菱生 (2369)-華南永昌-南京券商分點個股進出

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

菱生

(2369)

可現股當沖

股價
22.80
漲跌
▲0.60
漲幅
+2.70%
成交量
2,270張
產業
上市半導體類股▼1.07%
538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－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/04/17	3	22.65	43	22.81	22.80	-40	14,887	-0.27%
2024/04/16	0	22.19	2	22.05	22.20	-2	14,886	-0.01%
2024/04/15	4	23.16	2.1	23.23	23.05	1.9	14,838	0.01%
2024/04/12	0	24.40	1	24.60	24.20	-1	14,769	-0.01%
2024/04/11	3	24.62	2	24.50	24.45	1	14,759	0.01%
2024/04/10	41	25.01	42	25.47	24.95	-1	14,760	-0.01%
2024/04/09	2	24.68	6	24.81	24.90	-4	14,695	-0.03%
2024/04/08	5	24.37	6	24.41	24.60	-1	14,655	-0.01%
2024/04/03	2	24.30	0	0.00	24.15	2	14,680	0.01%
2024/04/02	0	0.00	1	24.45	24.40	-1	14,820	-0.01%
2024/04/01	1	24.95	42	25.04	24.90	-41	15,048	-0.27%
2024/03/29	14	23.71	2	23.85	23.80	12	15,037	0.08%
2024/03/28	4	24.60	2	24.35	24.10	2	15,070	0.01%
2024/03/27	2	24.30	1	24.25	24.35	1	15,060	0.01%
2024/03/26	2	25.15	6	24.62	24.40	-4	15,057	-0.03%
2024/03/25	6	25.62	15	25.40	25.20	-9	15,050	-0.06%
2024/03/22	26	25.41	10	25.21	25.35	16	15,016	0.11%
2024/03/21	227	25.26	231	25.38	24.90	-4	14,898	-0.03%	大買/大賣/
2024/03/20	4	24.28	0	0.00	24.15	4	14,619	0.03%
2024/03/19	2	24.73	2	24.63	24.45	0	14,640	0.00%
2024/03/18	27	24.72	23	24.69	24.85	4	14,646	0.03%
2024/03/15	25	24.15	10	24.22	24.05	15	14,617	0.10%
2024/03/14	1	24.75	1	24.45	24.35	0	14,613	0.00%
2024/03/13	3	25.33	2	25.05	24.95	1	14,624	0.01%
2024/03/12	3	25.05	9	25.51	25.55	-6	14,624	-0.04%
2024/03/11	2	25.10	2	25.03	24.90	0	14,644	0.00%
2024/03/08	5	25.06	18	24.65	24.75	-13	14,682	-0.09%
2024/03/07	11	26.59	24	26.02	25.60	-13	14,631	-0.09%
2024/03/06	37	27.00	23	26.97	27.10	14	14,558	0.10%
2024/03/05	15	26.28	11	26.46	26.45	4	14,663	0.03%
2024/03/04	2	26.30	2	26.40	26.25	0	15,604	0.00%
2024/03/01	35	27.14	87	27.18	26.35	-52	15,581	-0.33%
2024/02/29	114	26.83	60	27.28	26.60	54	15,319	0.35%	大買/
2024/02/27	2	26.58	4	26.51	26.40	-2	15,175	-0.01%
2024/02/26	12	27.15	3	27.12	27.10	9	15,001	0.06%
2024/02/23	9	27.19	9	26.83	26.65	0	14,866	0.00%
2024/02/22	19	27.98	16	27.65	27.25	3	14,794	0.02%
2024/02/21	44	27.88	53.2	27.90	27.60	-9.2	14,615	-0.06%
2024/02/20	77	28.21	66.1	28.42	27.75	10.9	14,454	0.08%
2024/02/19	148.1	29.54	133	29.36	28.40	15.1	14,008	0.11%	大買/大賣/
2024/02/16	214.1	26.91	195	27.42	28.10	19.1	12,541	0.15%	大買/大賣/
2024/02/15	60	25.20	142	25.14	25.55	-82	11,643	-0.70%	大賣/
2024/02/05	60	24.22	12	24.26	24.15	48	11,497	0.42%
2024/02/02	88	24.04	85	24.01	23.90	3	11,304	0.03%
2024/02/01	29	23.84	26.1	24.00	23.80	2.9	11,194	0.03%
2024/01/31	288	24.76	239	24.88	24.35	49	11,138	0.44%	大買/大賣/
2024/01/30	65.2	23.76	54	23.81	24.55	11.2	10,369	0.11%
2024/01/29	4	22.78	0	0.00	22.70	4	9,680	0.04%
2024/01/26	7	23.26	7.1	22.73	22.70	-0.1	9,703	0.00%
2024/01/25	1	23.40	8	23.31	23.20	-7	9,672	-0.07%
2024/01/24	461	24.75	435.9	24.12	23.90	25.1	9,552	0.26%	大買/大賣/
2024/01/23	39	22.79	46	23.34	23.90	-7	8,402	-0.08%
2024/01/22	31.1	21.49	32	21.58	21.75	-0.9	8,120	-0.01%
2024/01/19	4	20.94	2	21.13	21.00	2	8,223	0.02%
2024/01/18	1	20.30	0	0.00	20.15	1	8,599	0.01%
2024/01/17	0	20.70	3	20.30	20.45	-3	9,181	-0.03%
2024/01/16	5	20.75	7	20.71	20.70	-2	10,785	-0.02%
2024/01/15	1	21.10	0	0.00	21.10	1	11,370	0.01%
2024/01/11	26	20.95	26	20.78	21.00	0	12,175	0.00%
2024/01/10	31	20.65	30	20.83	20.70	1	12,641	0.01%
2024/01/08	12	21.75	3	21.90	21.50	9	13,018	0.07%
2024/01/05	2	22.20	0	0.00	21.85	2	13,001	0.02%
2024/01/02	0	0.00	1	22.90	22.95	-1	12,951	-0.01%
2023/12/29	6	22.95	0	0.00	22.90	6	12,942	0.05%
2023/12/28	11	22.84	12	23.04	23.30	-1	12,907	-0.01%
2023/12/27	15	23.32	15	23.28	23.20	0	12,757	0.00%
2023/12/26	17	22.37	16	22.44	22.35	1	12,489	0.01%
2023/12/21	1	21.75	0	0.00	21.70	1	12,332	0.01%
2023/12/20	0	0.00	1	22.20	22.20	-1	12,313	-0.01%
2023/12/19	0	0.00	4	21.60	21.85	-4	12,267	-0.03%
2023/12/18	0	0.00	1	22.05	22.10	-1	12,248	-0.01%
2023/12/15	2	23.20	4	23.10	22.35	-2	12,245	-0.02%
2023/12/13	1	22.65	3	22.60	22.70	-2	12,147	-0.02%
2023/12/12	1	22.70	5	22.79	22.70	-4	12,134	-0.03%
2023/12/11	1	23.05	6	23.05	23.00	-5	12,100	-0.04%
