菱生 (2369)-群益金鼎-丹鳳券商分點個股進出

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

菱生

(2369)

可現股當沖

股價
21.90
漲跌
▼0.05
漲幅
-0.23%
成交量
1,175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－群益金鼎-丹鳳券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-丹鳳券商分點個股進出
群益金鼎-丹鳳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
2024/04/25	2	21.90	0	0.00	21.90	2	14,959	0.01%
2024/04/24	2	21.88	4	21.90	21.95	-2	14,959	-0.01%
2024/04/22	0	0.00	0	21.30	21.20	0	14,949	0.00%
2024/04/18	0	0.00	1	22.35	22.35	-1	14,894	-0.01%
2024/04/17	0	0.00	0.1	22.85	22.80	-0.1	14,887	0.00%
2024/04/16	16	22.37	0	0.00	22.20	16	14,886	0.11%
2024/04/15	23	23.08	2.1	23.08	23.05	20.9	14,838	0.14%
2024/04/11	0	24.70	0	0.00	24.45	0	14,759	0.00%
2024/04/10	0	0.00	1.1	25.01	24.95	-1.1	14,760	-0.01%
2024/04/09	4	24.96	5	24.70	24.90	-1	14,695	-0.01%
2024/04/08	1.1	24.45	0	0.00	24.60	1.1	14,655	0.01%
2024/04/01	1	25.05	0	0.00	24.90	1	15,048	0.01%
2024/03/29	0	0.00	0.1	24.15	23.80	-0.1	15,037	0.00%
2024/03/28	0.1	24.20	0	0.00	24.10	0.1	15,070	0.00%
2024/03/27	0	24.60	3	24.25	24.35	-3	15,060	-0.02%
2024/03/26	0	0.00	5	24.83	24.40	-5	15,057	-0.03%
2024/03/25	1	25.50	1	25.70	25.20	0	15,050	0.00%
2024/03/22	2	25.20	8	25.39	25.35	-6	15,016	-0.04%
2024/03/21	91	25.12	86	25.29	24.90	5	14,898	0.03%
2024/03/19	0	24.60	0	0.00	24.45	0	14,640	0.00%
2024/03/18	2	24.65	4	24.60	24.85	-2	14,646	-0.01%
2024/03/15	1	24.25	0	0.00	24.05	1	14,617	0.01%
2024/03/14	2	24.55	0	0.00	24.35	2	14,613	0.01%
2024/03/13	4	25.32	3	24.95	24.95	1	14,624	0.01%
2024/03/12	1	25.55	1	25.50	25.55	0	14,624	0.00%
2024/03/11	0	25.00	1	24.95	24.90	-1	14,644	-0.01%
2024/03/08	2	25.20	2	25.00	24.75	0	14,682	0.00%
2024/03/07	0	25.60	4	26.15	25.60	-4	14,631	-0.03%
2024/03/06	9	27.04	2	26.20	27.10	7	14,558	0.05%
2024/03/05	0	0.00	1	26.75	26.45	-1	14,663	-0.01%
2024/03/04	3	26.50	1	26.25	26.25	2	15,604	0.01%
2024/03/01	6	26.99	6	27.04	26.35	0	15,581	0.00%
2024/02/29	4	26.88	5	26.38	26.60	-1	15,319	-0.01%
2024/02/27	3	26.47	10	26.39	26.40	-7	15,175	-0.05%
2024/02/26	23	27.02	6	26.92	27.10	17	15,001	0.11%
2024/02/23	3	27.10	6	26.98	26.65	-3	14,866	-0.02%
2024/02/22	5	27.37	7	27.59	27.25	-2	14,794	-0.01%
2024/02/21	14	27.76	7	27.91	27.60	7	14,615	0.05%
2024/02/20	27	27.87	27	27.95	27.75	0	14,454	0.00%
2024/02/19	186	28.99	205	28.95	28.40	-19	14,008	-0.14%	大買/大賣/
2024/02/16	24	27.07	9	26.99	28.10	15	12,541	0.12%
2024/02/15	17	25.36	28	24.88	25.55	-11	11,643	-0.09%
2024/02/05	13	24.30	3	24.03	24.15	10	11,497	0.09%
2024/02/02	1	23.85	0	23.90	23.90	1	11,304	0.01%
2024/02/01	3	23.85	3	24.00	23.80	0	11,194	0.00%
2024/01/31	36	24.68	20	24.47	24.35	16	11,138	0.14%
2024/01/30	13	24.00	27	24.28	24.55	-14	10,369	-0.13%
2024/01/29	4	22.75	2	22.75	22.70	2	9,680	0.02%
2024/01/26	3	23.00	1	23.10	22.70	2	9,703	0.02%
2024/01/25	6	23.34	4.1	23.25	23.20	2	9,672	0.02%
2024/01/24	31	24.51	22	24.58	23.90	9	9,552	0.09%
2024/01/23	16	23.33	48.1	23.18	23.90	-32.1	8,402	-0.38%
2024/01/22	58	21.53	21	21.54	21.75	37	8,120	0.46%
2024/01/19	2.1	20.79	0	0.00	21.00	2.1	8,223	0.02%
2024/01/18	0	20.42	0	0.00	20.15	0	8,599	0.00%
2024/01/17	0	0.00	0.1	20.70	20.45	-0.1	9,181	0.00%
2024/01/15	0	0.00	0.1	21.20	21.10	-0.1	11,370	0.00%
2024/01/11	1.1	21.01	0	0.00	21.00	1.1	12,175	0.01%
2024/01/10	0	20.90	0	0.00	20.70	0	12,641	0.00%
2024/01/09	0	0.00	15	21.00	20.90	-15	12,858	-0.12%
2024/01/08	0	0.00	0	21.75	21.50	0	13,018	0.00%
2024/01/05	0	21.95	0	0.00	21.85	0	13,001	0.00%
2024/01/03	0	22.80	3.5	22.67	22.60	-3.4	12,970	-0.03%
2024/01/02	0	0.00	5	22.80	22.95	-5	12,951	-0.04%
2023/12/29	2	22.95	2	22.98	22.90	0	12,942	0.00%
2023/12/28	5	23.21	1	23.50	23.30	4	12,907	0.03%
2023/12/27	1	23.00	4	22.70	23.20	-3	12,757	-0.02%
2023/12/26	60.1	22.32	57	22.36	22.35	3.1	12,489	0.02%
2023/12/25	20	21.85	25	22.32	21.85	-5	12,424	-0.04%
2023/12/22	5	21.80	5	21.75	21.65	0	12,348	0.00%
2023/12/20	0	0.00	1	22.39	22.20	-1	12,313	-0.01%
2023/12/19	1	21.90	0	0.00	21.85	1	12,267	0.01%
2023/12/18	3	22.30	0	0.00	22.10	3	12,248	0.02%
2023/12/15	1	22.40	0	0.00	22.35	1	12,245	0.01%
2023/12/14	0	23.25	5	23.30	22.85	-5	12,198	-0.04%
2023/12/12	1	22.80	0	23.05	22.70	1	12,134	0.01%
2023/12/11	7	23.16	5	23.05	23.00	2	12,100	0.02%
2023/12/08	0	23.40	2	23.45	23.30	-2	12,079	-0.02%
2023/12/06	0	0.00	0.1	23.40	23.55	-0.1	12,036	0.00%
2023/12/05	3	23.23	0	0.00	23.30	3	11,988	0.03%
2023/12/04	0	24.14	1.1	23.79	23.70	-1.1	11,939	-0.01%
2023/12/01	6	23.71	10	23.63	24.15	-4	11,883	-0.03%
2023/11/30	13	24.41	7	24.29	23.90	6	11,820	0.05%
2023/11/29	38	24.84	41	24.55	24.30	-3	11,673	-0.03%
2023/11/28	1	23.40	0	0.00	23.45	1	11,095	0.01%
2023/11/27	1.1	23.32	0	0.00	23.20	1.1	11,022	0.01%
2023/11/22	0	23.59	2	23.50	23.45	-2	11,135	-0.02%
2023/11/21	9	23.34	16.1	23.11	23.05	-7.1	11,163	-0.06%
2023/11/20	1	23.10	0	0.00	23.25	1	11,011	0.01%
