菱生 (2369)-凱基-鳳山券商分點個股進出

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
21.10
漲跌
▼0.05
漲幅
-0.24%
成交量
1,764張
產業
上市半導體類股
540人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山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
2024/05/13	0	0.00	7	20.96	21.10	-7	10,542	-0.07%
2024/05/10	20	21.20	0	0.00	21.15	20	10,704	0.19%
2024/05/09	4.1	21.40	0	0.00	21.25	4.1	10,847	0.04%
2024/05/07	1	21.50	0	0.00	21.70	1	12,507	0.01%
2024/05/06	1	21.85	2	22.00	21.85	-1	12,544	-0.01%
2024/05/03	11	22.05	5	22.55	21.85	6	12,655	0.05%
2024/04/30	1	22.30	22	22.34	22.35	-21	14,230	-0.15%
2024/04/29	5	22.35	0	0.00	22.30	5	14,729	0.03%
2024/04/25	0	0.00	1	21.70	21.90	-1	14,959	-0.01%
2024/04/24	1	21.95	0	0.00	21.95	1	14,959	0.01%
2024/04/23	0	0.00	1	21.30	21.35	-1	14,951	-0.01%
2024/04/22	21	21.60	0	0.00	21.20	21	14,949	0.14%
2024/04/19	11	22.05	0	0.00	21.80	11	14,935	0.07%
2024/04/18	4	22.50	0	0.00	22.35	4	14,894	0.03%
2024/04/17	3	22.90	3	22.60	22.80	0	14,887	0.00%
2024/04/16	0	0.00	1	22.05	22.20	-1	14,886	-0.01%
2024/04/15	26.5	23.55	4	23.29	23.05	22.5	14,838	0.15%
2024/04/12	2	24.40	0	0.00	24.20	2	14,769	0.01%
2024/04/10	1	24.90	0	0.00	24.95	1	14,760	0.01%
2024/04/09	0	0.00	1.5	24.93	24.90	-1.5	14,695	-0.01%
2024/04/03	0	0.00	0.5	24.16	24.15	-0.5	14,680	0.00%
2024/04/02	0	0.00	5	24.48	24.40	-5	14,820	-0.03%
2024/04/01	5	24.92	3	24.53	24.90	2	15,048	0.01%
2024/03/29	0	0.00	1	23.95	23.80	-1	15,037	-0.01%
2024/03/28	20	24.30	0	0.00	24.10	20	15,070	0.13%
2024/03/27	1.5	24.30	1	24.30	24.35	0.5	15,060	0.00%
2024/03/26	1	24.50	3	24.78	24.40	-2	15,057	-0.01%
2024/03/25	1	25.55	2	25.43	25.20	-1	15,050	-0.01%
2024/03/22	5	25.34	18	25.43	25.35	-13	15,016	-0.09%
2024/03/21	17	25.10	7	25.24	24.90	10	14,898	0.07%
2024/03/20	2	24.43	0	0.00	24.15	2	14,619	0.01%
2024/03/19	0	0.00	2	24.65	24.45	-2	14,640	-0.01%
2024/03/18	2	24.80	2	24.40	24.85	0	14,646	0.00%
2024/03/15	2	24.30	2	24.15	24.05	0	14,617	0.00%
2024/03/14	1	24.40	10	24.50	24.35	-9	14,613	-0.06%
2024/03/13	4	25.09	0	0.00	24.95	4	14,624	0.03%
2024/03/12	1	25.40	2	25.50	25.55	-1	14,624	-0.01%
2024/03/11	2	25.10	0	0.00	24.90	2	14,644	0.01%
2024/03/08	17.1	24.82	11	24.55	24.75	6.1	14,682	0.04%
2024/03/07	12	25.90	2	25.93	25.60	10	14,631	0.07%
2024/03/06	2	27.23	6.1	26.91	27.10	-4.1	14,558	-0.03%
2024/03/05	5	26.09	5	26.21	26.45	0	14,663	0.00%
2024/03/04	0	26.50	0	0.00	26.25	0	15,604	0.00%
2024/03/01	22	26.92	0	0.00	26.35	22	15,581	0.14%
2024/02/29	0	0.00	1	27.00	26.60	-1	15,319	-0.01%
2024/02/27	10	26.64	8	27.46	26.40	2	15,175	0.01%
2024/02/26	5	27.12	0	0.00	27.10	5	15,001	0.03%
2024/02/23	5	27.11	6	26.66	26.65	-1	14,866	-0.01%
2024/02/22	6	27.63	7.2	27.90	27.25	-1.2	14,794	-0.01%
2024/02/21	9	27.80	5	28.13	27.60	4	14,615	0.03%
2024/02/20	14	28.16	9	27.82	27.75	5	14,454	0.03%
2024/02/19	88.3	29.37	39	29.98	28.40	49.3	14,008	0.35%
2024/02/16	34	26.78	108.1	27.43	28.10	-74.1	12,541	-0.59%	大賣/
2024/02/15	7	25.07	23	25.02	25.55	-16	11,643	-0.14%
2024/02/05	14	24.28	6	24.38	24.15	8	11,497	0.07%
2024/02/02	0	0.00	6	23.98	23.90	-6	11,304	-0.05%
2024/02/01	1	23.85	4	23.83	23.80	-3	11,194	-0.03%
2024/01/31	28	24.93	32	24.71	24.35	-4	11,138	-0.04%
2024/01/30	11	24.11	39	24.34	24.55	-28	10,369	-0.27%
2024/01/29	0	22.75	1	22.95	22.70	-1	9,680	-0.01%
2024/01/26	1	22.70	2	22.83	22.70	-1	9,703	-0.01%
2024/01/25	8	23.37	7	23.16	23.20	1	9,672	0.01%
2024/01/24	33	24.51	28	24.32	23.90	5	9,552	0.05%
2024/01/23	6	23.00	56	22.96	23.90	-50	8,402	-0.60%
2024/01/22	1	21.45	3	21.70	21.75	-2	8,120	-0.02%
2024/01/19	1	21.10	0	0.00	21.00	1	8,223	0.01%
2024/01/17	10	20.40	0	0.00	20.45	10	9,181	0.11%
2024/01/16	0	0.00	1	20.50	20.70	-1	10,785	-0.01%
2024/01/15	4	21.05	0	0.00	21.10	4	11,370	0.04%
2024/01/12	4	20.75	0	0.00	20.60	4	12,009	0.03%
2024/01/11	1	21.00	1	20.95	21.00	0	12,175	0.00%
2024/01/10	11	20.75	9	20.70	20.70	2	12,641	0.02%
2024/01/08	20	21.75	0	0.00	21.50	20	13,018	0.15%
2024/01/05	1	21.85	0	0.00	21.85	1	13,001	0.01%
2024/01/04	3	22.60	10	22.50	22.20	-7	12,989	-0.05%
2024/01/03	8	22.65	1	22.55	22.60	7	12,970	0.05%
2024/01/02	2	22.90	2	22.95	22.95	0	12,951	0.00%
2023/12/29	5	22.93	2	22.90	22.90	3	12,942	0.02%
2023/12/28	11	22.92	3	23.32	23.30	8	12,907	0.06%
2023/12/27	30	23.21	53	22.88	23.20	-23	12,757	-0.18%
2023/12/26	2	22.33	0	0.00	22.35	2	12,489	0.02%
2023/12/25	0	0.00	5	22.30	21.85	-5	12,424	-0.04%
2023/12/22	8	21.63	6	21.64	21.65	2	12,348	0.02%
2023/12/21	3	21.85	1	21.85	21.70	2	12,332	0.02%
2023/12/20	17	22.30	0	0.00	22.20	17	12,313	0.14%
2023/12/18	25	22.05	0	0.00	22.10	25	12,248	0.20%
2023/12/15	25	22.36	0	0.00	22.35	25	12,245	0.20%
2023/12/14	2	23.18	0	0.00	22.85	2	12,198	0.02%
2023/12/13	1	22.75	11	22.70	22.70	-10	12,147	-0.08%
2023/12/12	3	22.70	3	23.05	22.70	0	12,134	0.00%
2023/12/11	2	23.05	0	0.00	23.00	2	12,100	0.02%
2023/12/08	21	23.53	0	0.00	23.30	21	12,079	0.17%
2023/12/07	2	23.05	16	23.10	23.30	-14	12,064	-0.12%
2023/12/06	10	23.50	4	23.55	23.55	6	12,036	0.05%
2023/12/05	6	23.43	15	23.30	23.30	-9	11,988	-0.08%
2023/12/04	3	23.92	2	24.05	23.70	1	11,939	0.01%
2023/12/01	35	23.68	33	24.13	24.15	2	11,883	0.02%
2023/11/30	11	23.98	50	23.85	23.90	-39	11,820	-0.33%
2023/11/29	115	24.82	52	25.03	24.30	63	11,673	0.54%	大買/
2023/11/28	0	0.00	1	23.30	23.45	-1	11,095	-0.01%
