菱生 (2369)-大昌券商分點個股進出

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
22.00
漲跌
▲0.10
漲幅
+0.46%
成交量
1,858張
產業
上市半導體類股
539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－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
2024/04/26	1	22.20	0	0.00	22.00	1	14,910	0.01%
2024/04/25	8	21.70	0	0.00	21.90	8	14,959	0.05%
2024/04/24	0	0.00	11	21.91	21.95	-11	14,959	-0.07%
2024/04/22	0	0.00	2	21.68	21.20	-2	14,949	-0.01%
2024/04/17	5	22.75	0	0.00	22.80	5	14,887	0.03%
2024/04/16	2	22.33	3	22.15	22.20	-1	14,886	-0.01%
2024/04/15	2	23.30	5	23.05	23.05	-3	14,838	-0.02%
2024/04/12	3	24.30	0	0.00	24.20	3	14,769	0.02%
2024/04/11	0	0.00	26	24.52	24.45	-26	14,759	-0.18%
2024/04/10	1	25.20	0	0.00	24.95	1	14,760	0.01%
2024/04/09	0	0.00	1	24.85	24.90	-1	14,695	-0.01%
2024/04/02	13	24.47	0	0.00	24.40	13	14,820	0.09%
2024/04/01	0	0.00	10	25.05	24.90	-10	15,048	-0.07%
2024/03/29	8	23.80	8	23.75	23.80	0	15,037	0.00%
2024/03/28	2	24.15	6	24.30	24.10	-4	15,070	-0.03%
2024/03/27	1	24.35	0	0.00	24.35	1	15,060	0.01%
2024/03/26	13	24.60	10	24.64	24.40	3	15,057	0.02%
2024/03/25	1	25.30	6	25.47	25.20	-5	15,050	-0.03%
2024/03/22	7	25.31	6	25.50	25.35	1	15,016	0.01%
2024/03/21	8	25.16	15	25.41	24.90	-7	14,898	-0.05%
2024/03/20	2	24.40	1	24.20	24.15	1	14,619	0.01%
2024/03/19	8	24.65	0	0.00	24.45	8	14,640	0.05%
2024/03/18	7	24.71	10	24.63	24.85	-3	14,646	-0.02%
2024/03/15	14	24.34	1	24.65	24.05	13	14,617	0.09%
2024/03/14	0	0.00	1	24.60	24.35	-1	14,613	-0.01%
2024/03/13	5	25.39	14	25.00	24.95	-9	14,624	-0.06%
2024/03/12	23	25.35	14	25.56	25.55	9	14,624	0.06%
2024/03/11	5	24.90	1	25.00	24.90	4	14,644	0.03%
2024/03/08	14	25.14	29	25.02	24.75	-15	14,682	-0.10%
2024/03/07	67	26.56	100	25.71	25.60	-33	14,631	-0.23%
2024/03/06	84	26.89	45	27.05	27.10	39	14,558	0.27%
2024/03/05	19	26.42	20	26.25	26.45	-1	14,663	-0.01%
2024/03/04	10	26.39	8	26.33	26.25	2	15,604	0.01%
2024/03/01	52	26.68	5	26.92	26.35	47	15,581	0.30%
2024/02/29	6	26.80	16	26.73	26.60	-10	15,319	-0.07%
2024/02/27	15	26.44	6	26.49	26.40	9	15,175	0.06%
2024/02/26	40	27.14	15	27.00	27.10	25	15,001	0.17%
2024/02/23	0	0.00	103	26.99	26.65	-103	14,866	-0.69%	大賣/鉅額交易
2024/02/22	67	27.71	44	27.56	27.25	23	14,794	0.16%
2024/02/21	48	27.81	48	28.02	27.60	0	14,615	0.00%
2024/02/20	107	27.77	57	27.97	27.75	50	14,454	0.35%	大買/
2024/02/19	50	29.14	47	29.59	28.40	3	14,008	0.02%
2024/02/16	12	26.83	66	27.33	28.10	-54	12,541	-0.43%
2024/02/15	6	24.63	30	24.94	25.55	-24	11,643	-0.21%
2024/02/05	61	24.24	28	24.44	24.15	33	11,497	0.29%
2024/02/02	9	23.96	6	23.94	23.90	3	11,304	0.03%
2024/02/01	9.5	23.89	6.5	23.99	23.80	3	11,194	0.03%
2024/01/31	24	24.58	33	24.89	24.35	-9	11,138	-0.08%
2024/01/30	23	24.22	41.5	24.32	24.55	-18.5	10,369	-0.18%
2024/01/26	7	23.21	3	22.75	22.70	4	9,703	0.04%
2024/01/25	8	23.19	6	23.18	23.20	2	9,672	0.02%
2024/01/24	104	24.55	94	24.53	23.90	10	9,552	0.10%	大買/
2024/01/23	30	23.38	62	23.73	23.90	-32	8,402	-0.38%
2024/01/22	2	21.75	1	21.65	21.75	1	8,120	0.01%
2024/01/19	1	21.25	1	21.00	21.00	0	8,223	0.00%
2024/01/17	0	0.00	12	20.38	20.45	-12	9,181	-0.13%
2024/01/16	0	0.00	15	20.80	20.70	-15	10,785	-0.14%
2024/01/15	2	21.10	12	21.10	21.10	-10	11,370	-0.09%
2024/01/11	24	21.00	11	20.89	21.00	13	12,175	0.11%
2024/01/09	40	21.30	1	21.15	20.90	39	12,858	0.30%
2024/01/05	0	0.00	0	22.25	21.85	0	13,001	0.00%
2024/01/04	0	0.00	52	22.39	22.20	-52	12,989	-0.40%
2024/01/03	0	0.00	3	22.65	22.60	-3	12,970	-0.02%
2024/01/02	0	0.00	11	22.87	22.95	-11	12,951	-0.08%
2023/12/29	5	23.01	0	0.00	22.90	5	12,942	0.04%
2023/12/28	0	0.00	23	22.79	23.30	-23	12,907	-0.18%
2023/12/27	35	23.17	12	23.23	23.20	23	12,757	0.18%
2023/12/26	1	22.35	3	22.00	22.35	-2	12,489	-0.02%
2023/12/25	6	22.04	1	22.50	21.85	5	12,424	0.04%
2023/12/22	3	21.75	2	21.55	21.65	1	12,348	0.01%
2023/12/21	2	22.05	2	21.75	21.70	0	12,332	0.00%
2023/12/20	6	22.20	4	22.35	22.20	2	12,313	0.02%
2023/12/19	4	21.68	17	21.62	21.85	-13	12,267	-0.11%
2023/12/15	22	22.65	26	22.47	22.35	-4	12,245	-0.03%
2023/12/14	12	23.27	8	23.26	22.85	4	12,198	0.03%
2023/12/13	5	22.55	16	22.69	22.70	-11	12,147	-0.09%
2023/12/12	3	23.10	14	22.73	22.70	-11	12,134	-0.09%
2023/12/11	11	23.10	0	0.00	23.00	11	12,100	0.09%
2023/12/08	0	0.00	12	23.60	23.30	-12	12,079	-0.10%
2023/12/07	9	23.17	0	0.00	23.30	9	12,064	0.07%
2023/12/06	1	23.35	7	23.53	23.55	-6	12,036	-0.05%
2023/12/05	10	23.32	59	23.20	23.30	-49	11,988	-0.41%
2023/12/04	20	24.18	5	23.90	23.70	15	11,939	0.13%
2023/12/01	5	23.79	4	24.09	24.15	1	11,883	0.01%
2023/11/30	44	24.14	4	24.08	23.90	40	11,820	0.34%
2023/11/29	72	24.43	48	24.63	24.30	24	11,673	0.21%
2023/11/28	8	23.43	3	23.55	23.45	5	11,095	0.05%
2023/11/27	0	0.00	6	23.21	23.20	-6	11,022	-0.05%
2023/11/24	3	23.53	10	23.47	23.30	-7	10,979	-0.06%
2023/11/22	49	23.31	9	23.49	23.45	40	11,135	0.36%
2023/11/21	12	23.43	13	23.29	23.05	-1	11,163	-0.01%
2023/11/20	21	23.28	41	23.25	23.25	-20	11,011	-0.18%
2023/11/17	72	22.98	63	22.82	22.80	9	10,827	0.08%
2023/11/16	46	22.67	51	22.47	22.45	-5	10,606	-0.05%
2023/11/15	105	22.39	132	22.45	22.60	-27	10,389	-0.26%	大買/大賣/
2023/11/14	18	21.37	14	21.44	21.75	4	9,836	0.04%
2023/11/13	53	21.69	16	21.44	21.65	37	9,676	0.38%
2023/11/10	12	20.36	1	20.15	20.10	11	9,288	0.12%
2023/11/09	44	20.28	2	20.08	20.05	42	9,223	0.46%
2023/11/08	3	20.97	4	20.49	20.40	-1	9,169	-0.01%
2023/11/07	12	20.29	6	20.40	20.75	6	9,060	0.07%
2023/11/06	4	21.11	2	21.13	21.15	2	8,961	0.02%
2023/11/03	4	20.91	0	0.00	20.80	4	8,885	0.05%
2023/11/02	0	0.00	1	21.25	21.10	-1	8,827	-0.01%
2023/11/01	6	21.22	8	20.87	20.85	-2	8,765	-0.02%
2023/10/31	15	21.88	3	21.38	21.15	12	8,649	0.14%
2023/10/30	12	22.04	2	22.15	21.75	10	8,496	0.12%
2023/10/27	7	21.91	34	21.98	21.70	-27	8,318	-0.32%
2023/10/26	37	22.92	28	22.80	22.40	9	8,168	0.11%
2023/10/25	28	23.50	31	23.36	23.25	-3	8,159	-0.04%
2023/10/24	114	24.47	68	24.21	23.55	46	7,787	0.59%	大買/
2023/10/23	9	22.96	24	23.53	23.65	-15	6,176	-0.24%
2023/10/20	12	20.92	16	20.51	21.50	-4	5,607	-0.07%
2023/10/19	18	19.72	3	19.93	19.55	15	4,977	0.30%