2023/11/17	1	23.25	5.1	22.94	22.80	-4.1	10,827	-0.04%
2023/11/16	63	22.37	1	23.00	22.45	62	10,606	0.58%
2023/11/15	78	22.45	132	22.54	22.60	-54	10,389	-0.52%	大賣/
2023/11/14	52.1	21.36	2	21.33	21.75	50.1	9,836	0.51%
2023/11/13	12.5	21.48	59	21.73	21.65	-46.6	9,676	-0.48%
2023/11/10	3	20.20	0	0.00	20.10	3	9,288	0.03%
2023/11/09	1.1	20.30	40	20.00	20.05	-39	9,223	-0.42%
2023/11/08	65	21.21	20	20.40	20.40	45	9,169	0.49%
2023/11/07	1	20.45	3.1	20.35	20.75	-2.1	9,060	-0.02%
2023/11/06	8	21.22	9	21.08	21.15	-1	8,961	-0.01%
2023/11/03	0.1	20.95	3	20.88	20.80	-3	8,885	-0.03%
2023/11/02	16	21.19	1	21.30	21.10	15.1	8,827	0.17%
2023/11/01	5.1	20.93	2	21.30	20.85	3.1	8,765	0.03%
2023/10/31	3	22.02	2	21.35	21.15	1	8,649	0.01%
2023/10/30	7	22.13	5	21.72	21.75	2	8,496	0.02%
2023/10/27	9	22.03	67	21.98	21.70	-58	8,318	-0.70%
2023/10/26	25	22.98	19	22.87	22.40	6	8,168	0.07%
2023/10/25	77	23.26	32	23.69	23.25	45	8,159	0.55%
2023/10/24	46.2	23.94	22	24.22	23.55	24.2	7,787	0.31%
2023/10/23	111	23.33	146	22.83	23.65	-35	6,176	-0.57%	大買/大賣/
2023/10/20	17	20.22	16	20.25	21.50	1	5,607	0.02%
2023/10/19	67	19.53	24	19.82	19.55	43	4,977	0.86%
2023/10/18	102	19.79	127	19.75	20.10	-25	4,813	-0.52%	大買/大賣/
2023/10/17	15	19.04	8	19.29	18.85	7	4,372	0.16%
2023/10/16	57	18.70	70.1	18.87	19.10	-13.1	4,165	-0.31%
2023/10/12	0	17.80	0	0.00	17.70	0	4,107	0.00%
2023/10/11	0	0.00	0.1	17.15	17.00	-0.1	4,120	0.00%
2023/10/06	0.1	17.42	0	0.00	17.20	0.1	4,223	0.00%
2023/10/05	1	17.45	0	0.00	17.25	1	4,261	0.02%
2023/10/04	0	17.75	0	0.00	17.40	0	4,291	0.00%
2023/09/28	0	0.00	4	18.30	18.00	-4	4,658	-0.09%
2023/09/26	0	0.00	0.1	18.80	18.55	-0.1	5,199	0.00%
2023/09/20	0.1	19.25	0	0.00	19.00	0.1	5,188	0.00%
2023/09/19	20	19.58	20	19.30	19.20	0	5,173	0.00%
2023/09/14	0	0.00	2.1	19.49	19.55	-2.1	5,134	-0.04%
2023/09/12	0	0.00	1.1	19.70	19.70	-1.1	5,129	-0.02%
2023/09/11	5	20.05	5.1	19.55	19.30	-0.1	5,114	0.00%
2023/09/08	0	0.00	1.1	19.40	19.40	-1.1	5,071	-0.02%
2023/09/07	0	0.00	2	19.63	19.55	-2	5,035	-0.04%
2023/09/06	5	19.73	0.1	19.70	19.65	4.9	4,995	0.10%
2023/09/05	3	19.60	4	19.75	19.85	-1	4,916	-0.02%
2023/09/04	3	19.39	1	19.50	19.40	2	4,799	0.04%
2023/09/01	172	19.64	171.1	20.04	20.70	1	4,607	0.02%	大買/大賣/
2023/08/31	0	0.00	2.1	18.95	19.10	-2.1	4,113	-0.05%
2023/08/30	26	19.20	26	18.75	18.75	0	4,098	0.00%
2023/08/29	0	18.75	1	18.80	18.80	-1	4,056	-0.02%
2023/08/28	23.1	18.88	0	0.00	18.95	23.1	3,970	0.58%
2023/08/25	52	18.64	71	18.90	18.80	-19	3,661	-0.52%
2023/08/24	0	17.66	0	0.00	17.50	0	3,472	0.00%
2023/08/23	1	17.10	0	0.00	17.25	1	3,444	0.03%
2023/08/21	0.1	17.10	0	0.00	16.95	0.1	3,422	0.00%
2023/08/17	0	0.00	0.1	16.90	17.25	-0.1	3,412	0.00%
2023/08/09	0	0.00	5	18.25	18.20	-5	3,323	-0.15%
2023/08/08	0	0.00	1	18.50	18.50	-1	3,296	-0.03%
2023/08/02	0	0.00	2.1	18.16	18.10	-2.1	3,209	-0.06%
2023/07/31	2	18.75	15	18.85	18.70	-13	3,108	-0.42%
2023/07/28	9	20.16	0.1	20.25	20.05	8.9	2,944	0.30%
2023/07/26	0.1	18.10	0	0.00	17.60	0.1	2,283	0.01%
2023/07/25	0	0.00	15	17.90	17.90	-15	2,266	-0.66%
2023/07/24	0.1	17.60	0	0.00	17.55	0.1	2,228	0.01%
2023/07/20	1.1	17.82	8	17.96	18.05	-6.9	2,202	-0.31%
2023/07/19	1	17.60	0	0.00	17.55	1	2,159	0.05%
2023/07/18	4	18.13	4	17.90	17.85	0	2,129	0.00%
2023/07/17	2	17.95	0	0.00	17.95	2	2,030	0.10%
2023/07/13	30	18.45	0	18.15	17.85	30	1,994	1.50%
2023/07/12	5	18.10	5	17.82	17.90	0	1,892	0.00%
2023/07/10	5	17.80	0	17.80	17.50	5	1,821	0.27%
2023/07/07	12	17.95	5	17.85	17.85	7	1,813	0.38%
2023/07/06	25	18.07	25	18.40	18.40	0	1,658	0.00%
2023/07/05	0	0.00	0	18.15	18.00	0	1,477	0.00%
2023/07/04	0	0.00	0.1	17.15	17.15	-0.1	1,025	-0.01%
2023/07/03	0	15.70	0	0.00	15.60	0	908	0.00%
2023/06/28	0.1	15.45	0	15.20	15.20	0	890	0.01%
2023/06/20	1	15.65	1	15.60	15.45	0	866	0.00%
2023/06/19	0	0.00	0.1	15.75	15.55	-0.1	862	-0.01%
2023/06/16	0	15.40	5	15.30	15.60	-5	842	-0.59%
2023/06/15	0	0.00	20	15.13	15.40	-20	814	-2.46%
2023/06/14	0	15.12	4	15.05	15.15	-4	781	-0.51%
2023/06/13	0	14.97	0	0.00	14.90	0	779	0.01%
2023/06/09	0.1	15.05	0	0.00	14.95	0.1	775	0.01%
2023/06/08	0	0.00	0	14.95	14.85	0	778	0.00%
2023/06/02	9	14.65	1	14.65	14.65	8	823	0.97%
2023/05/31	0	14.70	0	0.00	14.65	0	839	0.00%
2023/05/30	0	0.00	0.1	14.60	14.55	-0.1	841	-0.01%
2023/05/29	0	0.00	0.1	14.60	14.60	-0.1	845	-0.01%
2023/05/26	0	14.35	0	0.00	14.30	0	855	0.00%
2023/05/24	0	14.55	0	0.00	14.55	0	910	0.00%
2023/05/23	0	14.50	0	14.35	14.40	0	928	0.00%
2023/05/19	0	0.00	0.1	14.15	14.05	-0.1	1,007	-0.01%
2023/05/18	0	14.05	0	0.00	14.00	0	1,094	0.00%
2023/05/12	0	13.76	0	0.00	13.70	0	1,139	0.00%
2023/05/11	0	13.80	0	0.00	13.60	0	1,179	0.00%
2023/05/10	0	14.10	0	0.00	14.00	0	1,202	0.00%
2023/05/08	0	0.00	0.2	14.30	14.20	-0.2	1,234	-0.01%
2023/05/04	1	14.20	0	0.00	14.20	1	1,422	0.07%