2023/12/08	0	0.00	1	23.45	23.30	-1	12,079	-0.01%
2023/12/07	2	23.10	4	23.06	23.30	-2	12,064	-0.02%
2023/12/06	7	23.36	0	0.00	23.55	7	12,036	0.06%
2023/12/05	1	23.50	0	0.00	23.30	1	11,988	0.01%
2023/12/04	1	23.80	2	23.70	23.70	-1	11,939	-0.01%
2023/12/01	11	24.10	21	23.81	24.15	-10	11,883	-0.08%
2023/11/30	17	24.20	16	23.93	23.90	1	11,820	0.01%
2023/11/29	164	24.30	164	24.83	24.30	0	11,673	0.00%	大買/大賣/
2023/11/28	7	23.66	69	23.39	23.45	-62	11,095	-0.56%
2023/11/27	0	0.00	1	23.45	23.20	-1	11,022	-0.01%
2023/11/24	62	23.33	56.2	23.45	23.30	5.8	10,979	0.05%
2023/11/22	3	23.53	2	23.35	23.45	1	11,135	0.01%
2023/11/21	3	23.40	5	23.53	23.05	-2	11,163	-0.02%
2023/11/20	1	23.60	22	23.42	23.25	-21	11,011	-0.19%
2023/11/17	15	22.92	16	22.85	22.80	-1	10,827	-0.01%
2023/11/16	4	22.36	3	22.27	22.45	1	10,606	0.01%
2023/11/15	128	22.66	50.7	22.40	22.60	77.4	10,389	0.74%	大買/
2023/11/14	2	21.70	3	21.33	21.75	-1	9,836	-0.01%
2023/11/13	22.2	21.49	8	21.59	21.65	14.2	9,676	0.15%
2023/11/09	0.1	20.10	0	0.00	20.05	0.1	9,223	0.00%
2023/11/08	10	20.72	10	20.58	20.40	0	9,169	0.00%
2023/11/07	1	20.30	2	20.60	20.75	-1	9,060	-0.01%
2023/11/06	5	21.25	6	21.29	21.15	-1	8,961	-0.01%
2023/11/03	1.1	21.04	14	20.90	20.80	-12.9	8,885	-0.15%
2023/11/02	1	21.05	5	21.10	21.10	-4	8,827	-0.05%
2023/11/01	7	21.61	15	20.92	20.85	-8	8,765	-0.09%
2023/10/31	0.2	21.10	8	21.47	21.15	-7.9	8,649	-0.09%
2023/10/30	13.1	22.15	18	21.69	21.75	-4.9	8,496	-0.06%
2023/10/27	12	22.34	12	21.81	21.70	0	8,318	0.00%
2023/10/26	30	22.95	36	22.45	22.40	-6	8,168	-0.07%
2023/10/25	38.1	23.33	27	23.46	23.25	11.1	8,159	0.14%
2023/10/24	48.1	24.33	112	24.68	23.55	-63.9	7,787	-0.82%	大賣/
2023/10/23	48	23.05	42	23.32	23.65	6	6,176	0.10%
2023/10/20	62	20.77	69	20.94	21.50	-7	5,607	-0.12%
2023/10/19	1	20.00	37	19.79	19.55	-36	4,977	-0.72%
2023/10/18	82	19.80	32	19.82	20.10	50	4,813	1.04%
2023/10/17	14	19.46	11.1	19.05	18.85	2.9	4,372	0.07%
2023/10/16	22	18.88	8	18.76	19.10	14	4,165	0.34%
2023/10/13	1	17.55	0	0.00	17.55	1	4,074	0.02%
2023/10/11	1	17.00	1	17.30	17.00	0	4,120	0.00%
2023/10/06	1	17.35	3	17.23	17.20	-2	4,223	-0.05%
2023/10/04	1	17.40	1	17.50	17.40	0	4,291	0.00%
2023/10/03	1	18.10	0	0.00	17.90	1	4,333	0.02%
2023/10/02	0	0.00	0	18.13	18.20	0	4,483	0.00%
2023/09/28	0	0.00	1	18.20	18.00	-1	4,658	-0.02%
2023/09/27	0	0.00	20	18.40	18.55	-20	5,089	-0.39%
2023/09/26	0	0.00	0	19.10	18.55	0	5,199	0.00%
2023/09/25	0	0.00	0	19.00	19.10	0	5,205	0.00%
2023/09/20	0	0.00	1	19.10	19.00	-1	5,188	-0.02%
2023/09/19	0	0.00	0	19.50	19.20	0	5,173	0.00%
2023/09/14	2	19.63	9.1	19.50	19.55	-7.1	5,134	-0.14%
2023/09/13	0	0.00	1	19.35	19.25	-1	5,131	-0.02%
2023/09/12	13	19.77	10	19.70	19.70	3	5,129	0.06%
2023/09/11	0	0.00	1	19.50	19.30	-1	5,114	-0.02%
2023/09/07	0	0.00	4	19.55	19.55	-4	5,035	-0.08%
2023/09/06	10	19.90	12	19.67	19.65	-2	4,995	-0.04%
2023/09/05	21	19.75	16	19.86	19.85	5	4,916	0.10%
2023/09/04	16	19.78	14	19.47	19.40	2	4,799	0.04%
2023/09/01	126	19.81	101	19.76	20.70	25	4,607	0.54%	大買/大賣/
2023/08/31	6	18.85	2.1	18.92	19.10	3.9	4,113	0.10%
2023/08/29	2	18.93	0	0.00	18.80	2	4,056	0.05%
2023/08/28	116	19.35	121	19.11	18.95	-5	3,970	-0.13%	大買/大賣/
2023/08/25	40.1	18.63	27	18.74	18.80	13.1	3,661	0.36%
2023/08/24	1.1	17.85	0	0.00	17.50	1.1	3,472	0.03%
2023/08/18	0	0.00	1	17.00	17.00	-1	3,418	-0.03%
2023/08/17	0	0.00	1	17.40	17.25	-1	3,412	-0.03%
2023/08/15	10	17.30	10	17.30	17.30	0	3,394	0.00%
2023/08/14	0	0.00	28	16.95	17.00	-28	3,389	-0.83%
2023/08/11	1	17.60	2	17.45	17.35	-1	3,371	-0.03%
2023/08/10	0	0.00	1	17.55	17.55	-1	3,364	-0.03%
2023/08/08	1	18.55	0	0.00	18.50	1	3,296	0.03%
2023/08/07	4	18.70	4	18.80	18.75	0	3,280	0.00%
2023/08/02	11	18.35	1	18.30	18.10	10	3,209	0.31%
2023/08/01	9	18.58	1	18.55	18.50	8	3,159	0.25%
2023/07/31	17.5	19.75	10	19.80	18.70	7.5	3,108	0.24%
2023/07/28	30.5	20.22	28	20.13	20.05	2.5	2,944	0.09%
2023/07/27	15.7	18.37	10	18.95	19.35	5.7	2,504	0.23%
2023/07/26	0	0.00	0	17.90	17.60	0	2,283	0.00%
2023/07/25	2	18.00	0	0.00	17.90	2	2,266	0.09%
2023/07/24	1	17.65	1	17.60	17.55	0	2,228	0.00%
2023/07/21	0.1	17.90	1	17.90	17.90	-0.9	2,206	-0.04%
