菱生 (2369)-台新-高雄券商分點個股進出

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

菱生

(2369)

可現股當沖

股價
18.30
漲跌
▲0.15
漲幅
+0.83%
成交量
1,102張
產業
上市半導體類股
536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－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5	18.33	0	0.00	18.30	5	2,567	0.19%
2024/11/21	0	0.00	1	18.35	18.15	-1	2,568	-0.04%
2024/11/19	0	0.00	4	18.31	18.40	-4	2,552	-0.16%
2024/11/18	2	18.15	16	18.15	18.15	-14	2,554	-0.55%
2024/11/15	0	0.00	1	18.50	18.50	-1	2,546	-0.04%
2024/11/14	12	18.42	2	18.30	18.20	10	2,538	0.39%
2024/11/13	4	19.05	1	18.85	18.85	3	2,514	0.12%
2024/11/12	7	19.09	16	19.09	18.70	-9	2,506	-0.36%
2024/11/11	18	19.85	15	19.90	19.60	3	2,462	0.12%
2024/11/08	5	19.70	5	19.93	19.40	0	2,414	0.00%
2024/11/07	0	0.00	3	20.05	20.00	-3	2,408	-0.12%
2024/11/06	2	20.08	54	20.05	20.00	-52	2,396	-2.17%
2024/11/05	9	20.32	5	20.35	19.90	4	2,405	0.17%
2024/11/04	15	20.37	9	20.41	20.30	6	2,390	0.25%
2024/11/01	1	18.95	0	0.00	19.45	1	2,333	0.04%
2024/10/30	2	19.30	1	19.40	19.20	1	2,337	0.04%
2024/10/29	9	19.73	2	19.95	19.55	7	2,327	0.30%
2024/10/28	14	20.50	2	20.75	20.10	12	2,306	0.52%
2024/10/25	52	21.18	18	21.46	21.50	34	2,238	1.52%
2024/10/24	93	21.32	29.1	21.84	21.80	63.9	2,126	3.00%
2024/10/23	65	21.38	100	21.34	21.40	-35	1,805	-1.94%
2024/10/22	0	0.00	72	20.42	20.60	-72	1,271	-5.66%
2024/10/21	2	18.95	5	19.40	18.75	-3	1,200	-0.25%
2024/10/18	10	18.30	0	0.00	18.15	10	1,205	0.83%
2024/10/15	0	0.00	1	18.45	18.25	-1	1,293	-0.08%
2024/10/11	3	17.75	0	0.00	18.10	3	1,349	0.22%
2024/10/09	11	18.26	0	0.00	17.90	11	1,372	0.80%
2024/10/08	0.2	18.35	0	0.00	18.30	0.2	1,393	0.01%
2024/10/04	1.1	18.67	1	18.65	18.65	0.1	1,483	0.01%
2024/09/25	0.1	19.25	8.2	19.20	19.20	-8.1	1,765	-0.46%
2024/09/24	1	18.85	5	18.90	18.90	-4	1,786	-0.22%
2024/09/20	1	18.85	2	18.85	19.05	-1	1,899	-0.05%
2024/09/19	5	18.70	2	18.75	18.75	3	2,013	0.15%
2024/09/18	1	18.95	0	0.00	18.60	1	2,437	0.04%
2024/09/13	0	0.00	1	18.55	18.55	-1	2,565	-0.04%
2024/09/11	0	0.00	4	18.00	18.00	-4	2,611	-0.15%
2024/09/10	0.2	18.10	0	0.00	18.10	0.2	2,635	0.01%
2024/09/09	0	0.00	3	18.55	18.55	-3	2,643	-0.11%
2024/09/05	6	18.50	0	0.00	18.40	6	2,670	0.22%
2024/09/04	1.2	18.72	0	0.00	18.50	1.2	2,699	0.04%
2024/09/03	0	19.80	1	19.75	19.65	-1	2,703	-0.04%
2024/08/30	2	20.70	0	0.00	20.50	2	2,797	0.07%
2024/08/29	2	20.23	0	0.00	20.35	2	2,845	0.07%
2024/08/28	2	20.10	0	0.00	20.05	2	2,987	0.07%
2024/08/27	13	19.94	1	20.05	20.05	12	3,178	0.38%
2024/08/26	3	19.92	2	20.10	19.90	1	3,281	0.03%
2024/08/22	3	19.85	0	0.00	19.75	3	3,772	0.08%
2024/08/20	0	0.00	6	20.00	19.85	-6	4,058	-0.15%
2024/08/16	0	0.00	9	19.80	19.75	-9	4,344	-0.21%
2024/08/15	10	19.45	0	0.00	19.55	10	4,351	0.23%
2024/08/14	0	0.00	0.3	19.45	19.45	-0.3	4,360	-0.01%
2024/08/13	0	0.00	2	19.60	19.45	-2	4,370	-0.05%
2024/08/12	4	19.46	5	19.87	19.70	-1	4,381	-0.02%
2024/08/09	1	19.05	1	19.05	18.85	0	4,375	0.00%
2024/08/08	1	18.65	0	0.00	18.60	1	4,374	0.02%
2024/08/07	0	0.00	2	18.88	18.95	-2	4,385	-0.05%
2024/08/06	2.1	17.54	7	17.19	17.50	-4.9	4,383	-0.11%
2024/08/05	11.1	18.36	1	18.30	18.30	10.1	4,350	0.23%
2024/08/02	2	20.55	28.8	20.75	20.30	-26.8	4,313	-0.62%
2024/08/01	0	0.00	16	21.18	21.20	-16	4,314	-0.37%
2024/07/31	0	0.00	1	20.85	20.80	-1	4,317	-0.02%
2024/07/29	9.1	20.63	3	20.90	20.40	6.1	4,318	0.14%
2024/07/26	2	20.80	1	20.95	20.95	1	4,305	0.02%
2024/07/23	5	21.33	7	21.54	21.50	-2	4,316	-0.05%
2024/07/22	13.1	21.22	4	21.18	21.25	9.1	4,324	0.21%
2024/07/19	29	22.08	2.2	22.32	21.95	26.8	4,299	0.62%
2024/07/18	26	22.58	9	22.78	22.65	17	4,289	0.40%
2024/07/17	7	23.20	6	23.28	23.30	1	4,262	0.02%
2024/07/16	2.1	22.90	2	22.98	22.90	0.1	4,266	0.00%
2024/07/15	10.1	22.93	1	22.85	22.80	9.1	4,305	0.21%
2024/07/12	6	23.18	5	23.10	23.20	1	4,298	0.02%
2024/07/11	12	23.31	1.1	23.48	23.20	10.9	4,303	0.25%
2024/07/10	2	23.33	3	23.37	23.30	-1	4,357	-0.02%
2024/07/09	16	23.52	0	0.00	23.45	16	4,422	0.36%
2024/07/08	17	24.13	2	24.10	24.00	15	4,417	0.34%
2024/07/05	7.5	23.98	29.2	24.36	24.45	-21.7	4,391	-0.49%
2024/07/04	13	23.95	12	24.06	23.90	1	4,353	0.02%
2024/07/03	1	23.35	4	23.41	23.35	-3	4,339	-0.07%
2024/07/02	2	22.93	0	0.00	22.95	2	4,330	0.05%
2024/07/01	7.1	23.21	11	23.16	23.05	-3.9	4,327	-0.09%
2024/06/28	2	23.60	3	23.70	23.65	-1	4,336	-0.02%
2024/06/27	2	23.48	0	0.00	23.35	2	4,407	0.05%
2024/06/26	14.2	23.95	12	24.18	23.80	2.2	4,418	0.05%
2024/06/25	13	23.97	10	24.20	24.30	3	4,374	0.07%
2024/06/24	68.5	24.69	50	24.44	24.40	18.5	4,284	0.43%
2024/06/21	7.1	23.49	11	23.65	23.75	-3.9	3,924	-0.10%
2024/06/20	0	0.00	8	23.06	23.10	-8	3,884	-0.21%
2024/06/19	1	22.55	0	0.00	22.55	1	3,999	0.03%
2024/06/18	3	22.78	1	22.70	22.80	2	4,325	0.05%
2024/06/17	3	22.77	5	22.69	22.80	-2	4,344	-0.05%
2024/06/14	5	22.20	7	22.23	22.20	-2	4,354	-0.05%
2024/06/13	4	22.24	5	22.35	22.35	-1	4,427	-0.02%
2024/06/12	7.3	22.10	0.3	22.00	22.05	7	4,468	0.16%
2024/06/11	3	22.30	1	22.55	22.20	2	4,499	0.04%
2024/06/07	6	22.84	0	0.00	22.95	6	4,546	0.13%
2024/06/06	10	22.93	2	22.98	22.80	8	4,582	0.17%
2024/06/05	6.2	23.45	14	24.06	23.40	-7.9	4,585	-0.17%
2024/06/04	24	24.26	4	24.46	24.00	20	4,714	0.42%
2024/06/03	32	24.62	19	24.53	24.20	13	4,904	0.27%
2024/05/31	42	24.36	37	24.75	24.50	5	4,995	0.10%
2024/05/30	13.3	24.18	2	24.15	24.15	11.3	4,928	0.23%
2024/05/29	24	24.64	32	24.66	24.60	-8	4,947	-0.16%
2024/05/28	40	23.91	82	23.92	24.15	-42	5,079	-0.83%
2024/05/27	113	23.20	130	23.36	23.40	-17	5,030	-0.34%	大買/大賣/
2024/05/24	3	22.13	8	22.21	22.10	-5	5,078	-0.10%
2024/05/23	0	0.00	3	21.97	22.00	-3	5,346	-0.06%
2024/05/22	15	22.81	15	22.38	22.20	0	5,542	0.00%
2024/05/21	1	21.20	2	21.38	21.50	-1	5,680	-0.02%
2024/05/20	3	21.55	9	21.49	21.40	-6	6,051	-0.10%
2024/05/17	9	21.40	6	21.38	21.40	3	6,706	0.04%
2024/05/16	2	21.55	0	0.00	21.40	2	8,721	0.02%
2024/05/15	1	21.30	3	21.47	21.35	-2	9,770	-0.02%
2024/05/14	0	0.00	6	21.25	21.20	-6	10,294	-0.06%
2024/05/13	0	0.00	5.2	21.03	21.10	-5.2	10,542	-0.05%
2024/05/10	3	20.85	4	21.15	21.15	-1	10,704	-0.01%
2024/05/09	17	21.29	8	21.45	21.25	9	10,847	0.08%
2024/05/08	0.3	21.75	37	21.60	21.60	-36.7	11,728	-0.31%
2024/05/07	1	21.50	1.3	21.91	21.70	-0.2	12,507	0.00%
2024/05/06	0	22.09	1	22.25	21.85	-1	12,544	-0.01%
2024/05/03	15	22.37	7	21.91	21.85	8	12,655	0.06%
2024/05/02	4	22.05	1	22.35	22.35	3	12,893	0.02%
2024/04/30	2	22.40	11	22.30	22.35	-9	14,230	-0.06%
2024/04/29	0	0.00	4	22.39	22.30	-4	14,729	-0.03%
2024/04/26	25	21.99	6	22.08	22.00	19	14,910	0.13%
2024/04/25	5	21.82	0	0.00	21.90	5	14,959	0.03%
2024/04/24	6	21.95	36	21.90	21.95	-30	14,959	-0.20%
2024/04/23	7	21.31	8	21.36	21.35	-1	14,951	-0.01%
2024/04/22	9	21.47	11	21.27	21.20	-2	14,949	-0.01%
2024/04/19	22	21.75	14	21.85	21.80	8	14,935	0.05%
2024/04/18	7	22.56	6	22.46	22.35	1	14,894	0.01%
2024/04/17	29	22.77	64	22.74	22.80	-35	14,887	-0.24%
2024/04/16	24	22.16	11.2	22.06	22.20	12.8	14,886	0.09%
2024/04/15	17.2	23.28	7	23.28	23.05	10.2	14,838	0.07%
2024/04/12	3	24.28	10	24.32	24.20	-7	14,769	-0.05%
2024/04/11	0.2	24.55	1	24.65	24.45	-0.8	14,759	-0.01%
2024/04/10	20	25.32	28	25.46	24.95	-8	14,760	-0.05%
2024/04/09	9.1	24.85	6	24.93	24.90	3.1	14,695	0.02%
2024/04/08	5	24.41	5	24.49	24.60	0	14,655	0.00%
2024/04/03	8.2	24.13	4	24.14	24.15	4.2	14,680	0.03%
2024/04/02	6.2	24.49	0	0.00	24.40	6.2	14,820	0.04%
2024/04/01	4.1	24.83	26	24.63	24.90	-21.9	15,048	-0.15%
2024/03/29	7.1	23.93	36	23.77	23.80	-28.9	15,037	-0.19%
2024/03/28	8.2	24.22	4	24.61	24.10	4.2	15,070	0.03%
2024/03/27	4.1	24.25	4	24.30	24.35	0.1	15,060	0.00%
2024/03/26	15	24.80	52	24.73	24.40	-37	15,057	-0.25%
2024/03/25	7	25.61	8	25.52	25.20	-1	15,050	-0.01%
2024/03/22	26	25.32	19	25.44	25.35	7	15,016	0.05%
2024/03/21	53	25.34	57.2	25.30	24.90	-4.2	14,898	-0.03%
2024/03/20	46	24.24	1	24.30	24.15	45	14,619	0.31%
2024/03/19	22	24.62	2	24.60	24.45	20	14,640	0.14%
2024/03/18	30.2	24.57	31	24.52	24.85	-0.8	14,646	-0.01%
2024/03/15	6	24.12	2.1	24.39	24.05	3.9	14,617	0.03%
2024/03/14	10	24.56	13	24.63	24.35	-3	14,613	-0.02%
2024/03/13	27	25.36	15	25.10	24.95	12	14,624	0.08%
2024/03/12	27	25.33	5	25.55	25.55	22	14,624	0.15%
2024/03/11	10	25.00	6	25.02	24.90	4	14,644	0.03%
2024/03/08	27	24.99	54	24.76	24.75	-27	14,682	-0.18%
2024/03/07	53	26.61	55	26.56	25.60	-2	14,631	-0.01%
2024/03/06	63.2	26.80	30	26.81	27.10	33.2	14,558	0.23%
2024/03/05	42	26.16	22	26.22	26.45	20	14,663	0.14%
2024/03/04	11	26.45	10.2	26.45	26.25	0.8	15,604	0.01%
2024/03/01	73.1	26.64	140	26.51	26.35	-66.9	15,581	-0.43%	大賣/
2024/02/29	71	27.08	65.2	26.64	26.60	5.8	15,319	0.04%
2024/02/27	48	26.17	100.3	26.31	26.40	-52.3	15,175	-0.34%
2024/02/26	36.1	27.02	15	26.95	27.10	21.1	15,001	0.14%
2024/02/23	47	26.78	49.1	27.21	26.65	-2.1	14,866	-0.01%
2024/02/22	103.5	27.83	45	27.50	27.25	58.5	14,794	0.40%	大買/
2024/02/21	77	27.80	79.2	27.61	27.60	-2.2	14,615	-0.01%