2023/11/27	0	0.00	2	23.40	23.20	-2	11,022	-0.02%
2023/11/24	1	23.55	2	23.43	23.30	-1	10,979	-0.01%
2023/11/22	3	23.38	7	23.43	23.45	-4	11,135	-0.04%
2023/11/21	11	23.32	38	23.22	23.05	-27	11,163	-0.24%
2023/11/20	13	23.14	16	23.27	23.25	-3	11,011	-0.03%
2023/11/17	34	23.08	9	22.93	22.80	25	10,827	0.23%
2023/11/16	29	22.39	17	22.43	22.45	12	10,606	0.11%
2023/11/15	23	22.53	16	22.49	22.60	7	10,389	0.07%
2023/11/14	17	21.50	17	21.60	21.75	0	9,836	0.00%
2023/11/13	23	21.67	14	21.14	21.65	9	9,676	0.09%
2023/11/10	10	20.10	1	20.30	20.10	9	9,288	0.10%
2023/11/09	3	20.00	34	20.05	20.05	-31	9,223	-0.34%
2023/11/08	13	20.77	12	20.76	20.40	1	9,169	0.01%
2023/11/07	13	20.37	9	20.64	20.75	4	9,060	0.04%
2023/11/06	13	21.27	7	21.24	21.15	6	8,961	0.07%
2023/11/03	10	20.92	70	20.80	20.80	-60	8,885	-0.68%
2023/11/02	9	21.08	23	21.13	21.10	-14	8,827	-0.16%
2023/11/01	24	21.12	13	20.87	20.85	11	8,765	0.13%
2023/10/31	31	21.80	19	21.28	21.15	12	8,649	0.14%
2023/10/30	10	21.97	3	21.68	21.75	7	8,496	0.08%
2023/10/27	13	22.31	22	21.84	21.70	-9	8,318	-0.11%
2023/10/26	7	23.08	31	22.66	22.40	-24	8,168	-0.29%
2023/10/25	18	23.26	82	23.67	23.25	-64	8,159	-0.78%
2023/10/24	274	23.78	259	23.98	23.55	15	7,787	0.19%	大買/大賣/
2023/10/23	7	22.86	31	23.15	23.65	-24	6,176	-0.39%
2023/10/20	22	20.57	26	20.78	21.50	-4	5,607	-0.07%
2023/10/19	39	19.72	52	19.67	19.55	-13	4,977	-0.26%
2023/10/18	166	19.93	33	19.74	20.10	133	4,813	2.76%	大買/鉅額交易
2023/10/17	24	19.20	13	19.06	18.85	11	4,372	0.25%
2023/10/16	3	18.70	12	17.65	19.10	-9	4,165	-0.22%
2023/10/13	20	17.72	0	0.00	17.55	20	4,074	0.49%
2023/10/12	1	17.50	0	0.00	17.70	1	4,107	0.02%
2023/10/11	10	17.00	0	0.00	17.00	10	4,120	0.24%
2023/10/06	1	17.35	2	17.15	17.20	-1	4,223	-0.02%
2023/10/04	1	17.45	0	0.00	17.40	1	4,291	0.02%
2023/09/22	0	0.00	10	18.50	18.80	-10	5,199	-0.19%
2023/09/21	6	18.80	5	19.00	18.75	1	5,189	0.02%
2023/09/19	0	0.00	1	19.40	19.20	-1	5,173	-0.02%
2023/09/18	0	0.00	0.1	19.30	19.30	-0.1	5,157	0.00%
2023/09/15	0	0.00	1	19.50	19.55	-1	5,156	-0.02%
2023/09/14	0	0.00	5	19.45	19.55	-5	5,134	-0.10%
2023/09/13	20	19.30	1	19.45	19.25	19	5,131	0.37%
2023/09/12	0	0.00	8	19.52	19.70	-8	5,129	-0.16%
2023/09/11	3	19.75	0	0.00	19.30	3	5,114	0.06%
2023/09/07	0	0.00	3	19.50	19.55	-3	5,035	-0.06%
2023/09/06	3	19.82	2	19.70	19.65	1	4,995	0.02%
2023/09/05	24	19.89	4	19.70	19.85	20	4,916	0.41%
2023/09/04	3	19.57	7	19.39	19.40	-4	4,799	-0.08%
2023/09/01	24	20.51	38	20.25	20.70	-14	4,607	-0.30%
2023/08/31	0	0.00	2	19.00	19.10	-2	4,113	-0.05%
2023/08/30	7	19.04	1	19.20	18.75	6	4,098	0.15%
2023/08/29	0	0.00	5	18.65	18.80	-5	4,056	-0.12%
2023/08/28	4	19.20	12	18.88	18.95	-8	3,970	-0.20%
2023/08/25	32	18.80	2	18.40	18.80	30	3,661	0.82%
2023/08/24	1	17.85	0	0.00	17.50	1	3,472	0.03%
2023/08/23	1	17.10	0	0.00	17.25	1	3,444	0.03%
2023/08/18	2	17.33	2	17.15	17.00	0	3,418	0.00%
2023/08/15	0	0.00	2	17.30	17.30	-2	3,394	-0.06%
2023/08/14	0	0.00	2	17.05	17.00	-2	3,389	-0.06%
2023/08/10	0	0.00	6	17.58	17.55	-6	3,364	-0.18%
2023/08/08	0	0.00	8	18.50	18.50	-8	3,296	-0.24%
2023/08/02	12	18.37	3	18.22	18.10	9	3,209	0.28%
2023/08/01	1	18.55	0	0.00	18.50	1	3,159	0.03%
2023/07/31	27	19.74	0	0.00	18.70	27	3,108	0.87%
2023/07/28	48	20.50	205	20.07	20.05	-157	2,944	-5.33%	大賣/鉅額交易
2023/07/27	0	0.00	12	18.51	19.35	-12	2,504	-0.48%
2023/07/19	0	0.00	7	17.65	17.55	-7	2,159	-0.32%
2023/07/18	1	18.50	1	17.95	17.85	0	2,129	0.00%
2023/07/17	1	18.00	0	0.00	17.95	1	2,030	0.05%
2023/07/13	183	18.32	1	18.05	17.85	182	1,994	9.12%	大買/鉅額交易
2023/07/12	0	0.00	3	17.73	17.90	-3	1,892	-0.16%
2023/07/07	16	18.13	0	0.00	17.85	16	1,813	0.88%
2023/07/06	0	0.00	7	18.29	18.40	-7	1,658	-0.42%
2023/07/05	19	18.03	7	17.87	18.00	12	1,477	0.81%
2023/07/04	0	0.00	31.1	16.38	17.15	-31.1	1,025	-3.03%
2023/07/03	4	15.60	1	15.65	15.60	3	908	0.33%
2023/06/29	2	15.43	0	0.00	15.40	2	893	0.22%
2023/06/28	1	15.35	0	0.00	15.20	1	890	0.11%
2023/06/27	0	0.00	1	15.45	15.25	-1	879	-0.11%
2023/06/21	0	0.00	10	15.50	15.55	-10	864	-1.16%
2023/06/20	1	15.40	0	0.00	15.45	1	866	0.12%
2023/06/16	0	0.00	0.2	15.40	15.60	-0.2	842	-0.02%
2023/06/15	1	15.45	0	0.00	15.40	1	814	0.12%
2023/06/14	1	15.15	0	0.00	15.15	1	781	0.13%
2023/06/12	1	14.80	0	0.00	14.75	1	775	0.13%
2023/06/06	1	14.90	0	0.00	14.90	1	805	0.12%
2023/06/05	0	0.00	4	15.00	14.95	-4	830	-0.48%
2023/06/02	11	14.65	0	0.00	14.65	11	823	1.34%
2023/05/23	0.1	14.50	0	0.00	14.40	0.1	928	0.01%
2023/05/22	0	0.00	5	14.15	14.20	-5	965	-0.52%
2023/05/19	1	14.10	0	0.00	14.05	1	1,007	0.10%
2023/05/17	2	14.08	0	0.00	14.05	2	1,097	0.18%
2023/05/12	0	0.00	3	13.70	13.70	-3	1,139	-0.26%
2023/05/08	0	0.00	4	14.20	14.20	-4	1,234	-0.32%
2023/05/04	1	14.25	0	0.00	14.20	1	1,422	0.07%
2023/05/02	0	0.00	20	14.25	14.30	-20	1,495	-1.34%
2023/04/28	1	14.25	0	0.00	14.25	1	1,497	0.07%
2023/04/27	2	14.15	0	0.00	14.05	2	1,495	0.13%
2023/04/17	0	0.00	3	15.63	15.60	-3	1,412	-0.21%
2023/04/14	7	15.36	2	15.40	15.35	5	1,386	0.36%
2023/04/13	2	15.43	0	0.00	15.35	2	1,378	0.15%
2023/04/06	20	15.00	0	0.00	15.05	20	1,291	1.55%
2023/03/31	1	15.25	0	0.00	15.15	1	1,288	0.08%
2023/03/28	0	15.25	0	0.00	15.05	0	1,280	0.00%
2023/03/27	0	15.20	0	0.00	15.25	0	1,275	0.00%
2023/03/24	7	15.29	0	0.00	15.20	7	1,275	0.55%