2023/10/18	69	19.81	98	19.72	20.10	-29	4,813	-0.60%
2023/10/17	36	19.36	17	19.34	18.85	19	4,372	0.43%
2023/10/16	11	19.03	10	18.60	19.10	1	4,165	0.02%
2023/10/13	5	17.52	0	0.00	17.55	5	4,074	0.12%
2023/10/12	10	17.60	3	17.47	17.70	7	4,107	0.17%
2023/10/11	2	17.05	0	0.00	17.00	2	4,120	0.05%
2023/10/06	2	17.23	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	4	17.49	2	17.40	17.40	2	4,291	0.05%
2023/10/03	1	18.15	0	0.00	17.90	1	4,333	0.02%
2023/10/02	2	18.20	0	0.00	18.20	2	4,483	0.04%
2023/09/28	2	18.25	2	18.05	18.00	0	4,658	0.00%
2023/09/26	7	18.79	3	18.75	18.55	4	5,199	0.08%
2023/09/22	2	18.85	1	18.75	18.80	1	5,199	0.02%
2023/09/20	2	19.25	2	19.05	19.00	0	5,188	0.00%
2023/09/19	5	19.40	0	0.00	19.20	5	5,173	0.10%
2023/09/18	2	19.45	0	0.00	19.30	2	5,157	0.04%
2023/09/13	0	0.00	0	19.70	19.25	0	5,131	0.00%
2023/09/12	4	19.65	2	19.60	19.70	2	5,129	0.04%
2023/09/11	0	0.00	4	19.48	19.30	-4	5,114	-0.08%
2023/09/08	0	0.00	7	19.45	19.40	-7	5,071	-0.14%
2023/09/07	0	0.00	1	19.55	19.55	-1	5,035	-0.02%
2023/09/06	2	19.80	1	19.75	19.65	1	4,995	0.02%
2023/09/05	3	19.85	1	19.90	19.85	2	4,916	0.04%
2023/09/04	7	19.69	2	19.58	19.40	5	4,799	0.10%
2023/09/01	8	19.87	36	19.96	20.70	-28	4,607	-0.61%
2023/08/29	5	18.60	8	18.60	18.80	-3	4,056	-0.07%
2023/08/28	16	19.21	25.3	19.08	18.95	-9.3	3,970	-0.23%
2023/08/25	3	18.67	4.4	18.81	18.80	-1.4	3,661	-0.04%
2023/08/24	0	0.00	4	17.80	17.50	-4	3,472	-0.12%
2023/08/23	0	0.00	3	17.07	17.25	-3	3,444	-0.09%
2023/08/22	2	16.75	0	0.00	16.70	2	3,433	0.06%
2023/08/18	2	17.10	0	0.00	17.00	2	3,418	0.06%
2023/08/17	0	0.00	2	17.33	17.25	-2	3,412	-0.06%
2023/08/16	1	16.85	1	17.05	17.05	0	3,402	0.00%
2023/08/15	2	17.33	2	17.35	17.30	0	3,394	0.00%
2023/08/14	2	16.95	0	0.00	17.00	2	3,389	0.06%
2023/08/11	3	17.47	0	0.00	17.35	3	3,371	0.09%
2023/08/10	6	17.58	3	17.50	17.55	3	3,364	0.09%
2023/08/09	0	0.00	10	18.40	18.20	-10	3,323	-0.30%
2023/08/07	7	18.74	2	18.85	18.75	5	3,280	0.15%
2023/08/04	2	18.00	0	0.00	18.10	2	3,244	0.06%
2023/08/02	10	18.33	59	18.67	18.10	-49	3,209	-1.53%
2023/08/01	1	18.50	3	18.68	18.50	-2	3,159	-0.06%
2023/07/31	54	19.36	8.1	19.77	18.70	45.9	3,108	1.48%
2023/07/28	55	20.14	65.3	20.29	20.05	-10.3	2,944	-0.35%
2023/07/27	2	18.80	8	18.28	19.35	-6	2,504	-0.24%
2023/07/26	5	17.80	2	17.70	17.60	3	2,283	0.13%
2023/07/25	31	18.05	38	18.04	17.90	-7	2,266	-0.31%
2023/07/24	1	17.70	1	17.65	17.55	0	2,228	0.00%
2023/07/20	0	0.00	1	18.15	18.05	-1	2,202	-0.05%
2023/07/19	0	0.00	0	17.80	17.55	0	2,159	0.00%
2023/07/18	32	18.41	2	18.35	17.85	30	2,129	1.41%
2023/07/17	2	18.05	0	0.00	17.95	2	2,030	0.10%
2023/07/14	13	17.90	24	17.85	17.85	-11	1,998	-0.55%
2023/07/13	15	18.19	11	18.12	17.85	4	1,994	0.20%
2023/07/12	4	17.85	1	17.90	17.90	3	1,892	0.16%
2023/07/11	0	0.00	11	17.71	17.80	-11	1,846	-0.60%
2023/07/10	1	17.90	2	17.78	17.50	-1	1,821	-0.05%
2023/07/07	3	18.32	1	18.20	17.85	2	1,813	0.11%
2023/07/06	11	18.10	28	17.91	18.40	-17	1,658	-1.03%
2023/07/05	27	18.05	18	17.87	18.00	9	1,477	0.61%
2023/07/04	18	16.28	11	16.51	17.15	7	1,025	0.68%
2023/07/03	5	15.70	0	0.00	15.60	5	908	0.55%
2023/06/30	2	15.40	0	0.00	15.40	2	889	0.22%
2023/06/27	5	15.60	2	15.65	15.25	3	879	0.34%
2023/06/26	3	15.60	1	15.60	15.60	2	870	0.23%
2023/06/21	2	15.50	6	15.60	15.55	-4	864	-0.46%
2023/06/19	0	0.00	2	15.50	15.55	-2	862	-0.23%
2023/06/16	10	15.50	2	15.45	15.60	8	842	0.95%
2023/06/14	0	0.00	1	15.05	15.15	-1	781	-0.13%
2023/06/09	1	14.95	0	0.00	14.95	1	775	0.13%
2023/06/05	1	14.85	0	0.00	14.95	1	830	0.12%
2023/05/24	4	14.50	0	0.00	14.55	4	910	0.44%
2023/05/19	0	0.00	1	14.10	14.05	-1	1,007	-0.10%
2023/05/17	0	0.00	1	14.10	14.05	-1	1,097	-0.09%
2023/05/16	12	14.05	0	0.00	14.00	12	1,099	1.09%
2023/05/10	2	14.00	0	0.00	14.00	2	1,202	0.17%
2023/05/02	0	0.00	0	14.35	14.30	0	1,495	0.00%
2023/04/24	0	0.00	6	14.70	14.70	-6	1,472	-0.41%
2023/04/21	12	15.00	0	0.00	14.85	12	1,471	0.82%
2023/04/19	6	15.75	0	0.00	15.50	6	1,454	0.41%
2023/04/13	2	15.40	1	15.50	15.35	1	1,378	0.07%
2023/04/11	1	15.00	2	15.10	15.10	-1	1,302	-0.08%
2023/03/30	0	0.00	1	15.15	15.15	-1	1,285	-0.08%
2023/03/24	1	15.25	0	0.00	15.20	1	1,275	0.08%
2023/03/17	0	0.00	10	14.65	14.80	-10	1,258	-0.79%
2023/03/15	0	0.00	5	14.90	14.80	-5	1,252	-0.40%
2023/03/14	0	15.05	0	0.00	14.85	0	1,260	0.00%
2023/03/13	0	15.10	0	0.00	15.00	0	1,271	0.00%
2023/03/10	0	15.50	0	0.00	15.10	0	1,280	0.00%
2023/03/09	0	15.85	0	0.00	15.55	0	1,276	0.00%
2023/03/08	0	15.60	0	0.00	15.70	0	1,267	0.00%
2023/03/07	0	15.60	0	0.00	15.55	0	1,243	0.00%
2023/03/06	0	15.45	0	0.00	15.40	0	1,231	0.00%
2023/02/23	0	15.30	0	0.00	15.40	0	1,192	0.00%
2023/02/22	3	15.45	1	15.20	15.50	2	1,171	0.17%
2023/02/21	0	0.00	0	15.50	15.45	0	1,166	0.00%
2023/02/20	1	15.50	0	0.00	15.70	1	1,163	0.09%
2023/02/17	2	15.00	2	15.30	15.45	0	1,138	0.00%
2023/02/16	1	15.25	0	0.00	15.25	1	1,104	0.09%
2023/02/15	0	0.00	3	14.50	14.55	-3	1,033	-0.29%
2023/02/14	1	14.60	0	0.00	14.55	1	1,034	0.10%
2023/02/10	0	0.00	1	14.65	14.40	-1	1,126	-0.09%
2023/02/09	0	0.00	1	15.05	14.90	-1	1,101	-0.09%
2023/02/08	2	14.98	0	0.00	15.05	2	1,068	0.19%
2023/02/07	1	14.75	0	0.00	14.75	1	1,045	0.10%
2023/02/02	3	15.15	2	15.00	15.10	1	1,040	0.10%
2023/02/01	2	14.05	1	14.65	14.70	1	900	0.11%
2023/01/31	0	0.00	1	13.95	13.95	-1	852	-0.12%
2023/01/16	0	0.00	1	13.10	13.05	-1	837	-0.12%
2023/01/05	1	13.10	0	0.00	13.05	1	872	0.11%
2022/12/30	1	12.95	0	0.00	12.95	1	889	0.11%
2022/12/29	0	0.00	2	13.00	12.95	-2	892	-0.22%
2022/12/21	0	0.00	6	13.32	13.20	-6	973	-0.62%
2022/12/20	0	0.00	10	13.52	13.20	-10	981	-1.02%
2022/12/14	9	14.00	0	0.00	13.85	9	1,022	0.88%
2022/12/07	0	0.00	1	14.40	14.05	-1	1,045	-0.10%
2022/12/05	1	14.85	2	15.00	14.75	-1	1,047	-0.10%
2022/12/02	3	14.88	0	0.00	14.90	3	1,039	0.29%
2022/11/30	1	14.30	0	0.00	14.25	1	1,031	0.10%
2022/11/28	0	0.00	1	13.75	13.85	-1	1,038	-0.10%
2022/11/21	1	14.00	0	0.00	14.00	1	1,053	0.09%
2022/11/14	0	0.00	2	13.80	13.95	-2	1,020	-0.20%
2022/11/09	1	13.90	1	14.00	13.95	0	1,002	0.00%
2022/11/07	2	13.60	0	0.00	13.55	2	934	0.21%