2024/02/20	162.4	28.26	115.2	28.19	27.75	47.3	14,454	0.33%	大買/大賣/
2024/02/19	283.2	29.46	196	29.31	28.40	87.2	14,008	0.62%	大買/大賣/
2024/02/16	95	27.17	136.1	27.23	28.10	-41.1	12,541	-0.33%	大賣/
2024/02/15	30.1	25.12	99	25.18	25.55	-68.9	11,643	-0.59%
2024/02/05	39	24.25	57	24.23	24.15	-18	11,497	-0.16%
2024/02/02	16	24.01	10	23.90	23.90	6	11,304	0.05%
2024/02/01	32	23.87	49	23.98	23.80	-17	11,194	-0.15%
2024/01/31	152.2	24.70	100	24.48	24.35	52.2	11,138	0.47%	大買/
2024/01/30	113	24.29	119	24.08	24.55	-6	10,369	-0.06%	大買/大賣/
2024/01/29	7	22.85	3	22.65	22.70	4	9,680	0.04%
2024/01/26	18	22.79	8	23.32	22.70	10	9,703	0.10%
2024/01/25	42	23.15	73.5	23.38	23.20	-31.5	9,672	-0.33%
2024/01/24	386.5	24.50	340	24.47	23.90	46.5	9,552	0.49%	大買/大賣/
2024/01/23	26	23.41	91.3	23.38	23.90	-65.3	8,402	-0.78%
2024/01/22	20	21.50	27	21.53	21.75	-7	8,120	-0.09%
2024/01/19	0	0.00	1	21.10	21.00	-1	8,223	-0.01%
2024/01/18	26	20.39	2.1	20.21	20.15	23.9	8,599	0.28%
2024/01/17	11	20.47	9	20.41	20.45	2	9,181	0.02%
2024/01/16	2	20.75	4	20.70	20.70	-2	10,785	-0.02%
2024/01/15	6	20.85	0	0.00	21.10	6	11,370	0.05%
2024/01/12	1	20.70	0	0.00	20.60	1	12,009	0.01%
2024/01/11	1	20.90	0	0.00	21.00	1	12,175	0.01%
2024/01/10	4	20.61	0	0.00	20.70	4	12,641	0.03%
2024/01/09	4	21.08	120	21.01	20.90	-116	12,858	-0.90%	大賣/鉅額交易
2024/01/08	11	21.67	11	21.57	21.50	0	13,018	0.00%
2024/01/05	5	21.99	0	21.95	21.85	5	13,001	0.04%
2024/01/04	7	22.36	3	22.43	22.20	4	12,989	0.03%
2024/01/03	15.2	22.64	3	22.67	22.60	12.2	12,970	0.09%
2024/01/02	0	0.00	4	22.91	22.95	-4	12,951	-0.03%
2023/12/29	1	22.90	7.1	23.00	22.90	-6.1	12,942	-0.05%
2023/12/28	20.1	23.08	12	23.30	23.30	8.1	12,907	0.06%
2023/12/27	146	23.16	57	23.19	23.20	89	12,757	0.70%	大買/
2023/12/26	3	22.05	12	22.33	22.35	-9	12,489	-0.07%
2023/12/25	12	22.28	5	22.05	21.85	7	12,424	0.06%
2023/12/22	1	21.65	2.1	21.66	21.65	-1.1	12,348	-0.01%
2023/12/21	4	21.79	1	21.75	21.70	3	12,332	0.02%
2023/12/20	4	22.31	1	22.10	22.20	3	12,313	0.02%
2023/12/19	7	21.74	1	21.70	21.85	6	12,267	0.05%
2023/12/18	8	22.21	0	0.00	22.10	8	12,248	0.07%
2023/12/15	35	22.45	2	22.33	22.35	33	12,245	0.27%
2023/12/14	9.1	23.11	27	23.02	22.85	-18	12,198	-0.15%
2023/12/13	18.1	22.63	19	22.72	22.70	-0.9	12,147	-0.01%
2023/12/12	13	22.95	0	0.00	22.70	13	12,134	0.11%
2023/12/11	7	23.11	7	23.06	23.00	0	12,100	0.00%
2023/12/08	5.1	23.41	4	23.59	23.30	1.1	12,079	0.01%
2023/12/07	16.2	23.20	2	23.10	23.30	14.2	12,064	0.12%
2023/12/06	23	23.46	22	23.60	23.55	1	12,036	0.01%
2023/12/05	10	23.27	19	23.24	23.30	-9	11,988	-0.08%
2023/12/04	9	24.24	5	23.95	23.70	4	11,939	0.03%
2023/12/01	37	24.19	83.1	23.67	24.15	-46.1	11,883	-0.39%
2023/11/30	225	24.13	170	23.94	23.90	55	11,820	0.47%	大買/大賣/
2023/11/29	100.1	24.67	121	24.92	24.30	-20.9	11,673	-0.18%	大賣/
2023/11/28	10	23.47	40	23.42	23.45	-30	11,095	-0.27%
2023/11/27	1	23.60	4	23.40	23.20	-3	11,022	-0.03%
2023/11/24	6	23.36	18	23.63	23.30	-12	10,979	-0.11%
2023/11/22	1	23.45	15	23.50	23.45	-14	11,135	-0.13%
2023/11/21	35	23.29	29.1	23.40	23.05	6	11,163	0.05%
2023/11/20	7.1	23.31	20	23.30	23.25	-13	11,011	-0.12%
2023/11/17	14	22.98	38	22.92	22.80	-24	10,827	-0.22%
2023/11/16	51	22.40	55.2	22.48	22.45	-4.2	10,606	-0.04%
2023/11/15	98.2	22.50	111.3	22.65	22.60	-13.1	10,389	-0.13%	大賣/
2023/11/14	40	21.58	34	21.46	21.75	6	9,836	0.06%
2023/11/13	53.3	21.29	46	21.45	21.65	7.3	9,676	0.07%
2023/11/10	6	20.17	2	20.18	20.10	4	9,288	0.04%
2023/11/09	7	20.14	1	20.10	20.05	6	9,223	0.07%
2023/11/08	25	20.57	19	20.80	20.40	6	9,169	0.07%
2023/11/07	23	20.51	7	20.63	20.75	16	9,060	0.18%
2023/11/06	9	21.19	11	21.20	21.15	-2	8,961	-0.02%
2023/11/03	0	0.00	11	21.02	20.80	-11	8,885	-0.12%
2023/11/02	16	21.15	20	21.15	21.10	-4	8,827	-0.05%
2023/11/01	39	21.18	34	21.41	20.85	5	8,765	0.06%
2023/10/31	28	21.55	22	21.54	21.15	6	8,649	0.07%
2023/10/30	107	22.19	122	21.90	21.75	-15	8,496	-0.18%	大買/大賣/
2023/10/27	70	21.95	64	22.14	21.70	6	8,318	0.07%
2023/10/26	90	23.05	88	22.86	22.40	2	8,168	0.02%
2023/10/25	120	23.28	174.5	23.15	23.25	-54.5	8,159	-0.67%	大買/大賣/
2023/10/24	241	24.38	192	24.19	23.55	49	7,787	0.63%	大買/大賣/
2023/10/23	72	22.85	105	23.21	23.65	-33	6,176	-0.53%	大賣/
2023/10/20	143	20.55	102.2	21.08	21.50	40.8	5,607	0.73%	大買/大賣/
2023/10/19	8	19.84	44	19.80	19.55	-36	4,977	-0.72%
2023/10/18	105	19.84	116.7	19.88	20.10	-11.7	4,813	-0.24%	大買/大賣/
2023/10/17	40	19.57	22	18.99	18.85	18	4,372	0.41%
2023/10/16	36	18.75	21	18.95	19.10	15	4,165	0.36%
2023/10/13	10	17.55	1	17.50	17.55	9	4,074	0.22%
2023/10/11	7	17.20	0	0.00	17.00	7	4,120	0.17%
2023/10/04	0	0.00	1	17.45	17.40	-1	4,291	-0.02%
2023/10/02	1.1	18.20	0	18.20	18.20	1.1	4,483	0.02%
2023/09/27	1	18.45	5	18.43	18.55	-4	5,089	-0.08%
2023/09/26	0	0.00	2	18.75	18.55	-2	5,199	-0.04%
2023/09/25	5.1	19.07	4.9	19.00	19.10	0.1	5,205	0.00%
2023/09/22	1	18.85	1	18.80	18.80	0	5,199	0.00%
2023/09/21	1	18.80	8	18.81	18.75	-7	5,189	-0.13%
2023/09/20	10	19.00	3	18.95	19.00	7	5,188	0.13%
2023/09/19	4	19.39	0	0.00	19.20	4	5,173	0.08%
2023/09/18	93	19.50	2	19.45	19.30	91	5,157	1.76%
2023/09/15	0	0.00	1	19.50	19.55	-1	5,156	-0.02%
2023/09/14	0	0.00	4	19.49	19.55	-4	5,134	-0.08%
2023/09/12	1	19.45	8.1	19.66	19.70	-7.1	5,129	-0.14%
2023/09/11	0	0.00	4	19.78	19.30	-4	5,114	-0.08%
2023/09/08	5	19.43	0	0.00	19.40	5	5,071	0.10%
2023/09/07	0	0.00	95	19.55	19.55	-95	5,035	-1.89%
2023/09/06	14	20.00	14	19.71	19.65	0	4,995	0.00%
2023/09/05	20	19.63	14.4	19.84	19.85	5.6	4,916	0.11%
2023/09/04	109	19.37	7	19.49	19.40	102	4,799	2.13%	大買/鉅額交易
2023/09/01	31	20.19	34	20.54	20.70	-3	4,607	-0.07%
2023/08/31	1	19.10	55	19.00	19.10	-54	4,113	-1.31%
2023/08/30	1	19.10	6	19.08	18.75	-5	4,098	-0.12%
2023/08/29	1	18.55	2.9	18.64	18.80	-1.9	4,056	-0.05%
2023/08/28	40	19.27	44	19.26	18.95	-4	3,970	-0.10%
2023/08/25	28	18.74	37	18.70	18.80	-9	3,661	-0.25%
2023/08/24	11	17.79	5	17.77	17.50	6	3,472	0.17%
2023/08/23	0	0.00	1	17.15	17.25	-1	3,444	-0.03%
2023/08/22	1.1	17.05	0	0.00	16.70	1.1	3,433	0.03%
2023/08/21	1	16.90	1	17.00	16.95	0	3,422	0.00%
2023/08/18	0	0.00	1	17.00	17.00	-1	3,418	-0.03%
2023/08/17	2	17.30	1.8	17.07	17.25	0.2	3,412	0.01%
2023/08/16	0.1	17.00	0	0.00	17.05	0.1	3,402	0.00%
2023/08/15	1.4	17.40	1	17.50	17.30	0.4	3,394	0.01%
2023/08/14	4.1	17.03	2	17.00	17.00	2.1	3,389	0.06%
2023/08/11	2	17.70	3	17.39	17.35	-1	3,371	-0.03%
2023/08/10	12	17.63	3	17.35	17.55	9	3,364	0.27%
2023/08/09	2	18.28	1	18.20	18.20	1	3,323	0.03%
2023/08/08	4	18.58	4	18.75	18.50	0	3,296	0.00%
2023/08/07	1	18.05	3	18.58	18.75	-2	3,280	-0.06%
2023/08/04	0	0.00	7	18.14	18.10	-7	3,244	-0.22%
2023/08/02	10	18.25	7	18.21	18.10	3	3,209	0.09%
2023/08/01	35	18.67	3	18.72	18.50	32	3,159	1.01%
2023/07/31	12.2	19.23	15	19.11	18.70	-2.8	3,108	-0.09%
2023/07/28	98	20.36	100	20.25	20.05	-2	2,944	-0.07%
2023/07/27	27	18.58	126	18.70	19.35	-99	2,504	-3.95%	大賣/
2023/07/26	1	17.65	10	17.85	17.60	-9	2,283	-0.39%
2023/07/25	2	18.05	3	18.03	17.90	-1	2,266	-0.04%
2023/07/24	0	0.00	9	17.60	17.55	-9	2,228	-0.40%
2023/07/21	6.1	17.97	3	18.05	17.90	3.1	2,206	0.14%
2023/07/20	3	18.15	10	18.13	18.05	-7	2,202	-0.32%
2023/07/19	2	17.85	76	17.87	17.55	-74	2,159	-3.43%
2023/07/18	146	18.32	76	17.92	17.85	70	2,129	3.29%	大買/
2023/07/17	22	17.98	34	17.99	17.95	-12	2,030	-0.59%
2023/07/14	4	17.86	3	18.03	17.85	1	1,998	0.05%
2023/07/13	9.1	18.25	6	18.05	17.85	3.1	1,994	0.16%
2023/07/12	4	17.91	3	17.88	17.90	1	1,892	0.05%
2023/07/11	5	17.85	10	17.70	17.80	-5	1,846	-0.27%
2023/07/10	4	17.58	12	17.62	17.50	-8	1,821	-0.44%
2023/07/07	11	18.12	16	18.21	17.85	-5	1,813	-0.28%
2023/07/06	80	18.23	45	18.25	18.40	35	1,658	2.11%
2023/07/05	63	18.08	66	17.92	18.00	-3	1,477	-0.20%
2023/07/04	5	16.41	25	16.55	17.15	-20	1,025	-1.95%
2023/07/03	19	15.65	4	15.60	15.60	15	908	1.65%
2023/06/29	1	15.45	1	15.35	15.40	0	893	0.00%
2023/06/28	3	15.20	2	15.28	15.20	1	890	0.11%
2023/06/27	2	15.35	0	0.00	15.25	2	879	0.23%
2023/06/26	0	0.00	1	15.40	15.60	-1	870	-0.11%
2023/06/20	1	15.60	2	15.75	15.45	-1	866	-0.12%
2023/06/16	2	15.33	51	15.26	15.60	-49	842	-5.82%
2023/06/15	5	15.24	3	15.23	15.40	2	814	0.25%
2023/06/14	1	15.15	5	15.00	15.15	-4	781	-0.51%
2023/06/13	4	14.95	1	14.95	14.90	3	779	0.38%
2023/06/12	7	14.85	3	14.75	14.75	4	775	0.52%
2023/06/09	36	15.01	0	0.00	14.95	36	775	4.64%
2023/06/08	10	14.99	0	0.00	14.85	10	778	1.28%
2023/06/07	1	15.05	3	15.00	15.00	-2	793	-0.25%
2023/06/05	1	15.00	1	14.85	14.95	0	830	0.00%
2023/06/02	0	0.00	4	14.66	14.65	-4	823	-0.49%
2023/06/01	1	14.50	0	0.00	14.55	1	826	0.12%
2023/05/31	0	0.00	2	14.65	14.65	-2	839	-0.24%
2023/05/24	0.1	14.45	1	14.55	14.55	-0.9	910	-0.09%
2023/05/23	0	14.55	0	0.00	14.40	0	928	0.00%
2023/05/17	1	14.10	0	0.00	14.05	1	1,097	0.09%
2023/05/11	0	0.00	0.2	13.77	13.60	-0.2	1,179	-0.02%
2023/05/09	1	14.05	3.1	14.00	14.00	-2.1	1,219	-0.17%
2023/05/04	1	14.25	0	0.00	14.20	1	1,422	0.07%
2023/05/03	0	0.00	0	14.25	14.20	0	1,477	0.00%
