	0	0.00	25.80	1	11,439	0.01%
2021/12/20	3	25.90	3	25.85	25.75	0	11,510	0.00%
2021/12/17	14	26.41	13.3	26.36	26.05	0.7	11,611	0.01%
2021/12/16	6.2	26.74	9	26.82	26.80	-2.8	11,789	-0.02%
2021/12/15	7	26.29	0.1	26.39	26.20	6.9	11,905	0.06%
2021/12/14	6	26.08	4	25.75	25.75	2	12,137	0.02%
2021/12/13	5.1	26.65	7.1	26.60	26.40	-1.9	12,420	-0.02%
2021/12/10	4	26.63	0	0.00	26.50	4	12,605	0.03%
2021/12/09	3	27.07	8	27.13	26.70	-5	12,786	-0.04%
2021/12/08	4	27.28	18.1	27.35	27.15	-14.1	12,948	-0.11%
2021/12/07	4.1	27.20	7	26.99	27.35	-2.9	13,140	-0.02%
2021/12/06	6	26.65	3	26.63	26.60	3	13,635	0.02%
2021/12/03	6	27.25	3	27.38	27.00	3	13,941	0.02%
2021/12/02	9	27.51	9	27.17	26.95	0	14,271	0.00%
2021/12/01	136	28.60	107	28.51	27.80	29	14,650	0.20%	大買/大賣/
2021/11/30	16.1	27.83	28	27.58	28.10	-12	14,388	-0.08%
2021/11/29	12	25.63	5	26.00	25.55	7	14,168	0.05%
2021/11/26	10	26.76	5.4	26.83	26.60	4.6	14,466	0.03%
2021/11/25	12.4	26.51	3.4	26.45	26.45	9	14,563	0.06%
2021/11/24	3	25.90	4	26.31	26.20	-1	14,807	-0.01%
2021/11/23	14	26.54	2	26.28	26.15	12	15,772	0.08%
2021/11/22	38	27.04	18.2	27.43	27.30	19.8	16,008	0.12%
2021/11/19	10.2	26.59	12	26.73	26.85	-1.8	16,031	-0.01%
2021/11/18	7	26.27	1	26.50	26.10	6	16,273	0.04%
2021/11/17	6	26.73	26.4	26.95	26.90	-20.4	16,561	-0.12%
2021/11/16	5.4	25.73	17	25.72	25.90	-11.6	16,392	-0.07%
2021/11/15	13	25.55	0	0.00	25.60	13	16,550	0.08%
2021/11/12	2.2	24.67	0.4	25.30	24.55	1.7	16,751	0.01%
2021/11/11	7.4	25.41	5	25.25	25.20	2.4	17,178	0.01%
2021/11/10	5	25.45	11.2	25.15	25.55	-6.2	17,624	-0.04%
2021/11/09	5.2	26.25	0.2	26.27	26.00	5	18,390	0.03%
2021/11/08	5.2	26.45	0.3	26.20	25.80	4.9	18,846	0.03%
2021/11/05	0.3	25.80	0	0.00	25.85	0.3	19,553	0.00%
2021/11/04	2	25.95	11	26.06	25.70	-9	20,495	-0.04%
2021/11/03	30	26.51	4.1	26.09	25.80	25.9	22,304	0.12%
2021/11/02	2.1	26.70	7	26.11	26.60	-4.9	24,642	-0.02%
2021/11/01	0	26.05	7	26.04	25.95	-7	25,540	-0.03%
2021/10/29	4	25.60	0	0.00	25.20	4	25,707	0.02%
2021/10/28	10	25.93	2.3	26.01	26.05	7.7	25,842	0.03%
2021/10/27	6.3	25.63	1	25.75	25.80	5.3	26,197	0.02%
2021/10/26	3	25.63	0.1	25.58	25.10	2.9	26,488	0.01%
2021/10/25	0.1	25.45	1	25.65	25.70	-0.9	26,635	0.00%
2021/10/22	0	25.48	0	25.45	25.45	0	26,950	0.00%
2021/10/21	0	25.32	1	25.70	25.05	-1	27,283	0.00%
2021/10/20	0	25.25	0.4	25.35	25.15	-0.4	27,492	0.00%
2021/10/19	0.4	25.45	2.1	25.42	25.30	-1.7	27,842	-0.01%
2021/10/18	0	0.00	1.3	24.80	24.55	-1.3	28,634	0.00%
2021/10/15	0.2	24.75	1.1	24.61	24.80	-0.9	29,069	0.00%
2021/10/14	0	0.00	4	23.65	23.65	-4	29,343	-0.01%
2021/10/13	4	24.14	0	0.00	23.70	4	29,746	0.01%
2021/10/12	3	24.38	1	25.15	24.35	2	29,981	0.01%
2021/10/08	1	25.45	0	0.00	25.55	1	30,475	0.00%
2021/10/07	1	25.90	7	25.86	26.10	-6	31,126	-0.02%
2021/10/06	1	25.75	0	0.00	24.90	1	32,701	0.00%
2021/10/05	3	23.95	18	24.64	25.65	-15	33,514	-0.04%
2021/10/04	0	24.80	0	0.00	24.50	0	35,120	0.00%
2021/10/01	1	26.00	0	0.00	25.85	1	35,406	0.00%
2021/09/30	1	26.95	12	26.62	27.00	-11	35,605	-0.03%
2021/09/29	10	27.18	6	26.83	26.30	4	35,968	0.01%