2023/07/20	7	18.06	7	18.08	18.05	0	2,202	0.00%
2023/07/19	0	0.00	30	18.15	17.55	-30	2,159	-1.39%
2023/07/18	30	18.28	4	18.31	17.85	26	2,129	1.22%
2023/07/17	0	0.00	8	17.85	17.95	-8	2,030	-0.39%
2023/07/14	8	17.90	2	18.00	17.85	6	1,998	0.30%
2023/07/13	31	18.34	29	18.33	17.85	2	1,994	0.10%
2023/07/12	1	17.85	0	0.00	17.90	1	1,892	0.05%
2023/07/10	3.2	17.57	6	17.73	17.50	-2.8	1,821	-0.15%
2023/07/07	7	18.01	5	17.91	17.85	2	1,813	0.11%
2023/07/06	34	18.26	47	18.04	18.40	-13	1,658	-0.79%
2023/07/05	86	17.93	62	17.87	18.00	24	1,477	1.62%
2023/07/04	0	0.00	0.5	17.15	17.15	-0.5	1,025	-0.04%
2023/06/19	2	15.60	8	15.60	15.55	-6	862	-0.70%
2023/06/16	0	15.45	2	15.50	15.60	-2	842	-0.23%
2023/06/15	0	0.00	8.5	15.19	15.40	-8.5	814	-1.04%
2023/06/12	0	14.95	0	0.00	14.75	0	775	0.00%
2023/06/08	0	14.95	0	0.00	14.85	0	778	0.00%
2023/06/07	0	0.00	9	15.10	15.00	-9	793	-1.13%
2023/06/06	0	14.95	0	0.00	14.90	0	805	0.00%
2023/06/05	0	15.05	0	0.00	14.95	0	830	0.00%
2023/05/12	0	0.00	0	13.80	13.70	0	1,139	0.00%
2023/05/10	0	0.00	0.1	14.05	14.00	-0.1	1,202	-0.01%
2023/05/09	0	0.00	1	14.00	14.00	-1	1,219	-0.08%
2023/05/02	0	0.00	3	14.18	14.30	-3	1,495	-0.20%
2023/04/27	0	0.00	0	14.15	14.05	0	1,495	0.00%
2023/04/25	0	0.00	2	14.30	14.20	-2	1,483	-0.13%
2023/04/24	0	14.80	0.1	14.80	14.70	-0.1	1,472	-0.01%
2023/04/21	0	0.00	0	15.10	14.85	0	1,471	0.00%
2023/04/20	0	15.44	0	0.00	15.05	0	1,460	0.00%
2023/04/17	0	0.00	1	15.60	15.60	-1	1,412	-0.07%
2023/04/12	1.1	15.50	10	15.50	15.70	-8.9	1,355	-0.66%
2023/04/07	0	0.00	5	14.95	14.95	-5	1,294	-0.39%
2023/04/06	0	15.00	0	0.00	15.05	0	1,291	0.00%
2023/03/30	5	15.10	0	15.09	15.15	5	1,285	0.39%
2023/03/29	10	15.15	0	0.00	14.90	10	1,277	0.79%
2023/03/28	0	15.15	0	0.00	15.05	0	1,280	0.00%
2023/03/27	0	15.30	1	15.35	15.25	-1	1,275	-0.08%
2023/03/24	0	15.20	0	0.00	15.20	0	1,275	0.00%
2023/03/23	2	15.20	0	0.00	15.20	2	1,269	0.16%
2023/03/21	0	0.00	0	15.05	14.95	0	1,259	0.00%
2023/03/17	1	14.60	0	0.00	14.80	1	1,258	0.08%
2023/03/15	0	0.00	0	15.05	14.80	0	1,252	0.00%
2023/03/14	0	15.00	0	0.00	14.85	0	1,260	0.00%
2023/03/13	0	15.00	1	14.95	15.00	-1	1,271	-0.08%
2023/03/10	0	15.44	0.1	15.50	15.10	-0.1	1,280	-0.01%
2023/03/09	1	15.70	20	15.75	15.55	-19	1,276	-1.49%
2023/03/08	1	15.70	0	0.00	15.70	1	1,267	0.08%
2023/03/07	0.1	15.60	0	0.00	15.55	0.1	1,243	0.01%
2023/03/06	0	0.00	0	15.40	15.40	0	1,231	0.00%
2023/03/03	15	15.30	0	0.00	15.35	15	1,223	1.23%
2023/03/02	15	15.21	0	15.30	15.20	15	1,209	1.24%
2023/03/01	0	15.20	0	15.10	15.15	0	1,207	0.00%
2023/02/23	3	15.45	2	15.50	15.40	1	1,192	0.08%
2023/02/22	1	15.20	1	15.30	15.50	0	1,171	0.00%
2023/02/21	1	15.45	3	15.45	15.45	-2	1,166	-0.17%
2023/02/20	0	0.00	10	15.65	15.70	-10	1,163	-0.86%
2023/02/17	1	15.40	2	15.28	15.45	-1	1,138	-0.09%
2023/02/16	20	15.23	2	15.25	15.25	18	1,104	1.63%
2023/02/15	1	14.45	0	0.00	14.55	1	1,033	0.10%
2023/02/14	0	14.40	0	0.00	14.55	0	1,034	0.00%
2023/02/13	0	14.50	0	0.00	14.45	0	1,120	0.00%
2023/02/10	0	0.00	4	14.51	14.40	-4	1,126	-0.36%
2023/02/09	3	15.15	0	0.00	14.90	3	1,101	0.27%
2023/02/06	0	14.95	0	0.00	14.80	0	1,095	0.00%
2023/02/03	4	15.08	4	15.03	15.05	0	1,081	0.00%
2023/02/02	23	15.06	23	15.10	15.10	0	1,040	0.00%
2023/02/01	2	14.50	5	14.38	14.70	-3	900	-0.33%
2023/01/31	0	13.45	0	0.00	13.95	0	852	0.00%
2023/01/16	0	0.00	20	13.10	13.05	-20	837	-2.39%
2023/01/11	20	13.45	1	13.45	13.45	19	837	2.27%
2023/01/03	0	13.00	0	0.00	13.05	0	888	0.00%
2022/12/29	0	13.00	0	0.00	12.95	0	892	0.00%
2022/12/21	0	0.00	6	13.20	13.20	-6	973	-0.62%
2022/12/16	1	13.75	0	0.00	13.70	1	1,015	0.10%
2022/12/07	0	0.00	0.1	14.35	14.05	-0.1	1,045	-0.01%
2022/12/02	0	0.00	2	14.85	14.90	-2	1,039	-0.19%
2022/11/30	0.1	14.50	0	0.00	14.25	0.1	1,031	0.01%
2022/11/29	1	13.75	0	0.00	13.95	1	1,035	0.10%
2022/11/25	0	0.00	3	13.98	13.95	-3	1,045	-0.29%
2022/11/24	4	14.05	0	0.00	14.15	4	1,045	0.38%
2022/11/23	1	14.00	0	0.00	14.05	1	1,044	0.10%
2022/11/14	0.1	13.95	0	13.90	13.95	0.1	1,020	0.01%
2022/11/11	0	0.00	5	13.95	13.70	-5	1,020	-0.49%
2022/11/09	6	14.08	1	13.90	13.95	5	1,002	0.50%
2022/11/08	10	13.60	0	0.00	13.50	10	923	1.08%
2022/10/31	0.1	12.80	0	0.00	12.90	0.1	956	0.01%