2023/05/02	2	14.20	2	14.25	14.30	0	1,495	0.00%
2023/04/28	0	0.00	0.5	14.25	14.25	-0.5	1,497	-0.03%
2023/04/27	1.1	14.10	0	0.00	14.05	1.1	1,495	0.07%
2023/04/26	3	14.00	0	0.00	14.15	3	1,492	0.20%
2023/04/25	2	14.35	1	14.75	14.20	1	1,483	0.07%
2023/04/24	1	14.70	3	14.50	14.70	-2	1,472	-0.14%
2023/04/21	0	14.95	1	14.85	14.85	-1	1,471	-0.07%
2023/04/20	5.8	15.26	1	15.05	15.05	4.8	1,460	0.33%
2023/04/19	1	15.45	5	15.53	15.50	-4	1,454	-0.27%
2023/04/18	53	15.74	2	15.75	15.70	51	1,443	3.53%
2023/04/17	1	15.60	1	15.65	15.60	0	1,412	0.00%
2023/04/14	0	0.00	2	15.40	15.35	-2	1,386	-0.14%
2023/04/13	12	15.50	1	15.45	15.35	11	1,378	0.80%
2023/04/12	2	15.45	2	15.53	15.70	0	1,355	0.00%
2023/04/10	1	14.90	0	0.00	14.90	1	1,299	0.08%
2023/04/06	3	14.93	1	15.00	15.05	2	1,291	0.15%
2023/03/31	1	15.15	0	15.20	15.15	1	1,288	0.08%
2023/03/30	3	15.25	4	15.17	15.15	-1	1,285	-0.08%
2023/03/29	0	15.12	0	15.15	14.90	0	1,277	0.00%
2023/03/28	5	15.06	0	0.00	15.05	5	1,280	0.39%
2023/03/27	0	0.00	13	15.23	15.25	-13	1,275	-1.02%
2023/03/24	5	15.25	3	15.20	15.20	2	1,275	0.16%
2023/03/23	2	15.17	1	15.20	15.20	1	1,269	0.08%
2023/03/22	8	15.00	17	15.00	15.00	-9	1,260	-0.71%
2023/03/21	0	15.15	0	0.00	14.95	0	1,259	0.00%
2023/03/20	4	14.85	2	14.80	14.90	2	1,258	0.16%
2023/03/17	0	14.80	1	14.60	14.80	-1	1,258	-0.08%
2023/03/16	0	14.55	0	0.00	14.35	0	1,258	0.00%
2023/03/14	0	14.95	0	0.00	14.85	0	1,260	0.00%
2023/03/10	0.3	15.50	13	15.25	15.10	-12.7	1,280	-0.99%
2023/03/09	2	15.62	4	15.63	15.55	-2	1,276	-0.16%
2023/03/08	14	15.63	5	15.66	15.70	9	1,267	0.71%
2023/03/07	1	15.50	3	15.55	15.55	-2	1,243	-0.16%
2023/03/06	2	15.43	5	15.40	15.40	-3	1,231	-0.24%
2023/03/03	5	15.39	8	15.39	15.35	-3	1,223	-0.25%
2023/03/02	6	15.28	2	15.25	15.20	4	1,209	0.33%
2023/03/01	1	15.15	2	15.15	15.15	-1	1,207	-0.08%
2023/02/23	9	15.51	0	0.00	15.40	9	1,192	0.75%
2023/02/22	2	15.20	0	0.00	15.50	2	1,171	0.17%
2023/02/20	6	15.48	4	15.34	15.70	2	1,163	0.17%
2023/02/17	1	15.15	34.1	15.44	15.45	-33.1	1,138	-2.91%
2023/02/16	38	15.24	57	15.15	15.25	-19	1,104	-1.72%
2023/02/15	0.2	14.65	0	0.00	14.55	0.2	1,033	0.02%
2023/02/14	0	0.00	4	14.55	14.55	-4	1,034	-0.39%
2023/02/13	2	14.45	0	0.00	14.45	2	1,120	0.18%
2023/02/10	5.1	14.46	0	0.00	14.40	5.1	1,126	0.45%
2023/02/09	1	15.00	4	15.03	14.90	-3	1,101	-0.27%
2023/02/08	15	14.89	13	14.84	15.05	2	1,068	0.19%
2023/02/07	0	0.00	1	14.80	14.75	-1	1,045	-0.10%
2023/02/06	11	14.73	1	14.80	14.80	10	1,095	0.91%
2023/02/03	2	15.03	5	15.07	15.05	-3	1,081	-0.28%
2023/02/02	110	15.12	81	15.12	15.10	29	1,040	2.79%	大買/
2023/02/01	64	14.50	66	14.45	14.70	-2	900	-0.22%
2023/01/31	15	13.84	1	13.80	13.95	14	852	1.64%
2023/01/30	1	13.20	6	13.20	13.25	-5	835	-0.60%
2023/01/17	0	13.10	0	0.00	13.05	0	835	0.00%
2023/01/13	0	0.00	12	13.25	13.15	-12	837	-1.43%
2023/01/12	0	0.00	10	13.35	13.35	-10	838	-1.19%
2023/01/11	0	0.00	6	13.40	13.45	-6	837	-0.72%
2023/01/10	1	13.40	1	13.40	13.30	0	836	0.00%
2023/01/09	15	13.47	0	0.00	13.45	15	838	1.79%
2022/12/27	0	0.00	0	13.55	13.40	0	902	0.00%
2022/12/23	1.1	13.17	0	0.00	13.20	1.1	928	0.12%
2022/12/22	1	13.40	13	13.43	13.40	-12	943	-1.27%
2022/12/21	2	13.20	0	0.00	13.20	2	973	0.21%
2022/12/20	8	13.30	1	13.20	13.20	7	981	0.71%
2022/12/16	4	13.69	0	0.00	13.70	4	1,015	0.39%
2022/12/15	5	13.97	1	14.00	14.05	4	1,016	0.39%
2022/12/12	1	13.95	0	0.00	13.90	1	1,022	0.10%
2022/12/07	1	14.30	10	14.00	14.05	-9	1,045	-0.86%
2022/12/06	1	14.50	0	0.00	14.35	1	1,049	0.10%
2022/12/05	13	15.00	0	0.00	14.75	13	1,047	1.24%
2022/12/02	10	14.90	0	0.00	14.90	10	1,039	0.96%
2022/12/01	1	14.45	1	14.65	14.55	0	1,033	0.00%
2022/11/30	1	14.10	0	0.00	14.25	1	1,031	0.10%
2022/11/29	0	0.00	2	13.75	13.95	-2	1,035	-0.19%
2022/11/25	2	13.95	2	14.15	13.95	0	1,045	0.00%
2022/11/24	2	14.08	0	0.00	14.15	2	1,045	0.19%
2022/11/22	0	0.00	4	14.00	14.00	-4	1,047	-0.38%
2022/11/18	0	0.00	2	14.48	14.30	-2	1,056	-0.19%
2022/11/17	1	14.20	1	14.40	14.45	0	1,050	0.00%
2022/11/16	1	14.20	0	0.00	14.15	1	1,038	0.10%
2022/11/15	0	0.00	3	14.12	14.15	-3	1,028	-0.29%
2022/11/14	3	13.83	0	0.00	13.95	3	1,020	0.29%
2022/11/09	2	13.95	13	13.81	13.95	-11	1,002	-1.10%
2022/11/08	0	0.00	4	13.50	13.50	-4	923	-0.43%
2022/11/03	0	0.00	2	13.20	13.25	-2	952	-0.21%
2022/11/01	0	0.00	4	13.05	13.10	-4	938	-0.43%
2022/10/26	0	0.00	3	12.70	12.70	-3	1,088	-0.28%
2022/10/25	5	12.72	0	0.00	12.65	5	1,102	0.45%
2022/10/24	0	0.00	1	12.95	12.75	-1	1,110	-0.09%
2022/10/20	2	12.50	5	12.55	12.55	-3	1,133	-0.26%
2022/10/19	6	12.85	5	12.65	12.65	1	1,144	0.09%
2022/10/18	7	12.79	10	12.85	12.85	-3	1,148	-0.26%
2022/10/14	0	0.00	10	12.47	12.65	-10	1,178	-0.85%
2022/10/13	6	12.70	12	11.87	11.85	-6	1,179	-0.51%
2022/10/12	0	12.85	0	0.00	12.75	0	1,162	0.00%
2022/10/11	10	13.05	15	12.95	12.95	-5	1,166	-0.43%
2022/10/07	5	13.40	0	0.00	13.45	5	1,169	0.43%
2022/10/06	20	13.46	0	0.00	13.50	20	1,181	1.69%
2022/09/29	0	0.00	1	12.95	12.85	-1	1,247	-0.08%
2022/09/28	3	12.38	7	12.60	12.35	-4	1,254	-0.32%
2022/09/27	10	13.27	4	13.31	13.30	6	1,240	0.48%
2022/09/26	5.4	13.72	2	13.45	13.35	3.4	1,257	0.27%
2022/09/21	0	0.00	1	14.90	14.80	-1	1,288	-0.08%
2022/09/16	20	15.05	0	0.00	14.85	20	1,316	1.52%
2022/09/15	101	15.33	3	15.33	15.30	98	1,327	7.38%	大買/
2022/09/14	1	15.05	1	15.15	15.15	0	1,346	0.00%
2022/09/13	1	15.50	1	15.30	15.15	0	1,369	0.00%
2022/09/12	1	15.10	0	0.00	15.10	1	1,396	0.07%
2022/09/08	1	14.90	5	14.80	14.90	-4	1,433	-0.28%
2022/09/07	0	0.00	1	14.80	14.65	-1	1,461	-0.07%
2022/09/06	5	15.13	1	15.05	15.00	4	1,464	0.27%
2022/09/05	2.1	15.18	0	0.00	15.15	2.1	1,486	0.14%
2022/09/02	7	15.56	0	0.00	15.55	7	1,490	0.47%
2022/09/01	13	15.71	0	0.00	15.70	13	1,503	0.86%
2022/08/31	1	15.95	0	0.00	16.00	1	1,498	0.07%
2022/08/30	2	15.78	6	15.80	15.85	-4	1,502	-0.27%
2022/08/29	6	15.65	0	0.00	15.65	6	1,504	0.40%
2022/08/25	3	16.03	0	0.00	16.00	3	1,497	0.20%
2022/08/19	1	16.50	14	16.33	16.55	-13	1,578	-0.82%
2022/08/18	8	16.02	6	16.20	16.20	2	1,566	0.13%
2022/08/17	14	16.13	7	16.20	16.10	7	1,562	0.45%
2022/08/16	4	16.20	2	16.18	16.25	2	1,562	0.13%
2022/08/15	1	16.05	3	16.17	16.15	-2	1,564	-0.13%
2022/08/12	1	15.90	2	15.75	15.85	-1	1,560	-0.06%
2022/08/11	1	15.35	0	0.00	15.40	1	1,547	0.06%
2022/08/10	2	15.05	4	15.10	15.10	-2	1,543	-0.13%
2022/08/09	2	15.35	0	0.00	15.25	2	1,542	0.13%
2022/08/05	5	15.83	0	0.00	15.90	5	1,522	0.33%
2022/08/04	3	15.60	3	15.60	15.60	0	1,524	0.00%
2022/08/03	1	16.60	1	16.70	16.60	0	1,474	0.00%
2022/08/02	1	16.60	0	0.00	16.65	1	1,449	0.07%
2022/08/01	1	17.05	0	0.00	17.00	1	1,436	0.07%
2022/07/29	2	16.98	3	16.93	16.90	-1	1,431	-0.07%
2022/07/28	0	0.00	5	16.95	16.75	-5	1,429	-0.35%
2022/07/26	13	16.54	0	0.00	16.40	13	1,414	0.92%
2022/07/22	2	17.03	1	17.25	16.95	1	1,417	0.07%
2022/07/21	0	0.00	26	16.84	17.00	-26	1,441	-1.80%
2022/07/20	3	16.80	7	16.79	16.75	-4	1,441	-0.28%
2022/07/18	1	16.35	0	0.00	16.35	1	1,467	0.07%
2022/07/15	0	0.00	3	16.12	16.10	-3	1,465	-0.20%
2022/07/14	1	15.45	6	15.61	15.85	-5	1,470	-0.34%
2022/07/13	10	15.60	3	15.53	15.55	7	1,472	0.48%
2022/07/12	2	15.25	12	15.05	15.05	-10	1,479	-0.68%
2022/07/11	1	15.80	0	0.00	15.80	1	1,483	0.07%
2022/07/08	2	16.05	2	16.18	16.25	0	1,481	0.00%
2022/07/07	0	0.00	7	15.54	15.85	-7	1,472	-0.48%
2022/07/06	4	15.54	8	15.82	15.20	-4	1,461	-0.27%
2022/07/05	1	15.65	1	15.75	16.00	0	1,480	0.00%
2022/07/04	1	15.75	0	0.00	15.80	1	1,482	0.07%
2022/07/01	6	16.00	19	16.02	15.40	-13	1,481	-0.88%
2022/06/30	23	16.68	4	16.46	16.45	19	1,455	1.31%
2022/06/29	2	17.10	0	0.00	17.30	2	1,439	0.14%
2022/06/28	3	17.37	3	17.35	17.35	0	1,475	0.00%
2022/06/27	1	17.80	0	0.00	17.75	1	1,494	0.07%
2022/06/24	3	17.20	0	0.00	17.10	3	1,502	0.20%
2022/06/23	3	17.10	3	17.30	17.00	0	1,529	0.00%
2022/06/22	1	17.50	0	0.00	17.00	1	1,729	0.06%
2022/06/21	4	17.10	7	17.37	17.85	-3	1,759	-0.17%
2022/06/20	2	17.89	10	17.15	17.00	-8	1,775	-0.45%
2022/06/17	1	18.10	23	18.27	18.10	-22	1,791	-1.23%
2022/06/16	6	19.29	5	18.90	18.70	1	1,818	0.06%
2022/06/15	2	19.55	0	0.00	19.40	2	1,918	0.10%
2022/06/14	3	19.58	5	19.50	19.45	-2	1,936	-0.10%
2022/06/13	3	19.92	0	0.00	19.90	3	1,919	0.16%
2022/06/10	13	20.77	6	21.10	20.60	7	1,927	0.36%
2022/06/07	2	21.30	0	0.00	21.25	2	2,013	0.10%
2022/06/06	1	21.50	2	21.45	21.40	-1	2,035	-0.05%
2022/06/01	6	21.65	7	21.64	21.60	-1	2,140	-0.05%
2022/05/31	2	21.78	1	21.80	21.50	1	2,156	0.05%
2022/05/30	0	0.00	23	21.30	21.60	-23	2,125	-1.08%
2022/05/27	1	21.05	1	20.90	20.90	0	2,114	0.00%
2022/05/26	6	20.95	0	0.00	20.65	6	2,137	0.28%
2022/05/25	7	20.55	0	0.00	20.90	7	2,167	0.32%
2022/05/24	1	20.65	0	0.00	20.50	1	2,219	0.05%
2022/05/23	16	21.13	0	0.00	21.05	16	2,231	0.72%
2022/05/18	0	0.00	2	21.10	21.10	-2	2,291	-0.09%
2022/05/17	1	20.85	0	0.00	20.90	1	2,320	0.04%
2022/05/16	0	0.00	2	20.50	20.35	-2	2,338	-0.09%
2022/05/13	0	0.00	18	20.33	20.35	-18	2,348	-0.77%
2022/05/12	0	0.00	2	20.43	19.80	-2	2,351	-0.09%