2023/03/23	0	0.00	10.1	15.05	15.20	-10.1	1,269	-0.80%
2023/03/22	1	15.00	1.3	15.02	15.00	-0.3	1,260	-0.02%
2023/03/21	1	14.95	0	0.00	14.95	1	1,259	0.08%
2023/03/16	0	0.00	40	14.45	14.35	-40	1,258	-3.18%
2023/03/13	0	0.00	0	15.30	15.00	0	1,271	0.00%
2023/03/08	1	15.55	0	0.00	15.70	1	1,267	0.08%
2023/03/07	1	15.50	0	0.00	15.55	1	1,243	0.08%
2023/03/06	3	15.43	0	0.00	15.40	3	1,231	0.24%
2023/03/03	1	15.30	0	0.00	15.35	1	1,223	0.08%
2023/02/24	0	0.00	4	15.36	15.15	-4	1,204	-0.33%
2023/02/23	1	15.45	0	0.00	15.40	1	1,192	0.08%
2023/02/22	0	0.00	10	15.25	15.50	-10	1,171	-0.85%
2023/02/21	2	15.45	12	15.47	15.45	-10	1,166	-0.86%
2023/02/20	1	15.35	0	0.00	15.70	1	1,163	0.09%
2023/02/17	2	15.33	1	15.20	15.45	1	1,138	0.09%
2023/02/16	21	15.25	1	15.10	15.25	20	1,104	1.81%
2023/02/15	0	0.00	7	14.46	14.55	-7	1,033	-0.68%
2023/02/10	5	14.50	35	14.63	14.40	-30	1,126	-2.66%
2023/02/08	1	14.85	0	0.00	15.05	1	1,068	0.09%
2023/02/03	10	15.00	2	14.98	15.05	8	1,081	0.74%
2023/02/01	1	14.20	7	14.20	14.70	-6	900	-0.67%
2023/01/31	2	13.60	0	0.00	13.95	2	852	0.23%
2023/01/30	1	13.25	0	0.00	13.25	1	835	0.12%
2023/01/17	3	13.05	1	13.05	13.05	2	835	0.24%
2023/01/16	6	13.06	0	0.00	13.05	6	837	0.72%
2023/01/11	1	13.50	0	0.00	13.45	1	837	0.12%
2023/01/10	2	13.40	0	0.00	13.30	2	836	0.24%
2023/01/09	4	13.44	0	0.00	13.45	4	838	0.48%
2023/01/03	25	12.96	0	0.00	13.05	25	888	2.81%
2022/12/29	1	12.90	0	0.00	12.95	1	892	0.11%
2022/12/28	1	13.20	0	0.00	13.10	1	897	0.11%
2022/12/21	0	0.00	15	13.25	13.20	-15	973	-1.54%
2022/12/20	1	13.50	0	0.00	13.20	1	981	0.10%
2022/12/15	1	14.00	0	0.00	14.05	1	1,016	0.10%
2022/12/13	1	13.90	0	0.00	13.75	1	1,023	0.10%
2022/12/12	2	13.95	0	0.00	13.90	2	1,022	0.20%
2022/12/08	5	14.17	0	0.00	14.30	5	1,040	0.48%
2022/12/07	10	14.10	0	0.00	14.05	10	1,045	0.96%
2022/12/05	10	15.00	0	0.00	14.75	10	1,047	0.95%
2022/12/01	1	14.60	0	0.00	14.55	1	1,033	0.10%
2022/11/29	1	13.90	0	0.00	13.95	1	1,035	0.10%
2022/11/24	2	14.08	0.4	14.05	14.15	1.6	1,045	0.16%
2022/11/23	3	14.05	0	0.00	14.05	3	1,044	0.29%
2022/11/22	1	14.00	0	0.00	14.00	1	1,047	0.10%
2022/11/16	0	0.00	11	14.15	14.15	-11	1,038	-1.06%
2022/11/15	8	13.99	0	0.00	14.15	8	1,028	0.78%
2022/11/14	0	0.00	1	13.95	13.95	-1	1,020	-0.10%
2022/11/11	4	13.91	0	0.00	13.70	4	1,020	0.39%
2022/11/08	3	13.65	0	0.00	13.50	3	923	0.32%
2022/11/07	5	13.58	2	13.60	13.55	3	934	0.32%
2022/11/04	2	13.30	2	13.35	13.50	0	943	0.00%
2022/11/02	7	13.16	0	0.00	13.15	7	963	0.73%
2022/11/01	1	13.05	0	0.00	13.10	1	938	0.11%
2022/10/13	3	12.35	0	0.00	11.85	3	1,179	0.25%
2022/09/27	1	13.25	1	13.30	13.30	0	1,240	0.00%
2022/09/26	3	13.90	0	0.00	13.35	3	1,257	0.24%
2022/09/16	2	15.20	0	0.00	14.85	2	1,316	0.15%
2022/09/02	4	15.76	0	0.00	15.55	4	1,490	0.27%
2022/08/19	2	16.53	0	0.00	16.55	2	1,578	0.13%
2022/08/18	0	0.00	10	15.95	16.20	-10	1,566	-0.64%
2022/08/15	10	16.20	0	0.00	16.15	10	1,564	0.64%
2022/08/10	9	15.15	0	0.00	15.10	9	1,543	0.58%
2022/08/05	0	0.00	1	15.80	15.90	-1	1,522	-0.07%
2022/08/04	0	0.00	20	15.48	15.60	-20	1,524	-1.31%
2022/08/03	12	16.74	6	16.64	16.60	6	1,474	0.41%
2022/07/26	1	16.50	0	0.00	16.40	1	1,414	0.07%
2022/07/20	1	16.85	0	0.00	16.75	1	1,441	0.07%
2022/07/18	0	16.25	0	0.00	16.35	0	1,467	0.00%
2022/07/12	0	15.25	0	0.00	15.05	0	1,479	0.00%
2022/07/07	5	15.65	5	15.70	15.85	0	1,472	0.00%
2022/06/23	0	0.00	2	17.20	17.00	-2	1,529	-0.13%
2022/06/17	0	0.00	2	18.20	18.10	-2	1,791	-0.11%
2022/06/16	10	19.05	0	0.00	18.70	10	1,818	0.55%
2022/06/01	5	21.50	0	0.00	21.60	5	2,140	0.23%
2022/05/31	6	21.65	3	21.60	21.50	3	2,156	0.14%
2022/05/24	0	21.00	0	0.00	20.50	0	2,219	0.00%
2022/05/18	0	0.00	2	21.10	21.10	-2	2,291	-0.09%
2022/05/10	5	20.55	4	20.65	20.75	1	2,427	0.04%
2022/05/05	3	21.75	0	0.00	21.65	3	2,516	0.12%
2022/04/29	1	21.35	0	0.00	21.15	1	2,634	0.04%
2022/04/27	2	21.05	0	0.00	21.10	2	2,749	0.07%
2022/04/26	0	0.00	1	21.80	21.60	-1	2,730	-0.04%
2022/04/25	2	21.90	0	0.00	21.90	2	2,761	0.07%
2022/04/19	1	23.10	0	0.00	23.10	1	2,891	0.03%
2022/04/18	2	22.80	0	0.00	22.60	2	2,967	0.07%
2022/04/14	3	23.55	0	0.00	23.45	3	3,097	0.10%
2022/04/07	2	23.78	0	0.00	23.60	2	3,776	0.05%
2022/04/01	4	24.30	0	0.00	24.35	4	4,047	0.10%
2022/03/31	9	24.47	0	0.00	24.45	9	4,293	0.21%
2022/03/29	0	0.00	2	25.30	25.05	-2	4,835	-0.04%
2022/03/28	2	24.50	6.1	24.74	24.90	-4.1	4,878	-0.08%
2022/03/25	11	25.90	5	25.15	25.15	6	4,902	0.12%
2022/03/24	0	0.00	10	25.30	25.30	-10	4,738	-0.21%
2022/03/23	0	0.00	1	25.00	24.95	-1	4,782	-0.02%
2022/03/22	2	24.80	0	0.00	24.80	2	4,871	0.04%
2022/03/18	1	24.05	8	24.14	24.45	-7	4,986	-0.14%
2022/03/17	1	23.20	0	0.00	23.25	1	4,941	0.02%
2022/03/15	5	22.40	0	0.00	22.35	5	5,142	0.10%
2022/03/10	3	23.00	0	0.00	22.90	3	5,638	0.05%
2022/03/09	0	22.15	0	0.00	22.20	0	5,696	0.00%
2022/03/08	0	22.30	0	0.00	21.50	0	5,957	0.00%
2022/03/07	3	22.80	0	0.00	22.50	3	7,005	0.04%
2022/03/04	0	24.50	0	0.00	23.70	0	7,698	0.00%
2022/03/03	1	24.10	0	0.00	24.10	1	7,897	0.01%
2022/03/01	1	23.85	8	23.82	23.85	-7	8,361	-0.08%
2022/02/25	1	23.65	0	0.00	23.50	1	8,418	0.01%
2022/02/23	1	24.30	0	0.00	24.30	1	8,919	0.01%
2022/02/22	0	0.00	1	24.80	24.35	-1	9,124	-0.01%
2022/02/17	0	0.00	1	25.00	25.00	-1	9,801	-0.01%
2022/02/16	2	25.20	0	0.00	25.20	2	10,010	0.02%