2022/10/25	0	0.00	2	12.80	12.65	-2	1,102	-0.18%
2022/10/14	0	12.75	1	12.35	12.65	-1	1,178	-0.08%
2022/10/13	0	0.00	1	12.00	11.85	-1	1,179	-0.08%
2022/10/05	0	0.00	0	13.55	13.45	0	1,191	0.00%
2022/09/28	0	0.00	11	13.05	12.35	-11	1,254	-0.88%
2022/09/26	2	13.78	0	0.00	13.35	2	1,257	0.16%
2022/09/19	0	0.00	1	15.00	14.85	-1	1,304	-0.08%
2022/09/15	1	15.30	0	0.00	15.30	1	1,327	0.08%
2022/09/14	0	0.00	2	15.08	15.15	-2	1,346	-0.15%
2022/09/12	0	15.20	0	0.00	15.10	0	1,396	0.00%
2022/09/05	0	0.00	0	15.25	15.15	0	1,486	0.00%
2022/09/02	0	0.00	1	15.60	15.55	-1	1,490	-0.07%
2022/08/31	3	15.80	0	0.00	16.00	3	1,498	0.20%
2022/08/30	5.1	15.76	0	0.00	15.85	5.1	1,502	0.34%
2022/08/29	0.1	15.75	2	15.60	15.65	-1.9	1,504	-0.13%
2022/08/26	0	0.00	1	16.15	16.15	-1	1,501	-0.07%
2022/08/25	1	16.00	1	16.00	16.00	0	1,497	0.00%
2022/08/19	0	0.00	1	16.45	16.55	-1	1,578	-0.06%
2022/08/18	0	0.00	1	16.00	16.20	-1	1,566	-0.06%
2022/08/12	1	15.85	2	15.90	15.85	-1	1,560	-0.06%
2022/08/11	0	0.00	1	15.45	15.40	-1	1,547	-0.06%
2022/08/09	1	15.25	0	0.00	15.25	1	1,542	0.06%
2022/08/05	1	15.90	0	0.00	15.90	1	1,522	0.07%
2022/08/01	0	0.00	2	17.00	17.00	-2	1,436	-0.14%
2022/07/29	0	0.00	1	16.95	16.90	-1	1,431	-0.07%
2022/07/28	1	16.85	0	0.00	16.75	1	1,429	0.07%
2022/07/27	0	0.00	1	16.70	16.75	-1	1,419	-0.07%
2022/07/22	1	17.15	1	17.25	16.95	0	1,417	0.00%
2022/07/20	3	16.85	2	16.80	16.75	1	1,441	0.07%
2022/07/19	0	0.00	1	16.40	16.55	-1	1,461	-0.07%
2022/07/18	1	16.15	1	16.25	16.35	0	1,467	0.00%
2022/07/15	3	16.10	1	15.95	16.10	2	1,465	0.14%
2022/07/14	3	15.85	0	0.00	15.85	3	1,470	0.20%
2022/07/13	0	15.80	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%
2022/07/08	1	16.05	1	16.25	16.25	0	1,481	0.00%
2022/07/07	15	15.05	15	15.69	15.85	0	1,472	0.00%
2022/07/06	0	0.00	2	15.80	15.20	-2	1,461	-0.14%
2022/07/04	0	0.00	1	16.00	15.80	-1	1,482	-0.07%
2022/07/01	2	15.68	1	16.25	15.40	1	1,481	0.07%
2022/06/30	5	16.60	6	16.45	16.45	-1	1,455	-0.07%
2022/06/27	0	0.00	3	17.55	17.75	-3	1,494	-0.20%
2022/06/23	2	17.30	6	17.00	17.00	-4	1,529	-0.26%
2022/06/22	1	17.05	0	0.00	17.00	1	1,729	0.06%
2022/06/21	2	17.65	0	0.00	17.85	2	1,759	0.11%
2022/06/20	1	17.15	0	0.00	17.00	1	1,775	0.06%
2022/06/17	1	18.20	0	0.00	18.10	1	1,791	0.06%
2022/06/16	3	19.42	3	18.90	18.70	0	1,818	0.00%
2022/06/15	0	0.00	4	19.60	19.40	-4	1,918	-0.21%
2022/06/14	1	19.45	2	19.30	19.45	-1	1,936	-0.05%
2022/06/13	2	19.95	0	20.70	19.90	2	1,919	0.10%
2022/06/06	0.1	21.45	0	0.00	21.40	0.1	2,035	0.00%
2022/06/02	0	21.60	0	0.00	21.60	0	2,090	0.00%
2022/06/01	0	0.00	47	21.55	21.60	-47	2,140	-2.20%
2022/05/31	21	21.51	21	21.55	21.50	0	2,156	0.00%
2022/05/20	0	21.15	0	0.00	21.10	0	2,259	0.00%
2022/05/19	0	0.00	0	20.70	21.20	0	2,274	0.00%
2022/05/18	0	0.00	1	21.20	21.10	-1	2,291	-0.04%
2022/05/17	0.1	20.90	2	20.85	20.90	-1.9	2,320	-0.08%
2022/05/12	0	0.00	6	20.33	19.80	-6	2,351	-0.26%
2022/05/11	4	20.58	0	20.40	20.20	4	2,355	0.17%
2022/05/03	0.1	21.00	0	21.10	21.15	0.1	2,601	0.00%
2022/04/25	1	22.10	0	0.00	21.90	1	2,761	0.04%
2022/04/22	3	22.90	0	0.00	22.90	3	2,759	0.11%
2022/04/21	2	23.40	1	23.30	23.25	1	2,810	0.04%
2022/04/19	0	0.00	2	23.10	23.10	-2	2,891	-0.07%
2022/04/18	0	22.70	0	22.50	22.60	0	2,967	0.00%
2022/04/15	1	22.80	1	22.90	22.80	0	2,993	0.00%
2022/04/13	0	0.00	5	23.50	23.55	-5	3,165	-0.16%
2022/04/12	0	0.00	3	23.10	23.05	-3	3,248	-0.09%
2022/04/11	0	0.00	0	23.65	23.05	0	3,344	0.00%
2022/04/08	0	0.00	5	23.70	23.75	-5	3,592	-0.14%
2022/04/07	3	23.62	0	0.00	23.60	3	3,776	0.08%
2022/04/06	1	23.95	0	0.00	24.05	1	3,948	0.03%
2022/03/31	0	24.90	1	24.40	24.45	-1	4,293	-0.02%
2022/03/30	0	25.04	1	25.35	24.85	-1	4,757	-0.02%
2022/03/29	2	25.10	8	25.25	25.05	-6	4,835	-0.12%
2022/03/28	0	24.81	0	0.00	24.90	0	4,878	0.00%
2022/03/25	8	25.85	7	25.73	25.15	1	4,902	0.02%
2022/03/24	2	25.25	2	25.25	25.30	0	4,738	0.00%
2022/03/22	0.1	24.75	0	0.00	24.80	0.1	4,871	0.00%
2022/03/21	0	24.45	28	24.69	24.60	-28	4,929	-0.57%
2022/03/18	80	23.82	82	24.14	24.45	-2	4,986	-0.04%
2022/03/17	0	0.00	1	23.25	23.25	-1	4,941	-0.02%
2022/03/15	6	22.33	0	22.55	22.35	6	5,142	0.12%
2022/03/14	0	23.05	0	0.00	23.10	0	5,373	0.00%