2022/05/11	0	0.00	1	20.50	20.20	-1	2,355	-0.04%
2022/05/10	5	20.60	0	0.00	20.75	5	2,427	0.21%
2022/05/09	2	21.25	0	0.00	20.80	2	2,479	0.08%
2022/05/06	4	21.24	6	21.25	21.60	-2	2,500	-0.08%
2022/05/04	3	21.20	4	21.60	21.40	-1	2,555	-0.04%
2022/05/03	4	21.14	6	21.13	21.15	-2	2,601	-0.08%
2022/04/29	0	0.00	5	21.30	21.15	-5	2,634	-0.19%
2022/04/28	5	21.15	0	0.00	21.15	5	2,672	0.19%
2022/04/27	11	20.70	4	20.93	21.10	7	2,749	0.25%
2022/04/25	8	21.98	3	21.98	21.90	5	2,761	0.18%
2022/04/22	11	22.94	1	22.85	22.90	10	2,759	0.36%
2022/04/21	0	0.00	1	23.20	23.25	-1	2,810	-0.04%
2022/04/20	0	0.00	1	23.30	23.15	-1	2,845	-0.04%
2022/04/19	0	0.00	3	23.05	23.10	-3	2,891	-0.10%
2022/04/18	7	22.53	10	22.44	22.60	-3	2,967	-0.10%
2022/04/15	7	23.06	0	0.00	22.80	7	2,993	0.23%
2022/04/14	5	23.61	4	23.50	23.45	1	3,097	0.03%
2022/04/13	0	23.55	0	0.00	23.55	0	3,165	0.00%
2022/04/12	1	22.90	2	23.20	23.05	-1	3,248	-0.03%
2022/04/11	3	23.22	35	23.41	23.05	-32	3,344	-0.96%
2022/04/08	2	23.85	0	0.00	23.75	2	3,592	0.06%
2022/04/07	1	23.95	12	23.70	23.60	-11	3,776	-0.29%
2022/04/06	3	23.98	3	24.03	24.05	0	3,948	0.00%
2022/04/01	1	24.35	10	24.35	24.35	-9	4,047	-0.22%
2022/03/31	7.1	24.40	12	24.49	24.45	-4.9	4,293	-0.12%
2022/03/30	4	25.06	0	25.03	24.85	4	4,757	0.08%
2022/03/29	4	25.15	0	0.00	25.05	4	4,835	0.08%
2022/03/28	0	24.80	5	24.72	24.90	-5	4,878	-0.10%
2022/03/25	11.1	25.78	17	25.46	25.15	-6	4,902	-0.12%
2022/03/24	6	24.94	20	25.08	25.30	-14	4,738	-0.30%
2022/03/23	2	24.90	0	0.00	24.95	2	4,782	0.04%
2022/03/22	15	24.72	9	24.62	24.80	6	4,871	0.12%
2022/03/21	2	24.58	6	24.59	24.60	-4	4,929	-0.08%
2022/03/18	13	24.13	9	24.21	24.45	4	4,986	0.08%
2022/03/17	0	0.00	7	23.16	23.25	-7	4,941	-0.14%
2022/03/16	3	22.45	0	0.00	22.50	3	5,031	0.06%
2022/03/15	6	22.40	40.5	22.61	22.35	-34.5	5,142	-0.67%
2022/03/14	3	23.17	2.5	23.02	23.10	0.5	5,373	0.01%
2022/03/11	0	0.00	2	22.75	22.90	-2	5,541	-0.04%
2022/03/10	22	22.91	3	22.92	22.90	19	5,638	0.34%
2022/03/08	0	0.00	3	21.73	21.50	-3	5,957	-0.05%
2022/03/07	11	22.48	7	22.77	22.50	4	7,005	0.06%
2022/03/04	14	23.87	1	24.00	23.70	13	7,698	0.17%
2022/03/03	1	24.05	2	24.25	24.10	-1	7,897	-0.01%
2022/03/02	3	23.90	0	0.00	24.00	3	8,241	0.04%
2022/03/01	3	23.80	5	23.91	23.85	-2	8,361	-0.02%
2022/02/25	1	23.65	1	23.65	23.50	0	8,418	0.00%
2022/02/24	4	23.73	4	23.34	23.35	0	8,572	0.00%
2022/02/23	6	24.37	0	0.00	24.30	6	8,919	0.07%
2022/02/22	5	24.34	1.5	24.52	24.35	3.5	9,124	0.04%
2022/02/21	4	24.96	9	25.00	25.00	-5	9,283	-0.05%
2022/02/18	1	25.00	1	24.90	25.10	0	9,691	0.00%
2022/02/17	3	25.25	1	25.10	25.00	2	9,801	0.02%
2022/02/16	3	25.23	5	25.20	25.20	-2	10,010	-0.02%
2022/02/15	2	24.73	2	24.80	24.65	0	10,157	0.00%
2022/02/14	7	24.40	7	24.44	24.35	0	10,236	0.00%
2022/02/11	4.8	25.21	33	25.23	25.25	-28.3	10,412	-0.27%
2022/02/10	11	25.34	3	25.27	25.20	8	10,542	0.08%
2022/02/09	0	0.00	2	25.00	25.30	-2	10,585	-0.02%
2022/02/08	15.5	24.33	5	24.33	24.45	10.5	10,600	0.10%
2022/02/07	10	23.40	3	23.45	24.00	7	10,705	0.07%
2022/01/26	0	0.00	14	23.43	23.30	-14	11,050	-0.13%
2022/01/25	6	23.85	4	23.89	23.40	2	11,241	0.02%
2022/01/24	10	24.17	4	23.95	24.20	6	11,341	0.05%
2022/01/21	6	24.85	1	24.95	24.65	5	11,433	0.04%
2022/01/20	7	25.19	8	25.37	25.50	-1	11,496	-0.01%
2022/01/19	0	0.00	4	24.85	25.15	-4	11,483	-0.03%
2022/01/18	13	25.46	10	25.50	25.10	3	11,543	0.03%
2022/01/17	2	25.50	0	0.00	25.50	2	11,564	0.02%
2022/01/14	12	24.80	8	24.88	24.80	4	11,597	0.03%
2022/01/13	2	25.20	9	25.32	25.15	-7	11,617	-0.06%
2022/01/12	1	25.30	4	25.24	25.20	-3	11,640	-0.03%
2022/01/11	16	25.53	19	25.53	25.25	-3	11,662	-0.03%
2022/01/10	10	25.97	2	25.93	25.90	8	11,660	0.07%
2022/01/07	11	26.31	43	26.15	26.05	-32	11,753	-0.27%
2022/01/06	11	26.85	9.6	26.97	27.00	1.4	11,772	0.01%
2022/01/05	35.6	27.44	8	27.23	27.10	27.6	11,815	0.23%
2022/01/04	17	27.49	25	27.56	27.55	-8	11,843	-0.07%
2022/01/03	335	27.74	371.1	27.70	27.85	-36.1	11,828	-0.31%	大買/大賣/
2021/12/30	14	27.49	30	27.45	27.70	-16	11,651	-0.14%
2021/12/29	80	27.33	43	27.32	27.30	37	11,570	0.32%
2021/12/28	2	27.05	12	27.11	26.85	-10	11,556	-0.09%
2021/12/27	47.5	27.28	36.1	27.11	27.00	11.5	11,660	0.10%
2021/12/24	94	27.21	124.4	27.13	27.35	-30.4	11,567	-0.26%	大賣/
2021/12/23	5	26.37	29.2	26.29	26.35	-24.2	11,213	-0.22%
2021/12/22	25	25.96	21	26.20	25.90	4	11,372	0.04%
2021/12/21	5	25.88	19	25.86	25.80	-14	11,439	-0.12%
2021/12/20	10	26.02	13	25.79	25.75	-3	11,510	-0.03%
2021/12/17	11.1	26.17	4	26.20	26.05	7.1	11,611	0.06%
2021/12/16	28	26.52	39.2	26.79	26.80	-11.2	11,789	-0.09%
2021/12/15	13.1	25.93	14	26.05	26.20	-0.9	11,905	-0.01%
2021/12/14	27.2	25.95	15	25.74	25.75	12.2	12,137	0.10%
2021/12/13	3	26.62	13.5	26.59	26.40	-10.5	12,420	-0.08%
2021/12/10	17	26.54	9	26.59	26.50	8	12,605	0.06%
2021/12/09	54	26.88	9.6	26.85	26.70	44.4	12,786	0.35%
2021/12/08	52	27.35	56	27.37	27.15	-4	12,948	-0.03%
2021/12/07	24	26.90	19	26.92	27.35	5	13,140	0.04%
2021/12/06	39	26.73	18	26.75	26.60	21	13,635	0.15%
2021/12/03	46	27.25	24	27.45	27.00	22	13,941	0.16%
2021/12/02	24.6	27.33	33	27.34	26.95	-8.4	14,271	-0.06%
2021/12/01	219	28.38	210	28.30	27.80	9	14,650	0.06%	大買/大賣/
2021/11/30	96	27.38	190.2	27.52	28.10	-94.2	14,388	-0.65%	大賣/
2021/11/29	25	25.61	32	25.68	25.55	-7	14,168	-0.05%
2021/11/26	89	26.90	40	26.79	26.60	49	14,466	0.34%
2021/11/25	27	26.72	19	26.78	26.45	8	14,563	0.05%
2021/11/24	28	26.01	29.1	26.15	26.20	-1.1	14,807	-0.01%
2021/11/23	36.1	26.43	26	26.46	26.15	10.1	15,772	0.06%
2021/11/22	41	27.19	69.2	27.38	27.30	-28.2	16,008	-0.18%
2021/11/19	50	26.71	24	26.56	26.85	26	16,031	0.16%
2021/11/18	29	26.29	48	26.24	26.10	-19	16,273	-0.12%
2021/11/17	89	26.62	73.4	26.63	26.90	15.6	16,561	0.09%
2021/11/16	22	25.73	32	25.72	25.90	-10	16,392	-0.06%
2021/11/15	19	25.66	63	25.69	25.60	-44	16,550	-0.27%
2021/11/12	18	24.70	67	24.82	24.55	-49	16,751	-0.29%
2021/11/11	35	25.34	30	25.34	25.20	5	17,178	0.03%
2021/11/10	57.1	25.48	74	25.35	25.55	-16.9	17,624	-0.10%
2021/11/09	13	26.22	21.1	26.13	26.00	-8.1	18,390	-0.04%
2021/11/08	8	26.10	21	26.06	25.80	-13	18,846	-0.07%
2021/11/05	7	25.55	17	25.66	25.85	-10	19,553	-0.05%
2021/11/04	15	26.02	12	25.90	25.70	3	20,495	0.01%
2021/11/03	46	26.38	80.3	26.50	25.80	-34.3	22,304	-0.15%
2021/11/02	45.2	26.52	18	26.11	26.60	27.2	24,642	0.11%
2021/11/01	6	26.00	15	25.97	25.95	-9	25,540	-0.04%
2021/10/29	18	25.50	52	25.73	25.20	-34	25,707	-0.13%
2021/10/28	33	25.97	41	25.88	26.05	-8	25,842	-0.03%
2021/10/27	7.3	25.67	18	25.67	25.80	-10.7	26,197	-0.04%
2021/10/26	32	25.28	12	26.02	25.10	20	26,488	0.08%
2021/10/25	48	25.81	8	25.69	25.70	40	26,635	0.15%
2021/10/22	7	25.46	14	25.57	25.45	-7	26,950	-0.03%
2021/10/21	12	25.29	11	25.28	25.05	1	27,283	0.00%
2021/10/20	3	25.18	2	25.20	25.15	1	27,492	0.00%
2021/10/19	10	25.31	4	25.19	25.30	6	27,842	0.02%
2021/10/18	13	24.77	0	0.00	24.55	13	28,634	0.05%
2021/10/15	24	24.62	17	24.67	24.80	7	29,069	0.02%
2021/10/14	18	23.58	16.2	23.82	23.65	1.8	29,343	0.01%
2021/10/13	7.1	23.84	2	23.85	23.70	5.1	29,746	0.02%
2021/10/12	9.3	24.50	22	24.57	24.35	-12.7	29,981	-0.04%
2021/10/08	3	25.68	8	25.96	25.55	-5	30,475	-0.02%
2021/10/07	17.5	26.09	15	25.93	26.10	2.5	31,126	0.01%
2021/10/06	23.1	25.58	31	25.40	24.90	-7.9	32,701	-0.02%
2021/10/05	30.3	24.86	34.6	24.68	25.65	-4.3	33,514	-0.01%
2021/10/04	31.1	24.87	9	24.82	24.50	22.1	35,120	0.06%
2021/10/01	47.3	26.00	101	25.83	25.85	-53.7	35,406	-0.15%	大賣/
2021/09/30	16.7	26.81	23	26.74	27.00	-6.3	35,605	-0.02%
2021/09/29	54.3	27.03	58.3	26.66	26.30	-4	35,968	-0.01%
2021/09/28	28	28.01	16	28.03	28.05	12	36,179	0.03%
2021/09/27	53	28.38	37	28.39	28.20	16	36,410	0.04%
2021/09/24	31	28.73	56	28.75	28.55	-25	36,463	-0.07%
2021/09/23	50	28.53	64	28.77	28.20	-14	36,408	-0.04%
2021/09/22	130	28.55	72	28.36	28.30	58	36,306	0.16%	大買/
2021/09/17	67.4	28.79	23	28.75	28.75	44.4	36,253	0.12%
2021/09/16	62	29.18	107	29.37	29.55	-45	36,183	-0.12%	大賣/
2021/09/15	230	28.41	178	28.61	28.30	52	35,892	0.14%	大買/大賣/
2021/09/14	95	29.12	95	29.30	29.05	0	35,759	0.00%
2021/09/13	113	29.32	80	29.18	28.90	33	35,654	0.09%	大買/
2021/09/10	155.1	29.78	108	29.79	29.85	47.1	35,997	0.13%	大買/大賣/
2021/09/09	155.4	29.59	234.5	29.72	30.10	-79.1	36,385	-0.22%	大買/大賣/
2021/09/08	280	28.80	365	28.40	28.30	-85	36,618	-0.23%	大買/大賣/
2021/09/07	338.5	28.62	327.1	28.90	28.50	11.4	36,439	0.03%	大買/大賣/
2021/09/06	403.5	29.90	225	29.98	29.90	178.5	36,113	0.49%	大買/大賣/鉅額交易
2021/09/03	253	30.23	420	30.02	30.65	-167	35,579	-0.47%	大買/大賣/鉅額交易
2021/09/02	240.3	29.76	245	29.27	28.95	-4.7	35,229	-0.01%	大買/大賣/
2021/09/01	371.2	30.31	204	30.18	30.50	167.2	34,963	0.48%	大買/大賣/鉅額交易
2021/08/31	99.3	29.59	148.3	29.69	30.45	-49	34,532	-0.14%	大賣/
2021/08/30	99	29.06	103	29.27	29.15	-4	34,421	-0.01%	大賣/
2021/08/27	292	29.48	180	29.54	28.65	112	34,102	0.33%	大買/大賣/鉅額交易