2023/04/27	0	0.00	0.1	14.15	14.05	-0.1	1,495	0.00%
2023/04/26	0	0.00	106	13.91	14.15	-106	1,492	-7.10%	大賣/鉅額交易
2023/04/25	0	0.00	30	14.70	14.20	-30	1,483	-2.02%
2023/04/18	0.1	15.75	0	0.00	15.70	0.1	1,443	0.01%
2023/04/17	0	0.00	2	15.50	15.60	-2	1,412	-0.14%
2023/04/13	2	15.35	0	0.00	15.35	2	1,378	0.15%
2023/03/31	0	15.25	0	0.00	15.15	0	1,288	0.00%
2023/03/30	0	0.00	0.1	15.00	15.15	-0.1	1,285	-0.01%
2023/03/29	0	15.20	0	0.00	14.90	0	1,277	0.00%
2023/03/27	0.3	15.30	0	0.00	15.25	0.3	1,275	0.02%
2023/03/23	0	15.15	0	15.10	15.20	0	1,269	0.00%
2023/03/22	0	15.00	0	0.00	15.00	0	1,260	0.00%
2023/03/21	0	15.05	0	0.00	14.95	0	1,259	0.00%
2023/03/14	0	14.95	0	0.00	14.85	0	1,260	0.00%
2023/03/13	0	0.00	0	15.05	15.00	0	1,271	0.00%
2023/03/08	0	15.60	0	0.00	15.70	0	1,267	0.00%
2023/03/06	10	15.50	0	0.00	15.40	10	1,231	0.81%
2023/03/01	0	0.00	0	15.20	15.15	0	1,207	0.00%
2023/02/24	0	15.45	0	0.00	15.15	0	1,204	0.00%
2023/02/22	0	0.00	0	15.20	15.50	0	1,171	0.00%
2023/02/20	2	15.70	0	15.30	15.70	2	1,163	0.17%
2023/02/16	0	0.00	2	15.20	15.25	-2	1,104	-0.18%
2023/02/15	0	0.00	0	14.60	14.55	0	1,033	0.00%
2023/02/13	0	14.50	0	0.00	14.45	0	1,120	0.00%
2023/02/10	2	14.35	0	0.00	14.40	2	1,126	0.18%
2023/02/08	0	0.00	0.1	14.75	15.05	-0.1	1,068	0.00%
2023/02/03	0	0.00	0.1	15.00	15.05	-0.1	1,081	0.00%
2023/02/02	0	0.00	0.1	15.00	15.10	-0.1	1,040	0.00%
2023/02/01	0	14.70	0	0.00	14.70	0	900	0.00%
2023/01/12	0	13.50	0	0.00	13.35	0	838	0.00%
2023/01/06	0	13.40	0	0.00	13.25	0	848	0.00%
2022/12/30	0	13.10	8	13.05	12.95	-8	889	-0.90%
2022/12/29	0	13.15	0	0.00	12.95	0	892	0.00%
2022/12/27	0	13.45	0	0.00	13.40	0	902	0.00%
2022/12/26	0	13.80	0	0.00	13.35	0	909	0.00%
2022/12/23	0	0.00	0	13.35	13.20	0	928	0.00%
2022/12/21	0	0.00	0	13.30	13.20	0	973	0.00%
2022/12/15	0.1	14.00	0	0.00	14.05	0.1	1,016	0.01%
2022/12/08	0	0.00	0	14.05	14.30	0	1,040	0.00%
2022/12/05	0	0.00	0	15.00	14.75	0	1,047	0.00%
2022/12/02	0	0.00	0	14.80	14.90	0	1,039	0.00%
2022/11/25	0	0.00	2	14.05	13.95	-2	1,045	-0.19%
2022/11/23	0	0.00	0	14.05	14.05	0	1,044	0.00%
2022/11/17	0	14.40	0	0.00	14.45	0	1,050	0.00%
2022/11/14	0	0.00	0	13.80	13.95	0	1,020	0.00%
2022/11/10	0	0.00	5	13.65	13.85	-5	1,005	-0.50%
2022/11/09	5	13.81	0	0.00	13.95	5	1,002	0.50%
2022/11/07	0	0.00	0	13.55	13.55	0	934	0.00%
2022/11/04	0	0.00	0	13.40	13.50	0	943	0.00%
2022/11/01	2	13.00	0	0.00	13.10	2	938	0.22%
2022/10/28	1	12.90	0	0.00	12.65	1	1,020	0.10%
2022/10/27	0	0.00	0	12.80	13.00	0	1,066	0.00%
2022/10/26	0	12.80	0	0.00	12.70	0	1,088	0.00%
2022/10/18	0	13.00	0	0.00	12.85	0	1,148	0.00%
2022/10/17	0	0.00	0	12.60	12.70	0	1,163	0.00%
2022/10/07	0	13.60	0	0.00	13.45	0	1,169	0.00%
2022/10/03	0	0.00	0	12.85	12.95	0	1,211	0.00%
2022/09/29	0	12.85	3	12.80	12.85	-3	1,247	-0.24%
2022/09/28	0	12.70	0	0.00	12.35	0	1,254	0.00%
2022/09/27	1	13.21	0	0.00	13.30	1	1,240	0.08%
2022/09/26	0	0.00	1	13.60	13.35	-1	1,257	-0.08%
2022/09/22	0	15.15	0	0.00	14.75	0	1,292	0.00%
2022/09/21	0	15.00	0	0.00	14.80	0	1,288	0.00%
2022/09/19	0	15.00	0	0.00	14.85	0	1,304	0.00%
2022/09/16	0	15.39	0	0.00	14.85	0	1,316	0.00%
2022/09/08	1	14.75	0	0.00	14.90	1	1,433	0.07%
2022/08/30	6	15.65	0	0.00	15.85	6	1,502	0.40%
2022/08/26	0	0.00	2	16.10	16.15	-2	1,501	-0.13%
2022/08/25	0	16.30	0	0.00	16.00	0	1,497	0.00%
2022/08/18	0	16.50	0	0.00	16.20	0	1,566	0.00%
2022/08/17	0	0.00	3	16.10	16.10	-3	1,562	-0.19%
2022/08/09	2	15.30	0	0.00	15.25	2	1,542	0.13%
2022/08/08	1	15.60	0	0.00	15.50	1	1,536	0.07%
2022/08/05	2	15.85	0	0.00	15.90	2	1,522	0.13%
2022/07/25	1	16.85	0	16.95	16.90	1	1,413	0.07%
2022/07/22	7	17.10	0	0.00	16.95	7	1,417	0.49%
2022/07/13	0	15.50	0	0.00	15.55	0	1,472	0.00%
2022/07/12	0	15.05	0	0.00	15.05	0	1,479	0.00%
2022/07/11	3	15.80	0	0.00	15.80	3	1,483	0.20%
2022/07/08	3	16.00	0	0.00	16.25	3	1,481	0.20%
2022/07/07	0	0.00	0	15.60	15.85	0	1,472	0.00%
2022/07/06	0	0.00	0	15.55	15.20	0	1,461	0.00%
2022/07/04	1	15.80	0	0.00	15.80	1	1,482	0.07%
2022/07/01	0	0.00	10	15.72	15.40	-10	1,481	-0.67%
2022/06/30	0	0.00	0	16.75	16.45	0	1,455	0.00%
2022/06/28	0	17.60	0	0.00	17.35	0	1,475	0.00%
2022/06/27	0	0.00	0	17.65	17.75	0	1,494	0.00%
2022/06/23	0	0.00	1	16.90	17.00	-1	1,529	-0.07%
2022/06/22	2	17.73	10	17.10	17.00	-8	1,729	-0.46%
2022/06/21	91	17.78	0	0.00	17.85	91	1,759	5.17%
2022/06/20	1	18.00	54	17.97	17.00	-53	1,775	-2.98%
2022/06/17	0	0.00	51	18.14	18.10	-51	1,791	-2.85%
2022/06/16	0	19.45	0	0.00	18.70	0	1,818	0.00%
2022/06/15	1	19.65	0	0.00	19.40	1	1,918	0.05%
2022/06/09	0	0.00	0	21.10	21.15	0	1,932	0.00%
2022/06/01	30	21.55	0	0.00	21.60	30	2,140	1.40%
2022/05/23	0	0.00	0	21.15	21.05	0	2,231	0.00%
2022/05/19	2	21.10	2	21.15	21.20	0	2,274	0.00%
2022/05/18	0	0.00	5	21.05	21.10	-5	2,291	-0.22%
2022/05/12	0	0.00	3	19.95	19.80	-3	2,351	-0.13%
2022/05/09	0	0.00	0	21.00	20.80	0	2,479	0.00%