2022/03/11	2	22.85	1	22.75	22.90	1	5,541	0.02%
2022/03/10	5	23.00	5	23.05	22.90	0	5,638	0.00%
2022/03/08	12	21.67	1	21.45	21.50	11	5,957	0.18%
2022/03/07	2	22.58	14	22.81	22.50	-12	7,005	-0.17%
2022/03/04	0	0.00	4	23.80	23.70	-4	7,698	-0.05%
2022/03/03	5	24.26	0	0.00	24.10	5	7,897	0.06%
2022/03/02	0	23.75	0	0.00	24.00	0	8,241	0.00%
2022/02/24	4	23.60	4	23.58	23.35	0	8,572	0.00%
2022/02/22	3	24.43	1	24.40	24.35	2	9,124	0.02%
2022/02/18	1	25.00	3	25.10	25.10	-2	9,691	-0.02%
2022/02/17	2	25.08	3	25.03	25.00	-1	9,801	-0.01%
2022/02/15	1	24.70	1	24.75	24.65	0	10,157	0.00%
2022/02/10	2	25.32	0	0.00	25.20	2	10,542	0.02%
2022/02/09	0	0.00	60	24.70	25.30	-60	10,585	-0.57%
2022/02/08	122	24.29	62	24.45	24.45	60	10,600	0.57%	大買/
2022/02/07	0	23.95	25	23.70	24.00	-25	10,705	-0.23%
2022/01/26	1	23.55	11	23.28	23.30	-10	11,050	-0.09%
2022/01/25	1	23.90	11	24.03	23.40	-10	11,241	-0.09%
2022/01/24	0	24.30	2	24.30	24.20	-2	11,341	-0.02%
2022/01/21	1	24.80	0	0.00	24.65	1	11,433	0.01%
2022/01/20	2	25.25	1	25.05	25.50	1	11,496	0.01%
2022/01/19	0	0.00	0	25.15	25.15	0	11,483	0.00%
2022/01/18	13	25.46	2	25.28	25.10	11	11,543	0.10%
2022/01/17	10	25.50	0	25.00	25.50	10	11,564	0.09%
2022/01/14	0	0.00	2	24.75	24.80	-2	11,597	-0.02%
2022/01/13	5	25.40	0	0.00	25.15	5	11,617	0.04%
2022/01/12	1	25.15	1	25.35	25.20	0	11,640	0.00%
2022/01/11	2	25.68	4	25.35	25.25	-2	11,662	-0.02%
2022/01/10	1	25.90	14	25.95	25.90	-13	11,660	-0.11%
2022/01/07	14	26.63	31	26.31	26.05	-17	11,753	-0.14%
2022/01/06	6	26.90	6	27.09	27.00	0	11,772	0.00%
2022/01/05	10	27.20	5	27.29	27.10	5	11,815	0.04%
2022/01/04	23	27.59	26	27.45	27.55	-3	11,843	-0.03%
2022/01/03	45	27.83	33	27.55	27.85	12	11,828	0.10%
2021/12/30	3	27.67	29	27.50	27.70	-26	11,651	-0.22%
2021/12/29	54	27.34	2	27.40	27.30	52	11,570	0.45%
2021/12/28	1	27.25	17	27.22	26.85	-16	11,556	-0.14%
2021/12/27	42	27.15	21	27.41	27.00	21	11,660	0.18%
2021/12/24	222	27.08	254	27.25	27.35	-32	11,567	-0.28%	大買/大賣/
2021/12/23	2	26.35	0	0.00	26.35	2	11,213	0.02%
2021/12/22	10	26.05	29	26.14	25.90	-19	11,372	-0.17%
2021/12/21	15	25.90	1	25.80	25.80	14	11,439	0.12%
2021/12/20	7	25.80	4	25.79	25.75	3	11,510	0.03%
2021/12/17	5	26.22	0	0.00	26.05	5	11,611	0.04%
2021/12/16	4	26.79	2	26.80	26.80	2	11,789	0.02%
2021/12/15	10	25.98	5	26.15	26.20	5	11,905	0.04%
2021/12/14	3	25.97	3	25.95	25.75	0	12,137	0.00%
2021/12/13	4	26.63	10	26.60	26.40	-6	12,420	-0.05%
2021/12/10	16	26.73	1	26.65	26.50	15	12,605	0.12%
2021/12/09	1	27.15	2	27.05	26.70	-1	12,786	-0.01%
2021/12/08	123	27.40	121.9	27.74	27.15	1.1	12,948	0.01%	大買/大賣/
2021/12/07	3	27.35	18	26.99	27.35	-15	13,140	-0.11%
2021/12/06	0	0.00	9	26.68	26.60	-9	13,635	-0.07%
2021/12/03	3	27.07	9	27.19	27.00	-6	13,941	-0.04%
2021/12/02	4	27.33	1	27.30	26.95	3	14,271	0.02%
2021/12/01	120	28.36	78.1	28.35	27.80	41.9	14,650	0.29%	大買/
2021/11/30	44	26.74	52	27.18	28.10	-8	14,388	-0.06%
2021/11/29	3.9	25.48	4	25.58	25.55	-0.1	14,168	0.00%
2021/11/26	42	26.78	30	26.76	26.60	12	14,466	0.08%
2021/11/25	4	26.71	10	26.54	26.45	-6	14,563	-0.04%
2021/11/24	4	26.10	5	26.17	26.20	-1	14,807	-0.01%
2021/11/23	12	26.49	10	26.37	26.15	2	15,772	0.01%
2021/11/22	37	27.06	35	27.29	27.30	2	16,008	0.01%
2021/11/19	21	26.64	7	26.77	26.85	14	16,031	0.09%
2021/11/18	9	26.28	4	26.35	26.10	5	16,273	0.03%
2021/11/17	15.1	26.79	21.5	26.27	26.90	-6.4	16,561	-0.04%
2021/11/16	15	25.81	11	25.61	25.90	4	16,392	0.02%
2021/11/15	45	25.52	59	25.52	25.60	-14	16,550	-0.08%
2021/11/12	13	24.79	7	25.11	24.55	6	16,751	0.04%
2021/11/11	1	25.35	3	25.38	25.20	-2	17,178	-0.01%
2021/11/10	5	25.48	1	25.30	25.55	4	17,624	0.02%
2021/11/09	4	26.10	3	26.50	26.00	1	18,390	0.01%
2021/11/08	7	26.08	2	26.38	25.80	5	18,846	0.03%
2021/11/05	0	25.70	0	0.00	25.85	0	19,553	0.00%
2021/11/04	3	25.83	0	0.00	25.70	3	20,495	0.01%
2021/11/03	27	26.67	112	25.81	25.80	-85	22,304	-0.38%	大賣/
2021/11/02	120	25.79	15	26.37	26.60	105	24,642	0.43%	大買/鉅額交易
2021/11/01	9	25.81	12.5	26.06	25.95	-3.5	25,540	-0.01%
2021/10/29	19	25.60	5	25.63	25.20	14	25,707	0.05%
2021/10/28	18	26.05	23	25.94	26.05	-5	25,842	-0.02%
2021/10/27	1	25.60	3	25.80	25.80	-2	26,197	-0.01%