2022/11/03	2	13.15	10	13.03	13.25	-8	952	-0.84%
2022/10/27	10	12.95	0	0.00	13.00	10	1,066	0.94%
2022/10/26	0	0.00	2	12.70	12.70	-2	1,088	-0.18%
2022/10/13	0	0.00	6	12.00	11.85	-6	1,179	-0.51%
2022/10/07	0	0.00	3	13.45	13.45	-3	1,169	-0.26%
2022/10/05	2	13.60	0	0.00	13.45	2	1,191	0.17%
2022/09/29	0	0.00	1	12.75	12.85	-1	1,247	-0.08%
2022/09/28	0	0.00	4	12.59	12.35	-4	1,254	-0.32%
2022/09/20	0	0.00	0	15.05	14.95	0	1,295	0.00%
2022/08/31	0	0.00	2	15.90	16.00	-2	1,498	-0.13%
2022/08/24	0	0.00	0	16.00	15.85	0	1,504	0.00%
2022/08/18	0	0.00	1	16.20	16.20	-1	1,566	-0.06%
2022/08/17	2	16.18	0	0.00	16.10	2	1,562	0.13%
2022/08/16	1	16.20	1	16.15	16.25	0	1,562	0.00%
2022/08/12	0	0.00	9	15.90	15.85	-9	1,560	-0.58%
2022/08/08	1	15.55	0	0.00	15.50	1	1,536	0.07%
2022/08/03	0	0.00	4	16.75	16.60	-4	1,474	-0.27%
2022/08/01	1	17.05	0	0.00	17.00	1	1,436	0.07%
2022/07/28	8	16.96	8	16.81	16.75	0	1,429	0.00%
2022/07/27	0	0.00	0	16.50	16.75	0	1,419	0.00%
2022/07/26	0	0.00	4	16.40	16.40	-4	1,414	-0.28%
2022/07/25	0	0.00	0	17.00	16.90	0	1,413	0.00%
2022/07/21	1	16.90	0	0.00	17.00	1	1,441	0.07%
2022/07/15	0	0.00	2	16.15	16.10	-2	1,465	-0.14%
2022/07/12	0	0.00	1	15.15	15.05	-1	1,479	-0.07%
2022/07/11	0	0.00	0.2	15.85	15.80	-0.2	1,483	-0.01%
2022/07/05	1	15.65	0	0.00	16.00	1	1,480	0.07%
2022/07/01	0	0.00	3	16.28	15.40	-3	1,481	-0.20%
2022/06/27	4	17.75	0	0.00	17.75	4	1,494	0.27%
2022/06/24	3	17.30	0	0.00	17.10	3	1,502	0.20%
2022/06/22	0	0.00	1	17.20	17.00	-1	1,729	-0.06%
2022/06/21	13	17.38	0	0.00	17.85	13	1,759	0.74%
2022/06/17	1	18.10	0	0.00	18.10	1	1,791	0.06%
2022/06/16	1	19.00	0	0.00	18.70	1	1,818	0.05%
2022/06/15	1	19.50	0	0.00	19.40	1	1,918	0.05%
2022/06/10	24	20.69	1	20.60	20.60	23	1,927	1.19%
2022/06/01	5	21.56	0	0.00	21.60	5	2,140	0.23%
2022/05/31	1	21.60	0	0.00	21.50	1	2,156	0.05%
2022/05/27	0	0.00	0	21.00	20.90	0	2,114	0.00%
2022/05/05	0	0.00	4	21.85	21.65	-4	2,516	-0.16%
2022/05/04	1	21.30	1	21.40	21.40	0	2,555	0.00%
2022/05/03	4	21.10	0	0.00	21.15	4	2,601	0.15%
2022/04/29	0	0.00	4	21.75	21.15	-4	2,634	-0.15%
2022/04/27	4	20.60	0	0.00	21.10	4	2,749	0.15%
2022/04/20	1	23.15	11	22.90	23.15	-10	2,845	-0.35%
2022/04/19	13	22.92	2	23.13	23.10	11	2,891	0.38%
2022/04/15	1	22.80	0	0.00	22.80	1	2,993	0.03%
2022/04/14	0	0.00	1	23.50	23.45	-1	3,097	-0.03%
2022/04/13	0	0.00	10	23.40	23.55	-10	3,165	-0.32%
2022/04/11	2	23.45	0	0.00	23.05	2	3,344	0.06%
2022/04/07	2	24.03	0	0.00	23.60	2	3,776	0.05%
2022/04/06	0	24.45	0	0.00	24.05	0	3,948	0.00%
2022/03/31	4	24.50	3	24.45	24.45	1	4,293	0.02%
2022/03/30	2	24.98	3	25.25	24.85	-1	4,757	-0.02%
2022/03/29	0	0.00	6	25.03	25.05	-6	4,835	-0.12%
2022/03/25	39	25.73	22	25.28	25.15	17	4,902	0.35%
2022/03/24	0	0.00	5	25.25	25.30	-5	4,738	-0.11%
2022/03/23	5	24.99	1	25.05	24.95	4	4,782	0.08%
2022/03/22	0	0.00	3	24.75	24.80	-3	4,871	-0.06%
2022/03/21	1	24.65	1	24.65	24.60	0	4,929	0.00%
2022/03/18	3	24.45	7	24.14	24.45	-4	4,986	-0.08%
2022/03/17	1	23.00	6	23.13	23.25	-5	4,941	-0.10%
2022/03/16	0	0.00	7	22.57	22.50	-7	5,031	-0.14%
2022/03/15	0	22.65	1	22.40	22.35	-1	5,142	-0.02%
2022/03/10	3	23.03	5	22.91	22.90	-2	5,638	-0.04%
2022/03/08	4	22.00	0	0.00	21.50	4	5,957	0.07%
2022/03/07	8	22.83	5	22.50	22.50	3	7,005	0.04%
2022/03/01	0	23.80	0	0.00	23.85	0	8,361	0.00%
2022/02/25	4	23.63	1	23.25	23.50	3	8,418	0.04%
2022/02/24	2	23.25	0	0.00	23.35	2	8,572	0.02%
2022/02/23	3	24.30	1	24.70	24.30	2	8,919	0.02%
2022/02/22	0	0.00	0	24.60	24.35	0	9,124	0.00%
2022/02/21	1	24.90	1	25.05	25.00	0	9,283	0.00%
2022/02/18	0	0.00	0	24.95	25.10	0	9,691	0.00%
2022/02/17	3	24.90	1	25.35	25.00	2	9,801	0.02%
2022/02/16	6	25.05	14	25.26	25.20	-8	10,010	-0.08%
2022/02/15	0	0.00	1	24.90	24.65	-1	10,157	-0.01%
2022/02/14	10	24.41	0	0.00	24.35	10	10,236	0.10%
2022/02/11	1	25.25	0	0.00	25.25	1	10,412	0.01%
2022/02/10	2	25.40	0	0.00	25.20	2	10,542	0.02%
2022/02/09	2	25.00	2	24.85	25.30	0	10,585	0.00%
2022/02/08	1	24.30	0	0.00	24.45	1	10,600	0.01%
2022/01/26	4	23.71	3	23.53	23.30	1	11,050	0.01%
2022/01/25	4	23.63	3	23.45	23.40	1	11,241	0.01%
2022/01/24	1	24.05	3	24.13	24.20	-2	11,341	-0.02%
2022/01/21	1	25.10	0	0.00	24.65	1	11,433	0.01%
2022/01/20	1	24.80	1	25.40	25.50	0	11,496	0.00%
2022/01/19	0	0.00	6	24.95	25.15	-6	11,483	-0.05%
2022/01/17	2	25.30	0	0.00	25.50	2	11,564	0.02%
2022/01/14	3	24.50	81	24.50	24.80	-78	11,597	-0.67%
2022/01/12	7	25.25	3	25.35	25.20	4	11,640	0.03%
2022/01/11	3	25.58	2	25.65	25.25	1	11,662	0.01%
2022/01/10	4	26.13	0	26.05	25.90	4	11,660	0.03%
2022/01/07	47	26.21	2.2	26.29	26.05	44.8	11,753	0.38%
2022/01/06	15	27.00	50	26.87	27.00	-35	11,772	-0.30%
2022/01/05	1	27.20	63	27.20	27.10	-62	11,815	-0.52%
2022/01/04	101	27.63	0	0.00	27.55	101	11,843	0.85%	大買/鉅額交易
2022/01/03	112	27.52	126	27.95	27.85	-14	11,828	-0.12%	大買/大賣/
2021/12/30	2	27.65	38	27.53	27.70	-36	11,651	-0.31%
2021/12/29	0	0.00	6	27.34	27.30	-6	11,570	-0.05%
2021/12/28	8	27.27	0	0.00	26.85	8	11,556	0.07%
2021/12/27	49.2	27.08	45	27.13	27.00	4.2	11,660	0.04%
2021/12/24	2	27.20	49	27.25	27.35	-47	11,567	-0.41%
2021/12/23	0	0.00	12	26.34	26.35	-12	11,213	-0.11%
2021/12/22	6	25.99	1	26.30	25.90	5	11,372	0.04%
2021/12/21	6	25.85	3	26.02	25.80	3	11,439	0.03%
2021/12/20	26	25.84	6	25.79	25.75	20	11,510	0.17%
2021/12/17	19	26.17	1	26.50	26.05	18	11,611	0.16%
2021/12/16	9	26.49	9	26.73	26.80	0	11,789	0.00%
2021/12/15	4	26.11	1	26.00	26.20	3	11,905	0.03%
2021/12/13	23	26.50	0	0.00	26.40	23	12,420	0.19%
2021/12/10	13	26.55	16	26.95	26.50	-3	12,605	-0.02%
2021/12/09	11	26.96	10	27.05	26.70	1	12,786	0.01%
2021/12/08	35	27.55	11	27.43	27.15	24	12,948	0.19%
2021/12/07	12	26.80	4	27.30	27.35	8	13,140	0.06%
2021/12/06	10	26.62	0.8	26.70	26.60	9.2	13,635	0.07%
2021/12/03	4	27.11	2	27.30	27.00	2	13,941	0.01%
2021/12/02	13	27.78	18	27.61	26.95	-5	14,271	-0.04%
2021/12/01	130	28.37	81	28.26	27.80	49	14,650	0.33%	大買/
2021/11/30	3	27.37	39	27.57	28.10	-36	14,388	-0.25%
2021/11/29	8	25.33	8	25.83	25.55	0	14,168	0.00%
2021/11/26	25	26.84	36	27.27	26.60	-11	14,466	-0.08%
2021/11/25	1	26.95	13	26.61	26.45	-12	14,563	-0.08%