2022/04/28	41	21.26	0	0.00	21.15	41	2,672	1.53%
2022/04/11	1	23.00	0	0.00	23.05	1	3,344	0.03%
2022/04/06	1	24.10	8	24.00	24.05	-7	3,948	-0.18%
2022/03/30	0	25.10	0	0.00	24.85	0	4,757	0.00%
2022/03/29	1	25.00	0	0.00	25.05	1	4,835	0.02%
2022/03/28	1	24.50	1	24.70	24.90	0	4,878	0.00%
2022/03/25	13.2	25.54	10	25.65	25.15	3.2	4,902	0.07%
2022/03/24	0	0.00	1	25.25	25.30	-1	4,738	-0.02%
2022/03/23	8	24.85	2	24.95	24.95	6	4,782	0.13%
2022/03/22	3	24.55	2	24.80	24.80	1	4,871	0.02%
2022/03/21	2	24.50	0	0.00	24.60	2	4,929	0.04%
2022/03/18	2	24.03	2	24.25	24.45	0	4,986	0.00%
2022/03/17	2	23.10	2	23.20	23.25	0	4,941	0.00%
2022/03/15	1	22.35	0	0.00	22.35	1	5,142	0.02%
2022/03/11	1	22.65	0	0.00	22.90	1	5,541	0.02%
2022/03/10	0	0.00	1	22.95	22.90	-1	5,638	-0.02%
2022/03/09	0	0.00	1	21.95	22.20	-1	5,696	-0.02%
2022/03/08	0	0.00	0	22.25	21.50	0	5,957	0.00%
2022/03/07	1	22.50	0	0.00	22.50	1	7,005	0.01%
2022/03/01	0	0.00	4	23.86	23.85	-4	8,361	-0.05%
2022/02/25	0	0.00	1	23.70	23.50	-1	8,418	-0.01%
2022/02/24	0	0.00	14	23.31	23.35	-14	8,572	-0.16%
2022/02/23	0	24.80	0	0.00	24.30	0	8,919	0.00%
2022/02/16	2	25.23	0	0.00	25.20	2	10,010	0.02%
2022/02/15	0	0.00	2	24.70	24.65	-2	10,157	-0.02%
2022/02/14	0	0.00	10	24.55	24.35	-10	10,236	-0.10%
2022/02/11	1	25.25	0	0.00	25.25	1	10,412	0.01%
2022/02/09	0	0.00	2	24.90	25.30	-2	10,585	-0.02%
2022/02/07	0	0.00	2	23.55	24.00	-2	10,705	-0.02%
2022/01/26	2	23.63	0	0.00	23.30	2	11,050	0.02%
2022/01/25	0	24.10	2	23.68	23.40	-2	11,241	-0.02%
2022/01/24	1	23.90	7	24.03	24.20	-6	11,341	-0.05%
2022/01/21	1	24.90	0	0.00	24.65	1	11,433	0.01%
2022/01/20	3	25.12	2	25.50	25.50	1	11,496	0.01%
2022/01/19	0	0.00	1	24.90	25.15	-1	11,483	-0.01%
2022/01/18	2	25.80	0	0.00	25.10	2	11,543	0.02%
2022/01/17	2	25.10	2	25.50	25.50	0	11,564	0.00%
2022/01/14	9	24.74	11	24.52	24.80	-2	11,597	-0.02%
2022/01/13	2	25.20	2	25.15	25.15	0	11,617	0.00%
2022/01/12	0	25.35	5	25.30	25.20	-5	11,640	-0.04%
2022/01/11	1	25.70	5	25.30	25.25	-4	11,662	-0.03%
2022/01/10	20	25.93	2	26.30	25.90	18	11,660	0.15%
2022/01/07	12	26.31	0	0.00	26.05	12	11,753	0.10%
2022/01/06	3	26.75	1	26.99	27.00	2	11,772	0.02%
2022/01/05	3	27.15	0	0.00	27.10	3	11,815	0.03%
2022/01/04	1.8	27.60	1	27.55	27.55	0.8	11,843	0.01%
2022/01/03	8	27.91	1	27.65	27.85	7	11,828	0.06%
2021/12/30	2	27.35	1	27.55	27.70	1	11,651	0.01%
2021/12/29	0	0.00	3	27.18	27.30	-3	11,570	-0.03%
2021/12/28	2	27.10	1	26.85	26.85	1	11,556	0.01%
2021/12/27	28	27.30	20	27.40	27.00	8	11,660	0.07%
2021/12/24	3	27.10	14	27.26	27.35	-11	11,567	-0.10%
2021/12/23	0	0.00	37	26.29	26.35	-37	11,213	-0.33%
2021/12/22	25	25.91	0	0.00	25.90	25	11,372	0.22%
2021/12/21	12	25.83	2	25.80	25.80	10	11,439	0.09%
2021/12/17	15	26.26	0	0.00	26.05	15	11,611	0.13%
2021/12/16	1	26.80	16	26.46	26.80	-15	11,789	-0.13%
2021/12/15	0	0.00	1.1	25.77	26.20	-1.1	11,905	-0.01%
2021/12/14	11	26.20	77	25.81	25.75	-66	12,137	-0.54%
2021/12/13	0	0.00	3	26.60	26.40	-3	12,420	-0.02%
2021/12/10	3	26.55	1	26.80	26.50	2	12,605	0.02%
2021/12/09	2	26.98	0	0.00	26.70	2	12,786	0.02%
2021/12/08	63	27.62	4	27.43	27.15	59	12,948	0.46%
2021/12/07	2	27.05	36	26.83	27.35	-34	13,140	-0.26%
2021/12/06	34	26.84	14	26.62	26.60	20	13,635	0.15%
2021/12/03	44.1	27.07	1	27.40	27.00	43.1	13,941	0.31%
2021/12/02	3	27.08	1	27.90	26.95	2	14,271	0.01%
2021/12/01	43.1	28.60	29	28.51	27.80	14.1	14,650	0.10%
2021/11/30	120	27.72	140	27.87	28.10	-20	14,388	-0.14%	大買/大賣/
2021/11/29	23	25.84	2	25.65	25.55	21	14,168	0.15%
2021/11/26	5	27.12	25	27.13	26.60	-20	14,466	-0.14%
2021/11/25	0	0.00	20	26.95	26.45	-20	14,563	-0.14%
2021/11/24	1	26.20	1	26.10	26.20	0	14,807	0.00%
2021/11/23	44	26.64	1	26.20	26.15	43	15,772	0.27%
2021/11/22	2	27.08	2	27.25	27.30	0	16,008	0.00%
2021/11/18	0	0.00	1	26.05	26.10	-1	16,273	-0.01%
2021/11/17	8	26.76	25	26.25	26.90	-17	16,561	-0.10%
2021/11/16	2	25.60	2	25.88	25.90	0	16,392	0.00%
2021/11/15	28	25.37	27	25.51	25.60	1	16,550	0.01%
2021/11/12	1	25.20	1	24.85	24.55	0	16,751	0.00%
2021/11/11	0	0.00	1	25.35	25.20	-1	17,178	-0.01%
2021/11/10	14	25.34	0	0.00	25.55	14	17,624	0.08%
2021/11/09	10	26.00	111	26.27	26.00	-101	18,390	-0.55%	大賣/鉅額交易
2021/11/08	11	25.99	11	26.40	25.80	0	18,846	0.00%
2021/11/04	10	25.70	11	26.27	25.70	-1	20,495	0.00%
2021/11/03	35	26.20	15	26.47	25.80	20	22,304	0.09%
2021/11/02	23	25.97	1	26.35	26.60	22	24,642	0.09%
2021/11/01	0	0.00	7	26.08	25.95	-7	25,540	-0.03%
2021/10/29	0	0.00	1	25.35	25.20	-1	25,707	0.00%
2021/10/28	9	25.73	3	26.02	26.05	6	25,842	0.02%
2021/10/27	0	0.00	10	25.65	25.80	-10	26,197	-0.04%
2021/10/26	12	25.18	0	0.00	25.10	12	26,488	0.05%
2021/10/22	0	0.00	1	25.30	25.45	-1	26,950	0.00%
2021/10/21	3	25.27	0	0.00	25.05	3	27,283	0.01%
2021/10/20	2	25.15	2	25.60	25.15	0	27,492	0.00%
2021/10/19	0	0.00	14	25.19	25.30	-14	27,842	-0.05%