2022/02/15	0	0.00	1.5	24.73	24.65	-1.5	10,157	-0.01%
2022/02/14	0	0.00	60	24.37	24.35	-60	10,236	-0.59%
2022/02/11	1	25.25	0	0.00	25.25	1	10,412	0.01%
2022/02/10	1	25.35	1	25.45	25.20	0	10,542	0.00%
2022/02/07	2	23.65	2	23.85	24.00	0	10,705	0.00%
2022/01/26	4	23.40	0.3	23.65	23.30	3.7	11,050	0.03%
2022/01/25	4	23.68	2	23.85	23.40	2	11,241	0.02%
2022/01/24	1	24.05	3	24.30	24.20	-2	11,341	-0.02%
2022/01/21	5	24.92	0	0.00	24.65	5	11,433	0.04%
2022/01/20	2	24.95	3	25.10	25.50	-1	11,496	-0.01%
2022/01/19	2	24.90	1	25.15	25.15	1	11,483	0.01%
2022/01/17	3	25.48	0	0.00	25.50	3	11,564	0.03%
2022/01/14	2	24.45	2	24.75	24.80	0	11,597	0.00%
2022/01/13	2	25.28	0	0.00	25.15	2	11,617	0.02%
2022/01/12	3	25.35	0	0.00	25.20	3	11,640	0.03%
2022/01/11	2	25.95	0	0.00	25.25	2	11,662	0.02%
2022/01/10	5	26.15	1	25.90	25.90	4	11,660	0.03%
2022/01/07	12	26.60	19	26.18	26.05	-7	11,753	-0.06%
2022/01/05	13	27.29	0	0.00	27.10	13	11,815	0.11%
2022/01/04	4	27.65	6	27.52	27.55	-2	11,843	-0.02%
2022/01/03	16	27.77	14	27.84	27.85	2	11,828	0.02%
2021/12/30	14	27.27	14	27.40	27.70	0	11,651	0.00%
2021/12/29	19	27.27	40	27.26	27.30	-21	11,570	-0.18%
2021/12/28	4	26.98	1	27.25	26.85	3	11,556	0.03%
2021/12/27	11	27.20	41	27.41	27.00	-30	11,660	-0.26%
2021/12/24	49	27.33	30	27.21	27.35	19	11,567	0.16%
2021/12/23	3	26.33	9	26.31	26.35	-6	11,213	-0.05%
2021/12/22	5	26.11	7	25.94	25.90	-2	11,372	-0.02%
2021/12/21	5	25.85	5	25.90	25.80	0	11,439	0.00%
2021/12/20	5	26.14	0	0.00	25.75	5	11,510	0.04%
2021/12/17	5	26.34	4	26.15	26.05	1	11,611	0.01%
2021/12/16	24	26.70	9	26.78	26.80	15	11,789	0.13%
2021/12/15	3	25.97	6	26.01	26.20	-3	11,905	-0.03%
2021/12/14	7	26.00	14	25.87	25.75	-7	12,137	-0.06%
2021/12/13	1	26.50	2	26.80	26.40	-1	12,420	-0.01%
2021/12/10	7	26.72	7	26.71	26.50	0	12,605	0.00%
2021/12/09	6	27.07	8	26.94	26.70	-2	12,786	-0.02%
2021/12/08	28	27.39	46	27.50	27.15	-18	12,948	-0.14%
2021/12/07	5	26.70	30	26.84	27.35	-25	13,140	-0.19%
2021/12/06	68	26.70	8	26.60	26.60	60	13,635	0.44%
2021/12/03	17	27.15	23	27.30	27.00	-6	13,941	-0.04%
2021/12/02	31	27.30	15	27.38	26.95	16	14,271	0.11%
2021/12/01	125	28.30	89	28.13	27.80	36	14,650	0.25%	大買/
2021/11/30	18	27.47	21	27.76	28.10	-3	14,388	-0.02%
2021/11/29	32	25.60	8	25.91	25.55	24	14,168	0.17%
2021/11/26	34	27.01	67	27.00	26.60	-33	14,466	-0.23%
2021/11/25	1	26.75	4	26.78	26.45	-3	14,563	-0.02%
2021/11/24	5	25.95	12	26.09	26.20	-7	14,807	-0.05%
2021/11/23	8	26.52	1	26.45	26.15	7	15,772	0.04%
2021/11/22	17	27.26	8	27.10	27.30	9	16,008	0.06%
2021/11/19	25	26.68	25	26.73	26.85	0	16,031	0.00%
2021/11/18	12	26.45	21	26.17	26.10	-9	16,273	-0.06%
2021/11/17	7	26.38	31	26.77	26.90	-24	16,561	-0.14%
2021/11/16	19	25.63	7	25.73	25.90	12	16,392	0.07%
2021/11/15	2	25.63	27	25.37	25.60	-25	16,550	-0.15%
2021/11/12	12	24.58	110	24.55	24.55	-98	16,751	-0.59%	大賣/
2021/11/11	0	0.00	3	25.38	25.20	-3	17,178	-0.02%
2021/11/10	20	25.42	26	25.35	25.55	-6	17,624	-0.03%
2021/11/09	0	0.00	1	26.35	26.00	-1	18,390	-0.01%
2021/11/08	20	25.97	5	25.90	25.80	15	18,846	0.08%
2021/11/05	7	25.54	5	25.75	25.85	2	19,553	0.01%
2021/11/04	3	25.80	5	25.75	25.70	-2	20,495	-0.01%
2021/11/03	19	26.59	12	25.80	25.80	7	22,304	0.03%
2021/11/02	12	26.33	3	25.70	26.60	9	24,642	0.04%
2021/11/01	1	25.85	10	25.92	25.95	-9	25,540	-0.04%
2021/10/29	8.2	25.65	5	25.30	25.20	3.2	25,707	0.01%
2021/10/28	5	25.85	6	26.13	26.05	-1	25,842	0.00%
2021/10/27	0	0.00	2	25.78	25.80	-2	26,197	-0.01%
2021/10/26	0	0.00	2	26.00	25.10	-2	26,488	-0.01%
2021/10/25	4	25.70	1	25.75	25.70	3	26,635	0.01%
2021/10/22	11	25.42	6	25.57	25.45	5	26,950	0.02%
2021/10/21	20	25.24	6	25.76	25.05	14	27,283	0.05%
2021/10/20	4.2	25.23	1	25.35	25.15	3.2	27,492	0.01%
2021/10/19	0	0.00	12	25.37	25.30	-12	27,842	-0.04%
2021/10/18	1	24.90	2	24.60	24.55	-1	28,634	0.00%
2021/10/15	5	24.40	8	24.68	24.80	-3	29,069	-0.01%
2021/10/14	26	24.02	24	23.58	23.65	2	29,343	0.01%
2021/10/13	20	24.29	20	23.90	23.70	0	29,746	0.00%
2021/10/12	18	24.43	4	24.94	24.35	14	29,981	0.05%
2021/10/08	55	26.07	54	26.11	25.55	1	30,475	0.00%
2021/10/06	1	25.05	2	25.20	24.90	-1	32,701	0.00%
2021/10/05	54	25.31	1	25.50	25.65	53	33,514	0.16%
2021/10/04	0.1	24.75	3	25.55	24.50	-2.9	35,120	-0.01%
2021/10/01	10.2	26.20	23	26.01	25.85	-12.8	35,406	-0.04%
2021/09/30	12	26.66	11	26.94	27.00	1	35,605	0.00%
2021/09/29	16.1	26.94	5	27.34	26.30	11.1	35,968	0.03%
2021/09/28	1	27.85	0	0.00	28.05	1	36,179	0.00%
2021/09/27	2	28.43	8	28.76	28.20	-6	36,410	-0.02%
2021/09/24	6	28.80	1	29.05	28.55	5	36,463	0.01%
2021/09/23	18	28.36	12	28.90	28.20	6	36,408	0.02%
2021/09/22	18	28.39	58	28.13	28.30	-40	36,306	-0.11%
2021/09/17	17	28.74	4.3	28.73	28.75	12.7	36,253	0.04%
2021/09/16	7	28.76	27	29.19	29.55	-20	36,183	-0.06%
2021/09/15	29	28.39	30	28.40	28.30	-1	35,892	0.00%
2021/09/14	15	28.75	14	29.05	29.05	1	35,759	0.00%
2021/09/13	21	29.48	20	29.87	28.90	1	35,654	0.00%
2021/09/10	64	29.79	53	29.90	29.85	11	35,997	0.03%
2021/09/09	13	29.62	25	29.96	30.10	-12	36,385	-0.03%
2021/09/08	17.1	28.37	21	28.53	28.30	-3.9	36,618	-0.01%
2021/09/07	15	28.77	17	28.95	28.50	-2	36,439	-0.01%
2021/09/06	41	29.90	16	29.95	29.90	25	36,113	0.07%
2021/09/03	46.3	30.43	121	30.31	30.65	-74.7	35,579	-0.21%	大賣/
2021/09/02	20	29.67	58	30.07	28.95	-38	35,229	-0.11%