2021/08/26	170	29.04	158.5	28.96	29.30	11.5	33,124	0.03%	大買/大賣/
2021/08/25	76	28.65	166.2	28.75	28.55	-90.2	32,777	-0.28%	大賣/
2021/08/24	99	28.30	120	28.03	27.95	-21	32,487	-0.06%	大賣/
2021/08/23	146.5	27.62	115	27.80	28.60	31.5	32,099	0.10%	大買/大賣/
2021/08/20	83	25.83	120.1	25.88	26.50	-37.1	31,797	-0.12%	大賣/
2021/08/19	60.3	26.19	101	26.06	25.50	-40.7	31,611	-0.13%	大賣/
2021/08/18	95.1	25.15	116	25.69	26.90	-20.9	31,672	-0.07%	大賣/
2021/08/17	190	26.05	214	26.25	25.05	-24	31,361	-0.08%	大買/大賣/
2021/08/16	164.1	25.78	155.1	25.71	25.85	9	30,920	0.03%	大買/大賣/
2021/08/13	325.2	27.67	328	27.36	26.85	-2.8	30,425	-0.01%	大買/大賣/
2021/08/12	173.4	27.94	189.1	28.15	28.05	-15.7	29,558	-0.05%	大買/大賣/
2021/08/11	237.4	28.20	218.5	28.03	27.40	18.9	29,119	0.06%	大買/大賣/
2021/08/10	416.5	29.47	332	29.50	29.30	84.5	28,381	0.30%	大買/大賣/
2021/08/09	550.9	30.44	542.6	30.35	29.85	8.3	27,503	0.03%	大買/大賣/
2021/08/06	699.2	30.24	618.6	30.76	29.35	80.6	25,670	0.31%	大買/大賣/
2021/08/05	373.6	29.47	314.7	29.91	31.15	58.8	23,188	0.25%	大買/大賣/
2021/08/04	94	28.09	75	28.14	28.35	19	22,281	0.09%
2021/08/03	149	27.52	155	27.70	28.00	-6	22,117	-0.03%	大買/大賣/
2021/08/02	129	27.51	98	27.62	27.20	31	22,141	0.14%	大買/
2021/07/30	71	27.00	91	27.05	26.65	-20	21,909	-0.09%
2021/07/29	38	26.22	77	26.28	26.20	-39	21,642	-0.18%
2021/07/28	125.3	25.68	117	26.04	26.20	8.3	21,511	0.04%	大買/大賣/
2021/07/27	109.8	27.69	115	27.68	27.05	-5.2	21,360	-0.02%	大買/大賣/
2021/07/26	160.4	28.11	141	28.23	28.15	19.4	21,094	0.09%	大買/大賣/
2021/07/23	118.1	27.76	186	27.89	28.10	-67.9	21,018	-0.32%	大買/大賣/
2021/07/22	266.1	28.20	168.1	28.22	27.80	97.9	20,792	0.47%	大買/大賣/
2021/07/21	146.1	27.34	146.3	27.43	27.55	-0.2	20,057	0.00%	大買/大賣/
2021/07/20	139.1	26.91	69	26.91	26.65	70.1	19,848	0.35%	大買/
2021/07/19	117.2	26.77	99	26.83	27.00	18.2	19,639	0.09%	大買/
2021/07/16	62	26.06	67	26.18	26.45	-5	19,323	-0.03%
2021/07/15	106	25.70	82.5	25.48	26.20	23.5	19,163	0.12%	大買/
2021/07/14	122	26.31	132	25.68	25.30	-10	18,720	-0.05%	大買/大賣/
2021/07/13	476	27.75	491.5	27.91	27.35	-15.5	18,262	-0.08%	大買/大賣/
2021/07/12	181	25.73	261.7	25.61	26.40	-80.7	16,717	-0.48%	大買/大賣/
2021/07/09	497.8	24.13	389.4	24.20	24.00	108.4	15,872	0.68%	大買/大賣/鉅額交易
2021/07/08	66	22.88	110	22.83	23.20	-44	14,274	-0.31%	大賣/
2021/07/07	30.4	20.68	71.1	20.85	21.10	-40.7	13,999	-0.29%
2021/07/06	160	20.87	115.1	20.84	20.40	44.9	13,812	0.33%	大買/大賣/
2021/07/05	173.2	20.49	182	20.57	20.65	-8.8	13,568	-0.06%	大買/大賣/
2021/07/02	84	19.60	105	19.85	19.85	-21	13,896	-0.15%	大賣/
2021/07/01	69	19.58	68	19.17	19.40	1	14,443	0.01%
2021/06/30	1	19.50	66	19.37	19.50	-65	14,510	-0.45%
2021/06/29	38	19.33	8	19.29	19.20	30	14,458	0.21%
2021/06/28	24	19.46	42	19.53	19.65	-18	14,351	-0.13%
2021/06/25	21	19.33	32.4	19.28	19.05	-11.4	14,312	-0.08%
2021/06/24	14	19.03	11.6	19.00	19.30	2.4	14,589	0.02%
2021/06/23	51	18.65	9	18.70	18.95	42	14,571	0.29%
2021/06/22	18	18.72	13	18.77	18.45	5	14,656	0.03%
2021/06/21	47.2	19.01	80.1	19.02	18.50	-32.9	14,558	-0.23%
2021/06/18	224	19.90	109	19.85	19.45	115	14,066	0.82%	大買/大賣/鉅額交易
2021/06/17	235	19.87	325	19.79	20.80	-90	13,399	-0.67%	大買/大賣/
2021/06/16	16	19.10	14	19.05	19.00	2	12,572	0.02%
2021/06/15	7	18.84	29	18.93	18.90	-22	12,434	-0.18%
2021/06/11	21	18.82	21	18.84	18.85	0	12,411	0.00%
2021/06/10	55	18.92	39	19.04	18.80	16	12,326	0.13%
2021/06/09	10	18.53	13	18.82	18.80	-3	11,896	-0.03%
2021/06/08	11	17.90	24	18.15	18.40	-13	11,693	-0.11%
2021/06/07	70	18.18	73	18.21	17.70	-3	11,709	-0.03%
2021/06/04	12	17.93	22	18.07	18.05	-10	11,394	-0.09%
2021/06/03	1	18.15	16	18.07	18.00	-15	11,377	-0.13%
2021/06/02	14	17.76	6	17.78	17.80	8	11,354	0.07%
2021/06/01	21	18.00	127.3	17.97	17.85	-106.3	11,327	-0.94%	大賣/鉅額交易
2021/05/31	8	17.51	5	17.47	17.40	3	11,239	0.03%
2021/05/28	16	17.49	14	17.60	17.50	2	11,235	0.02%
2021/05/27	1	16.85	5	17.12	17.05	-4	11,157	-0.04%
2021/05/26	61	17.23	41	17.21	16.85	20	11,189	0.18%
2021/05/25	16.1	16.61	7	16.61	16.60	9.1	10,914	0.08%
2021/05/24	7	15.90	5.1	16.12	16.25	1.9	10,951	0.02%
2021/05/21	10	15.65	9	15.52	15.60	1	10,934	0.01%
2021/05/20	6	15.81	7	15.83	15.35	-1	11,253	-0.01%
2021/05/19	31	15.49	8	15.44	16.05	23	11,316	0.20%
2021/05/18	8	14.80	14	14.82	14.90	-6	11,332	-0.05%
2021/05/17	109.1	13.62	116	14.20	13.55	-7	11,593	-0.06%	大買/大賣/
2021/05/14	3.3	15.48	1	15.00	15.05	2.3	11,474	0.02%
2021/05/13	37.1	15.42	36	15.22	15.30	1.1	11,425	0.01%
2021/05/12	25.1	16.68	10	16.81	16.35	15.1	11,225	0.13%
2021/05/11	13.1	18.28	37	18.24	18.15	-23.9	11,028	-0.22%
2021/05/10	40	19.15	39	19.17	19.20	1	10,942	0.01%
2021/05/07	17	18.15	39	18.43	18.50	-22	10,759	-0.20%
2021/05/06	19	16.92	1	17.50	16.85	18	10,719	0.17%
2021/05/05	9	17.34	13	17.77	17.20	-4	10,680	-0.04%
2021/05/04	81	17.62	37	17.61	17.70	44	10,660	0.41%
2021/05/03	38	18.80	55	18.60	18.35	-17	10,488	-0.16%
2021/04/29	131	19.16	29	19.14	18.85	102	10,435	0.98%	大買/鉅額交易
2021/04/28	32	19.25	52	19.17	19.60	-20	10,339	-0.19%
2021/04/27	19	19.09	1	19.25	19.05	18	10,446	0.17%
2021/04/26	254	19.56	246	19.60	19.50	8	10,486	0.08%	大買/大賣/
2021/04/23	9	18.37	55	18.86	18.95	-46	10,331	-0.45%
2021/04/22	66	18.70	15	18.52	18.10	51	10,438	0.49%
2021/04/21	41	19.14	29	19.13	19.00	12	11,121	0.11%
2021/04/20	37	18.91	43	18.81	19.05	-6	11,229	-0.05%
2021/04/19	90	19.13	139	19.08	18.85	-49	11,325	-0.43%	大賣/
2021/04/16	14	18.29	5	18.25	18.65	9	11,180	0.08%
2021/04/15	2	18.08	7	18.06	18.05	-5	11,092	-0.05%
2021/04/14	31	17.70	41	17.54	17.60	-10	11,089	-0.09%
2021/04/13	140	18.61	21	18.60	18.15	119	11,094	1.07%	大買/鉅額交易
2021/04/12	38	18.64	47	18.69	18.45	-9	11,003	-0.08%
2021/04/09	55	18.24	170	18.06	18.20	-115	10,957	-1.05%	大賣/鉅額交易
2021/04/08	235	18.81	175	18.84	18.90	60	10,753	0.56%	大買/大賣/
2021/04/07	131	18.09	183	17.89	18.45	-52	9,992	-0.52%	大買/大賣/
2021/04/06	18	16.62	113	16.45	16.80	-95	9,169	-1.04%	大賣/
2021/04/01	39	16.02	1	16.00	16.10	38	9,004	0.42%
2021/03/31	37	16.06	5	16.13	16.05	32	9,079	0.35%
2021/03/30	51	16.15	48	16.19	16.15	3	9,048	0.03%
2021/03/29	208	17.10	137	17.12	16.50	71	8,930	0.80%	大買/大賣/
2021/03/26	57	16.31	49	16.43	16.45	8	8,460	0.09%
2021/03/25	155	16.48	54	16.41	16.15	101	8,444	1.20%	大買/鉅額交易
2021/03/24	65	16.13	89	16.30	16.10	-24	8,306	-0.29%
2021/03/23	117	16.07	69	15.84	15.85	48	8,273	0.58%	大買/
2021/03/22	102	16.40	76	16.52	16.40	26	8,191	0.32%	大買/
2021/03/19	18	16.09	22	16.20	16.25	-4	8,094	-0.05%
2021/03/18	14	16.24	13	16.25	16.25	1	8,125	0.01%
2021/03/17	12	16.15	3	16.17	16.00	9	8,179	0.11%
2021/03/16	6	15.83	18	15.83	15.85	-12	8,235	-0.15%
2021/03/15	38	15.74	7	15.74	15.85	31	8,432	0.37%
2021/03/12	11	15.63	29	15.67	15.70	-18	8,564	-0.21%
2021/03/11	5	15.47	11	15.39	15.45	-6	8,905	-0.07%
2021/03/10	0	0.00	4	15.19	15.10	-4	9,136	-0.04%
2021/03/09	7	14.86	5	14.80	14.85	2	9,208	0.02%
2021/03/08	1	15.25	1	14.95	15.15	0	9,490	0.00%
2021/03/05	1	15.15	4	15.16	15.10	-3	9,625	-0.03%
2021/03/04	2	15.40	0	0.00	15.40	2	9,804	0.02%
2021/03/03	3	15.73	9	15.58	15.70	-6	9,899	-0.06%
2021/03/02	2	16.00	1	15.95	15.75	1	9,876	0.01%
2021/02/26	11	15.91	17	16.02	16.05	-6	9,941	-0.06%
2021/02/25	23	15.82	9	15.80	15.80	14	10,284	0.14%
2021/02/24	51	16.06	188	15.92	15.75	-137	10,344	-1.32%	大賣/鉅額交易
2021/02/23	4	15.96	28	16.08	16.10	-24	10,691	-0.22%
2021/02/22	145	16.19	179	16.21	16.10	-34	10,581	-0.32%	大買/大賣/
2021/02/19	292	15.69	152	15.55	15.60	140	10,255	1.37%	大買/大賣/鉅額交易
2021/02/18	76	15.11	82	15.23	15.30	-6	10,124	-0.06%
2021/02/17	113	15.08	92	15.02	15.30	21	9,965	0.21%	大買/
2021/02/05	0	0.00	5	13.92	13.95	-5	9,622	-0.05%
2021/02/04	5	14.14	2	14.00	13.85	3	9,606	0.03%
2021/02/03	2	14.05	20	14.00	13.90	-18	9,550	-0.19%
2021/02/02	1	13.80	6	13.83	13.80	-5	9,551	-0.05%
2021/02/01	2	13.53	5	13.55	13.55	-3	9,597	-0.03%
2021/01/29	23	14.13	0	0.00	13.80	23	9,543	0.24%
2021/01/28	16	14.24	48	14.17	14.25	-32	9,444	-0.34%
2021/01/27	4	14.05	6	13.93	13.90	-2	9,261	-0.02%
2021/01/26	21	14.10	13	14.15	14.00	8	9,212	0.09%
2021/01/25	4	14.25	15	14.26	14.25	-11	9,146	-0.12%
2021/01/22	2	14.60	3	14.62	14.50	-1	9,103	-0.01%
2021/01/21	12	14.83	34	14.60	14.35	-22	9,046	-0.24%
2021/01/20	115	15.05	29	15.35	14.35	86	8,951	0.96%	大買/
2021/01/19	19	14.80	113	14.77	15.10	-94	8,694	-1.08%	大賣/
2021/01/18	13	14.28	30	14.37	14.50	-17	8,591	-0.20%
2021/01/15	47	15.17	4	15.10	15.00	43	8,613	0.50%
2021/01/14	147	16.20	113	16.22	16.00	34	8,441	0.40%	大買/大賣/
2021/01/13	44	15.07	52	15.06	15.55	-8	7,538	-0.11%
2021/01/12	55	14.87	74	15.03	14.50	-19	7,235	-0.26%
2021/01/11	2	14.75	22.2	14.78	14.80	-20.2	6,975	-0.29%
2021/01/08	24	14.38	23.6	14.42	14.25	0.4	6,834	0.01%
2021/01/07	20	14.10	2	14.20	14.55	18	6,790	0.27%
2021/01/06	25.1	14.67	19	14.82	14.10	6.1	6,719	0.09%
2021/01/05	33	14.58	25	14.67	14.90	8	6,538	0.12%
2021/01/04	1	14.65	6	14.60	14.55	-5	6,416	-0.08%
2020/12/31	3	14.08	32	14.17	14.25	-29	6,307	-0.46%
2020/12/30	5	14.15	0	0.00	14.05	5	6,261	0.08%