2021/10/18	10	24.40	40	25.00	24.55	-30	28,634	-0.10%
2021/10/15	0	0.00	2	24.55	24.80	-2	29,069	-0.01%
2021/10/14	2	23.48	11	23.51	23.65	-9	29,343	-0.03%
2021/10/13	1	23.80	1	23.70	23.70	0	29,746	0.00%
2021/10/12	6	24.68	0	0.00	24.35	6	29,981	0.02%
2021/10/08	2	26.30	0	0.00	25.55	2	30,475	0.01%
2021/10/07	2	25.55	2	26.00	26.10	0	31,126	0.00%
2021/10/06	2	25.25	0	0.00	24.90	2	32,701	0.01%
2021/10/01	0	0.00	1	25.85	25.85	-1	35,406	0.00%
2021/09/30	1	27.00	4	26.79	27.00	-3	35,605	-0.01%
2021/09/29	2	26.78	362	26.84	26.30	-360	35,968	-1.00%	大賣/鉅額交易
2021/09/28	14	28.14	4	27.96	28.05	10	36,179	0.03%
2021/09/27	2	28.38	0	0.00	28.20	2	36,410	0.01%
2021/09/24	2	28.70	2	28.90	28.55	0	36,463	0.00%
2021/09/23	2	28.63	2	29.13	28.20	0	36,408	0.00%
2021/09/22	7	28.44	5	28.60	28.30	2	36,306	0.01%
2021/09/17	9	28.68	4	28.81	28.75	5	36,253	0.01%
2021/09/16	7	29.20	23	29.12	29.55	-16	36,183	-0.04%
2021/09/15	23	28.38	1	28.30	28.30	22	35,892	0.06%
2021/09/14	0	0.00	5	29.07	29.05	-5	35,759	-0.01%
2021/09/13	53	29.12	0	0.00	28.90	53	35,654	0.15%
2021/09/10	67	29.74	5	29.81	29.85	62	35,997	0.17%
2021/09/09	15	29.81	29	29.75	30.10	-14	36,385	-0.04%
2021/09/08	15	28.49	13	28.76	28.30	2	36,618	0.01%
2021/09/07	116	29.44	3	28.48	28.50	113	36,439	0.31%	大買/鉅額交易
2021/09/06	314	29.65	10	29.77	29.90	304	36,113	0.84%	大買/鉅額交易
2021/09/03	19	30.36	22	30.29	30.65	-3	35,579	-0.01%
2021/09/02	111	29.07	309	29.78	28.95	-198	35,229	-0.56%	大買/大賣/鉅額交易
2021/09/01	10	30.07	7	30.26	30.50	3	34,963	0.01%
2021/08/31	5	29.87	10	29.97	30.45	-5	34,532	-0.01%
2021/08/30	6	29.15	4	29.29	29.15	2	34,421	0.01%
2021/08/27	211	30.41	35	30.05	28.65	176	34,102	0.52%	大買/鉅額交易
2021/08/26	2	28.90	23	28.92	29.30	-21	33,124	-0.06%
2021/08/25	3	28.57	18	28.68	28.55	-15	32,777	-0.05%
2021/08/24	18	28.00	4	27.78	27.95	14	32,487	0.04%
2021/08/23	7	27.70	11	27.89	28.60	-4	32,099	-0.01%
2021/08/20	3	25.53	4	26.29	26.50	-1	31,797	0.00%
2021/08/19	5	26.00	1	25.50	25.50	4	31,611	0.01%
2021/08/18	52	26.08	54	25.83	26.90	-2	31,672	-0.01%
2021/08/17	28.2	26.19	22	26.51	25.05	6.2	31,361	0.02%
2021/08/16	25	25.96	36	25.97	25.85	-11	30,920	-0.04%
2021/08/13	21	27.68	18	27.74	26.85	3	30,425	0.01%
2021/08/12	29	27.79	25	27.81	28.05	4	29,558	0.01%
2021/08/11	13	28.32	24	28.41	27.40	-11	29,119	-0.04%
2021/08/10	28	29.69	30	29.65	29.30	-2	28,381	-0.01%
2021/08/09	104	30.68	96	30.90	29.85	8	27,503	0.03%	大買/
2021/08/06	66	30.66	43.1	30.63	29.35	22.9	25,670	0.09%
2021/08/05	26.1	29.47	23.2	29.67	31.15	2.9	23,188	0.01%
2021/08/04	2	28.15	1	28.05	28.35	1	22,281	0.00%
2021/08/03	4	27.80	17	27.79	28.00	-13	22,117	-0.06%
2021/08/02	12	27.39	13	27.34	27.20	-1	22,141	0.00%
2021/07/30	11	27.32	25	27.18	26.65	-14	21,909	-0.06%
2021/07/29	29	26.14	1	27.20	26.20	28	21,642	0.13%
2021/07/28	10	26.35	16	25.28	26.20	-6	21,511	-0.03%
2021/07/27	9	27.72	30	27.91	27.05	-21	21,360	-0.10%
2021/07/26	5	28.27	2	28.18	28.15	3	21,094	0.01%
2021/07/23	18.9	27.79	13	27.87	28.10	5.9	21,018	0.03%
2021/07/22	36.1	28.46	25	28.50	27.80	11.1	20,792	0.05%
2021/07/21	3	27.17	31.1	27.40	27.55	-28.1	20,057	-0.14%
2021/07/20	41	26.87	2	27.08	26.65	39	19,848	0.20%
2021/07/19	10	26.85	13	27.13	27.00	-3	19,639	-0.02%
2021/07/16	6	25.92	4	26.25	26.45	2	19,323	0.01%
2021/07/15	21	25.69	20	25.68	26.20	1	19,163	0.01%
2021/07/14	27	25.35	20	26.11	25.30	7	18,720	0.04%
2021/07/13	66	28.08	82	28.19	27.35	-16	18,262	-0.09%
2021/07/12	38	26.14	97.1	25.63	26.40	-59.1	16,717	-0.35%
2021/07/09	60.1	23.98	42	23.87	24.00	18.1	15,872	0.11%
2021/07/08	0	0.00	30	23.18	23.20	-30	14,274	-0.21%
2021/07/07	8	20.77	13	20.83	21.10	-5	13,999	-0.04%
2021/07/06	6	21.07	0	0.00	20.40	6	13,812	0.04%
2021/07/05	31	20.25	31	20.69	20.65	0	13,568	0.00%
2021/07/02	32	19.73	12	19.78	19.85	20	13,896	0.14%
2021/07/01	1	19.50	0	0.00	19.40	1	14,443	0.01%
2021/06/29	5	19.43	0	0.00	19.20	5	14,458	0.03%
2021/06/28	0	0.00	2	19.50	19.65	-2	14,351	-0.01%
2021/06/25	1	19.40	1	19.35	19.05	0	14,312	0.00%
2021/06/24	0	0.00	5	18.85	19.30	-5	14,589	-0.03%
2021/06/23	5	18.70	0	0.00	18.95	5	14,571	0.03%
2021/06/22	0	0.00	1	18.45	18.45	-1	14,656	-0.01%
2021/06/21	1	19.00	33	18.61	18.50	-32	14,558	-0.22%
2021/06/18	52	20.11	0	0.00	19.45	52	14,066	0.37%
2021/06/17	35	20.40	49	19.78	20.80	-14	13,399	-0.10%
2021/06/16	5	19.05	3	19.05	19.00	2	12,572	0.02%
2021/06/15	4	18.95	23	18.99	18.90	-19	12,434	-0.15%
2021/06/11	3	19.00	7	18.81	18.85	-4	12,411	-0.03%
2021/06/10	17	19.03	3	18.87	18.80	14	12,326	0.11%
2021/06/09	20	18.90	2.1	18.82	18.80	18	11,896	0.15%
2021/06/08	0	0.00	4	18.10	18.40	-4	11,693	-0.03%
2021/06/07	63	18.74	61	17.70	17.70	2	11,709	0.02%
2021/06/04	3	17.97	0	0.00	18.05	3	11,394	0.03%
2021/06/02	2	17.95	0	0.00	17.80	2	11,354	0.02%
2021/06/01	2	18.25	3	18.22	17.85	-1	11,327	-0.01%
2021/05/28	6.1	17.55	6	17.70	17.50	0.1	11,235	0.00%