2021/09/28	6	28.04	19	28.16	28.05	-13	36,179	-0.04%
2021/09/27	2	28.35	2	28.25	28.20	0	36,410	0.00%
2021/09/24	2	28.83	100	28.75	28.55	-98	36,463	-0.27%
2021/09/23	3	28.70	9	28.92	28.20	-6	36,408	-0.02%
2021/09/22	10	28.56	8	28.51	28.30	2	36,306	0.01%
2021/09/17	91	28.61	6	28.76	28.75	85	36,253	0.23%
2021/09/16	4	28.91	14	29.26	29.55	-10	36,183	-0.03%
2021/09/15	20	28.37	11	28.48	28.30	9	35,892	0.03%
2021/09/14	5	29.00	14	29.09	29.05	-9	35,759	-0.03%
2021/09/13	17	28.99	5	29.20	28.90	12	35,654	0.03%
2021/09/10	8	29.53	9	29.61	29.85	-1	35,997	0.00%
2021/09/09	14	29.82	26	30.04	30.10	-12	36,385	-0.03%
2021/09/08	4	28.50	9	28.99	28.30	-5	36,618	-0.01%
2021/09/07	20	28.79	15	28.53	28.50	5	36,439	0.01%
2021/09/06	54	29.62	10	29.83	29.90	44	36,113	0.12%
2021/09/03	11	30.35	25	30.17	30.65	-14	35,579	-0.04%
2021/09/02	22	29.20	10	30.22	28.95	12	35,229	0.03%
2021/09/01	8	29.95	2	30.35	30.50	6	34,963	0.02%
2021/08/31	3	30.33	10	29.90	30.45	-7	34,532	-0.02%
2021/08/30	4	29.43	14.1	29.05	29.15	-10.1	34,421	-0.03%
2021/08/27	117	29.54	116	29.08	28.65	1	34,102	0.00%	大買/大賣/
2021/08/26	6	29.11	6	29.18	29.30	0	33,124	0.00%
2021/08/25	16	28.60	16	28.69	28.55	0	32,777	0.00%
2021/08/24	19	28.08	14	28.59	27.95	5	32,487	0.02%
2021/08/23	3.1	28.15	21	27.95	28.60	-18	32,099	-0.06%
2021/08/20	6	25.87	5	26.12	26.50	1	31,797	0.00%
2021/08/19	2	26.00	4	26.20	25.50	-2	31,611	-0.01%
2021/08/18	14	25.28	12	25.55	26.90	2	31,672	0.01%
2021/08/17	6	25.63	6	25.08	25.05	0	31,361	0.00%
2021/08/16	25	25.70	46	25.40	25.85	-21	30,920	-0.07%
2021/08/13	24	27.64	27	27.70	26.85	-3	30,425	-0.01%
2021/08/12	13	27.75	17	28.13	28.05	-4	29,558	-0.01%
2021/08/11	17	28.14	19	28.24	27.40	-2	29,119	-0.01%
2021/08/10	53	29.58	31	29.46	29.30	22	28,381	0.08%
2021/08/09	62	30.60	230.3	30.53	29.85	-168.3	27,503	-0.61%	大賣/鉅額交易
2021/08/06	216.3	30.09	247	30.78	29.35	-30.7	25,670	-0.12%	大買/大賣/
2021/08/05	310	28.64	184	29.96	31.15	126	23,188	0.54%	大買/大賣/鉅額交易
2021/08/04	13	28.12	6	28.30	28.35	7	22,281	0.03%
2021/08/03	0	0.00	1	27.85	28.00	-1	22,117	0.00%
2021/08/02	8	27.68	19	27.70	27.20	-11	22,141	-0.05%
2021/07/30	12	27.21	3	26.77	26.65	9	21,909	0.04%
2021/07/29	6	26.09	2	26.25	26.20	4	21,642	0.02%
2021/07/28	4	25.33	6	25.90	26.20	-2	21,511	-0.01%
2021/07/27	12	28.04	8	27.89	27.05	4	21,360	0.02%
2021/07/26	9.1	28.16	0	0.00	28.15	9.1	21,094	0.04%
2021/07/23	0	0.00	7	27.63	28.10	-7	21,018	-0.03%
2021/07/22	15.5	28.54	16.1	28.55	27.80	-0.6	20,792	0.00%
2021/07/21	41.1	27.48	22	27.58	27.55	19.1	20,057	0.10%
2021/07/20	17	26.90	8	27.00	26.65	9	19,848	0.05%
2021/07/19	9	26.88	13	26.74	27.00	-4	19,639	-0.02%
2021/07/16	9	26.11	24	26.38	26.45	-15	19,323	-0.08%
2021/07/15	9	25.22	22	25.22	26.20	-13	19,163	-0.07%
2021/07/14	29	25.75	68	25.43	25.30	-39	18,720	-0.21%
2021/07/13	257.1	27.93	59	28.08	27.35	198.1	18,262	1.08%	大買/鉅額交易
2021/07/12	15	25.33	78.2	25.72	26.40	-63.2	16,717	-0.38%
2021/07/09	49	23.90	37	24.10	24.00	12	15,872	0.08%
2021/07/08	2	22.65	12.2	23.20	23.20	-10.2	14,274	-0.07%
2021/07/07	5	20.63	56	20.75	21.10	-51	13,999	-0.36%
2021/07/06	29	20.99	7	20.70	20.40	22	13,812	0.16%
