菱生 (2369)-凱基-彰化券商分點個股進出

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
21.15
漲跌
▼0.10
漲幅
-0.47%
成交量
2,373張
產業
上市半導體類股
540人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

菱生 (2369)籌碼相關－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	21.10	0	0.00	21.15	1	10,704	0.01%
2024/05/09	2.1	21.38	1	21.35	21.25	1.1	10,847	0.01%
2024/05/08	1	21.60	1	21.60	21.60	0	11,728	0.00%
2024/05/07	1	21.65	0	0.00	21.70	1	12,507	0.01%
2024/05/06	1	21.80	0	0.00	21.85	1	12,544	0.01%
2024/05/03	4	22.11	3	22.60	21.85	1	12,655	0.01%
2024/04/30	0	0.00	1	22.25	22.35	-1	14,230	-0.01%
2024/04/26	2	22.00	0	0.00	22.00	2	14,910	0.01%
2024/04/25	0	0.00	1	21.90	21.90	-1	14,959	-0.01%
2024/04/24	0.1	22.00	1	21.95	21.95	-0.9	14,959	-0.01%
2024/04/23	2	21.35	0	0.00	21.35	2	14,951	0.01%
2024/04/22	1	21.20	11	21.58	21.20	-10	14,949	-0.07%
2024/04/19	1	21.80	0	0.00	21.80	1	14,935	0.01%
2024/04/18	1	22.60	0	0.00	22.35	1	14,894	0.01%
2024/04/16	1	22.30	4	22.06	22.20	-3	14,886	-0.02%
2024/04/15	1	23.20	27	23.16	23.05	-26	14,838	-0.18%
2024/04/12	1	24.35	0	0.00	24.20	1	14,769	0.01%
2024/04/11	0	0.00	12	24.53	24.45	-12	14,759	-0.08%
2024/04/10	15	25.13	3	25.00	24.95	12	14,760	0.08%
2024/04/09	0	0.00	5	24.71	24.90	-5	14,695	-0.03%
2024/04/08	10	24.55	1	24.40	24.60	9	14,655	0.06%
2024/04/03	0	0.00	4	24.13	24.15	-4	14,680	-0.03%
2024/04/02	2	24.80	5	24.65	24.40	-3	14,820	-0.02%
2024/04/01	1	24.15	3	24.45	24.90	-2	15,048	-0.01%
2024/03/29	3	23.83	0	0.00	23.80	3	15,037	0.02%
2024/03/28	0	0.00	7	24.12	24.10	-7	15,070	-0.05%
2024/03/27	8	24.26	0	0.00	24.35	8	15,060	0.05%
2024/03/26	33	24.82	7	24.57	24.40	26	15,057	0.17%
2024/03/25	28	25.26	10	25.35	25.20	18	15,050	0.12%
2024/03/22	6	25.41	7	25.46	25.35	-1	15,016	-0.01%
2024/03/21	47	25.07	14	25.45	24.90	33	14,898	0.22%
2024/03/20	4.1	24.44	0	0.00	24.15	4.1	14,619	0.03%
2024/03/19	2	24.63	2	24.55	24.45	0	14,640	0.00%
2024/03/18	1	24.75	1	24.30	24.85	0	14,646	0.00%
2024/03/15	5	24.25	1	24.40	24.05	4	14,617	0.03%
2024/03/14	0	0.00	2	24.75	24.35	-2	14,613	-0.01%
2024/03/13	10	25.00	3	25.05	24.95	7	14,624	0.05%
2024/03/12	3	25.35	17	25.05	25.55	-14	14,624	-0.10%
2024/03/11	1.1	25.01	4	25.04	24.90	-2.9	14,644	-0.02%
2024/03/08	7	25.31	3	25.00	24.75	4	14,682	0.03%
2024/03/07	3.3	26.36	4	25.70	25.60	-0.7	14,631	0.00%
2024/03/06	5	27.00	20	26.55	27.10	-15	14,558	-0.10%
2024/03/05	2.3	26.54	3	26.20	26.45	-0.7	14,663	-0.01%
2024/03/04	0.1	26.45	10	26.48	26.25	-9.9	15,604	-0.06%
2024/03/01	10.1	27.00	28	26.57	26.35	-17.9	15,581	-0.11%
2024/02/29	32	27.16	3	26.88	26.60	29	15,319	0.19%
2024/02/27	42	26.38	10	27.08	26.40	32	15,175	0.21%
2024/02/26	6	26.98	17	27.02	27.10	-11	15,001	-0.07%
2024/02/23	35.1	27.10	22	26.84	26.65	13.1	14,866	0.09%
2024/02/22	26.1	27.45	2	27.43	27.25	24.1	14,794	0.16%
2024/02/21	28	27.83	11	27.68	27.60	17	14,615	0.12%
2024/02/20	28.2	28.16	49	28.24	27.75	-20.8	14,454	-0.14%
2024/02/19	96.1	29.10	34	29.71	28.40	62.1	14,008	0.44%
2024/02/16	23	26.28	158	27.56	28.10	-135	12,541	-1.08%	大賣/鉅額交易
2024/02/15	13	25.38	17.1	25.27	25.55	-4.1	11,643	-0.03%
2024/02/05	19.1	24.16	8.1	24.21	24.15	11	11,497	0.10%
2024/02/02	4	24.06	9	24.04	23.90	-5	11,304	-0.04%
2024/02/01	4.1	23.93	4	24.03	23.80	0.1	11,194	0.00%
2024/01/31	58	24.75	73	24.33	24.35	-15	11,138	-0.13%
2024/01/30	15	23.92	30.1	24.37	24.55	-15.1	10,369	-0.15%
2024/01/29	1	22.85	0	0.00	22.70	1	9,680	0.01%
2024/01/26	5.1	23.30	0.1	23.50	22.70	5	9,703	0.05%
2024/01/25	45.1	23.62	43	23.28	23.20	2.1	9,672	0.02%
2024/01/24	36	24.37	35.5	24.21	23.90	0.5	9,552	0.01%
2024/01/23	8	23.33	72.1	23.58	23.90	-64.1	8,402	-0.76%
2024/01/22	12	21.52	10	21.40	21.75	2	8,120	0.02%
2024/01/19	26	20.54	0	0.00	21.00	26	8,223	0.32%
2024/01/11	1	20.95	0	0.00	21.00	1	12,175	0.01%
2024/01/10	30	20.70	0	0.00	20.70	30	12,641	0.24%
2024/01/09	10	21.10	2	21.35	20.90	8	12,858	0.06%
2024/01/08	30	21.50	0	0.00	21.50	30	13,018	0.23%
2024/01/04	0	0.00	2	22.80	22.20	-2	12,989	-0.02%
2024/01/03	1	22.85	0	0.00	22.60	1	12,970	0.01%
2023/12/29	8	22.98	0	0.00	22.90	8	12,942	0.06%
2023/12/28	15	22.75	15	23.10	23.30	0	12,907	0.00%
2023/12/27	56	23.14	17	23.18	23.20	39	12,757	0.31%
2023/12/26	1	22.10	9	22.00	22.35	-8	12,489	-0.06%
2023/12/25	7	21.97	1	21.85	21.85	6	12,424	0.05%
2023/12/21	6	21.82	0	0.00	21.70	6	12,332	0.05%
2023/12/20	11.1	22.20	1	22.25	22.20	10.1	12,313	0.08%
2023/12/19	17	21.69	0	0.00	21.85	17	12,267	0.14%
2023/12/18	6	22.22	1	22.05	22.10	5	12,248	0.04%
2023/12/14	2	23.00	0	0.00	22.85	2	12,198	0.02%
2023/12/13	5	22.68	0	0.00	22.70	5	12,147	0.04%
2023/12/12	10	22.93	9	22.78	22.70	1	12,134	0.01%
2023/12/08	10	23.36	3	23.40	23.30	7	12,079	0.06%
2023/12/07	4	23.11	1	23.15	23.30	3	12,064	0.02%
2023/12/06	5	23.49	4	23.46	23.55	1	12,036	0.01%
2023/12/05	9	23.31	4	23.28	23.30	5	11,988	0.04%
2023/12/04	6	23.85	2	24.05	23.70	4	11,939	0.03%
2023/12/01	9	23.68	0	0.00	24.15	9	11,883	0.08%
2023/11/30	29	24.16	12	24.09	23.90	17	11,820	0.14%
2023/11/29	67.1	24.49	59.3	24.98	24.30	7.8	11,673	0.07%
2023/11/28	1.1	23.50	2	23.53	23.45	-1	11,095	-0.01%
2023/11/27	2	23.25	27	23.36	23.20	-25	11,022	-0.23%
2023/11/24	0	0.00	1	23.70	23.30	-1	10,979	-0.01%
2023/11/22	3	23.28	29.2	23.45	23.45	-26.2	11,135	-0.24%
2023/11/21	5	23.14	16	23.50	23.05	-11	11,163	-0.10%
2023/11/20	6	23.29	16	23.35	23.25	-10	11,011	-0.09%
2023/11/17	15	23.17	10	22.95	22.80	5	10,827	0.05%
2023/11/16	13	22.54	6	22.78	22.45	7	10,606	0.07%
2023/11/15	11	22.51	8.1	22.42	22.60	2.9	10,389	0.03%
2023/11/14	7	21.44	13	21.48	21.75	-6	9,836	-0.06%
2023/11/13	23.1	21.33	33	21.60	21.65	-9.9	9,676	-0.10%
2023/11/10	8	20.09	0	0.00	20.10	8	9,288	0.09%
2023/11/09	2	20.05	0	0.00	20.05	2	9,223	0.02%
2023/11/08	53	20.79	0	0.00	20.40	53	9,169	0.58%
2023/11/07	6	20.71	3	20.07	20.75	3	9,060	0.03%
2023/11/06	12	21.15	3	21.40	21.15	9	8,961	0.10%
2023/11/03	3	20.90	30	20.95	20.80	-27	8,885	-0.30%
2023/11/02	1	21.10	1	21.25	21.10	0	8,827	0.00%
2023/11/01	0	0.00	1	21.10	20.85	-1	8,765	-0.01%
2023/10/31	2	21.45	31	21.84	21.15	-29	8,649	-0.34%