2021/11/24	5	26.20	0	0.00	26.20	5	14,807	0.03%
2021/11/23	38	26.44	10	26.47	26.15	28	15,772	0.18%
2021/11/22	8	27.17	6	27.35	27.30	2	16,008	0.01%
2021/11/19	0	0.00	35	26.75	26.85	-35	16,031	-0.22%
2021/11/18	20	26.19	5	26.50	26.10	15	16,273	0.09%
2021/11/17	19	26.64	25	26.62	26.90	-6	16,561	-0.04%
2021/11/16	4	25.75	7	25.62	25.90	-3	16,392	-0.02%
2021/11/15	11	25.64	5	25.10	25.60	6	16,550	0.04%
2021/11/12	2	24.60	0	0.00	24.55	2	16,751	0.01%
2021/11/11	6	25.33	0	0.00	25.20	6	17,178	0.03%
2021/11/10	13	25.41	4	25.50	25.55	9	17,624	0.05%
2021/11/09	7	26.27	15	26.32	26.00	-8	18,390	-0.04%
2021/11/08	12	26.01	0	0.00	25.80	12	18,846	0.06%
2021/11/05	4	25.78	3	25.80	25.85	1	19,553	0.01%
2021/11/04	4	26.14	70	25.95	25.70	-66	20,495	-0.32%
2021/11/03	98	25.87	6	25.75	25.80	92	22,304	0.41%
2021/11/02	59	25.56	61	26.25	26.60	-2	24,642	-0.01%
2021/11/01	0	0.00	81	26.04	25.95	-81	25,540	-0.32%
2021/10/29	52	25.39	1	25.20	25.20	51	25,707	0.20%
2021/10/28	6	25.98	5	25.74	26.05	1	25,842	0.00%
2021/10/27	3	25.82	2	25.65	25.80	1	26,197	0.00%
2021/10/26	10	25.40	0	0.00	25.10	10	26,488	0.04%
2021/10/25	21	25.85	11	25.23	25.70	10	26,635	0.04%
2021/10/22	1	25.60	28	25.54	25.45	-27	26,950	-0.10%
2021/10/21	20	25.20	20	25.80	25.05	0	27,283	0.00%
2021/10/20	20	25.35	2	25.10	25.15	18	27,492	0.07%
2021/10/19	0	0.00	7	25.34	25.30	-7	27,842	-0.03%
2021/10/18	20	24.46	24	24.57	24.55	-4	28,634	-0.01%
2021/10/15	4	24.78	4	24.55	24.80	0	29,069	0.00%
2021/10/14	1	24.20	12	23.33	23.65	-11	29,343	-0.04%
2021/10/13	1	23.75	1	23.80	23.70	0	29,746	0.00%
2021/10/12	13	24.49	4	24.35	24.35	9	29,981	0.03%
2021/10/08	0	0.00	2	25.55	25.55	-2	30,475	-0.01%
2021/10/07	1	26.05	2	26.03	26.10	-1	31,126	0.00%
2021/10/06	2	25.65	28	25.53	24.90	-26	32,701	-0.08%
2021/10/05	1	25.35	3	24.88	25.65	-2	33,514	-0.01%
2021/10/04	6	25.07	35	24.97	24.50	-29	35,120	-0.08%
2021/10/01	4	25.99	2	25.73	25.85	2	35,406	0.01%
2021/09/30	5	26.72	17	26.76	27.00	-12	35,605	-0.03%
2021/09/29	11	26.84	35	27.18	26.30	-24	35,968	-0.07%
2021/09/28	5	28.08	11	28.05	28.05	-6	36,179	-0.02%
2021/09/27	11.2	28.33	5	28.20	28.20	6.2	36,410	0.02%
2021/09/24	2	28.75	6	28.78	28.55	-4	36,463	-0.01%
2021/09/23	9	28.57	16	28.43	28.20	-7	36,408	-0.02%
2021/09/22	15	28.77	53	28.86	28.30	-38	36,306	-0.10%
2021/09/17	60	28.67	7	28.86	28.75	53	36,253	0.15%
2021/09/16	16	29.21	60	29.18	29.55	-44	36,183	-0.12%
2021/09/15	50	28.48	8	28.59	28.30	42	35,892	0.12%
2021/09/14	5	29.30	26.2	29.32	29.05	-21.2	35,759	-0.06%
2021/09/13	24	29.11	7	28.91	28.90	17	35,654	0.05%
2021/09/10	11	29.73	4	29.83	29.85	7	35,997	0.02%
2021/09/09	37	29.24	46	29.90	30.10	-9	36,385	-0.02%
2021/09/08	42	28.66	50	28.82	28.30	-8	36,618	-0.02%
2021/09/07	45	28.79	38	28.35	28.50	7	36,439	0.02%
2021/09/06	106	30.05	101	30.17	29.90	5	36,113	0.01%	大買/大賣/
2021/09/03	94	30.43	60.4	30.20	30.65	33.6	35,579	0.09%
2021/09/02	25.2	29.71	22	29.57	28.95	3.2	35,229	0.01%
2021/09/01	50	30.21	15	30.21	30.50	35	34,963	0.10%
2021/08/31	26	29.49	56.2	29.84	30.45	-30.2	34,532	-0.09%
2021/08/30	35	29.21	22	29.27	29.15	13	34,421	0.04%
2021/08/27	80	29.68	53.4	29.65	28.65	26.6	34,102	0.08%
2021/08/26	3	28.73	14	29.09	29.30	-11	33,124	-0.03%
2021/08/25	5	28.65	7	28.71	28.55	-2	32,777	-0.01%
2021/08/24	34	28.82	18.3	28.16	27.95	15.8	32,487	0.05%
2021/08/23	52	27.83	76.8	27.61	28.60	-24.8	32,099	-0.08%
2021/08/20	10	26.15	0	25.65	26.50	10	31,797	0.03%
2021/08/19	21	26.12	11	26.41	25.50	10	31,611	0.03%
2021/08/18	10	25.66	23	25.24	26.90	-13	31,672	-0.04%
2021/08/17	19	25.91	8	26.24	25.05	11	31,361	0.04%
2021/08/16	12	25.67	28	25.78	25.85	-16	30,920	-0.05%
2021/08/13	48	27.74	19	27.36	26.85	29	30,425	0.10%
2021/08/12	11	27.92	17	28.02	28.05	-6	29,558	-0.02%
2021/08/11	44.1	28.09	58.3	28.01	27.40	-14.2	29,119	-0.05%
2021/08/10	69	29.76	69	29.20	29.30	0	28,381	0.00%
2021/08/09	235	30.78	359.6	30.99	29.85	-124.6	27,503	-0.45%	大買/大賣/鉅額交易
2021/08/06	323.5	31.02	150	30.87	29.35	173.5	25,670	0.68%	大買/大賣/鉅額交易
2021/08/05	31	29.71	47.2	29.62	31.15	-16.2	23,188	-0.07%
2021/08/04	12	28.18	15	28.15	28.35	-3	22,281	-0.01%
2021/08/03	15	27.54	11	27.83	28.00	4	22,117	0.02%
2021/08/02	27	27.43	25	27.63	27.20	2	22,141	0.01%
2021/07/30	17	27.01	8	27.16	26.65	9	21,909	0.04%
2021/07/29	6	26.20	13	26.31	26.20	-7	21,642	-0.03%
2021/07/28	23	25.58	29	25.48	26.20	-6	21,511	-0.03%
2021/07/27	10	27.91	23.6	27.70	27.05	-13.6	21,360	-0.06%
2021/07/26	19	28.19	7	28.19	28.15	12	21,094	0.06%
2021/07/23	26.3	27.78	40.8	27.86	28.10	-14.5	21,018	-0.07%
2021/07/22	104	28.59	130.5	28.52	27.80	-26.5	20,792	-0.13%	大買/大賣/
2021/07/21	42	27.41	97	27.68	27.55	-55	20,057	-0.27%
2021/07/20	85	26.84	60	27.26	26.65	25	19,848	0.13%
2021/07/19	90	26.86	3	26.77	27.00	87	19,639	0.44%
2021/07/16	7	25.86	18	25.99	26.45	-11	19,323	-0.06%
2021/07/15	48	25.59	51	25.74	26.20	-3	19,163	-0.02%
2021/07/14	15	25.64	23	25.97	25.30	-8	18,720	-0.04%
2021/07/13	112	28.28	121	28.34	27.35	-9	18,262	-0.05%	大買/大賣/
2021/07/12	81	25.61	105	25.30	26.40	-24	16,717	-0.14%	大賣/
2021/07/09	224	24.29	143	23.97	24.00	81	15,872	0.51%	大買/大賣/
2021/07/08	10	22.97	15	23.00	23.20	-5	14,274	-0.04%
2021/07/07	7	20.78	21	20.76	21.10	-14	13,999	-0.10%
2021/07/06	4	20.55	5	20.94	20.40	-1	13,812	-0.01%
2021/07/05	20	20.79	14	20.39	20.65	6	13,568	0.04%
2021/07/02	8	20.00	14	19.86	19.85	-6	13,896	-0.04%
2021/07/01	13	19.58	0	0.00	19.40	13	14,443	0.09%
2021/06/30	0	0.00	6	19.55	19.50	-6	14,510	-0.04%
2021/06/29	7	19.17	2	19.30	19.20	5	14,458	0.03%
2021/06/28	12	19.65	2	19.48	19.65	10	14,351	0.07%
2021/06/25	3	19.18	6	19.44	19.05	-3	14,312	-0.02%
2021/06/24	8	18.93	8	19.03	19.30	0	14,589	0.00%
2021/06/23	2	18.70	4	18.80	18.95	-2	14,571	-0.01%
2021/06/22	4	18.49	0	0.00	18.45	4	14,656	0.03%
2021/06/21	19	18.99	30.1	18.94	18.50	-11.1	14,558	-0.08%
2021/06/18	41	19.77	33	19.83	19.45	8	14,066	0.06%
2021/06/17	15	20.23	21	19.50	20.80	-6	13,399	-0.04%
2021/06/16	1	18.85	8	19.11	19.00	-7	12,572	-0.06%
2021/06/15	2	18.98	3	18.93	18.90	-1	12,434	-0.01%