2021/07/05	4	20.78	8	20.34	20.65	-4	13,568	-0.03%
2021/07/02	26	19.72	12	19.84	19.85	14	13,896	0.10%
2021/07/01	0	0.00	2	19.65	19.40	-2	14,443	-0.01%
2021/06/29	5	19.52	0	0.00	19.20	5	14,458	0.03%
2021/06/28	0	0.00	1	19.70	19.65	-1	14,351	-0.01%
2021/06/25	1	19.45	19	19.59	19.05	-18	14,312	-0.13%
2021/06/24	9	18.91	2	18.98	19.30	7	14,589	0.05%
2021/06/23	9	18.62	9	18.82	18.95	0	14,571	0.00%
2021/06/22	6	18.65	1	18.95	18.45	5	14,656	0.03%
2021/06/21	40	19.21	15	18.61	18.50	25	14,558	0.17%
2021/06/18	26	20.01	3	19.90	19.45	23	14,066	0.16%
2021/06/17	15	19.69	14	20.22	20.80	1	13,399	0.01%
2021/06/16	2	18.85	1	19.20	19.00	1	12,572	0.01%
2021/06/15	5	18.90	1	19.00	18.90	4	12,434	0.03%
2021/06/11	3	18.73	2	18.85	18.85	1	12,411	0.01%
2021/06/10	8	18.76	2	18.98	18.80	6	12,326	0.05%
2021/06/09	0	0.00	23	18.84	18.80	-23	11,896	-0.19%
2021/06/08	0	0.00	1	18.05	18.40	-1	11,693	-0.01%
2021/06/07	25	18.47	2	17.93	17.70	23	11,709	0.20%
2021/06/04	1	18.00	36	17.92	18.05	-35	11,394	-0.31%
2021/06/03	0	0.00	5	17.90	18.00	-5	11,377	-0.04%
2021/06/02	20	17.58	25	17.76	17.80	-5	11,354	-0.04%
2021/06/01	0	0.00	7	17.71	17.85	-7	11,327	-0.06%
2021/05/31	0	0.00	22	17.37	17.40	-22	11,239	-0.20%
2021/05/28	13	17.68	10	17.60	17.50	3	11,235	0.03%
2021/05/27	24	17.07	11	17.02	17.05	13	11,157	0.12%
2021/05/26	36	17.32	48	17.46	16.85	-12	11,189	-0.11%
2021/05/25	21	16.60	40	16.53	16.60	-19	10,914	-0.17%
2021/05/24	13	16.45	28	15.89	16.25	-15	10,951	-0.14%
2021/05/21	26	15.53	0	0.00	15.60	26	10,934	0.24%
2021/05/20	9	15.77	9	15.63	15.35	0	11,253	0.00%
2021/05/19	44	15.57	80	15.50	16.05	-36	11,316	-0.32%
2021/05/18	7	14.01	14	14.73	14.90	-7	11,332	-0.06%
2021/05/17	11	14.15	0	0.00	13.55	11	11,593	0.09%
2021/05/14	8	15.41	0	0.00	15.05	8	11,474	0.07%
2021/05/13	8	15.46	7	15.84	15.30	1	11,425	0.01%
2021/05/12	11	17.29	12	17.29	16.35	-1	11,225	-0.01%
2021/05/11	10	18.51	1	18.65	18.15	9	11,028	0.08%
2021/05/10	5	18.85	8	19.15	19.20	-3	10,942	-0.03%
2021/05/07	0	0.00	25	18.10	18.50	-25	10,759	-0.23%
2021/05/06	5	16.98	0	0.00	16.85	5	10,719	0.05%
2021/05/04	11	17.79	3	17.05	17.70	8	10,660	0.08%
2021/04/29	3	18.92	1	18.85	18.85	2	10,435	0.02%
2021/04/28	0	0.00	10	19.37	19.60	-10	10,339	-0.10%
2021/04/27	0	0.00	4	19.09	19.05	-4	10,446	-0.04%
2021/04/26	11	19.48	15	19.60	19.50	-4	10,486	-0.04%
2021/04/23	5	18.45	33	18.62	18.95	-28	10,331	-0.27%
2021/04/22	19	18.44	0	0.00	18.10	19	10,438	0.18%
2021/04/20	0	0.00	2	18.70	19.05	-2	11,229	-0.02%
2021/04/19	29	18.98	1	18.90	18.85	28	11,325	0.25%
2021/04/16	2	18.40	2	18.40	18.65	0	11,180	0.00%
2021/04/15	0	18.15	0	0.00	18.05	0	11,092	0.00%
2021/04/13	7	18.54	1	18.55	18.15	6	11,094	0.05%
2021/04/12	1	18.70	11	18.65	18.45	-10	11,003	-0.09%
2021/04/09	0	0.00	30	18.13	18.20	-30	10,957	-0.27%
2021/04/08	102	18.89	86	18.76	18.90	16	10,753	0.15%	大買/
2021/04/07	33	18.13	56	17.94	18.45	-23	9,992	-0.23%
2021/04/06	0	16.40	1	16.65	16.80	-1	9,169	-0.01%
2021/04/01	10	16.13	5	16.10	16.10	5	9,004	0.06%
2021/03/30	2	16.00	1	16.10	16.15	1	9,048	0.01%
2021/03/29	18	16.84	12	17.19	16.50	6	8,930	0.07%