2023/10/30	20	22.00	1	22.20	21.75	19	8,496	0.22%
2023/10/27	42	21.91	1	22.00	21.70	41	8,318	0.49%
2023/10/26	16	22.47	22	22.65	22.40	-6	8,168	-0.07%
2023/10/25	7	23.18	3	23.37	23.25	4	8,159	0.05%
2023/10/24	58	24.05	70	24.17	23.55	-12	7,787	-0.15%
2023/10/23	7	22.97	10.1	23.48	23.65	-3.1	6,176	-0.05%
2023/10/20	53.1	20.56	52.2	21.10	21.50	0.9	5,607	0.02%
2023/10/19	8	19.76	2	19.53	19.55	6	4,977	0.12%
2023/10/18	34.1	19.83	36	19.95	20.10	-2	4,813	-0.04%
2023/10/17	24	19.24	13	19.32	18.85	11	4,372	0.25%
2023/10/16	13	18.75	7	18.68	19.10	6	4,165	0.14%
2023/10/05	1	17.60	0	0.00	17.25	1	4,261	0.02%
2023/10/04	1	17.35	0	0.00	17.40	1	4,291	0.02%
2023/09/28	6	18.23	0	0.00	18.00	6	4,658	0.13%
2023/09/26	1	18.75	0	0.00	18.55	1	5,199	0.02%
2023/09/12	5	19.60	5	19.70	19.70	0	5,129	0.00%
2023/09/11	15	19.60	10	19.80	19.30	5	5,114	0.10%
2023/09/08	0	0.00	1	19.25	19.40	-1	5,071	-0.02%
2023/09/06	0	0.00	1	19.85	19.65	-1	4,995	-0.02%
2023/09/05	7	19.61	11	19.87	19.85	-4	4,916	-0.08%
2023/09/04	1	19.45	2	19.73	19.40	-1	4,799	-0.02%
2023/09/01	28	20.14	17	20.53	20.70	11	4,607	0.24%
2023/08/31	1	19.10	2	19.00	19.10	-1	4,113	-0.02%
2023/08/30	0	0.00	1	19.30	18.75	-1	4,098	-0.02%
2023/08/29	1	18.60	0	0.00	18.80	1	4,056	0.02%
2023/08/28	3	19.22	2	19.40	18.95	1	3,970	0.03%
2023/08/25	2	18.60	1	18.80	18.80	1	3,661	0.03%
2023/08/23	0	0.00	2	17.25	17.25	-2	3,444	-0.06%
2023/08/07	2	18.70	22	18.77	18.75	-20	3,280	-0.61%
2023/08/01	1	18.65	0	0.00	18.50	1	3,159	0.03%
2023/07/28	23	20.54	34	20.13	20.05	-11	2,944	-0.37%
2023/07/27	9	18.34	1.1	18.40	19.35	7.9	2,504	0.32%
2023/07/25	1	17.90	0	0.00	17.90	1	2,266	0.04%
2023/07/21	2	18.05	0	0.00	17.90	2	2,206	0.09%
2023/07/20	2	18.15	2	18.20	18.05	0	2,202	0.00%
2023/07/18	7	18.24	0	0.00	17.85	7	2,129	0.33%
2023/07/12	0	0.00	2	17.85	17.90	-2	1,892	-0.11%
2023/07/10	3.1	17.74	4	17.74	17.50	-0.9	1,821	-0.05%
2023/07/07	1	18.10	6	18.23	17.85	-5	1,813	-0.28%
2023/07/06	9	18.23	17	18.02	18.40	-8	1,658	-0.48%
2023/07/05	78	17.83	68.1	17.92	18.00	9.9	1,477	0.67%
2023/06/21	0	0.00	3	15.50	15.55	-3	864	-0.35%
2023/06/19	0	0.00	3	15.63	15.55	-3	862	-0.35%
2023/06/15	2	15.45	7	15.38	15.40	-5	814	-0.61%
2023/06/13	0	0.00	0	14.93	14.90	0	779	0.00%
2023/06/12	0	0.00	0	14.90	14.75	0	775	0.00%
2023/06/07	0	0.00	1	15.00	15.00	-1	793	-0.13%
2023/06/02	1	14.70	0	0.00	14.65	1	823	0.12%
2023/05/29	0	0.00	2	14.60	14.60	-2	845	-0.24%
2023/05/23	0.1	14.55	6	14.45	14.40	-5.9	928	-0.63%
2023/05/18	3	14.05	0	0.00	14.00	3	1,094	0.27%
2023/05/15	0	0.00	0.1	13.75	13.60	-0.1	1,102	-0.01%
2023/05/11	1	13.65	10	13.65	13.60	-9	1,179	-0.76%
2023/05/09	1	14.10	0	0.00	14.00	1	1,219	0.08%
2023/05/04	0.1	14.20	0	0.00	14.20	0.1	1,422	0.00%
2023/04/28	3	14.25	0	0.00	14.25	3	1,497	0.20%
2023/04/26	5	14.15	0	0.00	14.15	5	1,492	0.33%
2023/04/25	3	14.58	0	0.00	14.20	3	1,483	0.20%
2023/04/21	0	0.00	4	14.83	14.85	-4	1,471	-0.27%
2023/04/20	2	15.05	0	0.00	15.05	2	1,460	0.14%
2023/04/19	2	15.40	0	0.00	15.50	2	1,454	0.14%
2023/04/17	1	15.65	0	0.00	15.60	1	1,412	0.07%
2023/04/14	0	0.00	5	15.40	15.35	-5	1,386	-0.36%
2023/04/13	2	15.40	0	0.00	15.35	2	1,378	0.15%
2023/04/12	1	15.55	3	15.25	15.70	-2	1,355	-0.15%
2023/04/11	3	15.00	0	0.00	15.10	3	1,302	0.23%
2023/04/07	5	15.00	2	14.95	14.95	3	1,294	0.23%
2023/03/31	0	0.00	1.1	15.15	15.15	-1.1	1,288	-0.09%
2023/03/30	2	15.25	5	15.20	15.15	-3	1,285	-0.23%
2023/03/24	5	15.27	2	15.25	15.20	3	1,275	0.24%
2023/03/23	0	0.00	2	15.20	15.20	-2	1,269	-0.16%
2023/03/22	10	14.98	0	0.00	15.00	10	1,260	0.79%
2023/03/14	0	0.00	1	14.80	14.85	-1	1,260	-0.08%
2023/03/07	1	15.55	10	15.50	15.55	-9	1,243	-0.72%
2023/03/06	0	0.00	2	15.40	15.40	-2	1,231	-0.16%
2023/03/01	1	15.05	2	15.20	15.15	-1	1,207	-0.08%
2023/02/24	0.1	15.20	0	0.00	15.15	0.1	1,204	0.01%
2023/02/23	0	0.00	10	15.45	15.40	-10	1,192	-0.84%
2023/02/22	1	15.25	1	15.35	15.50	0	1,171	0.00%
2023/02/20	0	0.00	1	15.60	15.70	-1	1,163	-0.09%
2023/02/17	0	0.00	0.2	15.15	15.45	-0.2	1,138	-0.02%
2023/02/16	10	15.25	9	15.05	15.25	1	1,104	0.09%
2023/02/13	0	0.00	10	14.40	14.45	-10	1,120	-0.89%
2023/02/10	3	14.45	2	14.45	14.40	1	1,126	0.09%
2023/02/09	10	15.10	1	15.05	14.90	9	1,101	0.82%
2023/02/07	0	14.85	0	0.00	14.75	0	1,045	0.00%
2023/02/02	7	15.01	0	0.00	15.10	7	1,040	0.67%
2023/02/01	0	0.00	5	14.62	14.70	-5	900	-0.56%
2022/12/29	0	13.05	0	0.00	12.95	0	892	0.00%
2022/12/23	0	14.60	0	0.00	13.20	0	928	0.00%
2022/12/19	0	13.80	0	0.00	13.60	0	1,007	0.00%
2022/12/13	0	0.00	1	13.90	13.75	-1	1,023	-0.10%
2022/12/12	0	0.00	5	13.90	13.90	-5	1,022	-0.49%
2022/12/09	13	14.35	5	14.20	14.20	8	1,032	0.78%
2022/12/06	2	14.50	0	0.00	14.35	2	1,049	0.19%
2022/12/02	0	0.00	7	14.91	14.90	-7	1,039	-0.67%
2022/12/01	5	14.45	0	0.00	14.55	5	1,033	0.48%
2022/11/24	0	0.00	1	14.15	14.15	-1	1,045	-0.10%
2022/11/17	0	0.00	1	14.35	14.45	-1	1,050	-0.10%
2022/11/09	4	14.01	0	0.00	13.95	4	1,002	0.40%
2022/11/08	0	0.00	51	13.60	13.50	-51	923	-5.52%
2022/11/04	0	0.00	2	13.25	13.50	-2	943	-0.21%
2022/11/03	0	0.00	5	13.05	13.25	-5	952	-0.52%
2022/11/02	50	13.30	0	0.00	13.15	50	963	5.19%
2022/10/27	1	12.85	0	0.00	13.00	1	1,066	0.09%
2022/10/26	0	12.80	0	0.00	12.70	0	1,088	0.00%
2022/10/19	0.1	13.00	0	0.00	12.65	0.1	1,144	0.00%
2022/10/17	0	12.45	0	0.00	12.70	0	1,163	0.00%
2022/10/14	0.1	12.45	2	12.45	12.65	-2	1,178	-0.17%
2022/10/13	6.1	12.29	2	12.00	11.85	4.1	1,179	0.34%
2022/10/11	0	13.10	0	0.00	12.95	0	1,166	0.00%
2022/10/04	0	0.00	2	13.30	13.30	-2	1,203	-0.17%
2022/09/30	2	12.50	0	0.00	12.90	2	1,230	0.16%
2022/09/29	0.1	12.80	2	12.90	12.85	-2	1,247	-0.16%
2022/09/27	0.1	13.35	0	0.00	13.30	0.1	1,240	0.00%
2022/09/26	0.1	14.05	0	0.00	13.35	0.1	1,257	0.00%
2022/09/23	1	14.55	0	0.00	14.55	1	1,268	0.08%
2022/09/22	0	0.00	1	14.85	14.75	-1	1,292	-0.08%
2022/09/21	1	14.85	0	0.00	14.80	1	1,288	0.08%
2022/09/16	1	14.85	0	0.00	14.85	1	1,316	0.08%
2022/09/15	0	0.00	2	15.40	15.30	-2	1,327	-0.15%
2022/09/13	0.2	15.30	0	0.00	15.15	0.2	1,369	0.01%
2022/09/06	1	15.05	0	0.00	15.00	1	1,464	0.07%