2020/12/29	18	14.33	36	14.19	14.10	-18	6,232	-0.29%
2020/12/28	17	14.22	19.1	14.16	14.35	-2.1	6,224	-0.03%
2020/12/25	13	14.16	3	14.23	14.20	10	6,165	0.16%
2020/12/24	15	13.99	13	13.90	13.95	2	6,046	0.03%
2020/12/23	15	13.65	0.3	13.75	13.80	14.7	6,018	0.24%
2020/12/22	12.2	13.85	19	13.86	13.50	-6.9	6,020	-0.11%
2020/12/21	7	13.49	35	13.80	13.65	-28	6,003	-0.47%
2020/12/18	19.9	13.87	2	13.88	13.80	17.9	5,951	0.30%
2020/12/17	0	0.00	2	14.20	14.15	-2	5,882	-0.03%
2020/12/16	18	14.13	3	14.20	14.10	15	5,860	0.26%
2020/12/15	57	14.31	61	14.05	14.00	-4	5,830	-0.07%
2020/12/14	23	14.47	92	14.61	14.35	-69	5,774	-1.19%
2020/12/11	60	14.19	11	14.16	13.85	49	5,674	0.86%
2020/12/10	75	14.59	18	14.66	14.40	57	5,542	1.03%
2020/12/09	127	14.79	120	14.86	14.95	7	5,392	0.13%	大買/大賣/
2020/12/08	222	14.50	415	14.40	14.40	-193	5,187	-3.72%	大買/大賣/鉅額交易
2020/12/07	168	14.50	124	14.58	14.55	44	5,049	0.87%	大買/大賣/
2020/12/04	91	13.74	106	13.64	13.70	-15	4,674	-0.32%	大賣/
2020/12/03	37	13.20	122	13.14	13.10	-85	4,405	-1.93%	大賣/
2020/12/02	191	13.41	70	13.50	13.35	121	4,450	2.72%	大買/鉅額交易
2020/12/01	31	12.89	69	12.65	13.00	-38	4,151	-0.92%
2020/11/30	29	12.69	115	12.67	12.65	-86	4,000	-2.15%	大賣/
2020/11/27	69	12.35	15	12.42	12.55	54	3,815	1.42%
2020/11/26	48	12.15	11	12.06	12.15	37	3,693	1.00%
2020/11/25	43	12.35	32	12.28	12.15	11	3,660	0.30%
2020/11/24	64	12.31	79	12.29	12.10	-15	3,506	-0.43%
2020/11/23	95	11.97	228	11.87	11.90	-133	3,088	-4.31%	大賣/鉅額交易
2020/11/20	349	11.92	366	11.99	12.05	-17	3,046	-0.56%	大買/大賣/
2020/11/18	12	11.52	11	11.36	11.35	1	2,574	0.04%
2020/11/17	0	0.00	10	11.40	11.30	-10	2,555	-0.39%
2020/11/16	0	0.00	10	11.35	11.30	-10	2,572	-0.39%
2020/11/13	10	11.15	2	11.25	11.25	8	2,567	0.31%
2020/11/12	2	11.10	2	11.20	11.15	0	2,581	0.00%
2020/11/11	0	0.00	2	11.23	11.25	-2	2,600	-0.08%
2020/11/10	0	0.00	1	11.35	11.15	-1	2,643	-0.04%
2020/11/09	2	11.08	18	11.18	11.20	-16	2,800	-0.57%
2020/11/06	7	10.75	0	0.00	10.70	7	2,794	0.25%
2020/11/05	1	10.75	15	10.70	10.75	-14	2,804	-0.50%
2020/11/04	5	10.72	3	10.83	10.80	2	2,835	0.07%
2020/11/03	0	0.00	6	10.83	10.80	-6	2,833	-0.21%
2020/11/02	4	10.53	0	0.00	10.65	4	2,857	0.14%
2020/10/30	4	10.76	2	10.83	10.65	2	2,872	0.07%
2020/10/29	0	0.00	1	10.85	10.85	-1	2,876	-0.03%
2020/10/28	2	11.03	2	11.40	11.00	0	2,869	0.00%
2020/10/27	7	11.41	0	0.00	11.30	7	2,850	0.25%
2020/10/26	26	11.68	20	11.56	11.55	6	2,838	0.21%
2020/10/23	30	11.51	29	11.74	11.70	1	2,798	0.04%
2020/10/21	1	10.90	0	0.00	11.00	1	2,532	0.04%
2020/10/16	0	0.00	7	10.95	10.80	-7	2,608	-0.27%
2020/10/15	1	11.00	2	11.00	11.05	-1	2,644	-0.04%
2020/10/14	1	10.90	0	0.00	11.00	1	2,690	0.04%
2020/10/13	2	10.75	2	10.90	10.85	0	2,761	0.00%
2020/10/12	0	0.00	2	11.00	10.90	-2	2,823	-0.07%
2020/10/08	0	0.00	3	11.02	10.95	-3	2,920	-0.10%
2020/10/07	0	0.00	21	10.92	10.90	-21	2,942	-0.71%
2020/10/06	0	0.00	12	10.79	10.75	-12	2,973	-0.40%
2020/10/05	14	10.74	0	0.00	10.70	14	3,062	0.46%
2020/09/30	4	10.48	0	0.00	10.60	4	3,115	0.13%
2020/09/29	2	10.50	0	0.00	10.40	2	3,285	0.06%
2020/09/28	1	10.55	1	10.60	10.55	0	3,508	0.00%
2020/09/25	7	10.44	3	10.25	10.35	4	4,294	0.09%
2020/09/24	13	10.68	5	10.40	10.50	8	4,587	0.17%
2020/09/23	3	11.13	0	0.00	11.00	3	4,604	0.07%
2020/09/22	2	11.25	0	0.00	11.25	2	4,625	0.04%
2020/09/21	2	11.45	3	11.45	11.40	-1	4,627	-0.02%
2020/09/18	6	11.68	3	11.70	11.65	3	4,599	0.07%
2020/09/14	0	0.00	1	11.35	11.40	-1	4,688	-0.02%
2020/09/10	1	11.70	0	0.00	11.55	1	4,691	0.02%
2020/09/09	1	11.75	0	0.00	11.70	1	4,688	0.02%
2020/09/08	7	12.01	11	11.75	11.75	-4	4,696	-0.09%
2020/09/07	34	12.01	51	12.25	12.10	-17	4,696	-0.36%
2020/09/04	1	11.55	0	0.00	11.75	1	4,943	0.02%
2020/09/03	1	11.80	0	0.00	11.75	1	5,059	0.02%
2020/09/02	12	11.60	2	11.88	11.65	10	5,124	0.20%
2020/08/31	2	11.78	2	11.85	11.60	0	5,167	0.00%
2020/08/28	0	0.00	2	11.68	11.75	-2	5,166	-0.04%
2020/08/26	3	11.75	49	11.99	11.75	-46	5,259	-0.87%
2020/08/25	50	11.82	9	11.75	11.75	41	5,244	0.78%
2020/08/21	2	10.85	5	11.00	11.25	-3	5,189	-0.06%
2020/08/20	0	0.00	1	11.40	10.80	-1	5,172	-0.02%
2020/08/19	2	11.55	23	11.79	11.50	-21	5,126	-0.41%
2020/08/18	1	11.60	39	11.75	11.75	-38	5,118	-0.74%
2020/08/17	0	0.00	43	11.68	11.75	-43	5,096	-0.84%
2020/08/14	64	11.70	25	11.75	11.70	39	5,068	0.77%
2020/08/13	253	11.73	6	11.71	11.50	247	5,021	4.92%	大買/鉅額交易
2020/08/12	13	11.11	9	11.68	12.00	4	4,842	0.08%
2020/08/11	1	11.15	6	11.12	11.15	-5	4,780	-0.10%
2020/08/10	20	11.21	1	11.20	11.25	19	4,782	0.40%
2020/08/07	7	11.08	0	0.00	11.15	7	4,774	0.15%
2020/08/06	3	11.18	0	0.00	11.05	3	4,774	0.06%
2020/08/05	21	11.20	2	11.15	11.15	19	4,767	0.40%
2020/08/04	0	0.00	3	11.10	10.95	-3	4,761	-0.06%
2020/08/03	0	0.00	4	10.90	10.80	-4	4,792	-0.08%
2020/07/31	2	10.90	11	10.91	10.85	-9	4,819	-0.19%
2020/07/30	10	10.75	17	10.79	10.90	-7	4,879	-0.14%
2020/07/29	12	10.51	7	10.56	10.50	5	4,881	0.10%
2020/07/28	10	10.58	0	0.00	10.40	10	4,862	0.21%
2020/07/27	13	10.82	9	10.60	10.60	4	4,865	0.08%
2020/07/24	4	11.09	5	10.97	10.85	-1	4,981	-0.02%
2020/07/23	5	11.02	10	11.03	11.15	-5	5,028	-0.10%
2020/07/22	5	11.10	3	11.10	11.10	2	5,033	0.04%
2020/07/21	10	11.17	15	11.09	11.10	-5	5,005	-0.10%
2020/07/20	8	10.63	3	10.75	10.65	5	4,984	0.10%
2020/07/17	5	10.96	2	11.03	10.80	3	4,947	0.06%
2020/07/16	16	11.07	10	11.28	11.15	6	4,902	0.12%
2020/07/15	5	11.60	22	11.63	11.40	-17	4,831	-0.35%
2020/07/14	2	11.55	5	11.49	11.50	-3	4,764	-0.06%
2020/07/13	17	11.75	29	11.71	11.70	-12	4,739	-0.25%
2020/07/10	9	11.81	19	11.71	11.60	-10	4,711	-0.21%
2020/07/09	28	12.37	40	12.39	12.35	-12	4,636	-0.26%
2020/07/08	10	12.61	63	12.49	12.85	-53	4,513	-1.17%
2020/07/07	9	12.44	24	12.50	12.35	-15	4,321	-0.35%
2020/07/06	416	12.97	118	12.93	12.95	298	4,112	7.25%	大買/大賣/鉅額交易
2020/07/03	30	11.76	37.2	11.90	11.90	-7.2	3,344	-0.21%
2020/07/02	4	10.70	11	10.80	10.85	-7	3,054	-0.23%
2020/07/01	8	10.71	5	10.35	10.50	3	2,989	0.10%
2020/06/30	0	0.00	4	10.30	10.30	-4	2,952	-0.14%
2020/06/29	0	0.00	10	10.31	10.30	-10	2,951	-0.34%
2020/06/24	45	10.33	0	0.00	10.45	45	2,957	1.52%
2020/06/22	4	10.75	0	0.00	10.50	4	3,044	0.13%
2020/06/19	9	10.75	58	10.79	10.75	-49	3,052	-1.61%
2020/06/18	0	0.00	7	10.37	10.40	-7	2,976	-0.24%
2020/06/16	0	0.00	13	10.26	10.40	-13	2,980	-0.44%
2020/06/15	3	10.30	3	10.40	10.20	0	2,988	0.00%
2020/06/12	2	10.15	15	10.30	10.25	-13	2,986	-0.44%
2020/06/11	20	10.84	14	10.81	10.50	6	2,959	0.20%
2020/06/10	100	10.20	32	10.36	10.65	68	2,602	2.61%
2020/06/08	0	0.00	5	10.00	9.95	-5	2,529	-0.20%
2020/06/05	1	9.90	0	0.00	9.86	1	2,483	0.04%
2020/06/04	1	9.84	0	0.00	9.79	1	2,506	0.04%
2020/06/03	1	9.85	0	0.00	9.84	1	2,562	0.04%
2020/06/02	0	0.00	14	9.76	9.96	-14	2,515	-0.56%
2020/06/01	2	9.65	29	9.66	9.53	-27	2,497	-1.08%
2020/05/28	4	9.38	0	0.00	9.33	4	2,518	0.16%
2020/05/26	2	9.38	0	9.26	9.32	2	2,808	0.07%
2020/05/25	3	9.28	0	0.00	9.31	3	2,867	0.10%
2020/05/22	4	9.43	1	9.39	9.37	3	2,912	0.10%
2020/05/20	2	9.38	0	0.00	9.45	2	2,929	0.07%
2020/05/19	2	9.28	0	0.00	9.36	2	2,930	0.07%
2020/05/18	2	9.28	2	9.42	9.23	0	2,976	0.00%
2020/05/15	5	9.49	3	9.49	9.41	2	2,992	0.07%
2020/05/14	4	9.73	0	0.00	9.52	4	2,982	0.13%
2020/05/13	5	9.84	20	9.89	9.89	-15	2,965	-0.51%
2020/05/12	6	9.85	0	0.00	9.85	6	2,977	0.20%
2020/05/11	1	9.99	7	10.00	9.98	-6	3,037	-0.20%
2020/05/08	2	9.97	2	10.05	9.97	0	3,030	0.00%
2020/05/07	0	0.00	2	10.15	10.15	-2	2,984	-0.07%
2020/05/06	5	10.04	5	9.99	9.90	0	2,959	0.00%
2020/05/05	3	9.98	10	9.87	9.85	-7	2,911	-0.24%
2020/05/04	5	9.86	2	9.90	9.88	3	2,912	0.10%
2020/04/30	2	9.99	14	10.01	9.99	-12	2,921	-0.41%
2020/04/29	71	10.38	19	10.24	10.00	52	2,938	1.77%
2020/04/28	35	10.13	9	9.89	10.30	26	2,866	0.91%
2020/04/27	2	9.73	21	9.58	9.68	-19	2,937	-0.65%
2020/04/24	10	9.37	0	0.00	9.27	10	3,025	0.33%
2020/04/23	10	9.31	8	9.41	9.42	2	3,380	0.06%
2020/04/22	2	8.94	19	8.93	9.16	-17	3,786	-0.45%
2020/04/21	52	9.00	0	0.00	8.81	52	3,831	1.36%
2020/04/17	19	9.77	0	0.00	9.30	19	3,958	0.48%
2020/04/16	0	0.00	4	9.04	9.50	-4	3,932	-0.10%
2020/04/15	0	9.20	5	9.19	9.18	-5	3,957	-0.13%
2020/04/14	7	9.02	5	9.14	9.12	2	3,972	0.05%
2020/04/13	4	8.92	0	0.00	8.91	4	3,985	0.10%
2020/04/08	0	8.87	0	0.00	8.87	0	4,071	0.00%
2020/04/07	8	8.65	0	0.00	8.61	8	4,069	0.20%
2020/04/01	2	8.28	0	0.00	8.26	2	4,148	0.05%
2020/03/31	0	8.28	0	0.00	8.24	0	4,273	0.00%
2020/03/30	5	8.19	10	8.24	8.29	-5	4,335	-0.12%
2020/03/27	6	8.25	5	8.37	8.10	1	4,668	0.02%
2020/03/26	14	8.20	5	8.21	8.21	9	4,916	0.18%
2020/03/25	8	7.59	7	7.59	7.74	1	4,873	0.02%
2020/03/24	2	7.25	4	7.21	7.23	-2	4,820	-0.04%
2020/03/23	0	7.10	1	7.05	6.97	-1	4,809	-0.02%
2020/03/20	0	0.00	11	7.36	7.43	-11	4,804	-0.23%
2020/03/19	7	7.50	1	7.20	7.03	6	4,772	0.13%
2020/03/18	1	8.01	0	0.00	7.81	1	4,726	0.02%
2020/03/17	6	8.30	6	8.52	8.06	0	4,705	0.00%
2020/03/16	7	9.04	77	9.40	8.85	-70	4,671	-1.50%
2020/03/13	0	0.00	12	9.24	9.54	-12	4,623	-0.26%