2021/03/26	2	16.33	1	16.50	16.45	1	8,460	0.01%
2021/03/25	13	16.64	12	16.51	16.15	1	8,444	0.01%
2021/03/24	3	16.08	1	16.25	16.10	2	8,306	0.02%
2021/03/23	0	15.80	40	15.90	15.85	-40	8,273	-0.48%
2021/03/22	8	16.43	2	16.35	16.40	6	8,191	0.07%
2021/03/19	1	16.05	2	16.25	16.25	-1	8,094	-0.01%
2021/03/18	2	16.25	15	16.18	16.25	-13	8,125	-0.16%
2021/03/17	0	0.00	9	16.10	16.00	-9	8,179	-0.11%
2021/03/16	0	0.00	3	15.88	15.85	-3	8,235	-0.04%
2021/03/15	2	15.85	2	15.90	15.85	0	8,432	0.00%
2021/03/12	5	15.55	0	0.00	15.70	5	8,564	0.06%
2021/03/11	4	15.53	2	15.63	15.45	2	8,905	0.02%
2021/03/09	7	14.79	3	14.85	14.85	4	9,208	0.04%
2021/03/08	4	15.05	5	14.95	15.15	-1	9,490	-0.01%
2021/03/05	5	15.17	4	15.14	15.10	1	9,625	0.01%
2021/03/04	8	15.77	0	0.00	15.40	8	9,804	0.08%
2021/03/03	0	0.00	12	15.81	15.70	-12	9,899	-0.12%
2021/03/02	0	0.00	2	16.40	15.75	-2	9,876	-0.02%
2021/02/26	2	15.95	3	16.00	16.05	-1	9,941	-0.01%
2021/02/25	7	15.88	5	15.86	15.80	2	10,284	0.02%
2021/02/24	5	15.82	10	15.90	15.75	-5	10,344	-0.05%
2021/02/23	3	16.00	15	16.13	16.10	-12	10,691	-0.11%
2021/02/22	11	16.12	13	16.13	16.10	-2	10,581	-0.02%
2021/02/19	4	15.39	7	15.41	15.60	-3	10,255	-0.03%
2021/02/18	16	15.31	23	15.26	15.30	-7	10,124	-0.07%
2021/02/17	52	15.03	11	14.99	15.30	41	9,965	0.41%
2021/02/05	4	13.90	14	13.98	13.95	-10	9,622	-0.10%
2021/02/04	12	13.95	11	14.15	13.85	1	9,606	0.01%
2021/02/03	10.2	14.06	1	14.05	13.90	9.2	9,550	0.10%
2021/02/02	0	0.00	10	13.85	13.80	-10	9,551	-0.10%
2021/02/01	10.1	13.55	0	0.00	13.55	10.1	9,597	0.11%
2021/01/29	10	13.95	2	14.00	13.80	8	9,543	0.08%
2021/01/28	8	14.43	18	14.29	14.25	-10	9,444	-0.11%
2021/01/27	16	13.84	0	0.00	13.90	16	9,261	0.17%
2021/01/26	0	0.00	10	13.90	14.00	-10	9,212	-0.11%
2021/01/25	12	14.47	1	14.30	14.25	11	9,146	0.12%
2021/01/22	0	0.00	5	14.63	14.50	-5	9,103	-0.05%
2021/01/21	4	14.60	7	14.81	14.35	-3	9,046	-0.03%
2021/01/20	5	15.46	9	14.43	14.35	-4	8,951	-0.04%
2021/01/19	13	15.07	5	14.95	15.10	8	8,694	0.09%
2021/01/18	5	14.22	0	0.00	14.50	5	8,591	0.06%
2021/01/15	0	0.00	103	15.56	15.00	-103	8,613	-1.20%	大賣/鉅額交易
2021/01/14	296	16.28	176	16.43	16.00	120	8,441	1.42%	大買/大賣/鉅額交易
2021/01/13	3	14.55	15	14.95	15.55	-12	7,538	-0.16%
2021/01/12	25	14.94	12	14.52	14.50	13	7,235	0.18%
2021/01/11	0	0.00	15	14.68	14.80	-15	6,975	-0.22%
2021/01/07	0	0.00	6	14.50	14.55	-6	6,790	-0.09%
2021/01/06	56	14.63	3	14.10	14.10	53	6,719	0.79%
2021/01/05	53	14.88	1	14.70	14.90	52	6,538	0.80%
2021/01/04	8	14.45	14	14.55	14.55	-6	6,416	-0.09%
2020/12/31	0	0.00	2	14.05	14.25	-2	6,307	-0.03%
2020/12/30	2	14.10	0	0.00	14.05	2	6,261	0.03%
2020/12/29	5	14.37	0	0.00	14.10	5	6,232	0.08%
2020/12/28	0	0.00	2	14.30	14.35	-2	6,224	-0.03%
2020/12/25	9	14.24	4	14.33	14.20	5	6,165	0.08%
2020/12/24	2	13.90	0	0.00	13.95	2	6,046	0.03%
2020/12/23	40	13.58	40	13.83	13.80	0	6,018	0.00%
2020/12/22	7	13.91	52	13.83	13.50	-45	6,020	-0.75%
2020/12/21	10	13.45	10	13.60	13.65	0	6,003	0.00%
2020/12/18	44	14.10	8	13.82	13.80	36	5,951	0.60%
2020/12/17	0	0.00	2	14.25	14.15	-2	5,882	-0.03%