2021/06/11	6	18.80	1	19.00	18.85	5	12,411	0.04%
2021/06/10	5	18.87	5	19.04	18.80	0	12,326	0.00%
2021/06/09	2	18.55	20	18.67	18.80	-18	11,896	-0.15%
2021/06/08	0	0.00	52	18.06	18.40	-52	11,693	-0.44%
2021/06/07	33	18.68	32	18.62	17.70	1	11,709	0.01%
2021/06/04	18	17.99	0	0.00	18.05	18	11,394	0.16%
2021/06/03	0	0.00	3	18.10	18.00	-3	11,377	-0.03%
2021/06/02	6	17.87	0	0.00	17.80	6	11,354	0.05%
2021/06/01	8	17.83	23	17.90	17.85	-15	11,327	-0.13%
2021/05/31	2	17.40	0	0.00	17.40	2	11,239	0.02%
2021/05/28	5	17.56	8	17.61	17.50	-3	11,235	-0.03%
2021/05/26	100	17.54	92	17.13	16.85	8	11,189	0.07%
2021/05/25	10	16.70	10	16.60	16.60	0	10,914	0.00%
2021/05/24	0	0.00	2	16.20	16.25	-2	10,951	-0.02%
2021/05/21	1	15.45	1	15.60	15.60	0	10,934	0.00%
2021/05/20	3	15.50	0.2	15.35	15.35	2.8	11,253	0.02%
2021/05/19	15	16.03	0	0.00	16.05	15	11,316	0.13%
2021/05/18	2	13.90	2	14.50	14.90	0	11,332	0.00%
2021/05/17	7	13.56	2	14.20	13.55	5	11,593	0.04%
2021/05/14	5	15.37	0	15.50	15.05	5	11,474	0.04%
2021/05/13	4	15.33	12	14.93	15.30	-8	11,425	-0.07%
2021/05/12	10	16.62	3	17.50	16.35	7	11,225	0.06%
2021/05/11	0	0.00	7	18.23	18.15	-7	11,028	-0.06%
2021/05/10	16	18.99	4	19.01	19.20	12	10,942	0.11%
2021/05/07	0	0.00	4	18.48	18.50	-4	10,759	-0.04%
2021/05/06	1	16.85	0	0.00	16.85	1	10,719	0.01%
2021/05/05	5	18.00	1	18.10	17.20	4	10,680	0.04%
2021/05/04	0	0.00	12	16.73	17.70	-12	10,660	-0.11%
2021/05/03	10	19.20	9	18.97	18.35	1	10,488	0.01%
2021/04/29	10	19.28	0	0.00	18.85	10	10,435	0.10%
2021/04/28	4	18.95	28	18.97	19.60	-24	10,339	-0.23%
2021/04/27	6	19.07	0	19.15	19.05	6	10,446	0.06%
2021/04/26	4	19.48	38	19.49	19.50	-34	10,486	-0.32%
2021/04/22	3	18.80	0	0.00	18.10	3	10,438	0.03%
2021/04/21	0	0.00	4	19.15	19.00	-4	11,121	-0.04%
2021/04/20	1	18.80	14	18.95	19.05	-13	11,229	-0.12%
2021/04/19	4	19.01	0	0.00	18.85	4	11,325	0.04%
2021/04/16	0	0.00	5	18.42	18.65	-5	11,180	-0.04%
2021/04/15	0	0.00	7	17.93	18.05	-7	11,092	-0.06%
2021/04/14	26	17.77	0	0.00	17.60	26	11,089	0.23%
2021/04/13	5	18.95	5	18.50	18.15	0	11,094	0.00%
2021/04/12	1	18.35	22	18.50	18.45	-21	11,003	-0.19%
2021/04/09	5	18.10	18	18.21	18.20	-13	10,957	-0.12%
2021/04/08	98	18.67	72	18.52	18.90	26	10,753	0.24%
2021/04/07	6	17.08	102	18.17	18.45	-96	9,992	-0.96%	大賣/
2021/04/06	0	0.00	35	16.61	16.80	-35	9,169	-0.38%
2021/04/01	14	16.08	30	16.00	16.10	-16	9,004	-0.18%
2021/03/31	11	16.15	0	0.00	16.05	11	9,079	0.12%
2021/03/30	21	16.20	0	0.00	16.15	21	9,048	0.23%
2021/03/29	67	17.11	41	17.05	16.50	26	8,930	0.29%
2021/03/26	20	16.40	1	16.50	16.45	19	8,460	0.22%
2021/03/25	23	16.56	3	16.58	16.15	20	8,444	0.24%
2021/03/24	1	16.10	1	16.15	16.10	0	8,306	0.00%
2021/03/23	2	16.40	3	15.80	15.85	-1	8,273	-0.01%
2021/03/22	5	16.38	3	16.50	16.40	2	8,191	0.02%
2021/03/19	1	16.15	0	0.00	16.25	1	8,094	0.01%
2021/03/18	0	0.00	11	16.20	16.25	-11	8,125	-0.14%
2021/03/17	0	16.15	0	0.00	16.00	0	8,179	0.00%
2021/03/16	0	0.00	3	15.75	15.85	-3	8,235	-0.04%
2021/03/11	3	15.55	0	0.00	15.45	3	8,905	0.03%
2021/03/10	0	0.00	7	15.18	15.10	-7	9,136	-0.08%
2021/03/09	3	14.82	2.2	15.13	14.85	0.8	9,208	0.01%
2021/03/08	2	14.95	0	0.00	15.15	2	9,490	0.02%
2021/03/02	1	16.10	0	0.00	15.75	1	9,876	0.01%
2021/02/26	1	15.50	6	16.17	16.05	-5	9,941	-0.05%
2021/02/24	9	16.00	0	0.00	15.75	9	10,344	0.09%
2021/02/23	13	15.96	6	15.95	16.10	7	10,691	0.07%
2021/02/22	5	16.13	13	16.22	16.10	-8	10,581	-0.08%
2021/02/19	31	15.69	34	15.66	15.60	-3	10,255	-0.03%
2021/02/18	0	15.25	1	15.30	15.30	-1	10,124	-0.01%
2021/02/17	91	15.01	92	15.06	15.30	-1	9,965	-0.01%
2021/02/05	0	0.00	1	14.10	13.95	-1	9,622	-0.01%
2021/02/04	1	14.00	0	0.00	13.85	1	9,606	0.01%
2021/02/03	0	0.00	1	14.05	13.90	-1	9,550	-0.01%
2021/02/02	1	13.95	0	0.00	13.80	1	9,551	0.01%
2021/02/01	5	13.41	0	0.00	13.55	5	9,597	0.05%
2021/01/28	15	14.17	11	14.26	14.25	4	9,444	0.04%
2021/01/26	6	13.95	5	13.90	14.00	1	9,212	0.01%
2021/01/25	0	0.00	15	14.35	14.25	-15	9,146	-0.16%
2021/01/21	12	14.80	12	14.88	14.35	0	9,046	0.00%
2021/01/20	7	14.58	3	14.60	14.35	4	8,951	0.04%
2021/01/19	9	14.87	19	14.94	15.10	-10	8,694	-0.12%
2021/01/18	10	14.30	4	14.40	14.50	6	8,591	0.07%
2021/01/15	15	15.21	49	15.24	15.00	-34	8,613	-0.39%
2021/01/14	65	16.27	62	16.43	16.00	3	8,441	0.04%
2021/01/13	7	15.09	16	15.13	15.55	-9	7,538	-0.12%
2021/01/12	52	15.17	8	14.96	14.50	44	7,235	0.61%
2021/01/11	6	14.76	17	14.69	14.80	-11	6,975	-0.16%
2021/01/08	5	14.34	0	0.00	14.25	5	6,834	0.07%
2021/01/07	0	0.00	6	14.55	14.55	-6	6,790	-0.09%
2021/01/06	0	0.00	7	14.68	14.10	-7	6,719	-0.10%
2021/01/05	4	14.60	12	14.80	14.90	-8	6,538	-0.12%
2021/01/04	12	14.53	15	14.30	14.55	-3	6,416	-0.05%
2020/12/31	2	14.05	0	0.00	14.25	2	6,307	0.03%
2020/12/30	0	0.00	2	14.10	14.05	-2	6,261	-0.03%
2020/12/29	3	14.22	0	0.00	14.10	3	6,232	0.05%
2020/12/28	0	0.00	2	14.25	14.35	-2	6,224	-0.03%
2020/12/25	37	14.25	25	14.13	14.20	12	6,165	0.19%
2020/12/23	2	13.70	0	0.00	13.80	2	6,018	0.03%
2020/12/22	7	13.57	2	14.00	13.50	5	6,020	0.08%
2020/12/21	0	0.00	1	13.65	13.65	-1	6,003	-0.02%
2020/12/17	6	14.25	0	0.00	14.15	6	5,882	0.10%
2020/12/16	0	0.00	1	14.10	14.10	-1	5,860	-0.02%
2020/12/15	0	0.00	17	14.15	14.00	-17	5,830	-0.29%
2020/12/14	0	0.00	13	14.52	14.35	-13	5,774	-0.23%
2020/12/11	2	13.85	16	13.81	13.85	-14	5,674	-0.25%
2020/12/10	39	14.51	17	14.38	14.40	22	5,542	0.40%
2020/12/09	9	14.88	4	14.73	14.95	5	5,392	0.09%
2020/12/08	15	14.35	3	14.45	14.40	12	5,187	0.23%
2020/12/07	20	14.46	14	14.50	14.55	6	5,049	0.12%
2020/12/04	7	13.54	2	13.65	13.70	5	4,674	0.11%
2020/12/02	4	13.25	16	13.15	13.35	-12	4,450	-0.27%
2020/12/01	0	0.00	15	12.75	13.00	-15	4,151	-0.36%
2020/11/30	18	12.73	5	12.65	12.65	13	4,000	0.32%
2020/11/27	24	12.27	17	12.28	12.55	7	3,815	0.18%
2020/11/26	5	12.15	0	0.00	12.15	5	3,693	0.14%
2020/11/25	24	12.24	31	12.29	12.15	-7	3,660	-0.19%
2020/11/24	5	12.32	9	12.28	12.10	-4	3,506	-0.11%
2020/11/23	7	11.94	15	11.90	11.90	-8	3,088	-0.26%
2020/11/20	38	11.96	15	11.97	12.05	23	3,046	0.75%
2020/11/16	0	0.00	32	11.50	11.30	-32	2,572	-1.24%
2020/11/13	5	11.15	5	11.20	11.25	0	2,567	0.00%