2021/05/26	1	16.65	2	16.93	16.85	-1	11,189	-0.01%
2021/05/25	2	16.95	3.1	16.75	16.60	-1.1	10,914	-0.01%
2021/05/24	2	16.58	4	16.21	16.25	-2	10,951	-0.02%
2021/05/21	0	0.00	1	15.55	15.60	-1	10,934	-0.01%
2021/05/20	1	15.61	1	15.35	15.35	0	11,253	0.00%
2021/05/19	5	15.92	0	0.00	16.05	5	11,316	0.04%
2021/05/17	0	0.00	1	14.20	13.55	-1	11,593	-0.01%
2021/05/14	1	16.00	3	15.65	15.05	-2	11,474	-0.02%
2021/05/13	3	15.68	12	15.06	15.30	-9	11,425	-0.08%
2021/05/11	0	0.00	4	18.48	18.15	-4	11,028	-0.04%
2021/05/10	10	18.95	6	19.19	19.20	4	10,942	0.04%
2021/05/07	0	0.00	3	18.22	18.50	-3	10,759	-0.03%
2021/05/04	1	17.45	8	16.84	17.70	-7	10,660	-0.07%
2021/05/03	2	19.20	4.1	18.40	18.35	-2.1	10,488	-0.02%
2021/04/29	1	18.86	0	0.00	18.85	1	10,435	0.01%
2021/04/28	1	19.50	27	19.28	19.60	-26	10,339	-0.25%
2021/04/27	6.1	19.01	27	19.12	19.05	-21	10,446	-0.20%
2021/04/26	2	19.50	7	19.46	19.50	-5	10,486	-0.05%
2021/04/23	5	18.85	1	18.85	18.95	4	10,331	0.04%
2021/04/22	5	19.16	6	18.93	18.10	-1	10,438	-0.01%
2021/04/21	23	19.13	4	19.24	19.00	19	11,121	0.17%
2021/04/20	10	19.10	15.1	19.02	19.05	-5.1	11,229	-0.04%
2021/04/19	3	18.92	14	19.01	18.85	-11	11,325	-0.10%
2021/04/16	3	18.57	2	18.25	18.65	1	11,180	0.01%
2021/04/15	4	17.90	0	0.00	18.05	4	11,092	0.04%
2021/04/14	2	17.80	2	17.50	17.60	0	11,089	0.00%
2021/04/13	11	18.05	0	0.00	18.15	11	11,094	0.10%
2021/04/12	1	18.55	12	18.63	18.45	-11	11,003	-0.10%
2021/04/09	7	18.08	3	18.20	18.20	4	10,957	0.04%
2021/04/08	53	18.78	3.1	18.69	18.90	49.9	10,753	0.46%
2021/04/07	22	17.87	58	17.48	18.45	-36	9,992	-0.36%
2021/04/06	0	0.00	77.1	16.88	16.80	-77.1	9,169	-0.84%
2021/04/01	0	0.00	1	16.10	16.10	-1	9,004	-0.01%
2021/03/31	0.1	16.20	13	16.06	16.05	-12.9	9,079	-0.14%
2021/03/30	0	0.00	17	16.09	16.15	-17	9,048	-0.19%
2021/03/29	16	17.32	11	16.70	16.50	5	8,930	0.06%
2021/03/26	0	0.00	0.1	16.45	16.45	-0.1	8,460	0.00%
2021/03/25	6	16.37	41.1	16.53	16.15	-35.1	8,444	-0.42%
2021/03/24	4	16.00	1	16.15	16.10	3	8,306	0.04%
2021/03/23	5	16.19	3	15.97	15.85	2	8,273	0.02%
2021/03/22	16	16.38	142	16.46	16.40	-126	8,191	-1.54%	大賣/鉅額交易
2021/03/19	2	16.25	0	0.00	16.25	2	8,094	0.02%
2021/03/18	0	0.00	70	16.21	16.25	-70	8,125	-0.86%
2021/03/17	0	0.00	1	16.10	16.00	-1	8,179	-0.01%
2021/03/11	7	15.30	17	15.30	15.45	-10	8,905	-0.11%
2021/03/10	0.2	15.30	0	0.00	15.10	0.2	9,136	0.00%
2021/03/09	0.1	14.95	2	15.00	14.85	-2	9,208	-0.02%
2021/03/08	0	0.00	1	15.05	15.15	-1	9,490	-0.01%
2021/03/05	5	15.15	3	15.25	15.10	2	9,625	0.02%
2021/03/02	0.1	16.25	0	0.00	15.75	0.1	9,876	0.00%
2021/02/26	0	0.00	0.1	15.90	16.05	-0.1	9,941	0.00%
2021/02/25	1	15.75	2	16.00	15.80	-1	10,284	-0.01%
2021/02/24	2	16.45	2.1	16.03	15.75	-0.1	10,344	0.00%
2021/02/23	1	15.90	35	16.10	16.10	-34	10,691	-0.32%
2021/02/22	9	16.32	7.1	16.27	16.10	1.9	10,581	0.02%
2021/02/19	1.1	15.74	3	15.58	15.60	-1.9	10,255	-0.02%
2021/02/18	0	0.00	2	15.30	15.30	-2	10,124	-0.02%
2021/02/17	3	15.05	3	15.00	15.30	0	9,965	0.00%
2021/02/05	8	13.91	0	0.00	13.95	8	9,622	0.08%
2021/02/03	0	0.00	3	13.90	13.90	-3	9,550	-0.03%
2021/02/02	3.1	13.90	3	13.80	13.80	0.1	9,551	0.00%
2021/01/29	0	0.00	5	13.85	13.80	-5	9,543	-0.05%
2021/01/28	0	0.00	2.1	14.20	14.25	-2.1	9,444	-0.02%
2021/01/27	0.1	13.85	0	0.00	13.90	0.1	9,261	0.00%
2021/01/26	2	13.90	0	0.00	14.00	2	9,212	0.02%
2021/01/25	1	14.25	0	0.00	14.25	1	9,146	0.01%
2021/01/22	0	0.00	0.1	14.40	14.50	-0.1	9,103	0.00%
2021/01/21	0.1	14.80	15	14.35	14.35	-15	9,046	-0.17%
2021/01/20	15	14.95	15	15.35	14.35	0	8,951	0.00%
2021/01/19	0	0.00	1	14.90	15.10	-1	8,694	-0.01%
2021/01/15	11	15.33	0	0.00	15.00	11	8,613	0.13%
2021/01/14	435	16.22	161.1	16.01	16.00	274	8,441	3.25%	大買/大賣/鉅額交易
2021/01/13	0	0.00	17	15.10	15.55	-17	7,538	-0.23%
2021/01/12	122	15.08	2	14.93	14.50	120	7,235	1.66%	大買/鉅額交易
2021/01/11	2	14.65	4.1	14.80	14.80	-2.1	6,975	-0.03%
2021/01/08	0.8	14.25	0	0.00	14.25	0.8	6,834	0.01%
2021/01/07	3	14.40	3	14.50	14.55	0	6,790	0.00%
2021/01/06	14	14.96	4	14.10	14.10	10	6,719	0.15%
2021/01/05	0	0.00	1	14.65	14.90	-1	6,538	-0.02%
2021/01/04	7	14.54	2.2	14.54	14.55	4.9	6,416	0.08%
2020/12/31	0.1	14.20	0	0.00	14.25	0.1	6,307	0.00%
2020/12/30	0	0.00	6	14.20	14.05	-6	6,261	-0.10%
2020/12/29	2.1	14.35	0	0.00	14.10	2.1	6,232	0.03%
2020/12/28	0	0.00	1	14.30	14.35	-1	6,224	-0.02%
2020/12/25	1	14.00	0	0.00	14.20	1	6,165	0.02%
2020/12/23	0	0.00	1	13.75	13.80	-1	6,018	-0.02%
2020/12/22	0	0.00	1	13.50	13.50	-1	6,020	-0.02%
2020/12/21	1.1	13.45	1	13.70	13.65	0.1	6,003	0.00%
2020/12/18	1.3	13.83	0	0.00	13.80	1.3	5,951	0.02%
2020/12/16	2	14.10	0	0.00	14.10	2	5,860	0.03%
2020/12/15	2	14.15	0	0.00	14.00	2	5,830	0.03%
2020/12/14	1	14.40	5.1	14.55	14.35	-4.1	5,774	-0.07%
2020/12/11	1	14.00	18	14.03	13.85	-17	5,674	-0.30%
2020/12/10	0.8	14.45	28	14.69	14.40	-27.2	5,542	-0.49%