2020/12/16	1	14.05	0	0.00	14.10	1	5,860	0.02%
2020/12/15	4	14.23	44	14.11	14.00	-40	5,830	-0.69%
2020/12/14	10	14.60	15	14.52	14.35	-5	5,774	-0.09%
2020/12/11	16	14.04	3	13.85	13.85	13	5,674	0.23%
2020/12/10	5	14.56	0	0.00	14.40	5	5,542	0.09%
2020/12/09	10	14.94	3	14.88	14.95	7	5,392	0.13%
2020/12/08	0	0.00	1	14.40	14.40	-1	5,187	-0.02%
2020/12/07	8	14.38	6	14.43	14.55	2	5,049	0.04%
2020/12/04	6	13.75	51	13.48	13.70	-45	4,674	-0.96%
2020/12/03	83	13.19	47	13.31	13.10	36	4,405	0.82%
2020/12/02	17	13.34	7	13.50	13.35	10	4,450	0.22%
2020/12/01	0	0.00	1	13.00	13.00	-1	4,151	-0.02%
2020/11/30	7	12.70	0	0.00	12.65	7	4,000	0.17%
2020/11/27	0	0.00	6	12.33	12.55	-6	3,815	-0.16%
2020/11/26	0	0.00	7	12.15	12.15	-7	3,693	-0.19%
2020/11/25	15	12.27	9	12.18	12.15	6	3,660	0.16%
2020/11/24	0	0.00	22	12.37	12.10	-22	3,506	-0.63%
2020/11/23	17	11.89	20	11.85	11.90	-3	3,088	-0.10%
2020/11/20	24	12.06	5	11.84	12.05	19	3,046	0.62%
2020/11/16	0	0.00	1	11.30	11.30	-1	2,572	-0.04%
2020/11/09	0	0.00	11	10.94	11.20	-11	2,800	-0.39%
2020/11/02	10	10.60	0	0.00	10.65	10	2,857	0.35%
2020/10/30	0	0.00	4	10.70	10.65	-4	2,872	-0.14%
2020/10/26	10	11.63	16	11.61	11.55	-6	2,838	-0.21%
2020/10/23	26	11.41	29	11.43	11.70	-3	2,798	-0.11%
2020/10/15	10	11.10	0	0.00	11.05	10	2,644	0.38%
2020/10/14	0	0.00	9	11.00	11.00	-9	2,690	-0.33%
2020/10/13	10	10.85	0	0.00	10.85	10	2,761	0.36%
2020/10/12	0	0.00	15	10.97	10.90	-15	2,823	-0.53%
2020/10/08	0	0.00	12	10.95	10.95	-12	2,920	-0.41%
2020/10/06	10	10.80	0	0.00	10.75	10	2,973	0.34%
2020/09/24	2	10.75	0	0.00	10.50	2	4,587	0.04%
2020/09/22	2	11.25	0	0.00	11.25	2	4,625	0.04%
2020/09/21	1	11.45	10	11.40	11.40	-9	4,627	-0.19%
2020/09/09	8	11.70	0	0.00	11.70	8	4,688	0.17%
2020/09/07	15	12.00	12	12.01	12.10	3	4,696	0.06%
2020/09/02	5	11.70	0	0.00	11.65	5	5,124	0.10%
2020/09/01	3	11.55	3	11.75	11.75	0	5,162	0.00%
2020/08/28	4	11.55	4	11.68	11.75	0	5,166	0.00%
2020/08/27	0	0.00	4	11.70	11.55	-4	5,225	-0.08%
2020/08/26	3	11.98	1	11.90	11.75	2	5,259	0.04%
2020/08/25	0	0.00	3	11.70	11.75	-3	5,244	-0.06%
2020/08/24	0	0.00	15	11.30	11.30	-15	5,189	-0.29%
2020/08/20	0	0.00	0	10.80	10.80	0	5,172	0.00%
2020/08/13	14	11.95	8	11.82	11.50	6	5,021	0.12%
2020/08/12	0	0.00	7	11.61	12.00	-7	4,842	-0.14%
2020/08/05	3	11.15	0	0.00	11.15	3	4,767	0.06%
2020/07/30	1	10.75	0	0.00	10.90	1	4,879	0.02%
2020/07/24	4	11.05	4	10.85	10.85	0	4,981	0.00%
2020/07/20	0	0.00	1	10.60	10.65	-1	4,984	-0.02%
2020/07/17	0	0.00	5	11.15	10.80	-5	4,947	-0.10%
2020/07/16	13	11.43	3	11.15	11.15	10	4,902	0.20%
2020/07/15	5	11.41	14	11.69	11.40	-9	4,831	-0.19%
2020/07/14	3	11.65	3	11.50	11.50	0	4,764	0.00%
2020/07/13	3	11.70	6	11.83	11.70	-3	4,739	-0.06%
2020/07/10	8	11.93	1	12.30	11.60	7	4,711	0.15%
2020/07/09	13	12.54	8	12.32	12.35	5	4,636	0.11%
2020/07/08	23	12.63	20	12.78	12.85	3	4,513	0.07%
2020/07/06	409	13.03	394	13.04	12.95	15	4,112	0.36%	大買/大賣/
2020/07/03	1	11.85	4	11.85	11.90	-3	3,344	-0.09%
2020/07/02	0	0.00	6	10.83	10.85	-6	3,054	-0.20%
2020/06/30	5	10.30	0	0.00	10.30	5	2,952	0.17%
2020/06/24	1	10.30	0	0.00	10.45	1	2,957	0.03%