2021/09/01	11	30.19	10	30.30	30.50	1	34,963	0.00%
2021/08/31	30	30.05	36.1	29.96	30.45	-6.1	34,532	-0.02%
2021/08/30	49	29.23	35	29.29	29.15	14	34,421	0.04%
2021/08/27	33.1	30.02	31	29.51	28.65	2.1	34,102	0.01%
2021/08/26	19	28.79	16	29.02	29.30	3	33,124	0.01%
2021/08/25	12	28.67	11	28.67	28.55	1	32,777	0.00%
2021/08/24	6	28.02	18	28.70	27.95	-12	32,487	-0.04%
2021/08/23	9.1	27.95	24	28.11	28.60	-14.9	32,099	-0.05%
2021/08/20	5	26.01	4	26.11	26.50	1	31,797	0.00%
2021/08/19	30	25.83	25	25.58	25.50	5	31,611	0.02%
2021/08/18	15	24.94	148	25.30	26.90	-133	31,672	-0.42%	大賣/鉅額交易
2021/08/17	186	26.00	50	25.43	25.05	136	31,361	0.43%	大買/鉅額交易
2021/08/16	54	25.64	51	25.60	25.85	3	30,920	0.01%
2021/08/13	50	27.70	12	27.31	26.85	38	30,425	0.12%
2021/08/12	11	27.83	5	27.85	28.05	6	29,558	0.02%
2021/08/11	60	28.25	66	27.76	27.40	-6	29,119	-0.02%
2021/08/10	105	29.45	115	29.49	29.30	-10	28,381	-0.04%	大買/大賣/
2021/08/09	93	30.34	87.4	30.34	29.85	5.7	27,503	0.02%
2021/08/06	98	30.30	45	30.85	29.35	53	25,670	0.21%
2021/08/05	81	28.85	28	29.71	31.15	53	23,188	0.23%
2021/08/04	5	27.97	1	28.35	28.35	4	22,281	0.02%
2021/08/03	16	27.48	12	27.73	28.00	4	22,117	0.02%
2021/08/02	2	27.10	1	27.60	27.20	1	22,141	0.00%
2021/07/30	5	27.24	3	26.87	26.65	2	21,909	0.01%
2021/07/29	2	26.25	5	26.14	26.20	-3	21,642	-0.01%
2021/07/28	23	25.60	26	25.59	26.20	-3	21,511	-0.01%
2021/07/27	24	28.32	31	27.58	27.05	-7	21,360	-0.03%
2021/07/26	19	28.29	12	28.19	28.15	7	21,094	0.03%
2021/07/23	27	27.59	34.2	28.02	28.10	-7.2	21,018	-0.03%
2021/07/22	94	28.09	100	27.93	27.80	-6	20,792	-0.03%
2021/07/21	24	26.88	45	27.53	27.55	-21	20,057	-0.10%
2021/07/20	34	26.64	19	26.88	26.65	15	19,848	0.08%
2021/07/19	61	26.90	10	26.67	27.00	51	19,639	0.26%
2021/07/16	23	25.82	46	26.20	26.45	-23	19,323	-0.12%
2021/07/15	114	25.47	114	25.37	26.20	0	19,163	0.00%	大買/大賣/
2021/07/14	83	25.66	48	26.17	25.30	35	18,720	0.19%
2021/07/13	141.4	27.94	111	27.97	27.35	30.3	18,262	0.17%	大買/大賣/
2021/07/12	22	25.40	30	25.95	26.40	-8	16,717	-0.05%
2021/07/09	193	23.88	192	24.05	24.00	1	15,872	0.01%	大買/大賣/
2021/07/08	0	0.00	26	23.12	23.20	-26	14,274	-0.18%
2021/07/07	9	20.57	27	20.56	21.10	-18	13,999	-0.13%
2021/07/06	139	20.90	111	20.70	20.40	28	13,812	0.20%	大買/大賣/
2021/07/05	29	20.37	51.3	20.13	20.65	-22.3	13,568	-0.16%
2021/07/02	61	19.83	16	19.68	19.85	45	13,896	0.32%
2021/07/01	21	19.21	24	19.37	19.40	-3	14,443	-0.02%
2021/06/30	9	19.41	2	19.38	19.50	7	14,510	0.05%
2021/06/29	8	19.31	17	19.51	19.20	-9	14,458	-0.06%
2021/06/28	55	19.52	23	19.43	19.65	32	14,351	0.22%
2021/06/25	17	19.46	32	19.31	19.05	-15	14,312	-0.10%
2021/06/24	15	19.13	5	18.95	19.30	10	14,589	0.07%
2021/06/23	3	18.55	9	18.72	18.95	-6	14,571	-0.04%
2021/06/22	5	18.75	17	18.67	18.45	-12	14,656	-0.08%
2021/06/21	76	18.80	70	19.07	18.50	6	14,558	0.04%
2021/06/18	98	19.82	68	19.96	19.45	30	14,066	0.21%
2021/06/17	27	20.50	43.1	19.72	20.80	-16.1	13,399	-0.12%
2021/06/16	6	19.00	5	19.10	19.00	1	12,572	0.01%
2021/06/15	1	18.95	4	18.95	18.90	-3	12,434	-0.02%
2021/06/11	3	18.68	0	0.00	18.85	3	12,411	0.02%
2021/06/10	32	18.92	22	18.84	18.80	10	12,326	0.08%
2021/06/07	31	18.45	31	18.08	17.70	0	11,709	0.00%
2021/06/03	1	18.05	3	18.02	18.00	-2	11,377	-0.02%
2021/06/02	2	17.95	22	17.56	17.80	-20	11,354	-0.18%
2021/06/01	5	17.90	27	17.91	17.85	-22	11,327	-0.19%
2021/05/31	0	0.00	1.1	17.74	17.40	-1.1	11,239	-0.01%
2021/05/28	2	17.60	28	17.44	17.50	-26	11,235	-0.23%
2021/05/26	22	17.30	15	17.14	16.85	7	11,189	0.06%
2021/05/25	25	16.62	5	16.59	16.60	20	10,914	0.18%
2021/05/24	3	16.50	3	16.40	16.25	0	10,951	0.00%
2021/05/21	0	0.00	5	15.68	15.60	-5	10,934	-0.05%
2021/05/20	1	15.60	10	15.95	15.35	-9	11,253	-0.08%
2021/05/19	6	15.75	4	15.50	16.05	2	11,316	0.02%
2021/05/18	8	14.44	5	14.30	14.90	3	11,332	0.03%
2021/05/17	12	13.71	15	13.91	13.55	-3	11,593	-0.03%
2021/05/14	33	15.73	7	15.19	15.05	26	11,474	0.23%
2021/05/13	35.1	15.59	3	15.25	15.30	32.1	11,425	0.28%
2021/05/12	15	17.70	65	16.40	16.35	-50	11,225	-0.45%
2021/05/11	10	18.50	10	17.95	18.15	0	11,028	0.00%
2021/05/10	37	19.17	24	19.21	19.20	13	10,942	0.12%
2021/05/07	8	18.50	0.1	18.50	18.50	7.9	10,759	0.07%
2021/05/06	12	17.30	12	17.08	16.85	0	10,719	0.00%
2021/05/04	0	0.00	22	17.32	17.70	-22	10,660	-0.21%
2021/05/03	1	19.05	0	0.00	18.35	1	10,488	0.01%
2021/04/29	1	19.45	2.5	18.82	18.85	-1.5	10,435	-0.01%
2021/04/28	5	19.57	15	19.38	19.60	-10	10,339	-0.10%
2021/04/27	1	19.00	10	18.95	19.05	-9	10,446	-0.09%
2021/04/26	6	19.50	24.2	19.47	19.50	-18.2	10,486	-0.17%
2021/04/23	13	18.92	3	18.75	18.95	10	10,331	0.10%
2021/04/22	1	18.20	2	18.20	18.10	-1	10,438	-0.01%
2021/04/21	2	19.50	1	19.50	19.00	1	11,121	0.01%
2021/04/20	27	19.02	0	0.00	19.05	27	11,229	0.24%
2021/04/19	10	19.02	8	19.01	18.85	2	11,325	0.02%
2021/04/16	2	18.20	4	18.41	18.65	-2	11,180	-0.02%
2021/04/14	3	17.37	2	17.30	17.60	1	11,089	0.01%
2021/04/13	3	18.47	3	18.17	18.15	0	11,094	0.00%
2021/04/12	0.3	18.68	21	18.56	18.45	-20.7	11,003	-0.19%
2021/04/09	3	18.12	14	18.15	18.20	-11	10,957	-0.10%
2021/04/08	42	18.71	14	19.00	18.90	28	10,753	0.26%
2021/04/07	17	18.13	33.1	18.15	18.45	-16.1	9,992	-0.16%
2021/04/06	10	17.00	6	16.62	16.80	4	9,169	0.04%
2021/04/01	8	16.05	4	16.05	16.10	4	9,004	0.04%