2021/10/26	3.5	25.30	1	25.35	25.10	2.5	26,488	0.01%
2021/10/25	2	25.63	1	25.75	25.70	1	26,635	0.00%
2021/10/22	2	25.53	3	25.57	25.45	-1	26,950	0.00%
2021/10/21	2	25.60	18	25.10	25.05	-16	27,283	-0.06%
2021/10/20	0	0.00	3	25.40	25.15	-3	27,492	-0.01%
2021/10/19	5	25.37	9	25.33	25.30	-4	27,842	-0.01%
2021/10/18	28	24.41	29	24.84	24.55	-1	28,634	0.00%
2021/10/15	0	0.00	10	24.58	24.80	-10	29,069	-0.03%
2021/10/14	4	23.65	6	23.61	23.65	-2	29,343	-0.01%
2021/10/13	6	23.82	1	24.55	23.70	5	29,746	0.02%
2021/10/12	7	24.67	13	24.44	24.35	-6	29,981	-0.02%
2021/10/08	6	25.64	1	26.40	25.55	5	30,475	0.02%
2021/10/07	15	25.71	3	25.93	26.10	12	31,126	0.04%
2021/10/06	4.3	25.35	3	25.42	24.90	1.3	32,701	0.00%
2021/10/05	0	0.00	2.5	24.25	25.65	-2.5	33,514	-0.01%
2021/10/04	2	24.88	1.5	24.57	24.50	0.5	35,120	0.00%
2021/10/01	11	26.13	6	26.11	25.85	5	35,406	0.01%
2021/09/30	18	26.92	21	26.74	27.00	-3	35,605	-0.01%
2021/09/29	16	26.63	32	26.49	26.30	-16	35,968	-0.04%
2021/09/28	4	27.94	1	28.05	28.05	3	36,179	0.01%
2021/09/27	0	0.00	2	28.43	28.20	-2	36,410	-0.01%
2021/09/24	4	28.69	7	28.78	28.55	-3	36,463	-0.01%
2021/09/23	19	28.63	20	28.54	28.20	-1	36,408	0.00%
2021/09/22	26	28.46	27	28.56	28.30	-1	36,306	0.00%
2021/09/17	9	28.68	21	28.80	28.75	-12	36,253	-0.03%
2021/09/16	18	29.36	7	29.32	29.55	11	36,183	0.03%
2021/09/15	28	28.59	12	28.33	28.30	16	35,892	0.04%
2021/09/14	21	28.97	15	29.33	29.05	6	35,759	0.02%
2021/09/13	60	29.34	55	29.01	28.90	5	35,654	0.01%
2021/09/10	37	29.87	12	29.85	29.85	25	35,997	0.07%
2021/09/09	32.5	29.57	74	29.85	30.10	-41.5	36,385	-0.11%
2021/09/08	20	28.88	11	28.77	28.30	9	36,618	0.02%
2021/09/07	79	29.32	101	28.49	28.50	-22	36,439	-0.06%	大賣/
2021/09/06	121	30.07	62	29.72	29.90	59	36,113	0.16%	大買/
2021/09/03	93	30.62	132	30.31	30.65	-39	35,579	-0.11%	大賣/
2021/09/02	33	29.48	135	29.82	28.95	-102	35,229	-0.29%	大賣/鉅額交易
2021/09/01	143	30.26	25	30.33	30.50	118	34,963	0.34%	大買/鉅額交易
2021/08/31	10	29.92	50.1	29.66	30.45	-40.1	34,532	-0.12%
2021/08/30	38.3	29.14	30	29.07	29.15	8.3	34,421	0.02%
2021/08/27	159.5	29.52	100	29.75	28.65	59.5	34,102	0.17%	大買/
2021/08/26	9	28.95	19.5	29.07	29.30	-10.5	33,124	-0.03%
2021/08/25	32	28.73	20	28.71	28.55	12	32,777	0.04%
2021/08/24	22	28.25	30	28.04	27.95	-8	32,487	-0.02%
2021/08/23	40	27.61	52	27.75	28.60	-12	32,099	-0.04%
2021/08/20	8	26.04	5	26.04	26.50	3	31,797	0.01%
2021/08/19	9	26.12	10	26.15	25.50	-1	31,611	0.00%
2021/08/18	16	26.55	28	25.21	26.90	-12	31,672	-0.04%
2021/08/17	28.5	25.91	26.2	26.20	25.05	2.4	31,361	0.01%
2021/08/16	31	25.89	20	25.55	25.85	11	30,920	0.04%
2021/08/13	68	27.79	64.2	27.46	26.85	3.8	30,425	0.01%
2021/08/12	47	28.00	34.2	27.77	28.05	12.9	29,558	0.04%
2021/08/11	42	28.18	53	28.16	27.40	-11	29,119	-0.04%
2021/08/10	115	29.40	127	29.47	29.30	-12	28,381	-0.04%	大買/大賣/
2021/08/09	169.5	30.37	149	30.28	29.85	20.5	27,503	0.07%	大買/大賣/
2021/08/06	164	30.27	139	30.53	29.35	25	25,670	0.10%	大買/大賣/
2021/08/05	59.2	29.25	171.2	29.52	31.15	-112	23,188	-0.48%	大賣/鉅額交易
2021/08/04	16	28.04	72	28.24	28.35	-56	22,281	-0.25%
2021/08/03	96	27.56	15	27.63	28.00	81	22,117	0.37%
2021/08/02	245	27.73	242	27.32	27.20	3	22,141	0.01%	大買/大賣/
2021/07/30	38	27.06	40	27.06	26.65	-2	21,909	-0.01%
2021/07/29	18	26.25	3	26.30	26.20	15	21,642	0.07%
2021/07/28	12	26.02	8	26.41	26.20	4	21,511	0.02%
2021/07/27	52	27.51	30.2	28.28	27.05	21.8	21,360	0.10%
2021/07/26	30.3	28.25	18	28.29	28.15	12.3	21,094	0.06%
2021/07/23	22	27.65	41	28.04	28.10	-19	21,018	-0.09%
2021/07/22	42	27.98	47	28.50	27.80	-5	20,792	-0.02%
2021/07/21	16	27.40	25	27.35	27.55	-9	20,057	-0.04%
2021/07/20	12	26.66	8	27.09	26.65	4	19,848	0.02%
2021/07/19	43	26.93	24.1	27.22	27.00	18.9	19,639	0.10%
2021/07/16	1	25.60	43	25.89	26.45	-42	19,323	-0.22%
2021/07/15	13	24.88	20.1	25.62	26.20	-7.1	19,163	-0.04%
2021/07/14	50	25.45	16	25.79	25.30	34	18,720	0.18%
2021/07/13	100.2	28.29	58	27.87	27.35	42.2	18,262	0.23%
2021/07/12	56	25.69	82	25.66	26.40	-26	16,717	-0.16%
2021/07/09	108.2	23.87	64.4	23.85	24.00	43.8	15,872	0.28%	大買/
2021/07/08	16	22.60	33	23.03	23.20	-17	14,274	-0.12%