2020/06/23	4	10.55	14	10.30	10.30	-10	2,983	-0.34%
2020/06/18	1	10.35	1	10.40	10.40	0	2,976	0.00%
2020/06/17	6	10.43	4	10.50	10.50	2	2,972	0.07%
2020/06/16	4	10.25	4	10.43	10.40	0	2,980	0.00%
2020/06/15	0	0.00	2	10.40	10.20	-2	2,988	-0.07%
2020/06/12	4	10.10	4	10.30	10.25	0	2,986	0.00%
2020/06/11	24	10.99	20	10.66	10.50	4	2,959	0.14%
2020/06/10	5	9.88	5	10.02	10.65	0	2,602	0.00%
2020/06/09	4	9.91	4	10.02	9.90	0	2,546	0.00%
2020/06/05	0	0.00	2	9.89	9.86	-2	2,483	-0.08%
2020/06/03	4	9.96	2	9.84	9.84	2	2,562	0.08%
2020/05/29	5	9.30	0	0.00	9.34	5	2,471	0.20%
2020/05/27	2	9.33	0	0.00	9.45	2	2,567	0.08%
2020/05/25	6	9.30	0	0.00	9.31	6	2,867	0.21%
2020/05/21	2	9.55	0	0.00	9.60	2	2,929	0.07%
2020/05/19	0	0.00	2	9.33	9.36	-2	2,930	-0.07%
2020/05/14	0	0.00	2	9.52	9.52	-2	2,982	-0.07%
2020/05/11	4	10.00	2	9.98	9.98	2	3,037	0.07%
2020/05/08	0	0.00	1	10.25	9.97	-1	3,030	-0.03%
2020/05/06	24	10.01	4	9.96	9.90	20	2,959	0.68%
2020/05/05	5	9.98	5	9.85	9.85	0	2,911	0.00%
2020/04/30	4	9.99	4	9.99	9.99	0	2,921	0.00%
2020/04/29	1	10.30	3	10.35	10.00	-2	2,938	-0.07%
2020/04/22	0	0.00	5	9.14	9.16	-5	3,786	-0.13%
2020/04/17	0	0.00	2	9.35	9.30	-2	3,958	-0.05%
2020/04/08	4	8.57	4	8.69	8.87	0	4,071	0.00%
2020/04/07	0	0.00	3	8.65	8.61	-3	4,069	-0.07%
2020/03/30	0	0.00	5	8.17	8.29	-5	4,335	-0.12%
2020/03/27	0	0.00	5	8.38	8.10	-5	4,668	-0.11%
2020/03/26	3	8.16	0	0.00	8.21	3	4,916	0.06%
2020/03/25	0	0.00	2	7.52	7.74	-2	4,873	-0.04%
2020/03/20	2	7.32	0	0.00	7.43	2	4,804	0.04%
2020/03/19	8	7.06	0	0.00	7.03	8	4,772	0.17%
2020/03/16	4	9.22	0	0.00	8.85	4	4,671	0.09%
2020/03/10	0	0.00	12	10.43	11.00	-12	4,421	-0.27%
2020/03/05	0	0.00	2	11.15	11.05	-2	4,266	-0.05%
2020/03/04	0	0.00	23	10.79	11.15	-23	4,221	-0.54%
2020/03/03	37	10.97	0	0.00	10.75	37	4,161	0.89%
2020/02/27	8	11.00	5	10.86	10.70	3	4,033	0.07%
2020/02/20	0	0.00	1	10.55	10.55	-1	3,609	-0.03%
2020/02/12	1	10.65	0	0.00	10.55	1	3,507	0.03%
2020/01/31	0	0.00	5	10.94	10.90	-5	3,262	-0.15%
2020/01/30	0	0.00	13	10.90	10.90	-13	3,201	-0.41%
2020/01/20	2	11.53	7	11.55	11.50	-5	3,057	-0.16%
2020/01/17	21	11.45	10	11.81	11.40	11	2,938	0.37%
2020/01/16	7	10.99	10	11.05	11.75	-3	2,603	-0.12%
2020/01/15	0	0.00	3	10.40	10.70	-3	2,178	-0.14%
2020/01/14	0	0.00	1	10.40	10.30	-1	2,113	-0.05%
2020/01/13	3.5	10.41	1	10.45	10.40	2.5	2,083	0.12%
2020/01/10	3	10.15	0	0.00	10.05	3	1,955	0.15%
2020/01/09	1	10.10	10	10.20	10.25	-9	1,945	-0.46%
2020/01/08	10	10.00	0.5	9.93	9.96	9.5	1,907	0.50%
2020/01/07	5	10.00	5	9.98	9.96	0	1,882	0.00%
2020/01/06	1	10.25	0	0.00	10.15	1	1,842	0.05%
2020/01/02	1	10.55	9	10.50	10.55	-8	1,773	-0.45%
2019/12/27	3	10.65	9	10.58	10.65	-6	1,638	-0.37%
2019/12/26	1	10.95	2	10.90	10.85	-1	1,553	-0.06%
2019/12/25	2.4	10.55	15	10.60	10.55	-12.6	1,408	-0.89%
2019/12/24	9	10.65	5	10.55	10.70	4	1,332	0.30%
2019/12/23	66	10.35	60	10.40	10.40	6	984	0.61%
2019/12/20	0	0.00	5	9.35	9.48	-5	687	-0.73%
2019/12/05	0	0.00	2	8.94	8.89	-2	659	-0.30%
2019/12/04	2	8.80	0	0.00	8.80	2	685	0.29%
2019/11/19	5	8.81	0	0.00	8.81	5	818	0.61%
2019/11/12	0	0.00	12	8.82	8.77	-12	821	-1.46%