2022/09/01	3	15.70	0	0.00	15.70	3	1,503	0.20%
2022/08/26	1	16.20	11	16.15	16.15	-10	1,501	-0.67%
2022/08/25	4	16.05	0	0.00	16.00	4	1,497	0.27%
2022/08/24	5	15.94	0	0.00	15.85	5	1,504	0.33%
2022/08/22	2	16.35	0	0.00	16.20	2	1,578	0.13%
2022/08/19	2	16.30	11	16.50	16.55	-9	1,578	-0.57%
2022/08/17	3	16.15	0	0.00	16.10	3	1,562	0.19%
2022/08/16	10	16.15	10	16.17	16.25	0	1,562	0.00%
2022/08/15	8	16.22	1	16.20	16.15	7	1,564	0.45%
2022/08/12	2	15.70	0	0.00	15.85	2	1,560	0.13%
2022/08/09	1	15.30	0	0.00	15.25	1	1,542	0.06%
2022/08/03	0	0.00	1	16.80	16.60	-1	1,474	-0.07%
2022/07/26	0	0.00	8	16.50	16.40	-8	1,414	-0.57%
2022/07/19	0	0.00	1	16.55	16.55	-1	1,461	-0.07%
2022/07/01	0	0.00	2	15.85	15.40	-2	1,481	-0.13%
2022/06/30	1	16.55	0	0.00	16.45	1	1,455	0.07%
2022/06/27	1	17.80	0	0.00	17.75	1	1,494	0.07%
2022/06/17	4	18.10	0	0.00	18.10	4	1,791	0.22%
2022/05/31	0	0.00	1	21.75	21.50	-1	2,156	-0.05%
2022/05/23	0	0.00	5	21.15	21.05	-5	2,231	-0.22%
2022/05/20	0	21.20	20	21.20	21.10	-20	2,259	-0.88%
2022/05/16	10	20.70	0	0.00	20.35	10	2,338	0.43%
2022/05/12	11	20.16	0	0.00	19.80	11	2,351	0.47%
2022/05/11	0	0.00	5	20.25	20.20	-5	2,355	-0.21%
2022/05/10	0	0.00	0	20.70	20.75	0	2,427	0.00%
2022/04/29	1	21.80	1	21.65	21.15	0	2,634	0.00%
2022/04/19	0	0.00	14	23.13	23.10	-14	2,891	-0.48%
2022/04/15	9	22.85	0	0.00	22.80	9	2,993	0.30%
2022/04/14	2	23.55	0	0.00	23.45	2	3,097	0.06%
2022/04/12	0	0.00	1	23.05	23.05	-1	3,248	-0.03%
2022/04/07	1	23.90	0	0.00	23.60	1	3,776	0.03%
2022/04/01	0	0.00	1	24.20	24.35	-1	4,047	-0.02%
2022/03/30	2	25.30	0	0.00	24.85	2	4,757	0.04%
2022/03/28	0	0.00	1	24.40	24.90	-1	4,878	-0.02%
2022/03/25	15	25.95	10	25.95	25.15	5	4,902	0.10%
2022/03/24	1	25.30	1	24.90	25.30	0	4,738	0.00%
2022/03/23	2	24.95	1	24.85	24.95	1	4,782	0.02%
2022/03/22	0	0.00	4	24.41	24.80	-4	4,871	-0.08%
2022/03/21	2	24.50	2	24.35	24.60	0	4,929	0.00%
2022/03/18	5	24.00	7	24.21	24.45	-2	4,986	-0.04%
2022/03/17	2	23.05	0	0.00	23.25	2	4,941	0.04%
2022/03/15	0.2	22.60	0	0.00	22.35	0.2	5,142	0.00%
2022/03/14	0	0.00	5	23.10	23.10	-5	5,373	-0.09%
2022/03/10	0	0.00	1	23.00	22.90	-1	5,638	-0.02%
2022/03/07	1	22.50	0	0.00	22.50	1	7,005	0.01%
2022/02/24	1	23.50	0	0.00	23.35	1	8,572	0.01%
2022/02/23	1	24.45	0	0.00	24.30	1	8,919	0.01%
2022/02/22	3	24.42	0	0.00	24.35	3	9,124	0.03%
2022/02/10	14	25.38	10	25.20	25.20	4	10,542	0.04%
2022/02/09	0	0.00	9	24.65	25.30	-9	10,585	-0.09%
2022/02/08	2	24.30	0	0.00	24.45	2	10,600	0.02%
2022/01/26	7	23.25	0	0.00	23.30	7	11,050	0.06%
2022/01/25	1	23.95	5	24.05	23.40	-4	11,241	-0.04%
2022/01/24	0	0.00	4	24.10	24.20	-4	11,341	-0.04%
2022/01/21	0	0.00	2	24.80	24.65	-2	11,433	-0.02%
2022/01/20	11	25.57	0	0.00	25.50	11	11,496	0.10%
2022/01/19	2	24.95	1	25.05	25.15	1	11,483	0.01%
2022/01/18	4	25.43	2	25.15	25.10	2	11,543	0.02%
2022/01/17	0	0.00	6	25.30	25.50	-6	11,564	-0.05%
2022/01/14	11	24.71	0	0.00	24.80	11	11,597	0.09%
2022/01/13	4	25.25	4	25.38	25.15	0	11,617	0.00%
2022/01/12	0	0.00	10	25.17	25.20	-10	11,640	-0.09%
2022/01/11	2	25.48	10	25.30	25.25	-8	11,662	-0.07%
2022/01/10	4	26.15	4	25.90	25.90	0	11,660	0.00%
2022/01/07	8	26.43	54	26.17	26.05	-46	11,753	-0.39%
2022/01/06	16	26.94	19	26.78	27.00	-3	11,772	-0.03%
2022/01/05	10	27.44	3	27.40	27.10	7	11,815	0.06%
2022/01/04	1	27.70	5	27.60	27.55	-4	11,843	-0.03%
2022/01/03	44	27.48	13	27.94	27.85	31	11,828	0.26%
2021/12/30	16	27.46	20	27.54	27.70	-4	11,651	-0.03%
2021/12/29	13	27.34	19	27.33	27.30	-6	11,570	-0.05%
2021/12/28	6	27.10	5	27.05	26.85	1	11,556	0.01%
2021/12/27	22	27.33	16	27.08	27.00	6	11,660	0.05%
2021/12/24	36	27.07	29	27.21	27.35	7	11,567	0.06%
2021/12/23	0	0.00	4	26.34	26.35	-4	11,213	-0.04%
2021/12/22	8	25.86	4	26.10	25.90	4	11,372	0.04%
2021/12/21	13	25.97	19	25.95	25.80	-6	11,439	-0.05%
2021/12/20	0	0.00	1	25.90	25.75	-1	11,510	-0.01%
2021/12/17	5	26.17	0	0.00	26.05	5	11,611	0.04%
2021/12/16	2	26.85	5	26.81	26.80	-3	11,789	-0.03%
2021/12/14	5	25.87	3	25.90	25.75	2	12,137	0.02%
2021/12/13	5	26.60	0	0.00	26.40	5	12,420	0.04%
2021/12/10	6	26.55	1	26.40	26.50	5	12,605	0.04%
2021/12/09	5	26.70	1	27.05	26.70	4	12,786	0.03%
2021/12/08	9	27.40	9	27.39	27.15	0	12,948	0.00%
2021/12/07	7	26.80	3	26.90	27.35	4	13,140	0.03%
2021/12/06	3	26.72	3	26.70	26.60	0	13,635	0.00%
2021/12/03	15	27.09	3	27.30	27.00	12	13,941	0.09%
2021/12/02	13	27.40	3	27.17	26.95	10	14,271	0.07%
2021/12/01	1,835	28.84	5,960	28.73	27.80	-4,125	14,650	-28.16%	大買/大賣/鉅額交易
2021/11/30	5,131	28.08	1,057	28.08	28.10	4,074	14,388	28.31%	大買/大賣/鉅額交易
2021/11/29	32	25.98	0	0.00	25.55	32	14,168	0.23%
2021/11/26	21	26.86	21	26.83	26.60	0	14,466	0.00%
2021/11/25	4	26.60	14	26.83	26.45	-10	14,563	-0.07%
2021/11/24	4	26.03	3	26.17	26.20	1	14,807	0.01%
2021/11/23	10	26.26	2	26.20	26.15	8	15,772	0.05%
2021/11/22	20	27.34	36	27.27	27.30	-16	16,008	-0.10%
2021/11/19	0	0.00	11	26.80	26.85	-11	16,031	-0.07%
2021/11/18	11	26.28	0	0.00	26.10	11	16,273	0.07%
2021/11/17	21	26.66	22	26.83	26.90	-1	16,561	-0.01%
2021/11/16	0	0.00	2	25.70	25.90	-2	16,392	-0.01%
2021/11/15	0	0.00	2	25.60	25.60	-2	16,550	-0.01%
2021/11/12	5	24.73	1	24.60	24.55	4	16,751	0.02%
2021/11/11	1	25.25	1	25.50	25.20	0	17,178	0.00%
2021/11/10	1	25.40	0	0.00	25.55	1	17,624	0.01%
2021/11/09	0	0.00	7	26.18	26.00	-7	18,390	-0.04%
2021/11/08	2	26.35	2	25.85	25.80	0	18,846	0.00%
2021/11/05	7	25.80	2	25.85	25.85	5	19,553	0.03%
2021/11/04	0	0.00	3	26.00	25.70	-3	20,495	-0.01%
2021/11/03	9	26.10	7	25.81	25.80	2	22,304	0.01%
2021/11/02	2	26.20	4	26.28	26.60	-2	24,642	-0.01%
2021/11/01	2	25.90	3	26.00	25.95	-1	25,540	0.00%
2021/10/29	0	0.00	10	25.70	25.20	-10	25,707	-0.04%
2021/10/28	4	25.96	0	0.00	26.05	4	25,842	0.02%
2021/10/26	2	25.28	0	0.00	25.10	2	26,488	0.01%
2021/10/25	2	25.38	3	25.47	25.70	-1	26,635	0.00%
2021/10/21	3	25.70	3	25.17	25.05	0	27,283	0.00%
2021/10/19	0	0.00	21	25.08	25.30	-21	27,842	-0.08%
2021/10/18	0	0.00	1	24.45	24.55	-1	28,634	0.00%
2021/10/15	10	24.90	10	24.55	24.80	0	29,069	0.00%
2021/10/14	18	23.99	13	23.78	23.65	5	29,343	0.02%