2020/03/12	1	10.15	7	10.10	10.05	-6	4,539	-0.13%
2020/03/11	2	10.72	0	0.00	10.55	2	4,457	0.04%
2020/03/10	7	10.76	12	10.81	11.00	-5	4,421	-0.11%
2020/03/09	13	10.90	7	10.87	10.60	6	4,368	0.14%
2020/03/06	0	0.00	5	10.88	10.80	-5	4,293	-0.12%
2020/03/05	5	11.15	0	0.00	11.05	5	4,266	0.12%
2020/03/04	0	0.00	1	11.15	11.15	-1	4,221	-0.02%
2020/03/03	3	10.93	3	10.88	10.75	0	4,161	0.00%
2020/03/02	5	10.40	23	10.82	10.95	-18	4,096	-0.44%
2020/02/27	40	11.03	34	10.91	10.70	6	4,033	0.15%
2020/02/26	3	10.27	3	10.55	10.65	0	3,782	0.00%
2020/02/25	8	10.33	13	10.25	10.35	-5	3,712	-0.13%
2020/02/24	6	10.23	0	0.00	10.20	6	3,646	0.16%
2020/02/21	1	10.40	0	0.00	10.40	1	3,617	0.03%
2020/02/17	1	10.30	0	0.00	10.25	1	3,519	0.03%
2020/02/14	1	10.40	0	0.00	10.45	1	3,504	0.03%
2020/02/12	11	10.59	1	10.40	10.55	10	3,507	0.29%
2020/02/10	0	0.00	1	10.00	10.15	-1	3,408	-0.03%
2020/02/07	1	10.20	0	0.00	10.20	1	3,403	0.03%
2020/02/06	0	0.00	2	10.38	10.45	-2	3,388	-0.06%
2020/02/05	1	10.20	0	0.00	10.20	1	3,372	0.03%
2020/02/04	22	10.33	0	0.00	10.40	22	3,342	0.66%
2020/02/03	13	10.18	3	10.20	10.20	10	3,319	0.30%
2020/01/31	10	11.05	0	0.00	10.90	10	3,262	0.31%
2020/01/30	6	10.88	2	11.00	10.90	4	3,201	0.12%
2020/01/20	3	11.62	101	11.55	11.50	-98	3,057	-3.21%	大賣/
2020/01/17	262	11.60	121	11.63	11.40	141	2,938	4.80%	大買/大賣/鉅額交易
2020/01/16	56	11.15	43	11.38	11.75	13	2,603	0.50%
2020/01/15	25	10.62	10	10.60	10.70	15	2,178	0.69%
2020/01/14	1	10.30	0	0.00	10.30	1	2,113	0.05%
2020/01/13	13	10.43	117	10.18	10.40	-104	2,083	-4.99%	大賣/鉅額交易
2020/01/10	0	0.00	1	10.10	10.05	-1	1,955	-0.05%
2020/01/09	0	0.00	2	10.25	10.25	-2	1,945	-0.10%
2020/01/08	1	10.15	0	0.00	9.96	1	1,907	0.05%
2020/01/07	1	10.00	10	10.10	9.96	-9	1,882	-0.48%
2020/01/03	3	10.27	3	10.43	10.35	0	1,818	0.00%
2020/01/02	17	10.65	5	10.55	10.55	12	1,773	0.68%
2019/12/31	1	10.40	0	0.00	10.40	1	1,713	0.06%
2019/12/30	103	10.79	3	10.72	10.45	100	1,695	5.90%	大買/
2019/12/27	10	10.40	24	10.53	10.65	-14	1,638	-0.85%
2019/12/26	14	10.81	46	10.94	10.85	-32	1,553	-2.06%
2019/12/25	37	10.59	19	10.61	10.55	18	1,408	1.28%
2019/12/24	186	10.42	135	10.39	10.70	51	1,332	3.83%	大買/大賣/
2019/12/23	14	10.21	53	10.39	10.40	-39	984	-3.96%
2019/12/20	10	9.48	0	0.00	9.48	10	687	1.46%
2019/12/19	0	0.00	2	9.25	9.13	-2	663	-0.30%
2019/12/18	0	0.00	20	9.26	9.21	-20	689	-2.90%
2019/12/16	0	0.00	1	9.08	9.04	-1	679	-0.15%
2019/12/13	1	8.97	0	0.00	8.95	1	677	0.15%
2019/12/12	25	9.06	0	0.00	9.10	25	661	3.78%
2019/12/11	0	0.00	36	9.13	9.18	-36	650	-5.54%
2019/12/05	1	8.81	0	0.00	8.89	1	659	0.15%
2019/11/28	2	8.95	0	0.00	8.99	2	808	0.25%
2019/11/21	2	8.78	0	0.00	8.80	2	817	0.24%
2019/11/19	8	8.83	0	0.00	8.81	8	818	0.98%
2019/11/18	0	0.00	5	8.75	8.80	-5	819	-0.61%
2019/11/15	2	8.65	0	0.00	8.66	2	821	0.24%
2019/11/14	12	8.66	0	0.00	8.62	12	826	1.45%
2019/11/11	8	8.99	0	0.00	8.78	8	816	0.98%
2019/11/07	0	0.00	0.5	9.20	9.26	-0.5	794	-0.06%
2019/11/05	4	9.24	0	0.00	9.21	4	806	0.50%
2019/11/04	2	9.24	0	0.00	9.24	2	806	0.25%
2019/11/01	2	9.24	0	0.00	9.24	2	803	0.25%
2019/10/31	2	9.27	0	0.00	9.21	2	814	0.25%
2019/10/29	2	9.32	0	0.00	9.33	2	813	0.25%
2019/10/28	2	9.42	0	0.00	9.39	2	822	0.24%
2019/10/25	0	0.00	4	9.55	9.51	-4	839	-0.48%
2019/10/24	10	9.69	12	9.71	9.66	-2	850	-0.24%
2019/10/23	7	9.49	7	9.49	9.45	0	819	0.00%
2019/10/21	2	9.42	0	0.00	9.47	2	822	0.24%
2019/10/17	4	9.50	1	9.54	9.52	3	821	0.37%
2019/10/16	30	9.45	2	9.43	9.42	28	813	3.44%
2019/10/15	1	9.40	8	9.25	9.40	-7	811	-0.86%
2019/10/14	4	9.22	8	9.27	9.19	-4	810	-0.49%
2019/10/09	2	9.10	0	0.00	9.15	2	843	0.24%
2019/10/08	2	9.16	4	9.23	9.15	-2	849	-0.24%
2019/10/07	0	0.00	4	9.26	9.19	-4	850	-0.47%
2019/10/04	4	9.13	0	0.00	9.15	4	853	0.47%
2019/10/02	2	9.10	2	9.24	9.26	0	862	0.00%
2019/09/27	1	9.20	0	0.00	9.20	1	867	0.12%
2019/09/26	0	0.00	2	9.47	9.41	-2	865	-0.23%
2019/09/25	2	9.32	0	0.00	9.30	2	859	0.23%
2019/09/24	8	9.74	3	9.46	9.44	5	860	0.58%
2019/09/23	3	9.52	3	9.63	9.64	0	836	0.00%
2019/09/20	0	0.00	3	9.40	9.47	-3	810	-0.37%
2019/09/19	1	9.31	12	9.29	9.39	-11	804	-1.37%
2019/09/18	4	9.16	0	0.00	9.20	4	793	0.50%
2019/09/16	5	9.10	26	9.15	9.19	-21	790	-2.66%
2019/09/12	3	9.23	11	9.25	9.23	-8	791	-1.01%
2019/09/11	2	9.24	10	9.28	9.24	-8	793	-1.01%
2019/09/10	2	9.29	2	9.50	9.29	0	790	0.00%
2019/09/09	3	9.44	5	9.52	9.44	-2	782	-0.26%
2019/09/06	2	9.78	26	9.73	9.68	-24	761	-3.15%
2019/09/05	16	9.58	5	9.60	9.55	11	736	1.49%
2019/09/04	5	9.34	2	9.32	9.34	3	666	0.45%
2019/09/03	0	0.00	10	9.10	8.96	-10	623	-1.61%
2019/09/02	0	0.00	3	8.96	8.98	-3	616	-0.49%
2019/08/30	0	0.00	2	8.86	8.82	-2	606	-0.33%
2019/08/29	2	8.67	15	8.74	8.80	-13	599	-2.17%
2019/08/28	1	8.65	0	0.00	8.67	1	586	0.17%
2019/08/26	4	8.74	0	0.00	8.74	4	585	0.68%
2019/08/19	0	0.00	15	8.77	8.80	-15	571	-2.62%
2019/08/15	1	8.77	0	0.00	8.77	1	566	0.18%
2019/08/08	0	0.00	6	8.88	9.00	-6	582	-1.03%
2019/08/07	1	8.65	0	0.00	8.63	1	562	0.18%
2019/08/06	1	8.50	1	8.63	8.72	0	562	0.00%
2019/08/05	2	8.62	0	0.00	8.62	2	565	0.35%
2019/08/02	3	8.65	0	0.00	8.60	3	564	0.53%
2019/08/01	3	8.85	0	0.00	8.95	3	556	0.54%
2019/07/29	20	9.20	23	9.34	9.19	-3	541	-0.55%
2019/07/26	1	9.08	59	9.07	9.11	-58	521	-11.12%
2019/07/25	0	0.00	1	8.85	8.87	-1	501	-0.20%
2019/07/24	3	8.84	0	0.00	8.81	3	499	0.60%
2019/07/23	1	8.88	5	8.95	8.88	-4	506	-0.79%
2019/07/22	1	8.88	5	8.95	8.90	-4	505	-0.79%
2019/07/19	4	8.81	12	8.81	8.80	-8	499	-1.60%
2019/07/18	0	0.00	6.1	8.79	8.76	-6.1	514	-1.18%
2019/07/17	5	8.75	5	8.79	8.83	0	536	0.00%
2019/07/16	20	8.86	2	8.87	8.81	18	626	2.87%
2019/07/15	64	8.88	2	8.95	8.91	62	630	9.83%
2019/07/12	5	8.43	0	0.00	8.62	5	604	0.83%
2019/07/11	1	8.41	10	8.40	8.41	-9	603	-1.49%
2019/07/02	2	8.36	0	0.00	8.39	2	604	0.33%
2019/07/01	1	8.40	1.8	8.33	8.36	-0.8	607	-0.14%
2019/06/28	2	8.40	0	0.00	8.36	2	607	0.33%
2019/06/27	2	8.36	0	0.00	8.37	2	618	0.32%
2019/06/26	2	8.31	0	0.00	8.36	2	626	0.32%
2019/06/25	2	8.32	0	0.00	8.32	2	636	0.31%
2019/06/21	4	8.49	0	0.00	8.47	4	642	0.62%
2019/06/19	1	8.35	0	0.00	8.40	1	662	0.15%
2019/06/18	1	8.32	0	0.00	8.28	1	662	0.15%
2019/06/17	1	8.34	0	0.00	8.33	1	692	0.14%
2019/06/11	1	8.41	0	0.00	8.43	1	717	0.14%
2019/06/10	4	8.44	30	8.40	8.35	-26	720	-3.61%
2019/06/06	0	0.00	0	9.21	8.38	0	725	0.00%
2019/06/04	0	0.00	0	8.40	8.33	0	740	0.00%
2019/06/03	1	8.37	0	0.00	8.41	1	746	0.13%
2019/05/30	1	8.44	0	0.00	8.43	1	787	0.13%
2019/05/29	11	8.42	0	0.00	8.44	11	794	1.38%
2019/05/21	1	8.18	1	8.21	8.37	0	870	0.00%
2019/05/20	1	8.41	0	0.00	8.25	1	870	0.11%
2019/05/16	2	8.80	0	0.00	8.79	2	976	0.20%
2019/05/15	10	8.97	0	0.00	9.00	10	1,031	0.97%
2019/05/13	2	8.98	1	8.91	8.85	1	1,041	0.10%
2019/05/10	1	9.28	0	0.00	9.10	1	1,039	0.10%
2019/05/09	2	9.41	0	0.00	9.26	2	1,035	0.19%
2019/05/08	1	9.38	1	9.52	9.55	0	1,032	0.00%
2019/05/07	2	9.48	0	0.00	9.45	2	1,032	0.19%
2019/05/06	4	9.53	0	0.00	9.44	4	1,032	0.39%
2019/05/03	2	9.58	0	0.00	9.65	2	1,030	0.19%
2019/04/30	2	9.56	0	0.00	9.59	2	1,032	0.19%
2019/04/29	8	9.66	0	0.00	9.65	8	1,033	0.77%
2019/04/26	9	9.84	0	0.00	9.77	9	1,021	0.88%
2019/04/24	1	10.00	4	9.98	9.94	-3	1,007	-0.30%
2019/04/23	0	0.00	3	10.07	10.10	-3	988	-0.30%
2019/04/22	2	10.25	7	10.17	10.25	-5	962	-0.52%
2019/04/19	2	9.59	16	9.80	9.85	-14	863	-1.62%
2019/04/18	18	9.61	10	9.74	9.55	8	847	0.94%
2019/04/16	4	9.60	0	0.00	9.60	4	831	0.48%
2019/04/15	0	0.00	10	9.64	9.67	-10	825	-1.21%
2019/04/12	6	9.64	0	0.00	9.61	6	823	0.73%
2019/04/09	2	9.85	47	9.84	9.87	-45	811	-5.55%
2019/04/08	6	9.76	10	9.77	9.78	-4	802	-0.50%
2019/04/03	4	9.64	0	0.00	9.63	4	790	0.51%
2019/04/02	1	9.52	0	0.00	9.60	1	783	0.13%
2019/04/01	7	9.55	0	0.00	9.51	7	776	0.90%
2019/03/29	3	9.62	0	0.00	9.59	3	761	0.39%
2019/03/28	10	9.74	0	0.00	9.70	10	752	1.33%
2019/03/27	9	9.88	0	0.00	9.90	9	742	1.21%
2019/03/26	1	9.91	7	9.91	9.91	-6	737	-0.81%
2019/03/25	7	9.94	0	0.00	9.89	7	736	0.95%
2019/03/22	0	10.05	4	10.13	10.05	-4	725	-0.55%
2019/03/21	3	10.05	3	10.05	10.00	0	704	0.00%
2019/03/20	1	10.10	7	10.15	10.10	-6	701	-0.85%
2019/03/19	0	0.00	1	10.00	10.05	-1	669	-0.15%
2019/03/18	7	9.91	2	9.91	9.94	5	665	0.75%
2019/03/15	2	10.05	0	0.00	9.85	2	660	0.30%
2019/03/13	2	10.10	0	0.00	10.10	2	651	0.31%
2019/03/12	0	0.00	11	10.19	10.05	-11	649	-1.69%
2019/03/11	5	9.99	6	10.05	10.00	-1	653	-0.15%
2019/03/08	2	10.05	0	0.00	10.05	2	661	0.30%
2019/03/07	3	10.08	0	0.00	10.10	3	693	0.43%
2019/03/06	2	10.35	9	10.31	10.30	-7	731	-0.96%
2019/03/04	0	0.00	6	10.15	10.10	-6	704	-0.85%
2019/02/27	2	10.05	0	0.00	10.10	2	700	0.29%
2019/02/26	6	10.08	0	0.00	10.10	6	697	0.86%
2019/02/25	6	10.15	4	10.30	10.20	2	689	0.29%
2019/02/22	3	10.30	14	10.34	10.30	-11	678	-1.62%
2019/02/21	8	10.18	0	0.00	10.15	8	642	1.25%
2019/02/20	1	10.20	0	0.00	10.30	1	633	0.16%
2019/02/19	6	10.25	0	0.00	10.20	6	626	0.96%
2019/02/18	5	10.20	3	10.22	10.20	2	611	0.33%
2019/02/15	12	10.37	87	10.45	10.45	-75	582	-12.87%