2019/11/11	1	9.10	0	0.00	8.78	1	816	0.12%
2019/11/08	0	0.00	14	9.28	9.27	-14	786	-1.78%
2019/11/07	1	9.27	0	0.00	9.26	1	794	0.13%
2019/10/28	2	9.52	2	9.37	9.39	0	822	0.00%
2019/10/16	0	0.00	1	9.46	9.42	-1	813	-0.12%
2019/10/14	1	9.17	1	9.20	9.19	0	810	0.00%
2019/10/09	3	9.11	3	9.15	9.15	0	843	0.00%
2019/10/08	1	9.23	0	0.00	9.15	1	849	0.12%
2019/09/26	0	0.00	1	9.51	9.41	-1	865	-0.12%
2019/09/25	7	9.40	2	9.30	9.30	5	859	0.58%
2019/09/24	14	9.58	0	0.00	9.44	14	860	1.63%
2019/09/23	1	9.49	0	0.00	9.64	1	836	0.12%
2019/09/16	3	9.16	3	9.18	9.19	0	790	0.00%
2019/09/10	2	9.38	7	9.28	9.29	-5	790	-0.63%
2019/09/06	0	0.00	10	9.76	9.68	-10	761	-1.31%
2019/09/05	0	0.00	14	9.65	9.55	-14	736	-1.90%
2019/09/04	0	0.00	31	9.19	9.34	-31	666	-4.65%
2019/09/03	5	8.96	4	9.10	8.96	1	623	0.16%
2019/08/27	5	8.70	0	0.00	8.70	5	584	0.85%
2019/08/26	3	8.72	3	8.74	8.74	0	585	0.00%
2019/08/22	5	8.88	0	0.00	8.85	5	585	0.85%
2019/08/20	5	8.78	0	0.00	8.79	5	576	0.87%
2019/08/15	8	8.75	0	0.00	8.77	8	566	1.41%
2019/08/13	4	8.85	5	8.95	8.87	-1	592	-0.17%
2019/08/12	0	0.00	25	9.04	9.05	-25	587	-4.26%
2019/08/08	0	0.00	13	9.04	9.00	-13	582	-2.23%
2019/08/01	5	8.85	0	0.00	8.95	5	556	0.90%
2019/07/30	9	9.08	5	9.00	8.98	4	550	0.73%
2019/07/26	10	9.09	0	0.00	9.11	10	521	1.92%
2019/07/23	3	9.01	4	8.93	8.88	-1	506	-0.20%
2019/07/19	0	0.00	1	8.83	8.80	-1	499	-0.20%
2019/07/17	0	0.00	153	8.73	8.83	-153	536	-28.51%	大賣/鉅額交易
2019/07/16	3	8.91	2	8.81	8.81	1	626	0.16%
2019/07/15	1	8.93	0	0.00	8.91	1	630	0.16%
2019/07/05	1	8.45	0	0.00	8.48	1	592	0.17%
2019/07/04	0	0.00	5	8.51	8.46	-5	597	-0.84%
2019/06/28	4	8.41	4	8.38	8.36	0	607	0.00%
2019/06/12	4	8.44	4	8.42	8.42	0	712	0.00%
2019/05/28	5	8.46	0	0.00	8.46	5	797	0.63%
2019/05/17	0	0.00	3	8.66	8.66	-3	884	-0.34%
2019/05/16	3	8.80	3	8.79	8.79	0	976	0.00%
2019/05/15	5	8.80	0	0.00	9.00	5	1,031	0.48%
2019/05/13	10	9.03	0	0.00	8.85	10	1,041	0.96%
2019/05/09	1	9.51	8	9.42	9.26	-7	1,035	-0.68%
2019/05/07	0	0.00	3	9.47	9.45	-3	1,032	-0.29%
2019/05/06	8	9.50	1	9.55	9.44	7	1,032	0.68%
2019/04/29	5	9.60	0	0.00	9.65	5	1,033	0.48%
2019/04/24	1	10.05	0	0.00	9.94	1	1,007	0.10%
2019/04/22	0	0.00	10	10.15	10.25	-10	962	-1.04%
2019/04/12	5	9.65	0	0.00	9.61	5	823	0.61%
2019/04/10	2	9.83	2.2	9.85	9.85	-0.2	821	-0.03%
2019/03/29	3	9.67	3	9.59	9.59	0	761	0.00%
2019/03/26	0	9.91	0	0.00	9.91	0	737	0.00%
2019/03/19	1	10.05	0	0.00	10.05	1	669	0.15%
2019/03/18	0	0.00	4	9.91	9.94	-4	665	-0.60%
2019/03/14	0	0.00	1	10.10	10.10	-1	647	-0.15%
2019/03/12	60	10.15	0	0.00	10.05	60	649	9.23%
2019/03/11	4	9.98	4	10.00	10.00	0	653	0.00%
2019/03/05	3	10.05	3	10.05	10.05	0	704	0.00%
2019/02/20	0	0.00	5	10.25	10.30	-5	633	-0.79%
2019/02/15	0	0.00	2	10.35	10.45	-2	582	-0.34%
2019/02/14	3	9.83	0	0.00	9.87	3	490	0.61%
2019/02/13	3	9.32	3	9.42	9.48	0	432	0.00%
2019/01/25	0	0.00	2	9.27	9.23	-2	429	-0.47%
2019/01/24	0	0.00	13	9.25	9.23	-13	431	-3.01%
2019/01/23	0	0.00	10	9.19	9.18	-10	429	-2.33%
2019/01/21	2	9.10	0	0.00	9.10	2	430	0.46%
2019/01/11	5	9.17	0	0.00	9.14	5	441	1.13%
2019/01/10	0	0.00	10	9.26	9.24	-10	443	-2.25%
2019/01/09	0	0.00	1	9.22	9.22	-1	447	-0.22%