2020/12/09	13	14.91	10	14.60	14.95	3	5,392	0.06%
2020/12/08	4	14.44	3.1	14.79	14.40	0.9	5,187	0.02%
2020/12/07	3	14.38	4.1	14.35	14.55	-1.1	5,049	-0.02%
2020/12/04	35	13.52	19	13.58	13.70	16	4,674	0.34%
2020/12/03	0	0.00	7	13.25	13.10	-7	4,405	-0.16%
2020/12/02	0	0.00	0.1	13.20	13.35	-0.1	4,450	0.00%
2020/12/01	3	12.75	60	12.72	13.00	-57	4,151	-1.37%
2020/11/30	19	12.65	3	12.72	12.65	16	4,000	0.40%
2020/11/27	8.2	12.44	7.3	12.30	12.55	1	3,815	0.03%
2020/11/26	0.1	12.15	4	12.10	12.15	-3.9	3,693	-0.10%
2020/11/25	57	12.24	0	0.00	12.15	57	3,660	1.56%
2020/11/24	28	12.35	47.3	12.24	12.10	-19.3	3,506	-0.55%
2020/11/23	18	11.87	5	11.85	11.90	13	3,088	0.42%
2020/11/20	11	11.97	8	11.89	12.05	3	3,046	0.10%
2020/11/19	0	0.00	12	11.44	11.55	-12	2,592	-0.46%
2020/11/18	15	11.47	0	0.00	11.35	15	2,574	0.58%
2020/11/16	0	0.00	2	11.30	11.30	-2	2,572	-0.08%
2020/11/13	2	11.28	0	0.00	11.25	2	2,567	0.08%
2020/11/11	0	0.00	2	11.25	11.25	-2	2,600	-0.08%
2020/11/09	0.2	11.25	0	0.00	11.20	0.2	2,800	0.01%
2020/10/29	0	10.95	0	0.00	10.85	0	2,876	0.00%
2020/10/28	5	11.40	5	11.20	11.00	0	2,869	0.00%
2020/10/27	0.3	11.50	0	0.00	11.30	0.3	2,850	0.01%
2020/10/26	0	0.00	1	11.55	11.55	-1	2,838	-0.04%
2020/10/23	8	11.79	6	11.80	11.70	2	2,798	0.07%
2020/10/22	5	11.10	19	10.94	10.90	-14	2,652	-0.53%
2020/10/20	4	10.85	0	0.00	10.85	4	2,549	0.16%
2020/10/12	2	11.00	0	0.00	10.90	2	2,823	0.07%
2020/10/08	4	11.10	0	0.00	10.95	4	2,920	0.14%
2020/10/05	1	10.70	0	0.00	10.70	1	3,062	0.03%
2020/09/10	10	11.80	11	11.57	11.55	-1	4,691	-0.02%
2020/09/08	0	0.00	7	12.01	11.75	-7	4,696	-0.15%
2020/09/07	6	12.23	0	0.00	12.10	6	4,696	0.13%
2020/09/03	1	11.75	0	0.00	11.75	1	5,059	0.02%
2020/08/31	0	0.00	3	11.80	11.60	-3	5,167	-0.06%
2020/08/28	0	0.00	3	11.68	11.75	-3	5,166	-0.06%
2020/08/27	0	0.00	2	11.60	11.55	-2	5,225	-0.04%
2020/08/26	5	11.86	7	11.97	11.75	-2	5,259	-0.04%
2020/08/25	5	11.75	30	11.75	11.75	-25	5,244	-0.48%
2020/08/24	1	11.35	0	0.00	11.30	1	5,189	0.02%
2020/08/21	2	11.18	10	11.20	11.25	-8	5,189	-0.15%
2020/08/20	1	10.60	0	0.00	10.80	1	5,172	0.02%
2020/08/14	0	0.00	5	11.70	11.70	-5	5,068	-0.10%
2020/08/13	15	12.04	10	11.73	11.50	5	5,021	0.10%
2020/08/12	2	11.40	0	0.00	12.00	2	4,842	0.04%
2020/08/10	8	11.33	0	0.00	11.25	8	4,782	0.17%
2020/08/05	1	11.20	0	0.00	11.15	1	4,767	0.02%
2020/08/04	0	0.00	1	11.05	10.95	-1	4,761	-0.02%
2020/08/03	1	10.95	2	10.90	10.80	-1	4,792	-0.02%
2020/07/30	1	10.90	0	0.00	10.90	1	4,879	0.02%
2020/07/29	0	0.00	2	10.55	10.50	-2	4,881	-0.04%
2020/07/27	15	10.80	0	0.00	10.60	15	4,865	0.31%
2020/07/24	0	0.00	2	11.08	10.85	-2	4,981	-0.04%
2020/07/22	10	11.13	0	0.00	11.10	10	5,033	0.20%
2020/07/17	2	10.70	0	0.00	10.80	2	4,947	0.04%
2020/07/16	0	0.00	1	11.25	11.15	-1	4,902	-0.02%
2020/07/13	1	11.70	0	0.00	11.70	1	4,739	0.02%
2020/07/10	11	11.65	102	11.61	11.60	-91	4,711	-1.93%	大賣/
2020/07/09	9	12.33	0	0.00	12.35	9	4,636	0.19%
2020/07/08	5	12.83	0	0.00	12.85	5	4,513	0.11%
2020/07/07	5	12.20	0	0.00	12.35	5	4,321	0.12%
2020/07/06	11	12.68	10	12.92	12.95	1	4,112	0.02%
2020/07/03	2	11.90	0	0.00	11.90	2	3,344	0.06%
2020/06/19	120	10.79	0	0.00	10.75	120	3,052	3.93%	大買/鉅額交易
2020/06/17	10	10.50	0	0.00	10.50	10	2,972	0.34%
2020/06/12	60	10.16	1	10.15	10.25	59	2,986	1.98%
2020/06/11	1	11.00	71	10.87	10.50	-70	2,959	-2.36%
2020/06/10	0	0.00	1	10.30	10.65	-1	2,602	-0.04%
2020/06/09	1	10.25	1	10.15	9.90	0	2,546	0.00%
2020/06/03	5	9.99	5	9.86	9.84	0	2,562	0.00%
2020/05/25	0	0.00	2	9.26	9.31	-2	2,867	-0.07%
2020/05/21	0	0.00	5	9.54	9.60	-5	2,929	-0.17%
2020/05/20	5	9.41	0	0.00	9.45	5	2,929	0.17%
2020/05/18	1	9.34	0	0.00	9.23	1	2,976	0.03%
2020/05/15	1	9.29	0	0.00	9.41	1	2,992	0.03%
2020/05/06	2	10.15	7	9.95	9.90	-5	2,959	-0.17%
2020/05/05	5	10.05	0	0.00	9.85	5	2,911	0.17%
2020/05/04	0	0.00	3	9.88	9.88	-3	2,912	-0.10%
2020/04/30	2	9.99	0	0.00	9.99	2	2,921	0.07%
2020/04/23	2	9.34	1	9.39	9.42	1	3,380	0.03%
2020/04/22	1	8.70	1	8.79	9.16	0	3,786	0.00%
2020/04/21	1	9.28	0	0.00	8.81	1	3,831	0.03%
2020/04/20	0	0.00	10	9.25	9.21	-10	3,823	-0.26%
2020/04/15	0	0.00	3	9.22	9.18	-3	3,957	-0.08%
2020/04/14	0	9.80	0	0.00	9.12	0	3,972	0.00%
2020/04/13	0	0.00	1	8.79	8.91	-1	3,985	-0.03%
2020/04/07	95	8.79	0	0.00	8.61	95	4,069	2.33%
2020/04/01	0	0.00	3	8.14	8.26	-3	4,148	-0.07%
2020/03/31	3	8.34	20	8.35	8.24	-17	4,273	-0.40%
2020/03/27	0	0.00	35	8.51	8.10	-35	4,668	-0.75%
2020/03/26	52	8.17	92	7.85	8.21	-40	4,916	-0.81%
2020/03/25	5	7.55	5	7.66	7.74	0	4,873	0.00%
2020/03/24	3	7.25	0	0.00	7.23	3	4,820	0.06%
2020/03/20	1	7.47	0	0.00	7.43	1	4,804	0.02%
2020/03/19	10	7.65	21	7.15	7.03	-11	4,772	-0.23%
2020/03/18	1	8.00	7	7.91	7.81	-6	4,726	-0.13%
2020/03/17	0	0.00	10	8.57	8.06	-10	4,705	-0.21%
2020/03/13	0	0.00	30	9.06	9.54	-30	4,623	-0.65%
2020/03/12	5	10.05	0	0.00	10.05	5	4,539	0.11%