2020/11/12	1	11.20	2	11.30	11.15	-1	2,581	-0.04%
2020/11/11	2	11.25	0	0.00	11.25	2	2,600	0.08%
2020/11/10	0	0.00	2	11.25	11.15	-2	2,643	-0.08%
2020/11/09	5	11.22	7	11.27	11.20	-2	2,800	-0.07%
2020/11/06	0	0.00	2	10.80	10.70	-2	2,794	-0.07%
2020/11/05	0	0.00	2	10.80	10.75	-2	2,804	-0.07%
2020/11/03	14	10.81	10	10.85	10.80	4	2,833	0.14%
2020/11/02	10	10.60	10	10.64	10.65	0	2,857	0.00%
2020/10/29	0	0.00	5	10.80	10.85	-5	2,876	-0.17%
2020/10/28	0	0.00	1	11.45	11.00	-1	2,869	-0.03%
2020/10/27	40	11.35	17	11.43	11.30	23	2,850	0.81%
2020/10/26	29	11.56	12	11.63	11.55	17	2,838	0.60%
2020/10/23	9	11.20	14	11.23	11.70	-5	2,798	-0.18%
2020/10/22	11	10.79	0	0.00	10.90	11	2,652	0.41%
2020/10/21	12	10.86	11	10.90	11.00	1	2,532	0.04%
2020/10/20	10	10.80	10	10.85	10.85	0	2,549	0.00%
2020/10/19	0	0.00	6	10.87	10.85	-6	2,580	-0.23%
2020/10/14	4	10.93	0	0.00	11.00	4	2,690	0.15%
2020/10/13	4	10.75	4	10.80	10.85	0	2,761	0.00%
2020/10/07	8	10.80	8	10.85	10.90	0	2,942	0.00%
2020/10/05	30	10.63	20	10.60	10.70	10	3,062	0.33%
2020/09/30	11	10.35	11	10.40	10.60	0	3,115	0.00%
2020/09/28	4	10.30	4	10.40	10.55	0	3,508	0.00%
2020/09/25	4	10.40	0	0.00	10.35	4	4,294	0.09%
2020/09/24	1	10.55	4	10.55	10.50	-3	4,587	-0.07%
2020/09/23	3	11.13	15	10.97	11.00	-12	4,604	-0.26%
2020/09/22	0	0.00	2	11.30	11.25	-2	4,625	-0.04%
2020/09/21	4	11.70	2	11.40	11.40	2	4,627	0.04%
2020/09/16	4	11.70	25	11.65	11.50	-21	4,604	-0.46%
2020/09/15	0	0.00	3	11.65	11.65	-3	4,626	-0.06%
2020/09/14	7	11.34	4	11.40	11.40	3	4,688	0.06%
2020/09/11	2	11.30	0	0.00	11.25	2	4,703	0.04%
2020/09/09	5	11.65	0	0.00	11.70	5	4,688	0.11%
2020/09/08	2	11.90	0	0.00	11.75	2	4,696	0.04%
2020/09/07	22	12.18	4	12.30	12.10	18	4,696	0.38%
2020/09/02	0	0.00	5	11.90	11.65	-5	5,124	-0.10%
2020/09/01	10	11.55	11	11.61	11.75	-1	5,162	-0.02%
2020/08/27	10	11.60	42	11.79	11.55	-32	5,225	-0.61%
2020/08/26	4	11.85	7	11.99	11.75	-3	5,259	-0.06%
2020/08/25	10	11.70	13	11.75	11.75	-3	5,244	-0.06%
2020/08/24	0	0.00	8	11.30	11.30	-8	5,189	-0.15%
2020/08/20	32	11.09	13	10.97	10.80	19	5,172	0.37%
2020/08/19	20	11.60	12	11.65	11.50	8	5,126	0.16%
2020/08/18	10	11.65	10	11.65	11.75	0	5,118	0.00%
2020/08/17	12	11.73	12	11.79	11.75	0	5,096	0.00%
2020/08/14	0	0.00	10	11.60	11.70	-10	5,068	-0.20%
2020/08/13	52	11.77	32	11.73	11.50	20	5,021	0.40%
2020/08/12	34	10.96	31	11.06	12.00	3	4,842	0.06%
2020/08/11	10	11.10	12	11.15	11.15	-2	4,780	-0.04%
2020/08/10	0	0.00	1	11.25	11.25	-1	4,782	-0.02%
2020/08/07	4	11.08	3	11.15	11.15	1	4,774	0.02%
2020/08/06	12	11.18	11	11.23	11.05	1	4,774	0.02%
2020/08/05	0	0.00	2	11.15	11.15	-2	4,767	-0.04%
2020/07/31	0	0.00	1	10.85	10.85	-1	4,819	-0.02%
2020/07/30	0	0.00	2	10.70	10.90	-2	4,879	-0.04%
2020/07/29	34	10.51	36	10.57	10.50	-2	4,881	-0.04%
2020/07/28	2	10.55	10	10.40	10.40	-8	4,862	-0.16%
2020/07/27	14	10.62	0	0.00	10.60	14	4,865	0.29%
2020/07/24	17	10.99	18	11.01	10.85	-1	4,981	-0.02%
2020/07/23	40	11.10	40	11.11	11.15	0	5,028	0.00%
2020/07/22	10	11.05	10	11.10	11.10	0	5,033	0.00%
2020/07/21	21	11.06	48	11.11	11.10	-27	5,005	-0.54%
2020/07/20	141	10.61	141	10.66	10.65	0	4,984	0.00%	大買/大賣/
2020/07/17	60	10.97	37	11.02	10.80	23	4,947	0.46%
2020/07/16	38	11.08	60	11.12	11.15	-22	4,902	-0.45%
2020/07/15	45	11.76	1	11.65	11.40	44	4,831	0.91%
2020/07/14	1	11.60	0	0.00	11.50	1	4,764	0.02%
2020/07/13	1	11.70	21	11.75	11.70	-20	4,739	-0.42%
2020/07/10	0	0.00	2	11.85	11.60	-2	4,711	-0.04%
2020/07/09	0	0.00	54	12.31	12.35	-54	4,636	-1.16%
2020/07/08	10	12.53	18	12.73	12.85	-8	4,513	-0.18%
2020/07/07	86	12.45	53	12.46	12.35	33	4,321	0.76%
2020/07/06	80	12.77	81	12.95	12.95	-1	4,112	-0.02%
2020/07/03	32	11.86	46	11.77	11.90	-14	3,344	-0.42%
2020/07/02	25	10.72	16	10.76	10.85	9	3,054	0.29%
2020/07/01	20	10.53	24	10.55	10.50	-4	2,989	-0.13%
2020/06/30	40	10.30	36	10.32	10.30	4	2,952	0.14%
2020/06/29	2	10.35	5	10.29	10.30	-3	2,951	-0.10%
2020/06/24	3	10.50	40	10.47	10.45	-37	2,957	-1.25%
2020/06/23	79	10.35	41	10.41	10.30	38	2,983	1.27%
2020/06/22	79	10.62	79	10.66	10.50	0	3,044	0.00%
2020/06/19	8	10.58	8	10.49	10.75	0	3,052	0.00%
2020/06/18	15	10.40	12	10.39	10.40	3	2,976	0.10%
2020/06/17	0	0.00	10	10.40	10.50	-10	2,972	-0.34%
2020/06/16	46	10.22	45	10.27	10.40	1	2,980	0.03%
2020/06/15	36	10.33	36	10.37	10.20	0	2,988	0.00%
2020/06/12	76	10.20	75	10.24	10.25	1	2,986	0.03%
2020/06/11	69	10.93	68	10.80	10.50	1	2,959	0.03%
2020/06/10	1	10.15	0	0.00	10.65	1	2,602	0.04%
2020/06/09	0	0.00	0	9.90	9.90	0	2,546	0.00%
2020/06/05	5	9.94	0	0.00	9.86	5	2,483	0.20%
2020/06/01	0	0.00	5	9.70	9.53	-5	2,497	-0.20%
2020/05/22	5	9.55	0	0.00	9.37	5	2,912	0.17%
2020/05/21	0	0.00	2	9.61	9.60	-2	2,929	-0.07%
2020/05/19	0	0.00	0	9.30	9.36	0	2,930	0.00%
2020/05/13	0	0.00	0	9.85	9.89	0	2,965	0.00%
2020/05/12	23	9.98	0	0.00	9.85	23	2,977	0.77%
2020/05/11	0	0.00	2	10.05	9.98	-2	3,037	-0.07%
2020/05/08	108	10.21	100	10.16	9.97	8	3,030	0.26%	大買/
2020/05/07	0	0.00	0	10.10	10.15	0	2,984	0.00%
2020/05/04	0	0.00	1	9.82	9.88	-1	2,912	-0.03%
2020/04/30	3	9.96	0	0.00	9.99	3	2,921	0.10%
2020/04/29	34	10.34	30	10.10	10.00	4	2,938	0.14%
2020/04/27	0	0.00	0	9.70	9.68	0	2,937	0.00%
2020/04/21	2	8.93	2	9.09	8.81	0	3,831	0.00%
2020/04/20	4	9.28	0	0.00	9.21	4	3,823	0.10%
2020/04/17	3	9.59	0	0.00	9.30	3	3,958	0.08%
2020/04/16	0	0.00	1	9.23	9.50	-1	3,932	-0.03%
2020/04/15	1	9.17	0	0.00	9.18	1	3,957	0.03%
2020/04/14	5	9.09	0	0.00	9.12	5	3,972	0.13%
2020/04/10	0	8.88	0	0.00	8.88	0	3,999	0.00%
2020/04/09	0	8.98	0	0.00	8.88	0	4,034	0.00%
2020/04/08	0	0.00	1	8.90	8.87	-1	4,071	-0.02%
2020/04/07	0	8.68	0	0.00	8.61	0	4,069	0.00%
2020/04/01	0	0.00	59	8.25	8.26	-59	4,148	-1.42%
2020/03/31	0	8.28	0	0.00	8.24	0	4,273	0.00%
2020/03/27	15	8.27	15	8.13	8.10	0	4,668	0.00%
2020/03/26	18	7.86	0	0.00	8.21	18	4,916	0.37%
2020/03/25	38	7.57	0	0.00	7.74	38	4,873	0.78%
2020/03/24	2	7.27	0	0.00	7.23	2	4,820	0.04%
2020/03/23	0	7.10	1	7.20	6.97	-1	4,809	-0.02%
2020/03/20	2	7.23	0	0.00	7.43	2	4,804	0.04%
2020/03/19	2	7.03	0	0.00	7.03	2	4,772	0.04%