2021/10/13	6	23.75	12	23.83	23.70	-6	29,746	-0.02%
2021/10/12	8	24.84	7	25.26	24.35	1	29,981	0.00%
2021/10/08	1	25.75	2	25.63	25.55	-1	30,475	0.00%
2021/10/07	7	26.14	12	26.13	26.10	-5	31,126	-0.02%
2021/10/06	4	25.16	0	0.00	24.90	4	32,701	0.01%
2021/10/05	3.5	25.06	19	24.75	25.65	-15.5	33,514	-0.05%
2021/10/04	8	24.98	9	24.99	24.50	-1	35,120	0.00%
2021/10/01	16	26.02	7	26.18	25.85	9	35,406	0.03%
2021/09/30	3	26.60	9	26.87	27.00	-6	35,605	-0.02%
2021/09/29	87	26.88	7	26.52	26.30	80	35,968	0.22%
2021/09/28	26	28.00	5	27.97	28.05	21	36,179	0.06%
2021/09/27	3	28.38	2	28.33	28.20	1	36,410	0.00%
2021/09/24	13	28.56	13	28.92	28.55	0	36,463	0.00%
2021/09/23	5	28.70	3	28.67	28.20	2	36,408	0.01%
2021/09/22	16	28.23	0	0.00	28.30	16	36,306	0.04%
2021/09/17	21	28.78	6	28.73	28.75	15	36,253	0.04%
2021/09/16	20	29.49	42	29.22	29.55	-22	36,183	-0.06%
2021/09/15	14	28.40	1	28.35	28.30	13	35,892	0.04%
2021/09/14	6	28.82	7	28.87	29.05	-1	35,759	0.00%
2021/09/13	9	29.45	11	29.15	28.90	-2	35,654	-0.01%
2021/09/10	20	29.67	13	29.77	29.85	7	35,997	0.02%
2021/09/09	2	30.00	17	29.78	30.10	-15	36,385	-0.04%
2021/09/08	10	27.98	7	28.66	28.30	3	36,618	0.01%
2021/09/07	16	28.72	13	28.66	28.50	3	36,439	0.01%
2021/09/06	21	29.71	16	29.83	29.90	5	36,113	0.01%
2021/09/03	16	29.99	50.5	30.39	30.65	-34.5	35,579	-0.10%
2021/09/02	28	29.29	21	30.10	28.95	7	35,229	0.02%
2021/09/01	17	30.11	11	30.17	30.50	6	34,963	0.02%
2021/08/31	9	29.31	16	29.92	30.45	-7	34,532	-0.02%
2021/08/30	17	28.96	23	29.28	29.15	-6	34,421	-0.02%
2021/08/27	29	29.43	18	29.91	28.65	11	34,102	0.03%
2021/08/26	6	28.69	14	28.96	29.30	-8	33,124	-0.02%
2021/08/25	15	28.58	20	28.59	28.55	-5	32,777	-0.02%
2021/08/24	23	28.09	25	28.60	27.95	-2	32,487	-0.01%
2021/08/23	27	28.00	35	27.90	28.60	-8	32,099	-0.02%
2021/08/20	7	25.83	6	26.23	26.50	1	31,797	0.00%
2021/08/19	6	26.12	10	26.17	25.50	-4	31,611	-0.01%
2021/08/18	18	25.57	23	25.80	26.90	-5	31,672	-0.02%
2021/08/17	34	26.25	28	25.56	25.05	6	31,361	0.02%
2021/08/16	18	25.82	10	25.72	25.85	8	30,920	0.03%
2021/08/13	8	27.49	7	27.29	26.85	1	30,425	0.00%
2021/08/12	2	28.00	1	28.00	28.05	1	29,558	0.00%
2021/08/11	26	28.27	27	28.25	27.40	-1	29,119	0.00%
2021/08/10	28	29.44	12	29.65	29.30	16	28,381	0.06%
2021/08/09	52	30.24	45	30.40	29.85	7	27,503	0.03%
2021/08/06	63.1	30.29	38	30.88	29.35	25.1	25,670	0.10%
2021/08/05	27	29.45	81	29.95	31.15	-54	23,188	-0.23%
2021/08/04	9	28.08	43	28.10	28.35	-34	22,281	-0.15%
2021/08/03	3	27.77	3	27.80	28.00	0	22,117	0.00%
2021/08/02	15	27.16	3	27.68	27.20	12	22,141	0.05%
2021/07/30	14	26.91	15	27.23	26.65	-1	21,909	0.00%
2021/07/29	7	26.09	0	0.00	26.20	7	21,642	0.03%
2021/07/28	26	25.79	12.1	26.00	26.20	14	21,511	0.06%
2021/07/27	7	27.69	66	28.31	27.05	-59	21,360	-0.28%
2021/07/26	4	28.21	36	28.13	28.15	-32	21,094	-0.15%
2021/07/23	10	27.96	33	27.51	28.10	-23	21,018	-0.11%
2021/07/22	57	28.45	45	28.49	27.80	12	20,792	0.06%
2021/07/21	8	27.02	28	26.99	27.55	-20	20,057	-0.10%
2021/07/20	46	26.60	15	26.78	26.65	31	19,848	0.16%
2021/07/19	9	26.08	22.3	26.63	27.00	-13.3	19,639	-0.07%
2021/07/16	23.3	26.18	36	26.13	26.45	-12.7	19,323	-0.07%
2021/07/15	7	25.64	15	25.69	26.20	-8	19,163	-0.04%
2021/07/14	70.5	25.53	28	25.77	25.30	42.5	18,720	0.23%
2021/07/13	53.1	28.09	128	27.88	27.35	-75	18,262	-0.41%	大賣/
2021/07/12	18	25.19	56	25.67	26.40	-38	16,717	-0.23%
2021/07/09	47	23.91	17	23.94	24.00	30	15,872	0.19%
2021/07/08	10	22.65	25	23.20	23.20	-15	14,274	-0.11%
2021/07/07	18	20.65	23	20.78	21.10	-5	13,999	-0.04%
2021/07/06	83	20.68	58	20.59	20.40	25	13,812	0.18%
2021/07/05	28	20.27	96	20.56	20.65	-68	13,568	-0.50%
2021/07/02	65	19.80	23	19.70	19.85	42	13,896	0.30%
2021/07/01	21	19.15	51	19.38	19.40	-30	14,443	-0.21%
2021/06/30	30	19.42	2	19.45	19.50	28	14,510	0.19%
2021/06/29	25	19.27	7	19.24	19.20	18	14,458	0.12%
2021/06/28	2	19.55	8	19.65	19.65	-6	14,351	-0.04%
2021/06/25	0	0.00	1	19.40	19.05	-1	14,312	-0.01%
2021/06/24	1	19.15	2	18.85	19.30	-1	14,589	-0.01%
2021/06/23	0	0.00	9	18.72	18.95	-9	14,571	-0.06%
2021/06/22	7	18.54	12	18.82	18.45	-5	14,656	-0.03%
2021/06/21	9	19.03	36	19.17	18.50	-27	14,558	-0.19%
2021/06/18	50	20.05	0	0.00	19.45	50	14,066	0.36%
2021/06/17	30	19.95	60.2	19.78	20.80	-30.2	13,399	-0.23%
2021/06/16	4	19.09	7	19.06	19.00	-3	12,572	-0.02%
2021/06/15	0.2	18.81	11	19.00	18.90	-10.8	12,434	-0.09%
2021/06/11	14	18.89	9	18.76	18.85	5	12,411	0.04%
2021/06/10	79	18.97	34	18.73	18.80	45	12,326	0.37%
2021/06/09	17	18.83	3	18.57	18.80	14	11,896	0.12%
2021/06/08	9	18.05	21	18.19	18.40	-12	11,693	-0.10%
2021/06/07	33	17.85	15	18.61	17.70	18	11,709	0.15%
2021/06/04	0	0.00	6	18.17	18.05	-6	11,394	-0.05%
2021/06/03	0	0.00	35	18.06	18.00	-35	11,377	-0.31%
2021/06/02	0	0.00	8	17.80	17.80	-8	11,354	-0.07%
2021/06/01	0	0.00	11	17.53	17.85	-11	11,327	-0.10%
2021/05/31	1	17.40	21	17.50	17.40	-20	11,239	-0.18%
2021/05/28	5	17.35	6	17.58	17.50	-1	11,235	-0.01%
2021/05/27	14	16.98	11	17.06	17.05	3	11,157	0.03%
2021/05/26	27	17.13	23	17.20	16.85	4	11,189	0.04%
2021/05/25	0	0.00	6	16.65	16.60	-6	10,914	-0.05%
2021/05/24	0	0.00	14	16.18	16.25	-14	10,951	-0.13%
2021/05/20	15	15.57	5	15.80	15.35	10	11,253	0.09%
2021/05/19	2	15.55	13	15.47	16.05	-11	11,316	-0.10%
2021/05/18	0	0.00	11	13.99	14.90	-11	11,332	-0.10%
2021/05/17	8	14.07	13	13.55	13.55	-5	11,593	-0.04%
2021/05/14	45	15.01	0	0.00	15.05	45	11,474	0.39%
2021/05/13	89	15.34	19	15.66	15.30	70	11,425	0.61%
2021/05/12	52	16.86	10	16.35	16.35	42	11,225	0.37%
2021/05/11	13	18.61	112	18.15	18.15	-99	11,028	-0.90%	大賣/
2021/05/10	0	0.00	20	18.80	19.20	-20	10,942	-0.18%
2021/05/07	5	17.75	29	17.99	18.50	-24	10,759	-0.22%
2021/05/05	4	17.73	0	0.00	17.20	4	10,680	0.04%
2021/05/04	1	17.55	11	17.38	17.70	-10	10,660	-0.09%
2021/05/03	14	18.57	15	19.09	18.35	-1	10,488	-0.01%
2021/04/29	50	18.98	8	19.47	18.85	42	10,435	0.40%
2021/04/28	2	18.98	11	19.46	19.60	-9	10,339	-0.09%
2021/04/27	9	19.06	1	19.05	19.05	8	10,446	0.08%