2021/07/07	13	20.67	26	20.78	21.10	-13	13,999	-0.09%
2021/07/06	76	20.83	81	21.07	20.40	-5	13,812	-0.04%
2021/07/05	8	20.28	46	20.37	20.65	-38	13,568	-0.28%
2021/07/02	32	19.75	15	19.76	19.85	17	13,896	0.12%
2021/07/01	28	19.47	7	19.25	19.40	21	14,443	0.15%
2021/06/30	0	0.00	2	19.45	19.50	-2	14,510	-0.01%
2021/06/29	13	19.25	10.3	19.30	19.20	2.7	14,458	0.02%
2021/06/28	2	19.43	8	19.28	19.65	-6	14,351	-0.04%
2021/06/25	1	19.35	3	19.45	19.05	-2	14,312	-0.01%
2021/06/24	1	19.20	9	19.21	19.30	-8	14,589	-0.05%
2021/06/23	8	18.75	0.4	18.80	18.95	7.7	14,571	0.05%
2021/06/22	7.6	18.62	0	0.00	18.45	7.6	14,656	0.05%
2021/06/21	17	18.95	22	19.15	18.50	-5	14,558	-0.03%
2021/06/18	74.2	19.85	38	19.63	19.45	36.2	14,066	0.26%
2021/06/17	76	19.94	41	19.81	20.80	35	13,399	0.26%
2021/06/16	7	18.99	4	19.08	19.00	3	12,572	0.02%
2021/06/15	0	0.00	2	19.05	18.90	-2	12,434	-0.02%
2021/06/11	2	18.70	2	18.95	18.85	0	12,411	0.00%
2021/06/10	58	18.87	75	18.91	18.80	-17	12,326	-0.14%
2021/06/09	18	18.58	11	18.49	18.80	7	11,896	0.06%
2021/06/08	5	18.05	5	18.30	18.40	0	11,693	0.00%
2021/06/04	0	0.00	2	18.05	18.05	-2	11,394	-0.02%
2021/06/03	2	18.03	2	18.05	18.00	0	11,377	0.00%
2021/06/02	0	0.00	5	17.75	17.80	-5	11,354	-0.04%
2021/06/01	2	17.95	3	18.10	17.85	-1	11,327	-0.01%
2021/05/31	5	17.41	0	0.00	17.40	5	11,239	0.04%
2021/05/28	0	0.00	10	17.47	17.50	-10	11,235	-0.09%
2021/05/27	0	0.00	3	17.10	17.05	-3	11,157	-0.03%
2021/05/26	728	17.19	730	17.52	16.85	-2	11,189	-0.02%	大買/大賣/
2021/05/25	4	16.58	2	16.65	16.60	2	10,914	0.02%
2021/05/24	0	0.00	2	16.03	16.25	-2	10,951	-0.02%
2021/05/21	0	0.00	0	15.60	15.60	0	10,934	0.00%
2021/05/20	2	15.38	0	0.00	15.35	2	11,253	0.02%
2021/05/19	4	15.55	4	15.78	16.05	0	11,316	0.00%
2021/05/18	1	14.90	3	14.77	14.90	-2	11,332	-0.02%
2021/05/17	3	13.73	1	14.30	13.55	2	11,593	0.02%
2021/05/14	3	15.30	0	0.00	15.05	3	11,474	0.03%
2021/05/13	7	15.11	4	15.63	15.30	3	11,425	0.03%
2021/05/12	2	17.35	10	16.87	16.35	-8	11,225	-0.07%
2021/05/10	8	18.93	70	19.03	19.20	-62	10,942	-0.57%
2021/05/07	60	18.50	8.5	18.35	18.50	51.5	10,759	0.48%
2021/05/06	3.5	16.96	0	0.00	16.85	3.5	10,719	0.03%
2021/05/05	1	17.65	1	18.00	17.20	0	10,680	0.00%
2021/05/04	11.5	17.47	14	17.51	17.70	-2.5	10,660	-0.02%
2021/05/03	0	0.00	25	18.78	18.35	-25	10,488	-0.24%
2021/04/29	14.5	19.04	31	18.84	18.85	-16.5	10,435	-0.16%
2021/04/28	12	18.98	58	19.13	19.60	-46	10,339	-0.44%
2021/04/27	55	19.23	2	19.03	19.05	53	10,446	0.51%
2021/04/26	24	19.58	26	19.61	19.50	-2	10,486	-0.02%
2021/04/23	1	18.90	53	18.83	18.95	-52	10,331	-0.50%
2021/04/22	6	18.33	32	18.24	18.10	-26	10,438	-0.25%
2021/04/21	8.2	19.22	17	19.28	19.00	-8.8	11,121	-0.08%
2021/04/20	1	19.00	1	18.90	19.05	0	11,229	0.00%
2021/04/19	74	18.98	2	19.20	18.85	72	11,325	0.64%
2021/04/16	3	18.23	12	18.43	18.65	-9	11,180	-0.08%
2021/04/15	38	18.06	1	18.10	18.05	37	11,092	0.33%
2021/04/14	5	17.60	17	17.89	17.60	-12	11,089	-0.11%
2021/04/13	31	18.68	39	18.37	18.15	-8	11,094	-0.07%
2021/04/12	5	18.52	15	18.56	18.45	-10	11,003	-0.09%
2021/04/09	17	18.15	26	18.24	18.20	-9	10,957	-0.08%
2021/04/08	23	18.75	102	19.03	18.90	-79	10,753	-0.73%	大賣/
2021/04/07	134	18.26	101	17.77	18.45	33	9,992	0.33%	大買/大賣/
2021/04/06	0	16.23	4	16.65	16.80	-4	9,169	-0.04%
2021/04/01	1	16.05	1	16.00	16.10	0	9,004	0.00%
2021/03/31	3	16.12	0	0.00	16.05	3	9,079	0.03%
2021/03/30	34	16.04	0	0.00	16.15	34	9,048	0.38%
2021/03/29	23	16.88	10	16.68	16.50	13	8,930	0.15%
2021/03/26	62	16.45	2	16.35	16.45	60	8,460	0.71%
2021/03/25	8	16.41	3	16.60	16.15	5	8,444	0.06%
2021/03/24	1	15.85	0	0.00	16.10	1	8,306	0.01%
2021/03/23	10	15.90	7	16.14	15.85	3	8,273	0.04%
2021/03/22	13	16.42	10	16.41	16.40	3	8,191	0.04%
2021/03/19	1	16.00	5	16.30	16.25	-4	8,094	-0.05%
2021/03/18	12	16.23	10	16.27	16.25	2	8,125	0.02%
2021/03/17	0	0.00	2	16.00	16.00	-2	8,179	-0.02%
2021/03/16	0	0.00	6	15.86	15.85	-6	8,235	-0.07%
2021/03/15	0	0.00	2	15.85	15.85	-2	8,432	-0.02%
2021/03/12	2	15.55	0	0.00	15.70	2	8,564	0.02%
2021/03/11	100	15.53	105	15.58	15.45	-5	8,905	-0.06%	大賣/
2021/03/10	0	15.10	2	15.15	15.10	-2	9,136	-0.02%
2021/03/09	2	14.90	1	14.90	14.85	1	9,208	0.01%