2019/02/14	3	9.76	5	9.84	9.87	-2	490	-0.41%
2019/02/13	2	9.32	2	9.45	9.48	0	432	0.00%
2019/02/11	1	9.18	0	0.00	9.15	1	423	0.24%
2019/01/29	4	9.18	0	0.00	9.20	4	423	0.95%
2019/01/28	0	0.00	0.5	9.26	9.30	-0.5	422	-0.12%
2019/01/15	0.1	9.02	0	0.00	8.98	0.1	442	0.02%
2018/12/25	1	9.01	0	0.00	9.00	1	510	0.20%
2018/12/24	4	9.10	0	0.00	9.08	4	513	0.78%
2018/12/22	0	0.00	1	9.04	9.04	-1	514	-0.19%
2018/12/20	1	9.13	1	9.20	8.95	0	523	0.00%
2018/12/18	0	9.30	0	0.00	9.23	0	534	0.00%
2018/12/17	10	9.35	0	0.00	9.33	10	538	1.86%
2018/12/14	1	9.43	0	0.00	9.38	1	543	0.18%
2018/12/07	0	0.00	23	9.39	9.40	-23	618	-3.72%
2018/12/06	1	9.60	0	0.00	9.23	1	620	0.16%
2018/12/05	1	9.63	1	9.59	9.60	0	616	0.00%
2018/12/03	2	9.78	0	0.00	9.73	2	629	0.32%
2018/11/30	2	9.74	0.1	9.70	9.68	1.9	610	0.31%
2018/11/29	18	9.23	3	9.67	9.85	15	579	2.59%
2018/11/28	1	9.01	0	0.00	8.96	1	537	0.19%
2018/11/23	1	8.70	1	8.85	8.80	0	528	0.00%
2018/11/22	0.1	8.79	0	0.00	8.79	0.1	530	0.02%
2018/11/05	1	8.77	0	0.00	8.72	1	601	0.17%
2018/11/01	1	8.57	0	0.00	8.59	1	622	0.16%
2018/10/30	1	8.10	0	0.00	8.11	1	625	0.16%
2018/10/26	3	8.50	0	0.00	8.20	3	618	0.48%
2018/10/17	1	9.10	0	0.00	8.96	1	638	0.16%
2018/10/12	1	8.58	1	8.71	8.68	0	645	0.00%
2018/10/11	4	8.91	2	8.75	8.73	2	646	0.31%
2018/10/09	2	9.75	0	0.00	9.70	2	620	0.32%
2018/10/08	1	9.90	0	0.00	9.89	1	622	0.16%
2018/10/05	5	9.83	0	0.00	9.75	5	625	0.80%
2018/10/04	2	10.00	0	0.00	10.00	2	625	0.32%
2018/10/02	3	10.07	0	0.00	10.10	3	646	0.46%
2018/10/01	1	10.15	0	0.00	10.10	1	674	0.15%
2018/09/28	5	10.08	0	0.00	10.10	5	695	0.72%
2018/09/26	2	10.08	1	10.25	10.10	1	704	0.14%
2018/09/25	2	10.18	0	0.00	10.15	2	713	0.28%
2018/09/21	2	10.05	0	0.00	10.15	2	721	0.28%
2018/09/20	3	10.12	0	0.00	10.05	3	720	0.42%
2018/09/19	1	10.35	4	10.25	10.25	-3	723	-0.41%
2018/09/18	4	10.25	0	0.00	10.25	4	744	0.54%
2018/09/17	1	10.40	0	0.00	10.40	1	767	0.13%
2018/09/14	1	10.35	0	0.00	10.45	1	776	0.13%
2018/09/13	2	9.28	0	0.00	10.25	2	784	0.25%
2018/09/12	0	0.00	20	9.96	9.95	-20	772	-2.59%
2018/09/11	2	9.71	0	0.00	10.05	2	792	0.25%
2018/09/10	1	10.00	0	0.00	9.90	1	828	0.12%
2018/09/07	4	10.55	0	0.00	10.30	4	1,023	0.39%
2018/09/04	1	10.65	0	0.00	10.70	1	1,070	0.09%
2018/09/03	2	10.60	0	0.00	10.60	2	1,100	0.18%
2018/08/31	3	10.62	2	10.75	10.75	1	1,107	0.09%
2018/08/30	0	0.00	2	10.80	10.75	-2	1,161	-0.17%
2018/08/28	2	10.70	0	0.00	10.75	2	1,201	0.17%
2018/08/27	2	10.70	0	0.00	10.70	2	1,264	0.16%
2018/08/24	2	10.55	0	0.00	10.65	2	1,302	0.15%
2018/08/22	2	10.50	2	10.65	10.65	0	1,445	0.00%
2018/08/21	2	10.50	0	0.00	10.55	2	1,516	0.13%
2018/08/20	8	10.58	0	0.00	10.50	8	1,529	0.52%
2018/08/17	2	10.90	0	0.00	10.70	2	1,525	0.13%
2018/08/16	2	10.58	42	10.61	10.80	-40	1,527	-2.62%
2018/08/15	6	10.93	0	0.00	10.75	6	1,522	0.39%
2018/08/14	1	11.00	0	0.00	11.05	1	1,509	0.07%
2018/08/13	8	11.04	0	0.00	11.00	8	1,511	0.53%
2018/08/10	2	11.50	0	0.00	11.40	2	1,503	0.13%
2018/08/08	2	11.73	1	11.70	11.70	1	1,507	0.07%
2018/08/07	0	0.00	1	11.65	11.60	-1	1,498	-0.07%
2018/08/03	3	11.48	0	0.00	11.50	3	1,551	0.19%
2018/08/02	0	0.00	6	11.55	11.50	-6	1,558	-0.39%
2018/08/01	1	11.70	18	11.74	11.55	-17	1,569	-1.08%
2018/07/31	2	11.45	0	0.00	11.40	2	1,633	0.12%
2018/07/30	2	11.50	0	0.00	11.45	2	1,637	0.12%
2018/07/25	1	11.30	0	0.00	11.40	1	1,635	0.06%
2018/07/24	3	11.32	0	0.00	11.35	3	1,636	0.18%
2018/07/23	1	11.25	0	0.00	11.30	1	1,642	0.06%
2018/07/19	3	11.32	0	0.00	11.25	3	1,641	0.18%
2018/07/18	0	0.00	1	11.45	11.45	-1	1,660	-0.06%
2018/07/13	2	11.13	0	0.00	11.15	2	1,770	0.11%
2018/07/12	2	10.93	0	0.00	11.00	2	1,769	0.11%
2018/07/11	1	10.85	0	0.00	10.80	1	1,767	0.06%
2018/07/10	2	10.95	0	0.00	10.90	2	1,762	0.11%
2018/07/09	1	11.00	0	0.00	11.10	1	1,756	0.06%
2018/07/04	3	11.73	0	0.00	11.65	3	1,737	0.17%
2018/06/29	1	12.35	0	0.00	12.35	1	1,720	0.06%
2018/06/27	2	12.48	0	0.00	12.55	2	1,726	0.12%
2018/06/26	2	12.45	0	0.00	12.35	2	1,719	0.12%
2018/06/25	2	12.85	4	12.75	12.75	-2	1,712	-0.12%
2018/06/22	0	0.00	1	13.10	13.00	-1	1,726	-0.06%
2018/06/21	1	13.30	4	13.18	13.20	-3	1,748	-0.17%
2018/06/19	5	12.97	1	13.00	13.00	4	1,980	0.20%
2018/06/15	4	13.06	0	0.00	13.20	4	1,956	0.20%
2018/06/13	0	0.00	1	12.85	12.70	-1	1,793	-0.06%
2018/06/12	0	0.00	114	12.97	12.85	-114	1,800	-6.33%	大賣/鉅額交易
2018/06/11	2	12.80	3	12.90	12.80	-1	1,770	-0.06%
2018/06/08	0	0.00	1	12.75	12.75	-1	1,778	-0.06%
2018/06/07	0	0.00	4	12.90	12.80	-4	1,821	-0.22%
2018/06/06	0	0.00	3	12.72	12.70	-3	1,784	-0.17%
2018/06/05	4	12.53	0	0.00	12.50	4	1,767	0.23%
2018/06/04	4	12.68	0	0.00	12.60	4	1,765	0.23%
2018/06/01	1	12.35	2	12.70	12.70	-1	1,701	-0.06%
2018/05/31	9	12.41	3	12.35	12.35	6	1,663	0.36%
2018/05/30	5	12.61	23	12.36	12.75	-18	1,619	-1.11%
2018/05/29	35	12.16	10	12.20	12.20	25	1,536	1.63%
2018/05/24	2	11.60	0	0.00	11.55	2	1,557	0.13%
2018/05/23	1	11.55	0	0.00	11.55	1	1,578	0.06%
2018/05/22	2	11.60	0	0.00	11.60	2	1,629	0.12%
2018/05/18	2	11.65	0	0.00	11.55	2	1,658	0.12%
2018/05/16	4	11.70	0	0.00	11.60	4	1,698	0.24%
2018/05/14	12	11.98	7	12.10	11.80	5	1,797	0.28%
2018/05/11	5	12.47	0	0.00	12.45	5	1,775	0.28%
2018/05/09	2	12.55	0	0.00	12.50	2	1,813	0.11%
2018/05/08	2	12.65	0	0.00	12.60	2	1,826	0.11%
2018/05/04	2	12.45	0	0.00	12.40	2	1,905	0.10%
2018/05/03	2	12.55	0	0.00	12.45	2	1,911	0.10%
2018/05/02	2	12.50	0	0.00	12.60	2	1,917	0.10%
2018/04/30	2	12.50	0	0.00	12.50	2	1,925	0.10%
2018/04/27	0	0.00	1	12.50	12.45	-1	1,984	-0.05%
2018/04/26	2	12.65	0	0.00	12.45	2	2,075	0.10%
2018/04/25	2	12.60	1	12.60	12.50	1	2,102	0.05%
2018/04/24	3	12.75	0	0.00	12.60	3	2,230	0.13%
2018/04/23	8	13.14	6	13.10	13.10	2	2,250	0.09%
2018/04/20	2	12.90	0	0.00	12.90	2	2,158	0.09%
2018/04/19	3	12.93	0	0.00	13.00	3	2,262	0.13%
2018/04/18	2	12.95	0	0.00	12.85	2	2,341	0.09%
2018/04/17	5	12.94	0	0.00	12.85	5	2,362	0.21%
2018/04/16	4	13.08	0	0.00	13.05	4	2,366	0.17%
2018/04/13	6	13.23	0	0.00	13.20	6	2,381	0.25%
2018/04/12	3	13.33	0	0.00	13.40	3	2,418	0.12%
2018/04/11	5	13.31	0	0.00	13.30	5	2,452	0.20%
2018/04/10	2	13.15	0	0.00	13.25	2	2,469	0.08%
2018/04/09	7	13.11	0	0.00	13.05	7	2,495	0.28%
2018/04/03	1	13.15	0	0.00	13.15	1	2,503	0.04%
2018/04/02	3	13.27	0	0.00	13.30	3	2,515	0.12%
2018/03/31	3	13.22	2	13.20	13.25	1	2,534	0.04%
2018/03/30	4	13.30	2	13.30	13.20	2	2,739	0.07%
2018/03/29	4	13.25	0	0.00	13.25	4	2,761	0.14%
2018/03/28	14	13.32	20	13.30	13.30	-6	2,771	-0.22%
2018/03/27	5	13.54	3	13.65	13.45	2	2,842	0.07%
2018/03/26	6	13.55	15	13.53	13.45	-9	2,841	-0.32%
2018/03/23	16	13.72	3	13.78	13.75	13	2,859	0.45%
2018/03/22	6	14.26	8	14.29	14.15	-2	2,840	-0.07%
2018/03/21	1	13.95	0	0.00	13.90	1	2,589	0.04%
2018/03/20	3	13.88	2	14.10	13.85	1	2,583	0.04%
2018/03/19	0	0.00	5	14.11	14.00	-5	2,570	-0.19%
2018/03/16	3	13.87	0	0.00	13.85	3	2,560	0.12%
2018/03/14	2	14.20	115	14.25	14.10	-113	2,650	-4.26%	大賣/鉅額交易
2018/03/13	48	13.99	35	14.19	14.00	13	2,651	0.49%
2018/03/12	9	13.74	0	0.00	13.70	9	2,671	0.34%
2018/03/09	1	13.75	1	13.80	13.80	0	2,716	0.00%
2018/03/08	1	13.65	1	13.70	13.70	0	2,766	0.00%
2018/03/07	7	13.61	0	0.00	13.50	7	2,778	0.25%
2018/03/05	19	13.57	5	13.50	13.50	14	2,935	0.48%
2018/03/02	4	13.61	0	0.00	13.65	4	3,056	0.13%
2018/03/01	5	13.59	0	0.00	13.65	5	3,073	0.16%
2018/02/27	12	13.78	0	0.00	13.65	12	3,089	0.39%
2018/02/26	2	13.70	2	13.70	13.65	0	3,055	0.00%
2018/02/23	10	13.40	0	0.00	13.50	10	3,051	0.33%
2018/02/22	2	13.28	3	13.53	13.45	-1	3,122	-0.03%
2018/02/21	7	12.95	7	13.10	13.10	0	3,172	0.00%
2018/02/12	1	12.75	2	12.73	12.70	-1	3,198	-0.03%
2018/02/09	49	12.67	49	12.53	12.70	0	3,217	0.00%
2018/02/08	3	13.18	0	0.00	13.10	3	3,244	0.09%
2018/02/07	9	13.27	10	13.18	13.15	-1	3,252	-0.03%
2018/02/06	32	13.46	10	13.40	13.10	22	3,278	0.67%
2018/02/05	9	14.50	1	14.45	14.45	8	3,244	0.25%
2018/02/02	15	15.01	0	0.00	14.95	15	3,258	0.46%
2018/02/01	8	15.15	0	0.00	15.15	8	3,337	0.24%
2018/01/31	4	15.25	0	0.00	15.30	4	3,396	0.12%
2018/01/30	9	15.41	10	15.49	15.35	-1	3,506	-0.03%
2018/01/29	1	15.20	0	0.00	15.20	1	3,394	0.03%
2018/01/26	2	15.25	1	15.30	15.25	1	3,520	0.03%
2018/01/25	2	15.30	8.1	15.34	15.30	-6.1	3,688	-0.17%
2018/01/24	6	15.25	0	0.00	15.25	6	3,732	0.16%
2018/01/23	3	15.32	1	15.30	15.30	2	3,791	0.05%
2018/01/22	13	16.02	31	15.98	15.70	-18	3,804	-0.47%
2018/01/19	2	15.73	9	15.76	15.75	-7	3,801	-0.18%
2018/01/18	22	15.93	0	0.00	15.70	22	3,835	0.57%
2018/01/17	20	15.70	10	15.60	15.60	10	3,761	0.27%
2018/01/16	1	15.55	3	15.53	15.60	-2	3,783	-0.05%
2018/01/15	16	15.35	2	15.60	15.55	14	3,830	0.37%
2018/01/12	0	0.00	19	15.25	15.35	-19	3,783	-0.50%
2018/01/11	8	14.96	0	0.00	14.85	8	3,773	0.21%
2018/01/10	5	15.19	0	0.00	15.05	5	3,833	0.13%
2018/01/09	1	15.20	0	0.00	15.20	1	3,970	0.03%
2018/01/08	13	15.56	4	15.53	15.40	9	4,060	0.22%
2018/01/05	0	0.00	2	15.45	15.45	-2	4,169	-0.05%
2018/01/03	20	15.45	31	15.42	15.35	-11	4,538	-0.24%
2018/01/02	0	0.00	1	15.35	15.30	-1	4,653	-0.02%