2021/04/26	8	19.36	145	19.56	19.50	-137	10,486	-1.31%	大賣/鉅額交易
2021/04/23	2	18.55	15	18.80	18.95	-13	10,331	-0.13%
2021/04/22	58	18.64	0	0.00	18.10	58	10,438	0.56%
2021/04/21	5	19.10	15	19.32	19.00	-10	11,121	-0.09%
2021/04/20	4	18.93	1	19.00	19.05	3	11,229	0.03%
2021/04/19	21	19.00	23	19.12	18.85	-2	11,325	-0.02%
2021/04/16	0	0.00	20	18.40	18.65	-20	11,180	-0.18%
2021/04/15	0	0.00	5	17.95	18.05	-5	11,092	-0.05%
2021/04/14	19	17.99	11	17.65	17.60	8	11,089	0.07%
2021/04/13	40	18.36	22	18.07	18.15	18	11,094	0.16%
2021/04/12	20	18.69	16	18.55	18.45	4	11,003	0.04%
2021/04/09	60	18.15	5	18.28	18.20	55	10,957	0.50%
2021/04/08	10.3	18.80	12	18.93	18.90	-1.7	10,753	-0.02%
2021/04/07	4	18.14	81	17.84	18.45	-77	9,992	-0.77%
2021/04/06	0	0.00	36	16.59	16.80	-36	9,169	-0.39%
2021/04/01	15	16.07	0	0.00	16.10	15	9,004	0.17%
2021/03/31	81	16.11	0	0.00	16.05	81	9,079	0.89%
2021/03/30	40	16.09	25	16.13	16.15	15	9,048	0.17%
2021/03/29	26	16.73	13	16.95	16.50	13	8,930	0.15%
2021/03/26	15	16.32	15	16.45	16.45	0	8,460	0.00%
2021/03/25	11	16.12	26	16.45	16.15	-15	8,444	-0.18%
2021/03/24	16	16.10	16	16.20	16.10	0	8,306	0.00%
2021/03/23	14	16.12	20	16.25	15.85	-6	8,273	-0.07%
2021/03/22	14	16.49	27	16.45	16.40	-13	8,191	-0.16%
2021/03/19	12	16.01	10	16.30	16.25	2	8,094	0.02%
2021/03/18	6	16.25	1	16.25	16.25	5	8,125	0.06%
2021/03/17	9	15.98	6	16.15	16.00	3	8,179	0.04%
2021/03/16	1	15.80	1	15.90	15.85	0	8,235	0.00%
2021/03/15	5	15.75	0	0.00	15.85	5	8,432	0.06%
2021/03/12	0	0.00	6	15.67	15.70	-6	8,564	-0.07%
2021/03/09	20	14.70	0	0.00	14.85	20	9,208	0.22%
2021/03/08	1	15.05	3	14.95	15.15	-2	9,490	-0.02%
2021/03/05	2	15.18	2	15.15	15.10	0	9,625	0.00%
2021/03/04	7	15.43	0	0.00	15.40	7	9,804	0.07%
2021/03/03	0	0.00	1	15.90	15.70	-1	9,899	-0.01%
2021/03/02	95	15.97	20	16.13	15.75	75	9,876	0.76%
2021/02/26	10	16.00	0	0.00	16.05	10	9,941	0.10%
2021/02/25	9	15.80	1	15.85	15.80	8	10,284	0.08%
2021/02/24	1	16.40	0	0.00	15.75	1	10,344	0.01%
2021/02/23	4	15.99	1	16.15	16.10	3	10,691	0.03%
2021/02/22	83	15.95	21	16.16	16.10	62	10,581	0.59%
2021/02/19	15	15.42	0	0.00	15.60	15	10,255	0.15%
2021/02/18	0	15.30	4	15.30	15.30	-4	10,124	-0.04%
2021/02/17	5	15.00	60	14.88	15.30	-55	9,965	-0.55%
2021/02/05	0	0.00	0.1	13.85	13.95	-0.1	9,622	0.00%
2021/02/04	1	14.25	4	14.15	13.85	-3	9,606	-0.03%
2021/02/02	0	0.00	10	13.80	13.80	-10	9,551	-0.10%
2021/01/29	1	13.80	2	14.00	13.80	-1	9,543	-0.01%
2021/01/28	3	14.30	0	0.00	14.25	3	9,444	0.03%
2021/01/27	1	13.80	0	0.00	13.90	1	9,261	0.01%
2021/01/26	30	13.90	0	0.00	14.00	30	9,212	0.33%
2021/01/25	5	14.30	0	0.00	14.25	5	9,146	0.05%
2021/01/22	10	14.50	10	14.70	14.50	0	9,103	0.00%
2021/01/21	11	14.39	0	0.00	14.35	11	9,046	0.12%
2021/01/20	18	14.80	52	15.22	14.35	-34	8,951	-0.38%
2021/01/19	192	14.88	152	15.12	15.10	40	8,694	0.46%	大買/大賣/
2021/01/15	6	15.70	1	15.65	15.00	5	8,613	0.06%
2021/01/14	25	16.21	60	16.15	16.00	-35	8,441	-0.41%
2021/01/13	31	14.94	33	15.41	15.55	-2	7,538	-0.03%
2021/01/12	39	14.80	31	14.68	14.50	8	7,235	0.11%
2021/01/11	3	14.55	4	14.73	14.80	-1	6,975	-0.01%
2021/01/08	0	0.00	2	14.50	14.25	-2	6,834	-0.03%
2021/01/07	0	0.00	5	14.42	14.55	-5	6,790	-0.07%
2021/01/06	25	14.58	8.1	15.00	14.10	16.9	6,719	0.25%
2021/01/05	15	14.67	15	14.83	14.90	0	6,538	0.00%
2021/01/04	0	0.00	31	14.62	14.55	-31	6,416	-0.48%
2020/12/31	0	0.00	2	14.05	14.25	-2	6,307	-0.03%
2020/12/30	0	0.00	1	14.20	14.05	-1	6,261	-0.02%
2020/12/29	12	14.18	72.2	14.50	14.10	-60.2	6,232	-0.97%
2020/12/28	19	14.21	257	14.30	14.35	-238	6,224	-3.82%	大賣/鉅額交易
2020/12/25	3	14.32	31	14.39	14.20	-28	6,165	-0.45%
2020/12/24	21	13.98	0	0.00	13.95	21	6,046	0.35%
2020/12/23	0	0.00	17	13.69	13.80	-17	6,018	-0.28%
2020/12/22	3	13.85	0	0.00	13.50	3	6,020	0.05%
2020/12/18	8	13.81	0	0.00	13.80	8	5,951	0.13%
2020/12/17	2	14.13	0	0.00	14.15	2	5,882	0.03%
2020/12/16	2	14.08	0	0.00	14.10	2	5,860	0.03%
2020/12/15	16	14.29	5	14.00	14.00	11	5,830	0.19%
2020/12/14	39	14.31	6	14.20	14.35	33	5,774	0.57%
2020/12/11	9	13.92	0	0.00	13.85	9	5,674	0.16%
2020/12/10	222	14.58	50	14.40	14.40	172	5,542	3.10%	大買/鉅額交易
2020/12/09	3	14.55	9	14.87	14.95	-6	5,392	-0.11%
2020/12/08	13	14.49	6	14.59	14.40	7	5,187	0.13%
2020/12/07	12.1	14.22	51	14.47	14.55	-38.9	5,049	-0.77%
2020/12/04	12	13.70	63	13.67	13.70	-51	4,674	-1.09%
2020/12/03	8	13.11	5	13.35	13.10	3	4,405	0.07%
2020/12/02	103	13.39	27	13.44	13.35	76	4,450	1.71%	大買/
2020/12/01	0	0.00	115	12.90	13.00	-115	4,151	-2.77%	大賣/鉅額交易
2020/11/30	39	12.65	6	12.83	12.65	33	4,000	0.82%
2020/11/27	0	0.00	9	12.39	12.55	-9	3,815	-0.24%
2020/11/26	0	0.00	6	12.15	12.15	-6	3,693	-0.16%
2020/11/25	3	12.20	1.2	12.34	12.15	1.8	3,660	0.05%
2020/11/24	9	12.24	62	12.34	12.10	-53	3,506	-1.51%
2020/11/23	6	12.10	30	11.89	11.90	-24	3,088	-0.78%
2020/11/20	39	11.95	59	11.89	12.05	-20	3,046	-0.66%
2020/11/19	0	0.00	10	11.45	11.55	-10	2,592	-0.39%
2020/11/18	4	11.40	0	0.00	11.35	4	2,574	0.16%
2020/11/17	8	11.53	0	0.00	11.30	8	2,555	0.31%
2020/11/16	4	11.45	0	0.00	11.30	4	2,572	0.16%
2020/11/12	0	0.00	2	11.10	11.15	-2	2,581	-0.08%
2020/11/11	0	0.00	10	11.15	11.25	-10	2,600	-0.38%
2020/11/09	3	11.30	3	11.40	11.20	0	2,800	0.00%
2020/11/04	10	10.75	0	0.00	10.80	10	2,835	0.35%
2020/11/03	0	0.00	26	10.78	10.80	-26	2,833	-0.92%
2020/11/02	10.2	10.55	0	0.00	10.65	10.2	2,857	0.36%
2020/10/30	14	10.70	0	0.00	10.65	14	2,872	0.49%
2020/10/29	1	10.85	0	0.00	10.85	1	2,876	0.03%
2020/10/27	12	11.25	0	11.30	11.30	12	2,850	0.42%
2020/10/26	0	0.00	14	11.65	11.55	-14	2,838	-0.49%
2020/10/23	26	11.78	35	11.37	11.70	-9	2,798	-0.32%
2020/10/15	5	11.00	0.1	11.05	11.05	4.9	2,644	0.18%
2020/10/14	5	10.90	0	0.00	11.00	5	2,690	0.19%
2020/10/13	0	0.00	20	10.80	10.85	-20	2,761	-0.72%
2020/10/12	0	0.00	3	11.00	10.90	-3	2,823	-0.11%
2020/10/08	0	0.00	17	11.03	10.95	-17	2,920	-0.58%
2020/10/07	21	10.90	10	10.90	10.90	11	2,942	0.37%
2020/10/06	5	10.70	0	0.00	10.75	5	2,973	0.17%
2020/10/05	15	10.72	0	0.00	10.70	15	3,062	0.49%
2020/09/29	3	10.45	0	0.00	10.40	3	3,285	0.09%