2021/03/30	3	16.05	3	16.05	16.15	0	9,048	0.00%
2021/03/29	17	16.95	1	16.60	16.50	16	8,930	0.18%
2021/03/26	0	0.00	1	16.45	16.45	-1	8,460	-0.01%
2021/03/25	1.1	16.16	11	16.55	16.15	-9.9	8,444	-0.12%
2021/03/24	0	0.00	26	16.25	16.10	-26	8,306	-0.31%
2021/03/23	20	15.96	19	16.00	15.85	1	8,273	0.01%
2021/03/22	9	16.47	47	16.52	16.40	-38	8,191	-0.46%
2021/03/19	3	16.07	3	16.25	16.25	0	8,094	0.00%
2021/03/17	1	16.10	0	0.00	16.00	1	8,179	0.01%
2021/03/16	0	0.00	3	15.80	15.85	-3	8,235	-0.04%
2021/03/15	2	15.90	4	15.88	15.85	-2	8,432	-0.02%
2021/03/11	16	15.59	0	0.00	15.45	16	8,905	0.18%
2021/03/10	2	15.30	0	0.00	15.10	2	9,136	0.02%
2021/03/09	0	14.95	3	14.85	14.85	-3	9,208	-0.03%
2021/03/08	35	15.00	3	14.95	15.15	32	9,490	0.34%
2021/03/05	6	15.30	13	15.20	15.10	-7	9,625	-0.07%
2021/03/04	5	15.60	0	0.00	15.40	5	9,804	0.05%
2021/03/02	1	15.80	1	16.00	15.75	0	9,876	0.00%
2021/02/25	8	15.80	8	15.80	15.80	0	10,284	0.00%
2021/02/24	5	16.16	1	15.85	15.75	4	10,344	0.04%
2021/02/23	5	16.00	2	16.05	16.10	3	10,691	0.03%
2021/02/22	17	16.38	1	16.20	16.10	16	10,581	0.15%
2021/02/19	1	15.30	10	15.42	15.60	-9	10,255	-0.09%
2021/02/18	1	15.15	1	15.15	15.30	0	10,124	0.00%
2021/02/17	2	14.85	66	14.98	15.30	-64	9,965	-0.64%
2021/02/05	2	13.85	0	0.00	13.95	2	9,622	0.02%
2021/02/04	5	13.99	3	14.00	13.85	2	9,606	0.02%
2021/02/03	2	14.00	0	0.00	13.90	2	9,550	0.02%
2021/02/01	3	13.55	0	0.00	13.55	3	9,597	0.03%
2021/01/29	29	13.95	0	0.00	13.80	29	9,543	0.30%
2021/01/28	2	14.15	9	14.30	14.25	-7	9,444	-0.07%
2021/01/27	19	14.00	0	0.00	13.90	19	9,261	0.21%
2021/01/26	11	14.02	9	14.30	14.00	2	9,212	0.02%
2021/01/25	2	14.33	0	0.00	14.25	2	9,146	0.02%
2021/01/22	0	0.00	2	14.60	14.50	-2	9,103	-0.02%
2021/01/20	27	14.75	26	14.69	14.35	1	8,951	0.01%
2021/01/19	10	14.74	0	0.00	15.10	10	8,694	0.12%
2021/01/18	36	14.35	10	14.26	14.50	26	8,591	0.30%
2021/01/15	24	15.38	4	15.28	15.00	20	8,613	0.23%
2021/01/14	90	16.07	80	16.04	16.00	10	8,441	0.12%
2021/01/13	4	15.28	9	14.94	15.55	-5	7,538	-0.07%
2021/01/12	1	14.85	1	15.00	14.50	0	7,235	0.00%
2021/01/11	5	14.75	0	0.00	14.80	5	6,975	0.07%
2021/01/08	0	0.00	1	14.25	14.25	-1	6,834	-0.01%
2021/01/07	0	0.00	54	14.45	14.55	-54	6,790	-0.80%
2021/01/06	54	14.25	15	14.40	14.10	39	6,719	0.58%
2021/01/05	1	14.95	10	14.90	14.90	-9	6,538	-0.14%
2021/01/04	12	14.43	117	14.61	14.55	-105	6,416	-1.64%	大賣/鉅額交易
2020/12/31	0	0.00	5	14.20	14.25	-5	6,307	-0.08%
2020/12/29	14	14.00	14	14.45	14.10	0	6,232	0.00%
2020/12/28	5	14.19	1	14.30	14.35	4	6,224	0.06%
2020/12/25	0	0.00	32	14.39	14.20	-32	6,165	-0.52%
2020/12/24	7	13.91	3	13.93	13.95	4	6,046	0.07%
2020/12/23	8	13.70	0	0.00	13.80	8	6,018	0.13%
2020/12/22	30	13.55	3	14.03	13.50	27	6,020	0.45%
2020/12/21	3	13.60	2	13.73	13.65	1	6,003	0.02%
2020/12/14	2	14.40	0	0.00	14.35	2	5,774	0.03%
2020/12/11	114	14.26	146	13.95	13.85	-32	5,674	-0.56%	大買/大賣/
2020/12/10	85	14.54	22	14.59	14.40	63	5,542	1.14%
2020/12/09	132	14.67	154	14.86	14.95	-22	5,392	-0.41%	大買/大賣/
2020/12/08	3	14.40	1	14.85	14.40	2	5,187	0.04%
2020/12/07	44	14.42	14	14.34	14.55	30	5,049	0.59%
2020/12/04	16	13.61	5.1	13.60	13.70	10.9	4,674	0.23%
2020/12/03	6	13.09	38	13.14	13.10	-32	4,405	-0.73%
2020/12/02	32	13.36	21	13.45	13.35	11	4,450	0.25%
2020/12/01	5	12.75	33	12.66	13.00	-28	4,151	-0.67%
2020/11/30	30	12.67	170	12.85	12.65	-140	4,000	-3.50%	大賣/鉅額交易
2020/11/27	173	12.55	3	12.50	12.55	170	3,815	4.46%	大買/鉅額交易
2020/11/26	3	12.15	0	0.00	12.15	3	3,693	0.08%
2020/11/25	5	12.15	0	0.00	12.15	5	3,660	0.14%
2020/11/24	3	12.35	1	11.90	12.10	2	3,506	0.06%
2020/11/23	7	11.98	11	11.95	11.90	-4	3,088	-0.13%
2020/11/20	2	12.18	1	12.20	12.05	1	3,046	0.03%
2020/11/19	1	11.50	0	0.00	11.55	1	2,592	0.04%
2020/11/17	4	11.35	0	0.00	11.30	4	2,555	0.16%
2020/11/16	2	11.25	1	11.30	11.30	1	2,572	0.04%
2020/11/12	3	11.35	3	11.25	11.15	0	2,581	0.00%
2020/11/11	12	11.28	8	11.21	11.25	4	2,600	0.15%
2020/11/10	3	11.37	3	11.27	11.15	0	2,643	0.00%
2020/11/09	0	0.00	4	11.25	11.20	-4	2,800	-0.14%
2020/10/27	2	11.40	0	0.00	11.30	2	2,850	0.07%
2020/10/26	12	11.67	1	11.50	11.55	11	2,838	0.39%
2020/10/23	1	11.20	16	11.61	11.70	-15	2,798	-0.54%
2020/10/21	5	10.90	0	0.00	11.00	5	2,532	0.20%
2020/10/19	8	10.88	0	0.00	10.85	8	2,580	0.31%
2020/10/16	2	11.05	2	10.95	10.80	0	2,608	0.00%
2020/10/15	0	0.00	30	11.10	11.05	-30	2,644	-1.13%
2020/10/14	2	10.90	0	0.00	11.00	2	2,690	0.07%
2020/10/13	0	0.00	8	10.75	10.85	-8	2,761	-0.29%
2020/10/05	10	10.75	0	0.00	10.70	10	3,062	0.33%
2020/09/24	3	10.50	0	0.00	10.50	3	4,587	0.07%
2020/09/17	0	0.00	30	11.67	11.65	-30	4,592	-0.65%
2020/09/16	0	0.00	10	11.75	11.50	-10	4,604	-0.22%
2020/09/14	0	0.00	30	11.35	11.40	-30	4,688	-0.64%
2020/09/11	30	11.25	0	0.00	11.25	30	4,703	0.64%
2020/09/07	22	12.25	21	12.33	12.10	1	4,696	0.02%
2020/08/26	1	12.00	1	11.80	11.75	0	5,259	0.00%
2020/08/25	0	0.00	30	11.60	11.75	-30	5,244	-0.57%
2020/08/24	30	11.33	0	0.00	11.30	30	5,189	0.58%
2020/08/21	0	0.00	42	11.04	11.25	-42	5,189	-0.81%
2020/08/20	10	10.80	0	0.00	10.80	10	5,172	0.19%
2020/08/18	2.1	11.75	0	0.00	11.75	2.1	5,118	0.04%
2020/08/13	0	0.00	1.1	11.68	11.50	-1.1	5,021	-0.02%
2020/08/12	0	0.00	7	12.00	12.00	-7	4,842	-0.14%
2020/07/30	0	0.00	1	10.75	10.90	-1	4,879	-0.02%