2020/03/18	0	8.06	59	8.21	7.81	-59	4,726	-1.25%
2020/03/13	0	9.54	5	9.32	9.54	-5	4,623	-0.11%
2020/03/12	0	0.00	5	10.15	10.05	-5	4,539	-0.11%
2020/03/11	15	11.02	10	10.95	10.55	5	4,457	0.11%
2020/03/10	10	10.40	10	10.45	11.00	0	4,421	0.00%
2020/03/09	4	11.02	1	10.90	10.60	3	4,368	0.07%
2020/03/06	11	10.85	7	10.85	10.80	4	4,293	0.09%
2020/03/05	0	11.05	0	0.00	11.05	0	4,266	0.00%
2020/03/04	10	10.75	11	10.77	11.15	-1	4,221	-0.02%
2020/03/03	3	10.80	3	10.85	10.75	0	4,161	0.00%
2020/03/02	5	10.90	10	10.95	10.95	-5	4,096	-0.12%
2020/02/27	12	10.89	12	10.80	10.70	0	4,033	0.00%
2020/02/26	10	10.55	8	10.65	10.65	2	3,782	0.05%
2020/02/25	1	10.50	19	10.36	10.35	-18	3,712	-0.48%
2020/02/19	8	10.62	20	10.55	10.55	-12	3,600	-0.33%
2020/02/18	20	10.23	30	10.32	10.40	-10	3,545	-0.28%
2020/02/17	10	10.30	0	0.00	10.25	10	3,519	0.28%
2020/02/14	20	10.45	20	10.47	10.45	0	3,504	0.00%
2020/02/13	10	10.55	0	0.00	10.45	10	3,496	0.29%
2020/02/12	1	10.70	1	10.55	10.55	0	3,507	0.00%
2020/02/10	5	10.05	40	10.00	10.15	-35	3,408	-1.03%
2020/02/07	15	10.33	0	0.00	10.20	15	3,403	0.44%
2020/02/06	0	10.55	0	0.00	10.45	0	3,388	0.00%
2020/02/05	15	10.27	10	10.23	10.20	5	3,372	0.15%
2020/02/04	0	10.50	0	0.00	10.40	0	3,342	0.00%
2020/02/03	6	10.26	8	10.24	10.20	-2	3,319	-0.06%
2020/01/31	2	10.90	2	10.95	10.90	0	3,262	0.00%
2020/01/30	5	10.89	39	10.90	10.90	-34	3,201	-1.06%
2020/01/20	0	0.00	0.2	11.50	11.50	-0.2	3,057	-0.01%
2020/01/17	303	11.90	171	11.55	11.40	132	2,938	4.49%	大買/大賣/鉅額交易
2020/01/16	11	10.90	14	11.45	11.75	-3	2,603	-0.12%
2020/01/15	16	10.30	16	10.35	10.70	0	2,178	0.00%
2020/01/14	20	10.28	20	10.33	10.30	0	2,113	0.00%
2020/01/13	25	10.52	9	10.56	10.40	16	2,083	0.77%
2020/01/10	30	10.13	32	10.18	10.05	-2	1,955	-0.10%
2020/01/09	20	10.14	16	10.19	10.25	4	1,945	0.21%
2020/01/07	60	10.06	60	10.10	9.96	0	1,882	0.00%
2020/01/06	18	10.20	18	10.25	10.15	0	1,842	0.00%
2020/01/03	79	10.48	70	10.52	10.35	9	1,818	0.49%
2020/01/02	36	10.46	40	10.50	10.55	-4	1,773	-0.23%
2019/12/31	16	10.41	10	10.45	10.40	6	1,713	0.35%
2019/12/30	31	10.71	0	0.00	10.45	31	1,695	1.83%
2019/12/27	56	10.52	54	10.56	10.65	2	1,638	0.12%
2019/12/26	10	10.95	10	10.95	10.85	0	1,553	0.00%
2019/12/25	12	10.59	17	10.63	10.55	-5	1,408	-0.36%
2019/12/24	116	10.40	114	10.31	10.70	2	1,332	0.15%	大買/大賣/
2019/12/23	33	10.11	24	10.25	10.40	9	984	0.91%
2019/12/20	0	0.00	10	9.38	9.48	-10	687	-1.46%
2019/12/17	4	9.21	0	0.00	9.22	4	687	0.58%
2019/11/20	0	0.00	0	8.85	8.85	0	815	0.00%
2019/11/13	0	0.00	0	8.65	8.70	0	822	0.00%
2019/11/11	5	9.01	0	0.00	8.78	5	816	0.61%
2019/10/29	5	9.33	0	0.00	9.33	5	813	0.61%
2019/10/25	2	9.52	0	0.00	9.51	2	839	0.24%
2019/10/21	2	9.43	0	0.00	9.47	2	822	0.24%
2019/10/16	0	0.00	5	9.44	9.42	-5	813	-0.61%
2019/09/24	5	9.60	0	0.00	9.44	5	860	0.58%
2019/09/05	0	0.00	7	9.68	9.55	-7	736	-0.95%
2019/09/04	7	9.30	5	9.30	9.34	2	666	0.30%
2019/08/27	0	0.00	14	8.70	8.70	-14	584	-2.39%
2019/08/22	2	8.86	0	0.00	8.85	2	585	0.34%
2019/08/21	0	0.00	3	8.85	8.91	-3	579	-0.52%
2019/08/19	0	0.00	5	8.84	8.80	-5	571	-0.87%
2019/07/22	22	8.82	5	8.92	8.90	17	505	3.36%
2019/07/17	0	0.00	15	8.85	8.83	-15	536	-2.79%
2019/07/15	0	0.00	3	8.88	8.91	-3	630	-0.48%
2019/07/10	0	0.00	0	8.40	8.36	0	605	0.00%
2019/07/05	0	0.00	0	8.48	8.48	0	592	0.00%
2019/07/03	3	8.44	0	0.00	8.45	3	600	0.50%
2019/07/01	0	0.00	1	8.36	8.36	-1	607	-0.16%
2019/06/26	0	0.00	0	8.31	8.36	0	626	0.00%
2019/06/20	15	8.41	40	8.44	8.53	-25	647	-3.86%
2019/06/19	0	0.00	1	8.40	8.40	-1	662	-0.15%
2019/06/17	1	8.37	0	0.00	8.33	1	692	0.14%
2019/06/12	0	0.00	0	8.42	8.42	0	712	0.00%
2019/06/11	0	0.00	10	8.44	8.43	-10	717	-1.39%
2019/06/10	0	0.00	40	8.44	8.35	-40	720	-5.55%
2019/05/31	0	0.00	20	8.51	8.50	-20	786	-2.54%
2019/05/30	0	0.00	20	8.44	8.43	-20	787	-2.54%
2019/05/29	2	8.43	20	8.43	8.44	-18	794	-2.27%
2019/05/28	3	8.46	0	0.00	8.46	3	797	0.38%
2019/05/27	0	0.00	40	8.41	8.42	-40	808	-4.95%
2019/05/24	4	8.32	50	8.32	8.29	-46	816	-5.63%
2019/05/23	0	0.00	52	8.32	8.28	-52	851	-6.11%
2019/05/20	0	0.00	58	8.30	8.25	-58	870	-6.66%
2019/04/26	1	9.82	0	0.00	9.77	1	1,021	0.10%
2019/04/24	0	0.00	1	10.05	9.94	-1	1,007	-0.10%
2019/04/23	10	10.10	0	0.00	10.10	10	988	1.01%
2019/04/22	13	10.07	14	10.20	10.25	-1	962	-0.10%
2019/04/19	0	0.00	2	9.62	9.85	-2	863	-0.23%
2019/04/18	3	9.64	0	0.00	9.55	3	847	0.35%
2019/04/16	2	9.62	0	0.00	9.60	2	831	0.24%
2019/04/15	0	9.63	0	0.00	9.67	0	825	0.00%
2019/04/11	0	0.00	1	9.84	9.79	-1	816	-0.12%
2019/04/10	2	9.80	0	0.00	9.85	2	821	0.24%
2019/04/09	2	9.84	0	0.00	9.87	2	811	0.25%
2019/04/08	0	9.90	0	0.00	9.78	0	802	0.00%
2019/04/02	0	9.65	0	0.00	9.60	0	783	0.00%
2019/03/28	0	0.00	5	9.70	9.70	-5	752	-0.66%
2019/03/27	0	9.87	0	0.00	9.90	0	742	0.00%
2019/03/26	12	9.91	0	0.00	9.91	12	737	1.63%
2019/03/25	5	9.89	0	0.00	9.89	5	736	0.68%
2019/03/22	0	10.05	0	0.00	10.05	0	725	0.00%
2019/03/20	0	10.10	0	0.00	10.10	0	701	0.00%
2019/03/19	4	10.05	0	0.00	10.05	4	669	0.60%
2019/03/18	0	9.97	0	0.00	9.94	0	665	0.00%
2019/03/15	0	9.85	0	0.00	9.85	0	660	0.00%
2019/03/14	2	10.10	8	10.18	10.10	-6	647	-0.93%
2019/03/13	4	10.10	12	10.15	10.10	-8	651	-1.23%
2019/03/12	0	10.00	0	0.00	10.05	0	649	0.00%
2019/03/11	1	10.10	1	10.00	10.00	0	653	0.00%
2019/03/08	0	10.90	0	0.00	10.05	0	661	0.00%
2019/03/07	0	0.00	1	10.20	10.10	-1	693	-0.14%
2019/03/06	1	10.35	70	10.33	10.30	-69	731	-9.43%
2019/03/05	0	10.05	0	0.00	10.05	0	704	0.00%
2019/03/04	0	10.10	0	0.00	10.10	0	704	0.00%
2019/02/27	3	10.05	0	0.00	10.10	3	700	0.43%
2019/02/26	20	10.05	0	0.00	10.10	20	697	2.87%
2019/02/25	30	10.20	0	0.00	10.20	30	689	4.35%
2019/02/22	25	10.27	5	10.35	10.30	20	678	2.95%
2019/02/20	31	10.20	2	10.30	10.30	29	633	4.58%
2019/02/19	2	10.20	0	0.00	10.20	2	626	0.32%
2019/02/18	1	10.20	0	0.00	10.20	1	611	0.16%
2019/02/15	18	10.20	19	10.31	10.45	-1	582	-0.17%
2019/02/14	0	9.85	0	0.00	9.87	0	490	0.00%
2019/01/28	0	9.26	0	0.00	9.30	0	422	0.00%
2019/01/17	0	9.00	0	0.00	8.99	0	443	0.00%
2019/01/14	0	9.00	0	0.00	8.95	0	441	0.00%
2018/12/13	1	9.46	0	0.00	9.38	1	547	0.18%
2018/12/05	11	9.60	0	0.00	9.60	11	616	1.79%