2020/09/25	10	10.43	10	10.10	10.35	0	4,294	0.00%
2020/09/24	35	10.70	10	10.45	10.50	25	4,587	0.54%
2020/09/23	12.1	11.16	0	0.00	11.00	12.1	4,604	0.26%
2020/09/22	2	11.20	0	0.00	11.25	2	4,625	0.04%
2020/09/21	4	11.40	0	0.00	11.40	4	4,627	0.09%
2020/09/18	1	11.65	28	11.63	11.65	-27	4,599	-0.59%
2020/09/17	0	0.00	4	11.68	11.65	-4	4,592	-0.09%
2020/09/15	0	0.00	20	11.70	11.65	-20	4,626	-0.43%
2020/09/14	2	11.30	0	0.00	11.40	2	4,688	0.04%
2020/09/11	38	11.34	21	11.20	11.25	17	4,703	0.36%
2020/09/10	23	11.55	7	11.80	11.55	16	4,691	0.34%
2020/09/09	11	11.64	0	0.00	11.70	11	4,688	0.23%
2020/09/08	21	11.85	0	0.00	11.75	21	4,696	0.45%
2020/09/07	42	12.12	83	12.06	12.10	-41	4,696	-0.87%
2020/09/03	10	11.70	55	11.70	11.75	-45	5,059	-0.89%
2020/09/02	5	11.65	0	0.00	11.65	5	5,124	0.10%
2020/09/01	50	11.80	0	0.00	11.75	50	5,162	0.97%
2020/08/31	0	0.00	70	11.65	11.60	-70	5,167	-1.35%
2020/08/27	20	11.83	10	11.55	11.55	10	5,225	0.19%
2020/08/26	75	12.00	8	12.06	11.75	67	5,259	1.27%
2020/08/25	31	11.70	38	11.80	11.75	-7	5,244	-0.13%
2020/08/24	0	0.00	10	11.40	11.30	-10	5,189	-0.19%
2020/08/21	0	0.00	20	11.10	11.25	-20	5,189	-0.39%
2020/08/20	41	10.93	58	10.93	10.80	-17	5,172	-0.33%
2020/08/19	10	11.85	65	11.56	11.50	-55	5,126	-1.07%
2020/08/14	35	11.69	0	0.00	11.70	35	5,068	0.69%
2020/08/13	35	11.83	142	11.84	11.50	-107	5,021	-2.13%	大賣/鉅額交易
2020/08/12	10	11.05	15	12.00	12.00	-5	4,842	-0.10%
2020/08/11	0	11.10	0	0.00	11.15	0	4,780	0.00%
2020/08/10	0	0.00	10	11.35	11.25	-10	4,782	-0.21%
2020/08/06	10	11.30	69	11.20	11.05	-59	4,774	-1.24%
2020/08/03	0	0.00	1	10.80	10.80	-1	4,792	-0.02%
2020/07/30	11	10.89	0	0.00	10.90	11	4,879	0.23%
2020/07/29	100	10.60	0	0.00	10.50	100	4,881	2.05%
2020/07/28	30	10.48	20	10.70	10.40	10	4,862	0.21%
2020/07/27	3	10.60	0	0.00	10.60	3	4,865	0.06%
2020/07/24	20	10.98	30	10.95	10.85	-10	4,981	-0.20%
2020/07/23	11	11.09	20	11.15	11.15	-9	5,028	-0.18%
2020/07/22	0	0.00	2	11.05	11.10	-2	5,033	-0.04%
2020/07/21	2	11.10	0	0.00	11.10	2	5,005	0.04%
2020/07/20	10	10.55	11	10.65	10.65	-1	4,984	-0.02%
2020/07/17	32	10.85	26	10.98	10.80	6	4,947	0.12%
2020/07/16	49	11.24	26	11.14	11.15	23	4,902	0.47%
2020/07/15	1	11.65	1	11.50	11.40	0	4,831	0.00%
2020/07/14	1	11.85	5	11.60	11.50	-4	4,764	-0.08%
2020/07/13	3	11.87	0	0.00	11.70	3	4,739	0.06%
2020/07/10	35	11.72	10	11.80	11.60	25	4,711	0.53%
2020/07/09	85	12.31	35	12.44	12.35	50	4,636	1.08%
2020/07/08	124	12.81	13	12.75	12.85	111	4,513	2.46%	大買/鉅額交易
2020/07/07	66	12.45	468	12.21	12.35	-402	4,321	-9.30%	大賣/鉅額交易
2020/07/06	112	12.84	115	12.77	12.95	-3	4,112	-0.07%	大買/大賣/
2020/07/03	25	11.88	2	11.90	11.90	23	3,344	0.69%
2020/07/02	0	0.00	5	10.81	10.85	-5	3,054	-0.16%
2020/07/01	72	10.62	6	10.56	10.50	66	2,989	2.21%
2020/06/30	27	10.32	0	0.00	10.30	27	2,952	0.91%
2020/06/29	5	10.30	34	10.30	10.30	-29	2,951	-0.98%
2020/06/24	47	10.48	5	10.45	10.45	42	2,957	1.42%
2020/06/23	37	10.47	4	10.40	10.30	33	2,983	1.11%
2020/06/22	0	0.00	15	10.50	10.50	-15	3,044	-0.49%
2020/06/19	52	10.62	32	10.72	10.75	20	3,052	0.66%
2020/06/18	0	0.00	65	10.40	10.40	-65	2,976	-2.18%
2020/06/17	2	10.45	60	10.42	10.50	-58	2,972	-1.95%
2020/06/16	0	0.00	8	10.36	10.40	-8	2,980	-0.27%
2020/06/15	2	10.45	25	10.26	10.20	-23	2,988	-0.77%
2020/06/12	11	10.21	0	0.00	10.25	11	2,986	0.37%
2020/06/11	36	10.79	18	10.89	10.50	18	2,959	0.61%
2020/06/10	2	10.65	20	10.15	10.65	-18	2,602	-0.69%
2020/06/09	21	9.99	8	10.08	9.90	13	2,546	0.51%
2020/06/08	0	0.00	10	9.97	9.95	-10	2,529	-0.40%
2020/06/05	10	10.00	0	0.00	9.86	10	2,483	0.40%
2020/06/03	10	9.88	7	10.00	9.84	3	2,562	0.12%
2020/06/02	52	9.71	20	9.80	9.96	32	2,515	1.27%
2020/06/01	120	9.62	30	9.51	9.53	90	2,497	3.60%	大買/
2020/05/29	0	0.00	10	9.42	9.34	-10	2,471	-0.40%
2020/05/28	10	9.34	5	9.55	9.33	5	2,518	0.20%
2020/05/26	2	9.37	5	9.35	9.32	-3	2,808	-0.11%
2020/05/25	5	9.25	0	0.00	9.31	5	2,867	0.17%
2020/05/22	0	0.00	3	9.64	9.37	-3	2,912	-0.10%
2020/05/21	0	0.00	5	9.57	9.60	-5	2,929	-0.17%
2020/05/20	0	0.00	5	9.40	9.45	-5	2,929	-0.17%
2020/05/18	3	9.33	6	9.36	9.23	-3	2,976	-0.10%
2020/05/15	16	9.34	0	0.00	9.41	16	2,992	0.53%
2020/05/14	13	9.73	0	0.00	9.52	13	2,982	0.44%
2020/05/13	10	9.84	0	0.00	9.89	10	2,965	0.34%
2020/05/12	12	9.86	0	0.00	9.85	12	2,977	0.40%
2020/05/08	2	10.30	0	0.00	9.97	2	3,030	0.07%
2020/05/07	0	0.00	14	10.16	10.15	-14	2,984	-0.47%
2020/05/06	15	9.99	35	10.04	9.90	-20	2,959	-0.68%
2020/05/05	20	10.00	10	10.00	9.85	10	2,911	0.34%
2020/05/04	21	9.86	0	0.00	9.88	21	2,912	0.72%
2020/04/30	2	10.10	22	10.05	9.99	-20	2,921	-0.68%
2020/04/29	3	10.25	52	10.17	10.00	-49	2,938	-1.67%
2020/04/28	11	9.87	15	10.18	10.30	-4	2,866	-0.14%
2020/04/27	0	0.00	1	9.47	9.68	-1	2,937	-0.03%
2020/04/24	13	9.43	5	9.39	9.27	8	3,025	0.26%
2020/04/23	3	9.41	3	9.29	9.42	0	3,380	0.00%
2020/04/22	3	9.10	0	0.00	9.16	3	3,786	0.08%
2020/04/21	12	8.94	0	0.00	8.81	12	3,831	0.31%
2020/04/17	0	0.00	6	9.75	9.30	-6	3,958	-0.15%
2020/04/15	0	0.00	14	9.22	9.18	-14	3,957	-0.35%
2020/04/14	0	0.00	10	9.09	9.12	-10	3,972	-0.25%
2020/04/13	15	8.90	10	8.86	8.91	5	3,985	0.13%
2020/04/10	0	0.00	15	8.86	8.88	-15	3,999	-0.38%
2020/04/09	0	0.00	15	8.88	8.88	-15	4,034	-0.37%
2020/04/08	13	8.90	3	8.87	8.87	10	4,071	0.25%
2020/04/07	10	8.51	22	8.62	8.61	-12	4,069	-0.29%
2020/04/06	10	8.34	0	0.00	8.35	10	4,078	0.25%
2020/03/27	30	8.39	10	8.21	8.10	20	4,668	0.43%
2020/03/26	45	7.96	25	8.24	8.21	20	4,916	0.41%
2020/03/25	0	0.00	10	7.50	7.74	-10	4,873	-0.21%
2020/03/24	0	0.00	10	7.27	7.23	-10	4,820	-0.21%
2020/03/23	11	7.04	3	7.13	6.97	8	4,809	0.17%
2020/03/20	43	7.41	20	7.48	7.43	23	4,804	0.48%
2020/03/19	36	7.21	126	7.14	7.03	-90	4,772	-1.89%	大賣/
2020/03/18	16	7.93	43	8.04	7.81	-27	4,726	-0.57%
2020/03/17	8	8.34	6	8.40	8.06	2	4,705	0.04%
2020/03/16	16	8.96	39	9.38	8.85	-23	4,671	-0.49%
2020/03/13	20	9.22	35	9.05	9.54	-15	4,623	-0.32%
2020/03/12	23	10.15	22	10.05	10.05	1	4,539	0.02%
2020/03/11	4	10.55	3	10.92	10.55	1	4,457	0.02%
2020/03/10	8	10.49	0	0.00	11.00	8	4,421	0.18%