2020/07/27	1	10.70	0	0.00	10.60	1	4,865	0.02%
2020/07/24	1	11.00	16	10.86	10.85	-15	4,981	-0.30%
2020/07/23	0	0.00	1	11.15	11.15	-1	5,028	-0.02%
2020/07/22	7	11.09	5	11.14	11.10	2	5,033	0.04%
2020/07/21	2	11.15	15	11.10	11.10	-13	5,005	-0.26%
2020/07/20	0	0.00	5	10.65	10.65	-5	4,984	-0.10%
2020/07/16	6	11.05	0	0.00	11.15	6	4,902	0.12%
2020/07/10	10	11.65	0	0.00	11.60	10	4,711	0.21%
2020/07/09	0	0.00	10	12.30	12.35	-10	4,636	-0.22%
2020/07/08	20	12.70	20	12.65	12.85	0	4,513	0.00%
2020/07/07	16	12.39	10	12.50	12.35	6	4,321	0.14%
2020/07/06	50	12.75	57	12.95	12.95	-7	4,112	-0.17%
2020/07/03	10	11.90	0.1	11.90	11.90	10	3,344	0.30%
2020/07/02	0	0.00	1.2	10.73	10.85	-1.2	3,054	-0.04%
2020/07/01	1	10.55	0	0.00	10.50	1	2,989	0.03%
2020/06/30	2	10.30	0	0.00	10.30	2	2,952	0.07%
2020/06/23	0	0.00	1	10.35	10.30	-1	2,983	-0.03%
2020/06/22	0	0.00	1	10.85	10.50	-1	3,044	-0.03%
2020/06/19	16	10.61	0	0.00	10.75	16	3,052	0.52%
2020/06/12	0	0.00	16	10.14	10.25	-16	2,986	-0.54%
2020/06/11	22	10.87	16	10.60	10.50	6	2,959	0.20%
2020/06/10	3	10.20	2	10.15	10.65	1	2,602	0.04%
2020/06/02	0.1	9.92	0	0.00	9.96	0.1	2,515	0.00%
2020/06/01	20	9.40	20	9.68	9.53	0	2,497	0.00%
2020/05/28	11	9.50	0	0.00	9.33	11	2,518	0.44%
2020/05/21	2	9.57	0	0.00	9.60	2	2,929	0.07%
2020/05/20	0.1	9.42	0	0.00	9.45	0.1	2,929	0.00%
2020/05/14	0	0.00	10	9.52	9.52	-10	2,982	-0.34%
2020/05/08	0	0.00	1	10.25	9.97	-1	3,030	-0.03%
2020/05/07	0	0.00	21	10.15	10.15	-21	2,984	-0.70%
2020/05/06	1	10.10	1	9.98	9.90	0	2,959	0.00%
2020/05/05	6	9.87	0	0.00	9.85	6	2,911	0.21%
2020/04/30	2	9.96	0	0.00	9.99	2	2,921	0.07%
2020/04/29	1	10.10	1	10.15	10.00	0	2,938	0.00%
2020/04/28	2	10.00	1	9.75	10.30	1	2,866	0.03%
2020/04/24	24	9.33	0	0.00	9.27	24	3,025	0.79%
2020/04/21	0	0.00	12	9.05	8.81	-12	3,831	-0.31%
2020/04/09	0	0.00	1	8.94	8.88	-1	4,034	-0.02%
2020/04/08	1	8.94	0	0.00	8.87	1	4,071	0.02%
2020/04/06	0	0.00	2	8.24	8.35	-2	4,078	-0.05%
2020/04/01	0	0.00	1	8.24	8.26	-1	4,148	-0.02%
2020/03/27	0	0.00	1	8.45	8.10	-1	4,668	-0.02%
2020/03/26	4	8.00	9	7.83	8.21	-5	4,916	-0.10%
2020/03/25	8	7.57	0	0.00	7.74	8	4,873	0.16%
2020/03/24	4	7.26	0	0.00	7.23	4	4,820	0.08%
2020/03/20	8	7.34	0	0.00	7.43	8	4,804	0.17%
2020/03/19	0	0.00	3	7.44	7.03	-3	4,772	-0.06%
2020/03/11	0	0.00	1	11.10	10.55	-1	4,457	-0.02%
2020/03/09	1	10.95	9	11.05	10.60	-8	4,368	-0.18%
2020/03/06	0	0.00	21	10.90	10.80	-21	4,293	-0.49%
2020/03/03	10	11.00	23	10.96	10.75	-13	4,161	-0.31%
2020/03/02	5	10.95	25	10.78	10.95	-20	4,096	-0.49%
2020/02/27	18	10.71	27	10.86	10.70	-9	4,033	-0.22%
2020/02/26	10	10.53	0	0.00	10.65	10	3,782	0.26%
2020/02/25	16	10.49	4	10.25	10.35	12	3,712	0.32%
2020/02/24	2	10.20	25	10.19	10.20	-23	3,646	-0.63%
2020/02/20	0	0.00	3	10.55	10.55	-3	3,609	-0.08%
2020/02/18	8	10.37	0	0.00	10.40	8	3,545	0.23%
2020/02/17	5	10.30	1	10.35	10.25	4	3,519	0.11%
2020/02/14	1	10.45	0	0.00	10.45	1	3,504	0.03%
2020/02/13	11	10.37	1	10.60	10.45	10	3,496	0.29%
2020/02/12	10	10.65	0	0.00	10.55	10	3,507	0.29%
2020/02/11	1	10.25	0	0.00	10.15	1	3,418	0.03%
2020/02/05	0	0.00	41	10.50	10.20	-41	3,372	-1.22%
2020/02/04	0	0.00	4	10.40	10.40	-4	3,342	-0.12%
2020/02/03	106	10.13	86	10.20	10.20	20	3,319	0.60%	大買/
2020/01/31	2	10.90	225	11.04	10.90	-223	3,262	-6.83%	大賣/鉅額交易
2020/01/30	69	10.91	0	0.00	10.90	69	3,201	2.16%
2020/01/20	53	11.40	209	11.61	11.50	-156	3,057	-5.10%	大賣/鉅額交易
2020/01/17	568	11.52	204	11.59	11.40	364	2,938	12.39%	大買/大賣/鉅額交易
2020/01/16	10	11.53	17	11.38	11.75	-7	2,603	-0.27%
2020/01/14	1	10.30	0	0.00	10.30	1	2,113	0.05%
2020/01/09	22	10.38	21	10.25	10.25	1	1,945	0.05%
2019/12/30	0	0.00	16	10.60	10.45	-16	1,695	-0.94%
2019/12/27	1	10.55	0	0.00	10.65	1	1,638	0.06%
2019/12/26	1	11.00	7	10.85	10.85	-6	1,553	-0.39%
2019/12/25	6.1	10.68	0	0.00	10.55	6.1	1,408	0.43%
2019/12/24	26	10.45	19	10.75	10.70	7	1,332	0.53%
2019/12/23	7	10.36	0	0.00	10.40	7	984	0.71%
2019/12/13	5	9.17	0	0.00	8.95	5	677	0.74%
2019/12/09	4	8.95	0	0.00	8.96	4	641	0.62%
2019/11/29	0	0.00	5	8.85	8.87	-5	804	-0.62%
2019/11/21	0	0.00	6	8.76	8.80	-6	817	-0.73%
2019/11/19	1	8.80	0	0.00	8.81	1	818	0.12%
2019/11/07	0	0.00	5	9.23	9.26	-5	794	-0.63%
2019/10/30	0	0.00	2	9.38	9.35	-2	813	-0.25%
2019/10/22	0	0.00	30	9.47	9.45	-30	816	-3.68%
2019/10/15	6	9.39	0	0.00	9.40	6	811	0.74%
2019/10/14	0	0.00	3	9.19	9.19	-3	810	-0.37%
2019/09/24	0	0.00	10	9.48	9.44	-10	860	-1.16%
2019/09/19	5	9.36	0	0.00	9.39	5	804	0.62%
2019/09/09	10	9.61	0	0.00	9.44	10	782	1.28%
2019/09/05	6	9.75	0	0.00	9.55	6	736	0.82%
2019/09/04	25	9.26	0	0.00	9.34	25	666	3.75%
2019/08/19	4	8.85	0	0.00	8.80	4	571	0.70%
2019/08/16	4	8.80	0	0.00	8.82	4	566	0.71%
2019/08/13	0	0.00	9	8.98	8.87	-9	592	-1.52%
2019/07/16	0	0.00	6	8.91	8.81	-6	626	-0.96%
2019/07/15	8	8.91	0	0.00	8.91	8	630	1.27%
2019/05/31	4	8.45	0	0.00	8.50	4	786	0.51%
2019/05/30	6	8.45	0	0.00	8.43	6	787	0.76%
2019/05/28	2	8.47	0	0.00	8.46	2	797	0.25%
2019/05/22	2	8.40	0	0.00	8.40	2	859	0.23%
2019/05/21	0	0.00	1	8.30	8.37	-1	870	-0.11%
2019/05/20	4	8.51	1	8.30	8.25	3	870	0.34%
2019/05/15	2	9.01	0	0.00	9.00	2	1,031	0.19%
2019/05/13	0	0.00	5	8.90	8.85	-5	1,041	-0.48%
2019/05/09	0	0.00	8	9.50	9.26	-8	1,035	-0.77%
2019/04/29	0	0.00	10	9.61	9.65	-10	1,033	-0.97%
2019/04/25	0	0.00	4	9.98	9.97	-4	1,011	-0.40%