2018/12/26	1	9.01	2	9.00	9.00	-1	510	-0.20%
2018/12/11	2	9.22	2	9.23	9.23	0	549	0.00%
2018/12/07	0	0.00	5	9.39	9.40	-5	618	-0.81%
2018/12/06	5	9.50	0	0.00	9.23	5	620	0.81%
2018/12/04	10	9.72	0	0.00	9.76	10	628	1.59%
2018/12/03	20	9.75	0	0.00	9.73	20	629	3.18%
2018/11/30	7	9.68	7	9.81	9.68	0	610	0.00%
2018/11/16	0	0.00	3	8.68	8.69	-3	541	-0.55%
2018/11/15	0	0.00	6	8.57	8.53	-6	542	-1.11%
2018/11/14	1	8.50	5	8.55	8.50	-4	551	-0.72%
2018/11/13	10	8.50	0	0.00	8.45	10	562	1.78%
2018/11/09	2	8.81	2	8.71	8.71	0	572	0.00%
2018/10/25	0	0.00	5	8.42	8.37	-5	633	-0.79%
2018/10/17	5	9.10	0	0.00	8.96	5	638	0.78%
2018/10/16	1	8.96	0	0.00	8.92	1	640	0.16%
2018/10/11	0	0.00	10	8.75	8.73	-10	646	-1.55%
2018/10/02	2	10.10	0	0.00	10.10	2	646	0.31%
2018/09/28	0	0.00	2	10.10	10.10	-2	695	-0.29%
2018/09/13	2	10.25	0	0.00	10.25	2	784	0.25%
2018/09/12	2	9.95	0	0.00	9.95	2	772	0.26%
2018/08/28	0	0.00	2	10.70	10.75	-2	1,201	-0.17%
2018/08/20	5	10.50	0	0.00	10.50	5	1,529	0.33%
2018/08/13	0	0.00	3	11.00	11.00	-3	1,511	-0.20%
2018/08/09	0	0.00	5	11.80	11.65	-5	1,509	-0.33%
2018/08/01	1	11.55	0	0.00	11.55	1	1,569	0.06%
2018/07/30	0	0.00	1	11.55	11.45	-1	1,637	-0.06%
2018/07/02	0	0.00	1	12.35	12.35	-1	1,722	-0.06%
2018/06/25	5	12.75	3	13.05	12.75	2	1,712	0.12%
2018/06/20	1	13.00	0	0.00	12.95	1	1,734	0.06%
2018/06/15	4	13.20	10	13.10	13.20	-6	1,956	-0.31%
2018/06/07	10	12.85	0	0.00	12.80	10	1,821	0.55%
2018/06/05	10	12.50	0	0.00	12.50	10	1,767	0.57%
2018/06/04	12	12.68	0	0.00	12.60	12	1,765	0.68%
2018/06/01	0	0.00	2	12.45	12.70	-2	1,701	-0.12%
2018/05/31	0	0.00	2	12.70	12.35	-2	1,663	-0.12%
2018/05/30	10	12.53	7	12.26	12.75	3	1,619	0.19%
2018/05/29	0	0.00	3	12.20	12.20	-3	1,536	-0.20%
2018/05/28	0	0.00	24	11.62	11.80	-24	1,468	-1.63%
2018/05/25	0	0.00	10	11.55	11.60	-10	1,500	-0.67%
2018/05/24	3	11.60	0	0.00	11.55	3	1,557	0.19%
2018/05/08	0	0.00	1	12.60	12.60	-1	1,826	-0.05%
2018/04/23	0	0.00	2	13.10	13.10	-2	2,250	-0.09%
2018/04/16	0	0.00	15	13.13	13.05	-15	2,366	-0.63%
2018/04/03	1	13.15	0	0.00	13.15	1	2,503	0.04%
2018/03/22	5	14.15	1	14.20	14.15	4	2,840	0.14%
2018/03/14	30	14.27	0	0.00	14.10	30	2,650	1.13%
2018/03/13	6	14.13	0	0.00	14.00	6	2,651	0.23%
2018/03/12	10	13.75	0	0.00	13.70	10	2,671	0.37%
2018/02/27	0	0.00	2	13.70	13.65	-2	3,089	-0.06%
2018/02/26	3	13.80	3	13.50	13.65	0	3,055	0.00%
2018/02/08	10	13.15	0	0.00	13.10	10	3,244	0.31%
2018/02/06	2	13.10	4	13.06	13.10	-2	3,278	-0.06%
2018/02/05	2	14.43	0	0.00	14.45	2	3,244	0.06%
2018/01/30	28	15.46	0	0.00	15.35	28	3,506	0.80%
2018/01/29	0	0.00	1	15.15	15.20	-1	3,394	-0.03%
2018/01/26	0	0.00	5	15.30	15.25	-5	3,520	-0.14%
2018/01/22	0	0.00	1	15.75	15.70	-1	3,804	-0.03%
2018/01/19	20	15.75	1	15.70	15.75	19	3,801	0.50%
2018/01/18	10	15.95	0	0.00	15.70	10	3,835	0.26%
2018/01/15	6	15.37	0	0.00	15.55	6	3,830	0.16%
2018/01/11	5	15.00	0	0.00	14.85	5	3,773	0.13%
2018/01/10	0	0.00	20	15.15	15.05	-20	3,833	-0.52%
2018/01/08	10	15.50	2	15.70	15.40	8	4,060	0.20%
2018/01/03	0	0.00	2	15.40	15.35	-2	4,538	-0.04%
2018/01/02	0	0.00	10	15.15	15.30	-10	4,653	-0.21%