2020/03/09	5	10.85	0	0.00	10.60	5	4,368	0.11%
2020/03/06	10	10.80	0	0.00	10.80	10	4,293	0.23%
2020/03/05	5	11.05	0.1	11.05	11.05	4.9	4,266	0.12%
2020/03/04	0	0.00	6	10.93	11.15	-6	4,221	-0.14%
2020/03/03	26	10.90	14	10.96	10.75	12	4,161	0.29%
2020/03/02	2	10.75	15	10.94	10.95	-13	4,096	-0.32%
2020/02/27	10	10.86	66	10.95	10.70	-56	4,033	-1.39%
2020/02/26	0	0.00	10	10.55	10.65	-10	3,782	-0.26%
2020/02/25	31	10.12	0	0.00	10.35	31	3,712	0.83%
2020/02/24	56	10.19	0	0.00	10.20	56	3,646	1.54%
2020/02/21	20	10.45	0	0.00	10.40	20	3,617	0.55%
2020/02/20	0	0.00	1	10.60	10.55	-1	3,609	-0.03%
2020/02/19	1	10.75	51	10.62	10.55	-50	3,600	-1.39%
2020/02/17	0	0.00	2	10.25	10.25	-2	3,519	-0.06%
2020/02/14	3	10.50	0	0.00	10.45	3	3,504	0.09%
2020/02/13	5	10.45	5	10.55	10.45	0	3,496	0.00%
2020/02/12	7	10.51	26	10.60	10.55	-19	3,507	-0.54%
2020/02/11	26	10.24	0	0.00	10.15	26	3,418	0.76%
2020/02/10	10	10.00	10	10.15	10.15	0	3,408	0.00%
2020/02/07	31	10.31	0	0.00	10.20	31	3,403	0.91%
2020/02/05	47	10.31	30	10.42	10.20	17	3,372	0.50%
2020/02/04	0	0.00	27	10.40	10.40	-27	3,342	-0.81%
2020/02/03	55	10.40	68	10.27	10.20	-13	3,319	-0.39%
2020/01/31	15	10.90	15	10.95	10.90	0	3,262	0.00%
2020/01/30	15	10.90	42	10.97	10.90	-27	3,201	-0.84%
2020/01/20	8	11.50	3	11.60	11.50	5	3,057	0.16%
2020/01/17	95	11.68	46	11.55	11.40	49	2,938	1.67%
2020/01/16	88	11.01	63	11.44	11.75	25	2,603	0.96%
2020/01/15	20	10.40	11	10.30	10.70	9	2,178	0.41%
2020/01/14	5	10.40	3	10.35	10.30	2	2,113	0.09%
2020/01/13	43	10.35	10	10.40	10.40	33	2,083	1.58%
2020/01/10	13	10.07	0	0.00	10.05	13	1,955	0.66%
2020/01/09	21	10.21	0	0.00	10.25	21	1,945	1.08%
2020/01/08	20	10.00	28	10.09	9.96	-8	1,907	-0.42%
2020/01/07	1	10.00	30	10.06	9.96	-29	1,882	-1.54%
2020/01/06	0	0.00	1	10.20	10.15	-1	1,842	-0.05%
2020/01/03	15	10.31	4	10.50	10.35	11	1,818	0.60%
2020/01/02	7	10.48	18	10.57	10.55	-11	1,773	-0.62%
2019/12/30	5	10.75	0	0.00	10.45	5	1,695	0.29%
2019/12/27	6	10.56	30	10.43	10.65	-24	1,638	-1.46%
2019/12/26	13	10.92	2	10.95	10.85	11	1,553	0.71%
2019/12/25	1	10.60	0	0.00	10.55	1	1,408	0.07%
2019/12/24	26	10.27	16	10.66	10.70	10	1,332	0.75%
2019/12/23	2	10.20	24	10.30	10.40	-22	984	-2.23%
2019/12/20	75	9.28	43	9.30	9.48	32	687	4.66%
2019/12/19	30	9.20	42	9.18	9.13	-12	663	-1.81%
2019/12/18	75	9.29	15	9.23	9.21	60	689	8.70%
2019/12/17	2	9.22	0	0.00	9.22	2	687	0.29%
2019/12/13	10	9.30	0	0.00	8.95	10	677	1.48%
2019/12/12	5	9.05	1	9.31	9.10	4	661	0.60%
2019/12/11	0	0.00	5	9.18	9.18	-5	650	-0.77%
2019/12/10	0	0.00	5	9.05	9.02	-5	637	-0.78%
2019/12/09	0	0.00	2	8.98	8.96	-2	641	-0.31%
2019/12/05	1	8.88	0	0.00	8.89	1	659	0.15%
2019/12/03	1	8.80	0	0.00	8.80	1	752	0.13%
2019/11/28	0	0.00	6	8.99	8.99	-6	808	-0.74%
2019/11/26	2	8.94	0	0.00	8.94	2	823	0.24%
2019/11/25	0	0.00	4	8.83	8.82	-4	817	-0.49%
2019/11/20	0	0.00	3	8.77	8.85	-3	815	-0.37%
2019/11/19	1	8.80	7	8.82	8.81	-6	818	-0.73%
2019/11/18	2	8.80	4	8.79	8.80	-2	819	-0.24%
2019/11/13	6	8.73	0	0.00	8.70	6	822	0.73%
2019/11/12	5	8.77	1	8.80	8.77	4	821	0.49%
2019/11/11	2	8.85	0	0.00	8.78	2	816	0.24%
2019/11/07	0	0.00	2	9.22	9.26	-2	794	-0.25%
2019/11/06	2	9.22	5	9.22	9.22	-3	810	-0.37%
2019/10/31	5	9.30	0	0.00	9.21	5	814	0.61%
2019/10/28	1	9.40	0	0.00	9.39	1	822	0.12%
2019/10/25	0	0.00	4	9.70	9.51	-4	839	-0.48%
2019/10/24	14	9.69	37	9.66	9.66	-23	850	-2.71%
2019/10/23	2	9.45	0	0.00	9.45	2	819	0.24%
2019/10/18	0	0.00	3	9.66	9.50	-3	833	-0.36%
2019/10/17	1	9.52	2	9.55	9.52	-1	821	-0.12%
2019/10/15	2	9.40	8	9.28	9.40	-6	811	-0.74%
2019/10/08	0	0.00	3	9.16	9.15	-3	849	-0.35%
2019/10/07	2	9.24	2	9.25	9.19	0	850	0.00%
2019/10/03	2	9.20	2	9.20	9.21	0	857	0.00%
2019/10/02	0	0.00	2	9.23	9.26	-2	862	-0.23%
2019/10/01	0	0.00	5	9.23	9.28	-5	862	-0.58%
2019/09/27	4	9.24	1	9.45	9.20	3	867	0.35%
2019/09/26	0	0.00	3	9.42	9.41	-3	865	-0.35%
2019/09/25	1	9.30	0	0.00	9.30	1	859	0.12%
2019/09/24	0	0.00	11	9.55	9.44	-11	860	-1.28%
2019/09/23	2	9.64	0	0.00	9.64	2	836	0.24%
2019/09/20	6	9.34	9	9.40	9.47	-3	810	-0.37%
2019/09/12	0	0.00	2	9.30	9.23	-2	791	-0.25%
2019/09/11	12	9.28	10	9.40	9.24	2	793	0.25%
2019/09/10	7	9.26	3	9.34	9.29	4	790	0.51%
2019/09/09	3	9.59	0	0.00	9.44	3	782	0.38%
2019/09/06	10	9.72	4	9.80	9.68	6	761	0.79%
2019/09/05	7	9.53	1	9.54	9.55	6	736	0.82%
2019/09/04	1	9.34	2	9.14	9.34	-1	666	-0.15%
2019/08/20	0.2	8.80	0	0.00	8.79	0.2	576	0.03%
2019/08/19	1	8.88	0	0.00	8.80	1	571	0.17%
2019/08/12	0	0.00	2	8.96	9.05	-2	587	-0.34%
2019/08/08	2	9.03	0	0.00	9.00	2	582	0.34%
2019/08/07	1	8.65	0	0.00	8.63	1	562	0.18%
2019/08/02	9	8.78	0	0.00	8.60	9	564	1.59%
2019/08/01	3	8.81	0	0.00	8.95	3	556	0.54%
2019/07/26	0	0.00	7	9.05	9.11	-7	521	-1.34%
2019/07/24	0	0.00	10	8.81	8.81	-10	499	-2.00%
2019/07/23	4	8.97	0	0.00	8.88	4	506	0.79%
2019/07/17	1	8.70	0	0.00	8.83	1	536	0.19%
2019/07/16	0	0.00	1	8.83	8.81	-1	626	-0.16%
2019/07/15	1	8.90	0	0.00	8.91	1	630	0.16%
2019/07/01	0.2	8.33	0	0.00	8.36	0.2	607	0.02%
2019/05/31	0	0.00	2	8.50	8.50	-2	786	-0.25%
2019/05/30	0	0.00	2	8.44	8.43	-2	787	-0.25%
2019/05/24	0	0.00	20	8.28	8.29	-20	816	-2.45%
2019/05/21	1	8.22	0	0.00	8.37	1	870	0.11%
2019/05/20	1	8.29	2	8.36	8.25	-1	870	-0.11%
2019/05/16	0	0.00	5	8.79	8.79	-5	976	-0.51%
2019/05/13	4	8.85	3	9.00	8.85	1	1,041	0.10%
2019/05/09	0.2	9.31	0	0.00	9.26	0.2	1,035	0.01%
2019/05/08	0	0.00	1	9.45	9.55	-1	1,032	-0.10%
2019/05/06	1	9.45	0	0.00	9.44	1	1,032	0.10%
2019/04/30	0	0.00	2	9.60	9.59	-2	1,032	-0.19%
2019/04/29	1	9.56	0	0.00	9.65	1	1,033	0.10%
2019/04/25	0	0.00	3	9.95	9.97	-3	1,011	-0.30%
2019/04/22	0	0.00	1	10.25	10.25	-1	962	-0.10%
2019/04/18	0	0.00	4	9.64	9.55	-4	847	-0.47%
2019/04/16	0	0.00	5	9.61	9.60	-5	831	-0.60%
2019/04/15	10	9.72	0	0.00	9.67	10	825	1.21%
2019/04/12	1	9.70	0	0.00	9.61	1	823	0.12%
2019/04/10	1	9.82	1	9.84	9.85	0	821	0.00%
2019/04/09	21	9.82	0	0.00	9.87	21	811	2.59%
2019/03/29	1	9.60	0	0.00	9.59	1	761	0.13%
2019/03/18	0	0.00	0	9.97	9.94	0	665	-0.01%
2019/03/07	1	10.05	5	10.25	10.10	-4	693	-0.58%
2019/03/06	5	10.32	0	0.00	10.30	5	731	0.68%