2019/04/24	1	10.05	0	0.00	9.94	1	1,007	0.10%
2019/04/22	7	10.16	2	10.20	10.25	5	962	0.52%
2019/04/17	0	0.00	20	9.61	9.70	-20	840	-2.38%
2019/04/12	0	0.00	5	9.70	9.61	-5	823	-0.61%
2019/04/08	6	9.72	0	0.00	9.78	6	802	0.75%
2019/04/01	0	0.00	3	9.54	9.51	-3	776	-0.39%
2019/03/29	2	9.60	7	9.61	9.59	-5	761	-0.66%
2019/03/20	0	0.00	2	10.10	10.10	-2	701	-0.28%
2019/03/19	0	0.00	10	10.05	10.05	-10	669	-1.49%
2019/03/18	4	9.92	0	0.00	9.94	4	665	0.60%
2019/03/15	10	9.85	0	0.00	9.85	10	660	1.51%
2019/03/13	0	0.00	1	10.15	10.10	-1	651	-0.15%
2019/03/12	1	10.15	0	0.00	10.05	1	649	0.15%
2019/03/07	0	0.00	1	10.10	10.10	-1	693	-0.14%
2019/02/21	2	10.20	2	10.30	10.15	0	642	0.00%
2019/02/20	0	0.00	2.5	10.24	10.30	-2.5	633	-0.39%
2019/02/18	0	0.00	15	10.25	10.20	-15	611	-2.45%
2019/02/15	16	10.44	0	0.00	10.45	16	582	2.74%
2019/02/14	14	9.94	0	0.00	9.87	14	490	2.85%
2019/02/13	1	9.48	0	0.00	9.48	1	432	0.23%
2019/02/12	2	9.18	0	0.00	9.30	2	421	0.47%
2019/01/09	6	9.12	5	9.21	9.22	1	447	0.22%
2019/01/07	2	9.03	0	0.00	9.01	2	450	0.44%
2018/12/27	2	9.08	0	0.00	9.03	2	508	0.39%
2018/12/19	0	0.00	1	9.23	9.16	-1	532	-0.19%
2018/12/12	2	9.33	0	0.00	9.46	2	546	0.37%
2018/12/10	0	0.00	1	9.22	9.22	-1	562	-0.18%
2018/12/06	2	9.50	0	0.00	9.23	2	620	0.32%
2018/12/03	10	9.73	0	0.00	9.73	10	629	1.59%
2018/11/21	2	8.71	0	0.00	8.71	2	533	0.37%
2018/11/14	2	8.50	0	0.00	8.50	2	551	0.36%
2018/11/12	12	8.65	0	0.00	8.63	12	563	2.13%
2018/11/08	5	8.88	0	0.00	8.83	5	586	0.85%
2018/11/07	1	8.78	0	0.00	8.78	1	587	0.17%
2018/10/30	1	8.11	0	0.00	8.11	1	625	0.16%
2018/10/26	2	8.52	0	0.00	8.20	2	618	0.32%
2018/10/16	2	8.92	0	0.00	8.92	2	640	0.31%
2018/10/12	2	8.65	0	0.00	8.68	2	645	0.31%
2018/10/05	0	0.00	2	9.87	9.75	-2	625	-0.32%
2018/10/03	4	10.05	0	0.00	10.10	4	632	0.63%
2018/10/02	7	10.10	0	0.00	10.10	7	646	1.08%
2018/09/28	4	10.10	0	0.00	10.10	4	695	0.58%
2018/09/14	5	10.29	0	0.00	10.45	5	776	0.64%
2018/09/13	12	9.51	10	10.05	10.25	2	784	0.25%
2018/09/10	0	0.00	10	9.98	9.90	-10	828	-1.21%
2018/09/05	2	10.70	0	0.00	10.70	2	1,037	0.19%
2018/08/30	2	10.75	0	0.00	10.75	2	1,161	0.17%
2018/08/23	1	10.60	0	0.00	10.65	1	1,355	0.07%
2018/08/13	0	0.00	20	11.15	11.00	-20	1,511	-1.32%
2018/08/10	0	0.00	15	11.45	11.40	-15	1,503	-1.00%
2018/08/09	30	11.75	0	0.00	11.65	30	1,509	1.99%
2018/08/07	1	11.60	0	0.00	11.60	1	1,498	0.07%
2018/08/06	0	0.00	1	11.50	11.50	-1	1,546	-0.06%
2018/07/26	1	11.55	0	0.00	11.45	1	1,636	0.06%
2018/07/20	0	0.00	5	11.40	11.45	-5	1,644	-0.30%
2018/07/19	1	11.30	0	0.00	11.25	1	1,641	0.06%
2018/07/17	2	11.15	0	0.00	11.30	2	1,776	0.11%
2018/07/13	0	0.00	0	11.10	11.15	0	1,770	0.00%
2018/07/12	11	10.90	0	0.00	11.00	11	1,769	0.62%
2018/07/11	4	10.85	0	0.00	10.80	4	1,767	0.23%
2018/06/29	8	12.36	0	0.00	12.35	8	1,720	0.46%
2018/06/27	4	12.43	0	0.00	12.55	4	1,726	0.23%
2018/06/25	6	12.93	3	12.75	12.75	3	1,712	0.18%
2018/06/21	0	0.00	20	13.10	13.20	-20	1,748	-1.14%
2018/06/20	0	0.00	47	12.97	12.95	-47	1,734	-2.71%
2018/06/19	20	12.95	20	13.10	13.00	0	1,980	0.00%
2018/06/15	16	13.05	0	0.00	13.20	16	1,956	0.82%
2018/06/13	4	12.83	0	0.00	12.70	4	1,793	0.22%
2018/06/12	24	12.92	0	0.00	12.85	24	1,800	1.33%
2018/06/11	22	12.57	5	12.60	12.80	17	1,770	0.96%
2018/06/08	2	12.75	0	0.00	12.75	2	1,778	0.11%
2018/06/07	0	0.00	15	12.78	12.80	-15	1,821	-0.82%
2018/06/06	11	12.62	95	12.70	12.70	-84	1,784	-4.71%
2018/06/05	20	12.50	0	0.00	12.50	20	1,767	1.13%
2018/06/04	11	12.69	0	0.00	12.60	11	1,765	0.62%
2018/06/01	14	12.57	0	0.00	12.70	14	1,701	0.82%
2018/05/31	25	12.43	0	0.00	12.35	25	1,663	1.50%
2018/05/30	60	12.18	0	0.00	12.75	60	1,619	3.71%
2018/05/28	5	11.75	3	11.80	11.80	2	1,468	0.14%
2018/05/24	1	11.60	0	0.00	11.55	1	1,557	0.06%
2018/05/11	1	12.50	0	0.00	12.45	1	1,775	0.06%
2018/04/30	1	12.55	0	0.00	12.50	1	1,925	0.05%
2018/04/24	5	12.50	30	12.63	12.60	-25	2,230	-1.12%
2018/04/23	0	0.00	1	13.10	13.10	-1	2,250	-0.04%
2018/04/16	0	0.00	2	13.10	13.05	-2	2,366	-0.08%
2018/04/12	0	13.40	2	13.35	13.40	-2	2,418	-0.08%
2018/04/09	0	0.00	2	13.15	13.05	-2	2,495	-0.08%
2018/04/02	1	13.30	0	0.00	13.30	1	2,515	0.04%
2018/03/28	10	13.40	10	13.30	13.30	0	2,771	0.00%
2018/03/27	0	0.00	13	13.50	13.45	-13	2,842	-0.46%
2018/03/23	41	13.75	0	0.00	13.75	41	2,859	1.43%
2018/03/22	2	14.35	24	14.22	14.15	-22	2,840	-0.77%
2018/03/21	0	0.00	1	14.00	13.90	-1	2,589	-0.04%
2018/03/20	20	13.95	0	0.00	13.85	20	2,583	0.77%
2018/03/19	0	0.00	4	13.80	14.00	-4	2,570	-0.16%
2018/03/16	11	13.90	0	0.00	13.85	11	2,560	0.43%
2018/03/14	3	13.98	0	0.00	14.10	3	2,650	0.11%
2018/03/13	50	14.12	0	0.00	14.00	50	2,651	1.89%
2018/03/09	4	13.80	0	0.00	13.80	4	2,716	0.15%
2018/02/26	0	0.00	1	13.50	13.65	-1	3,055	-0.03%
2018/02/01	1	15.15	0	0.00	15.15	1	3,337	0.03%
2018/01/30	0	0.00	2	15.70	15.35	-2	3,506	-0.06%
2018/01/24	2	15.30	0	0.00	15.25	2	3,732	0.05%
2018/01/23	0	0.00	16	15.33	15.30	-16	3,791	-0.42%
2018/01/19	1	15.75	2	15.85	15.75	-1	3,801	-0.03%
2018/01/18	13	15.90	32	15.90	15.70	-19	3,835	-0.50%
2018/01/15	43	15.66	0	0.00	15.55	43	3,830	1.12%
2018/01/12	1	14.95	0	0.00	15.35	1	3,783	0.03%
2018/01/10	0	0.00	1	15.15	15.05	-1	3,833	-0.03%
2018/01/08	4	15.55	0	0.00	15.40	4	4,060	0.10%
2018/01/05	2	15.45	0	0.00	15.45	2	4,169	0.05%
2018/01/03	0	0.00	1	15.45	15.35	-1	4,538	-0.02%