2020/03/11	10	10.55	0	0.00	10.55	10	4,457	0.22%
2020/03/10	38	10.92	0	0.00	11.00	38	4,421	0.86%
2020/03/05	0.2	11.05	0	0.00	11.05	0.2	4,266	0.00%
2020/03/03	0	0.00	2	11.15	10.75	-2	4,161	-0.05%
2020/03/02	20	10.50	0	0.00	10.95	20	4,096	0.49%
2020/02/27	2	11.20	6	11.12	10.70	-4	4,033	-0.10%
2020/02/25	10	10.50	10	10.45	10.35	0	3,712	0.00%
2020/02/19	1	10.75	0	0.00	10.55	1	3,600	0.03%
2020/02/14	0	0.00	3	10.55	10.45	-3	3,504	-0.09%
2020/02/12	3	10.60	0	0.00	10.55	3	3,507	0.09%
2020/01/30	12	10.85	5	10.93	10.90	7	3,201	0.22%
2020/01/20	0	0.00	1	11.55	11.50	-1	3,057	-0.03%
2020/01/17	77	11.53	14	11.72	11.40	63	2,938	2.14%
2020/01/16	0	0.00	99	11.34	11.75	-99	2,603	-3.80%
2020/01/15	48	10.70	0	0.00	10.70	48	2,178	2.20%
2020/01/13	2	10.50	0	0.00	10.40	2	2,083	0.10%
2019/12/30	0	0.00	4	10.55	10.45	-4	1,695	-0.24%
2019/12/25	10	10.55	4	10.55	10.55	6	1,408	0.43%
2019/12/24	42	10.39	21	10.60	10.70	21	1,332	1.58%
2019/12/23	17	10.28	21	10.39	10.40	-4	984	-0.41%
2019/12/16	0	0.00	5	9.00	9.04	-5	679	-0.74%
2019/10/24	0	0.00	1	9.54	9.66	-1	850	-0.12%
2019/10/18	1	9.52	0	0.00	9.50	1	833	0.12%
2019/10/07	6	9.21	0	0.00	9.19	6	850	0.71%
2019/09/26	3	9.38	0	0.00	9.41	3	865	0.35%
2019/07/03	0	0.00	1	8.51	8.45	-1	600	-0.17%
2019/07/01	6	8.40	5	8.42	8.36	1	607	0.16%
2019/05/03	0	9.60	0	0.00	9.65	0	1,030	0.00%
2019/04/22	8	10.25	8	10.15	10.25	0	962	0.00%
2019/03/25	0	0.00	1	9.90	9.89	-1	736	-0.14%
2019/03/22	1	10.20	0	0.00	10.05	1	725	0.14%
2019/03/20	0	0.00	5	10.15	10.10	-5	701	-0.71%
2019/03/08	0	0.00	10	10.00	10.05	-10	661	-1.51%
2019/03/04	10	10.10	0	0.00	10.10	10	704	1.42%
2019/02/25	0	0.00	3	10.20	10.20	-3	689	-0.44%
2019/02/20	0	0.00	10	10.20	10.30	-10	633	-1.58%
2019/02/18	0	0.00	2	10.20	10.20	-2	611	-0.33%
2019/02/15	10	10.23	5	10.50	10.45	5	582	0.86%
2019/02/14	3	9.85	0	0.00	9.87	3	490	0.61%
2019/01/23	2	9.19	0	0.00	9.18	2	429	0.47%
2018/11/30	5	9.63	3	9.51	9.68	2	610	0.33%
2018/11/28	0	0.00	10	9.05	8.96	-10	537	-1.86%
2018/11/12	0	0.00	2	8.66	8.63	-2	563	-0.35%
2018/11/01	0	0.00	2	8.55	8.59	-2	622	-0.32%
2018/10/22	0	0.00	5	9.10	9.05	-5	631	-0.79%
2018/10/17	0	0.00	2	9.19	8.96	-2	638	-0.31%
2018/10/11	2	8.76	0	0.00	8.73	2	646	0.31%
2018/10/05	3	9.98	0	0.00	9.75	3	625	0.48%
2018/09/14	0	0.00	2	10.45	10.45	-2	776	-0.26%
2018/09/13	2	9.28	4	9.84	10.25	-2	784	-0.25%
2018/09/12	0	0.00	3	10.05	9.95	-3	772	-0.39%
2018/09/10	4	10.05	0	0.00	9.90	4	828	0.48%
2018/08/20	0	0.00	10	10.50	10.50	-10	1,529	-0.65%
2018/08/16	0	0.00	2	10.70	10.80	-2	1,527	-0.13%
2018/08/10	5	11.40	0	0.00	11.40	5	1,503	0.33%
2018/07/26	0	0.00	10	11.45	11.45	-10	1,636	-0.61%
2018/07/17	10	11.25	0	0.00	11.30	10	1,776	0.56%
2018/07/09	5	11.00	0	0.00	11.10	5	1,756	0.28%
2018/06/22	2	13.20	0	0.00	13.00	2	1,726	0.12%
2018/06/21	10	13.30	0	0.00	13.20	10	1,748	0.57%
2018/06/19	0	0.00	10	12.95	13.00	-10	1,980	-0.50%
2018/06/15	10	13.10	0	0.00	13.20	10	1,956	0.51%
2018/06/13	0	0.00	20	12.70	12.70	-20	1,793	-1.12%
2018/06/08	2	12.80	0	0.00	12.75	2	1,778	0.11%
2018/06/06	2	12.60	0	0.00	12.70	2	1,784	0.11%
2018/06/05	0	0.00	2	12.55	12.50	-2	1,767	-0.11%
2018/06/04	1	12.70	0	0.00	12.60	1	1,765	0.06%
2018/05/30	5	12.31	1	12.35	12.75	4	1,619	0.25%
2018/05/29	4	12.25	2	12.15	12.20	2	1,536	0.13%
2018/05/22	2	11.70	0	0.00	11.60	2	1,629	0.12%
2018/05/16	0	0.00	5	11.60	11.60	-5	1,698	-0.29%
2018/05/14	0	0.00	7	12.15	11.80	-7	1,797	-0.39%
2018/04/26	0	0.00	3	12.60	12.45	-3	2,075	-0.14%
2018/04/25	3	12.55	0	0.00	12.50	3	2,102	0.14%
2018/04/17	0	0.00	2	12.90	12.85	-2	2,362	-0.08%
2018/04/16	0	0.00	6	13.10	13.05	-6	2,366	-0.25%
2018/04/11	0	0.00	3	13.30	13.30	-3	2,452	-0.12%
2018/03/31	0	0.00	2	13.15	13.25	-2	2,534	-0.08%
2018/03/29	0	0.00	3	13.30	13.25	-3	2,761	-0.11%
2018/03/28	0	0.00	10	13.30	13.30	-10	2,771	-0.36%
2018/03/27	3	13.45	0	0.00	13.45	3	2,842	0.11%
2018/03/26	5	13.61	1	13.60	13.45	4	2,841	0.14%
2018/03/22	13	14.27	3	14.50	14.15	10	2,840	0.35%
2018/03/21	2	14.05	0	0.00	13.90	2	2,589	0.08%
2018/03/08	1	13.70	0	0.00	13.70	1	2,766	0.04%
2018/02/12	1	12.70	2	12.75	12.70	-1	3,198	-0.03%
2018/02/07	0	0.00	5	13.20	13.15	-5	3,252	-0.15%
2018/02/06	1	13.05	0	0.00	13.10	1	3,278	0.03%
2018/01/30	5	15.54	0	0.00	15.35	5	3,506	0.14%
2018/01/26	0	0.00	10	15.25	15.25	-10	3,520	-0.28%
2018/01/24	0	0.00	100	15.29	15.25	-100	3,732	-2.68%
2018/01/23	0	0.00	2	15.33	15.30	-2	3,791	-0.05%
2018/01/22	4	15.98	2	16.03	15.70	2	3,804	0.05%
2018/01/19	4	15.88	3	15.75	15.75	1	3,801	0.03%
2018/01/18	10	15.84	10	15.82	15.70	0	3,835	0.00%
2018/01/16	50	15.60	5	15.50	15.60	45	3,783	1.19%
2018/01/15	63	15.36	0	0.00	15.55	63	3,830	1.64%
2018/01/12	0	0.00	4	15.20	15.35	-4	3,783	-0.11%
2018/01/05	4	15.45	0	0.00	15.45	4	4,169	0.10%
2018/01/04	0	0.00	2	15.35	15.35	-2	4,447	-0.04%
2018/01/03	0	0.00	3	15.35	15.35	-3	4,538	-0.07%