2019/02/26	1	10.10	0	0.00	10.10	1	697	0.14%
2019/02/22	0	0.00	15	10.30	10.30	-15	678	-2.21%
2019/02/18	5	10.30	0	0.00	10.20	5	611	0.82%
2019/02/15	12	10.45	23	10.28	10.45	-11	582	-1.89%
2019/02/14	10	9.90	6	9.88	9.87	4	490	0.81%
2019/02/11	0	0.00	5	9.15	9.15	-5	423	-1.18%
2019/01/30	0	0.00	1	9.14	9.14	-1	422	-0.24%
2019/01/28	0	0.00	10	9.27	9.30	-10	422	-2.37%
2019/01/22	10	9.13	0	0.00	9.13	10	426	2.34%
2019/01/10	2	9.24	0	0.00	9.24	2	443	0.45%
2019/01/07	2	8.96	0	0.00	9.01	2	450	0.44%
2018/12/27	4	9.09	0	0.00	9.03	4	508	0.79%
2018/12/13	16	9.43	0	0.00	9.38	16	547	2.92%
2018/12/04	3	9.76	0	0.00	9.76	3	628	0.48%
2018/12/03	3	9.77	0	0.00	9.73	3	629	0.48%
2018/11/29	0	0.00	6	9.34	9.85	-6	579	-1.04%
2018/11/23	1	8.71	1	8.85	8.80	0	528	0.00%
2018/11/16	0	0.00	18	8.70	8.69	-18	541	-3.32%
2018/11/14	3	8.49	0	0.00	8.50	3	551	0.54%
2018/11/02	0	0.00	3	8.80	8.81	-3	616	-0.49%
2018/10/18	0	0.00	1	9.08	9.03	-1	640	-0.16%
2018/10/17	0	0.00	1	9.13	8.96	-1	638	-0.16%
2018/10/12	0	0.00	2	8.72	8.68	-2	645	-0.31%
2018/10/11	4	8.80	0	0.00	8.73	4	646	0.62%
2018/10/05	1	9.75	0	0.00	9.75	1	625	0.16%
2018/10/04	1	10.05	0	0.00	10.00	1	625	0.16%
2018/09/21	1	10.10	0	0.00	10.15	1	721	0.14%
2018/09/18	1	10.25	0	0.00	10.25	1	744	0.13%
2018/09/17	2	10.50	1	10.60	10.40	1	767	0.13%
2018/09/13	3	9.80	1	9.89	10.25	2	784	0.25%
2018/09/07	1	10.35	2	10.35	10.30	-1	1,023	-0.10%
2018/08/29	0	0.00	0.1	10.70	10.75	-0.1	1,187	-0.01%
2018/08/24	1	10.55	1	10.65	10.65	0	1,302	0.00%
2018/08/22	0	0.00	3	10.75	10.65	-3	1,445	-0.21%
2018/08/20	2	10.55	0	0.00	10.50	2	1,529	0.13%
2018/08/15	1	10.90	0	0.00	10.75	1	1,522	0.07%
2018/08/14	1	11.00	1	11.10	11.05	0	1,509	0.00%
2018/08/13	3	10.97	0	0.00	11.00	3	1,511	0.20%
2018/08/10	0	0.00	50	11.40	11.40	-50	1,503	-3.33%
2018/08/06	10	11.50	10	11.50	11.50	0	1,546	0.00%
2018/08/03	21	11.47	0	0.00	11.50	21	1,551	1.35%
2018/08/01	10	11.75	0	0.00	11.55	10	1,569	0.64%
2018/07/27	50	11.60	1	11.60	11.65	49	1,638	2.99%
2018/07/26	0	0.00	2	11.50	11.45	-2	1,636	-0.12%
2018/07/25	0	0.00	1	11.40	11.40	-1	1,635	-0.06%
2018/07/23	0	0.00	1	11.30	11.30	-1	1,642	-0.06%
2018/07/18	0	0.00	4	11.50	11.45	-4	1,660	-0.24%
2018/07/13	0	0.00	5	11.05	11.15	-5	1,770	-0.28%
2018/07/12	5	10.90	0	0.00	11.00	5	1,769	0.28%
2018/07/11	3	10.80	0	0.00	10.80	3	1,767	0.17%
2018/07/10	6	10.90	0	0.00	10.90	6	1,762	0.34%
2018/07/09	40	10.89	0	0.00	11.10	40	1,756	2.28%
2018/07/06	2	11.00	0	0.00	11.10	2	1,734	0.12%
2018/07/04	5	11.60	0	0.00	11.65	5	1,737	0.29%
2018/07/03	1	12.35	0	0.00	12.10	1	1,737	0.06%
2018/07/02	3	12.40	0	0.00	12.35	3	1,722	0.17%
2018/06/27	0	0.00	1	12.65	12.55	-1	1,726	-0.06%
2018/06/26	8	12.38	0	0.00	12.35	8	1,719	0.47%
2018/06/22	0	0.00	2	13.25	13.00	-2	1,726	-0.12%
2018/06/21	0	0.00	8	13.21	13.20	-8	1,748	-0.46%
2018/06/20	1	12.90	1	13.15	12.95	0	1,734	0.00%
2018/06/15	21	13.03	47	13.07	13.20	-26	1,956	-1.33%
2018/06/14	3	12.75	0	0.00	12.55	3	1,772	0.17%
2018/06/12	31	12.99	31	12.95	12.85	0	1,800	0.00%
2018/06/11	35	12.81	35	12.85	12.80	0	1,770	0.00%
2018/06/07	5	12.75	5	12.85	12.80	0	1,821	0.00%
2018/06/05	3	12.50	2	12.50	12.50	1	1,767	0.06%
2018/06/04	101	12.70	0	0.00	12.60	101	1,765	5.72%	大買/鉅額交易
2018/06/01	3	12.65	0	0.00	12.70	3	1,701	0.18%
2018/05/31	2	12.35	29	12.47	12.35	-27	1,663	-1.62%
2018/05/30	105	12.36	3	12.60	12.75	102	1,619	6.30%	大買/鉅額交易
2018/05/29	228	12.21	2	12.20	12.20	226	1,536	14.71%	大買/鉅額交易
2018/05/23	2	11.63	0	0.00	11.55	2	1,578	0.13%
2018/05/16	1	11.55	2	11.65	11.60	-1	1,698	-0.06%
2018/05/14	3	11.97	0	0.00	11.80	3	1,797	0.17%
2018/05/10	0	0.00	1	12.60	12.55	-1	1,794	-0.06%
2018/05/08	15	12.75	0	0.00	12.60	15	1,826	0.82%
2018/04/26	1	12.50	0	0.00	12.45	1	2,075	0.05%
2018/04/23	2	13.20	2	13.05	13.10	0	2,250	0.00%
2018/04/19	1	13.00	0	0.00	13.00	1	2,262	0.04%
2018/04/18	2	12.88	0	0.00	12.85	2	2,341	0.09%
2018/04/17	1	12.90	0	0.00	12.85	1	2,362	0.04%
2018/04/12	0	0.00	1	13.40	13.40	-1	2,418	-0.04%
2018/04/09	4	13.05	0	0.00	13.05	4	2,495	0.16%
2018/04/03	1	13.15	0	0.00	13.15	1	2,503	0.04%
2018/03/31	1	13.15	0	0.00	13.25	1	2,534	0.04%
2018/03/29	3	13.20	0	0.00	13.25	3	2,761	0.11%
2018/03/28	1	13.30	0	0.00	13.30	1	2,771	0.04%
2018/03/27	1	13.45	0	0.00	13.45	1	2,842	0.04%
2018/03/26	17	13.50	10	13.40	13.45	7	2,841	0.25%
2018/03/23	0	0.00	1	13.65	13.75	-1	2,859	-0.03%
2018/03/22	22	14.53	7	14.39	14.15	15	2,840	0.53%
2018/03/21	0	0.00	1	14.00	13.90	-1	2,589	-0.04%
2018/03/20	1	13.85	0	0.00	13.85	1	2,583	0.04%
2018/03/19	5	13.80	11	14.01	14.00	-6	2,570	-0.23%
2018/03/16	1	13.95	0	0.00	13.85	1	2,560	0.04%
2018/03/15	5	14.05	0	0.00	14.05	5	2,615	0.19%
2018/03/14	33	14.19	37	14.26	14.10	-4	2,650	-0.15%
2018/03/13	0	0.00	2	13.98	14.00	-2	2,651	-0.08%
2018/03/09	0	0.00	7	13.80	13.80	-7	2,716	-0.26%
2018/03/08	0	0.00	1	13.70	13.70	-1	2,766	-0.04%
2018/02/27	8	13.65	11	13.92	13.65	-3	3,089	-0.10%
2018/02/22	1	13.45	0	0.00	13.45	1	3,122	0.03%
2018/02/21	1	12.90	0	0.00	13.10	1	3,172	0.03%
2018/02/12	0	0.00	2	12.83	12.70	-2	3,198	-0.06%
2018/02/09	7	12.35	8	12.69	12.70	-1	3,217	-0.03%
2018/02/08	3	13.15	0	0.00	13.10	3	3,244	0.09%
2018/02/07	27	13.11	0	0.00	13.15	27	3,252	0.83%
2018/02/06	6	13.30	2	13.08	13.10	4	3,278	0.12%
2018/02/05	1	14.35	2	14.45	14.45	-1	3,244	-0.03%
2018/02/02	3	14.98	0	0.00	14.95	3	3,258	0.09%
2018/01/31	1	15.15	0	0.00	15.30	1	3,396	0.03%
2018/01/30	0	0.00	2	15.58	15.35	-2	3,506	-0.06%
2018/01/24	0	0.00	1	15.40	15.25	-1	3,732	-0.03%
2018/01/23	4	15.28	41	15.25	15.30	-37	3,791	-0.98%
2018/01/22	12	15.79	1	15.85	15.70	11	3,804	0.29%
2018/01/19	2	15.90	0	0.00	15.75	2	3,801	0.05%
2018/01/18	42	15.94	6	15.70	15.70	36	3,835	0.94%
2018/01/16	0	0.00	1	15.65	15.60	-1	3,783	-0.03%
2018/01/11	1	14.85	0	0.00	14.85	1	3,773	0.03%
2018/01/10	1	15.15	0	0.00	15.05	1	3,833	0.03%
2018/01/08	0	0.00	10	15.55	15.40	-10	4,060	-0.25%
2018/01/05	0	0.00	1	15.55	15.45	-1	4,169	-0.02%
2018/01/04	0	0.00	1	15.45	15.35	-1	4,447	-0.02%
2018/01/03	0	0.00	10	15.43	15.35	-10	4,538	-0.22%
2018/01/02	0	0.00	1	15.35	15.30	-1	4,653	-0.02%