2018/12/04	5	9.77	0	0.00	9.76	5	628	0.80%
2018/12/03	12	9.79	0	0.00	9.73	12	629	1.91%
2018/11/29	0	0.00	0	9.85	9.85	0	579	0.00%
2018/11/28	1	8.98	0	0.00	8.96	1	537	0.19%
2018/11/19	1	8.81	0	0.00	8.78	1	540	0.18%
2018/11/16	0	0.00	0	8.63	8.69	0	541	0.00%
2018/11/13	1	8.45	0	0.00	8.45	1	562	0.18%
2018/11/08	0	0.00	2	8.90	8.83	-2	586	-0.34%
2018/11/06	2	8.69	0	0.00	8.66	2	598	0.33%
2018/11/02	2	8.80	3	8.80	8.81	-1	616	-0.16%
2018/11/01	6	8.53	0	0.00	8.59	6	622	0.96%
2018/10/29	1	8.15	0	0.00	8.14	1	621	0.16%
2018/10/25	1	8.49	0	0.00	8.37	1	633	0.16%
2018/10/22	0	9.10	0	0.00	9.05	0	631	0.00%
2018/10/12	2	8.60	0	0.00	8.68	2	645	0.31%
2018/10/11	0	0.00	3	8.73	8.73	-3	646	-0.46%
2018/10/03	7	10.10	0	0.00	10.10	7	632	1.11%
2018/09/28	5	10.10	1	10.05	10.10	4	695	0.58%
2018/09/25	2	10.15	0	0.00	10.15	2	713	0.28%
2018/09/21	3	10.10	0	0.00	10.15	3	721	0.42%
2018/09/17	1	10.50	1	10.40	10.40	0	767	0.00%
2018/09/14	0	0.00	20	10.25	10.45	-20	776	-2.57%
2018/09/13	23	10.21	0	0.00	10.25	23	784	2.93%
2018/09/05	1	10.70	0	0.00	10.70	1	1,037	0.10%
2018/09/04	2	10.65	1	10.65	10.70	1	1,070	0.09%
2018/09/03	0	0.00	0	10.70	10.60	0	1,100	0.00%
2018/08/29	0	0.00	2	10.75	10.75	-2	1,187	-0.17%
2018/08/22	2	10.60	0	0.00	10.65	2	1,445	0.14%
2018/08/20	2	10.60	0	0.00	10.50	2	1,529	0.13%
2018/08/15	4	10.80	0	0.00	10.75	4	1,522	0.26%
2018/08/07	5	11.60	0	0.00	11.60	5	1,498	0.33%
2018/08/06	3	11.50	0	0.00	11.50	3	1,546	0.19%
2018/08/03	8	11.47	3	11.50	11.50	5	1,551	0.32%
2018/08/02	10	11.53	0	0.00	11.50	10	1,558	0.64%
2018/08/01	5	11.58	0	0.00	11.55	5	1,569	0.32%
2018/07/31	5	11.42	0	0.00	11.40	5	1,633	0.31%
2018/07/30	10	11.48	0	0.00	11.45	10	1,637	0.61%
2018/07/27	5	11.60	0	0.00	11.65	5	1,638	0.31%
2018/07/23	5	11.35	0	0.00	11.30	5	1,642	0.30%
2018/07/20	10	11.35	0	0.00	11.45	10	1,644	0.61%
2018/07/19	14	11.38	0	0.00	11.25	14	1,641	0.85%
2018/07/13	14	11.06	0	0.00	11.15	14	1,770	0.79%
2018/07/12	10	10.90	0	0.00	11.00	10	1,769	0.57%
2018/07/09	5	10.90	0	0.00	11.10	5	1,756	0.28%
2018/07/04	5	11.65	0	0.00	11.65	5	1,737	0.29%
2018/07/03	20	12.16	0	0.00	12.10	20	1,737	1.15%
2018/07/02	145	12.39	0	0.00	12.35	145	1,722	8.42%	大買/鉅額交易
2018/06/29	15	12.35	0	0.00	12.35	15	1,720	0.87%
2018/06/27	0	0.00	60	12.60	12.55	-60	1,726	-3.48%
2018/06/26	1	12.35	152	12.36	12.35	-151	1,719	-8.78%	大賣/鉅額交易
2018/06/25	10	12.80	20	12.77	12.75	-10	1,712	-0.58%
2018/06/22	5	13.15	1	13.05	13.00	4	1,726	0.23%
2018/06/21	5	13.15	20	13.20	13.20	-15	1,748	-0.86%
2018/06/20	13	12.97	0	0.00	12.95	13	1,734	0.75%
2018/06/19	28	13.06	0	0.00	13.00	28	1,980	1.41%
2018/06/15	39	13.08	0	0.00	13.20	39	1,956	1.99%
2018/06/14	5	12.60	0	0.00	12.55	5	1,772	0.28%
2018/06/13	10	12.70	0	0.00	12.70	10	1,793	0.56%
2018/06/12	20	12.93	10	12.80	12.85	10	1,800	0.56%
2018/06/11	25	12.88	22	12.81	12.80	3	1,770	0.17%
2018/06/08	5	12.75	0	0.00	12.75	5	1,778	0.28%
2018/06/07	5	12.75	0	0.00	12.80	5	1,821	0.27%
2018/06/06	5	12.65	1	12.70	12.70	4	1,784	0.22%
2018/06/04	26	12.65	4	12.69	12.60	22	1,765	1.25%
2018/06/01	5	12.40	0	0.00	12.70	5	1,701	0.29%
2018/05/31	5	12.60	1	12.70	12.35	4	1,663	0.24%
2018/05/30	1	12.55	1	12.35	12.75	0	1,619	0.00%
2018/05/29	88	12.21	35	12.16	12.20	53	1,536	3.45%
2018/05/28	1	11.65	0	0.00	11.80	1	1,468	0.07%
2018/05/25	104	11.60	0	0.00	11.60	104	1,500	6.93%	大買/鉅額交易
2018/05/23	0	0.00	2	11.65	11.55	-2	1,578	-0.13%
2018/05/17	1	11.50	4	11.50	11.50	-3	1,691	-0.18%
2018/05/15	0	0.00	10	11.85	11.85	-10	1,723	-0.58%
2018/05/14	1	12.20	7	12.09	11.80	-6	1,797	-0.33%
2018/05/11	1	12.45	0	0.00	12.45	1	1,775	0.06%
2018/05/10	7	12.56	0	0.00	12.55	7	1,794	0.39%
2018/05/03	1	12.50	0	0.00	12.45	1	1,911	0.05%
2018/04/26	0	0.00	1	12.50	12.45	-1	2,075	-0.05%
2018/04/20	1	12.90	0	0.00	12.90	1	2,158	0.05%
2018/04/18	1	12.90	0	0.00	12.85	1	2,341	0.04%
2018/04/12	0	13.40	0	0.00	13.40	0	2,418	0.00%
2018/04/11	0	13.30	0	0.00	13.30	0	2,452	0.00%
2018/04/10	0	13.30	5	13.15	13.25	-5	2,469	-0.20%
2018/04/09	8	13.07	0	0.00	13.05	8	2,495	0.32%
2018/04/03	0	13.70	0	0.00	13.15	0	2,503	0.00%
2018/04/02	0	13.90	24	13.30	13.30	-24	2,515	-0.95%
2018/03/31	0	13.20	0	0.00	13.25	0	2,534	0.00%
2018/03/30	0	13.25	1	13.25	13.20	-1	2,739	-0.04%
2018/03/29	0	0.00	1	13.25	13.25	-1	2,761	-0.04%
2018/03/28	0	13.45	0	0.00	13.30	0	2,771	0.00%
2018/03/27	2	13.48	0	0.00	13.45	2	2,842	0.07%
2018/03/26	0	14.90	0	0.00	13.45	0	2,841	0.00%
2018/03/23	0	15.00	2	13.80	13.75	-2	2,859	-0.07%
2018/03/22	26	14.27	2	14.25	14.15	24	2,840	0.85%
2018/03/21	2	14.00	0	0.00	13.90	2	2,589	0.08%
2018/03/20	0	13.95	0	0.00	13.85	0	2,583	0.00%
2018/03/19	1	14.09	0	0.00	14.00	1	2,570	0.04%
2018/03/16	0	14.00	3	13.90	13.85	-3	2,560	-0.12%
2018/03/15	0	14.05	3	14.07	14.05	-3	2,615	-0.11%
2018/03/14	11	14.21	2	14.10	14.10	9	2,650	0.34%
2018/03/13	0	0.00	6	13.95	14.00	-6	2,651	-0.23%
2018/03/12	3	13.80	0	0.00	13.70	3	2,671	0.11%
2018/03/09	3	13.80	0	0.00	13.80	3	2,716	0.11%
2018/03/08	0	13.70	2	13.70	13.70	-2	2,766	-0.07%
2018/03/07	0	13.50	3	13.50	13.50	-3	2,778	-0.11%
2018/03/05	0	13.60	0	0.00	13.50	0	2,935	0.00%
2018/03/02	3	13.65	0	0.00	13.65	3	3,056	0.10%
2018/03/01	0	0.00	3	13.65	13.65	-3	3,073	-0.10%
2018/02/26	10	13.62	0	0.00	13.65	10	3,055	0.33%
2018/02/21	0	13.10	0	0.00	13.10	0	3,172	0.00%
2018/02/07	0	0.00	10	13.35	13.15	-10	3,252	-0.31%
2018/01/31	0	0.00	2	15.25	15.30	-2	3,396	-0.06%
2018/01/30	10	15.45	5	15.60	15.35	5	3,506	0.14%
2018/01/25	2	15.35	0	0.00	15.30	2	3,688	0.05%
2018/01/24	3	15.40	30	15.25	15.25	-27	3,732	-0.72%
2018/01/23	0	0.00	21.5	15.30	15.30	-21.5	3,791	-0.57%
2018/01/22	33	16.07	5	15.75	15.70	28	3,804	0.74%
2018/01/19	0	0.00	5	15.81	15.75	-5	3,801	-0.13%
2018/01/18	11	15.85	21	15.88	15.70	-10	3,835	-0.26%
2018/01/17	20	15.58	0	0.00	15.60	20	3,761	0.53%
2018/01/16	1	15.60	2	15.55	15.60	-1	3,783	-0.03%
2018/01/15	2	15.30	0	0.00	15.55	2	3,830	0.05%
2018/01/11	0	0.00	0	14.90	14.85	0	3,773	0.00%
2018/01/09	0	0.00	10	15.25	15.20	-10	3,970	-0.25%
2018/01/04	3	15.40	0	0.00	15.35	3	4,447	0.07%
2018/01/03	0	0.00	0	15.35	15.35	0	4,538	0.00%