2021/03/08	0	15.20	2	15.00	15.15	-2	9,490	-0.02%
2021/03/05	2	15.15	0	0.00	15.10	2	9,625	0.02%
2021/03/04	1	15.60	2	15.55	15.40	-1	9,804	-0.01%
2021/03/02	5	16.40	5	15.80	15.75	0	9,876	0.00%
2021/02/26	0	0.00	1	16.05	16.05	-1	9,941	-0.01%
2021/02/25	3	15.85	4	15.80	15.80	-1	10,284	-0.01%
2021/02/24	12	16.06	62	15.78	15.75	-50	10,344	-0.48%
2021/02/23	13	16.01	50	16.12	16.10	-37	10,691	-0.35%
2021/02/22	36	16.04	69	16.23	16.10	-33	10,581	-0.31%
2021/02/19	0	0.00	14	15.52	15.60	-14	10,255	-0.14%
2021/02/18	4	15.16	14	15.11	15.30	-10	10,124	-0.10%
2021/02/17	229	14.62	213	14.82	15.30	16	9,965	0.16%	大買/大賣/
2021/02/05	5	14.15	20	13.99	13.95	-15	9,622	-0.16%
2021/02/04	250	14.09	250	14.22	13.85	0	9,606	0.00%	大買/大賣/
2021/02/03	0	13.80	0	0.00	13.90	0	9,550	0.00%
2021/02/02	0	0.00	12	13.81	13.80	-12	9,551	-0.13%
2021/01/29	0	0.00	1	14.15	13.80	-1	9,543	-0.01%
2021/01/28	61	14.26	64	14.43	14.25	-3	9,444	-0.03%
2021/01/27	3	13.90	10	13.90	13.90	-7	9,261	-0.08%
2021/01/26	5	14.00	5	14.15	14.00	0	9,212	0.00%
2021/01/25	10	14.50	2	14.25	14.25	8	9,146	0.09%
2021/01/22	0	0.00	1	14.45	14.50	-1	9,103	-0.01%
2021/01/21	25	14.54	25	14.71	14.35	0	9,046	0.00%
2021/01/20	18	15.05	1	15.60	14.35	17	8,951	0.19%
2021/01/19	9	14.79	1	15.00	15.10	8	8,694	0.09%
2021/01/18	14	14.39	12	14.27	14.50	2	8,591	0.02%
2021/01/15	23	15.53	27	15.36	15.00	-4	8,613	-0.05%
2021/01/14	158	16.32	77	16.05	16.00	81	8,441	0.96%	大買/
2021/01/13	5	15.05	42	15.11	15.55	-37	7,538	-0.49%
2021/01/12	1	14.65	2	15.15	14.50	-1	7,235	-0.01%
2021/01/11	0	0.00	1	14.60	14.80	-1	6,975	-0.01%
2021/01/07	10	14.50	5	14.55	14.55	5	6,790	0.07%
2021/01/06	8	14.24	15	14.60	14.10	-7	6,719	-0.10%
2021/01/05	0	0.00	16	14.81	14.90	-16	6,538	-0.24%
2021/01/04	16	14.58	21	14.39	14.55	-5	6,416	-0.08%
2020/12/31	2	14.10	2	14.25	14.25	0	6,307	0.00%
2020/12/30	11	14.19	0	0.00	14.05	11	6,261	0.18%
2020/12/29	5	14.13	0	0.00	14.10	5	6,232	0.08%
2020/12/25	18	14.25	13	14.28	14.20	5	6,165	0.08%
2020/12/23	20	13.65	0	0.00	13.80	20	6,018	0.33%
2020/12/22	1	14.05	2	13.60	13.50	-1	6,020	-0.02%
2020/12/21	3	13.52	10	13.60	13.65	-7	6,003	-0.12%
2020/12/18	7	13.87	0	0.00	13.80	7	5,951	0.12%
2020/12/17	0	0.00	5	14.15	14.15	-5	5,882	-0.09%
2020/12/16	6	14.11	0	0.00	14.10	6	5,860	0.10%
2020/12/15	18	14.22	12	14.15	14.00	6	5,830	0.10%
2020/12/14	1	14.35	0	0.00	14.35	1	5,774	0.02%
2020/12/11	6	14.05	6	13.90	13.85	0	5,674	0.00%
2020/12/10	9	14.58	1	14.35	14.40	8	5,542	0.14%
2020/12/09	10	15.05	47	14.62	14.95	-37	5,392	-0.69%
2020/12/08	5	14.30	23.4	14.65	14.40	-18.4	5,187	-0.35%
2020/12/07	63	14.51	35	14.45	14.55	28	5,049	0.55%
2020/12/04	135	13.68	135	13.59	13.70	0	4,674	0.00%	大買/大賣/
2020/12/03	11	13.07	1	13.20	13.10	10	4,405	0.23%
2020/12/02	20	13.31	14	13.44	13.35	6	4,450	0.13%
2020/12/01	1	12.80	10	12.89	13.00	-9	4,151	-0.22%
2020/11/30	23	12.65	3	12.63	12.65	20	4,000	0.50%
2020/11/27	0	0.00	200	12.55	12.55	-200	3,815	-5.24%	大賣/鉅額交易
2020/11/26	0	0.00	1	12.15	12.15	-1	3,693	-0.03%
2020/11/25	1	12.30	281	12.47	12.15	-280	3,660	-7.65%	大賣/鉅額交易
2020/11/24	684	12.41	206	12.27	12.10	478	3,506	13.63%	大買/大賣/鉅額交易
2020/11/23	0	0.00	5	11.90	11.90	-5	3,088	-0.16%
2020/11/20	45.4	11.94	66.4	11.93	12.05	-21	3,046	-0.69%
2020/11/18	8	11.46	2	11.45	11.35	6	2,574	0.23%
2020/11/16	1	11.30	20	11.41	11.30	-19	2,572	-0.74%
2020/11/13	0	0.00	20	11.30	11.25	-20	2,567	-0.78%
2020/11/12	22	11.12	0	0.00	11.15	22	2,581	0.85%
2020/11/11	10	11.25	0	0.00	11.25	10	2,600	0.38%
2020/11/10	1	11.10	0	0.00	11.15	1	2,643	0.04%
2020/11/09	115	11.20	206	11.14	11.20	-91	2,800	-3.25%	大買/大賣/
2020/11/06	30	10.73	0	0.00	10.70	30	2,794	1.07%
2020/11/05	52.4	10.74	0	0.00	10.75	52.4	2,804	1.87%
2020/11/02	0	10.60	0	10.55	10.65	0	2,857	0.00%
2020/10/30	2	10.70	0	0.00	10.65	2	2,872	0.07%
2020/10/29	14	10.81	0	0.00	10.85	14	2,876	0.49%
2020/10/28	1	11.05	0	0.00	11.00	1	2,869	0.03%
2020/10/26	5	11.85	5	11.55	11.55	0	2,838	0.00%
2020/10/23	26	11.30	40	11.63	11.70	-14	2,798	-0.50%
2020/10/22	4	10.81	0	0.00	10.90	4	2,652	0.15%
2020/10/21	0	10.90	0	0.00	11.00	0	2,532	0.00%
2020/10/16	2	10.85	0	0.00	10.80	2	2,608	0.08%
2020/10/14	0	0.00	1	10.95	11.00	-1	2,690	-0.04%
2020/10/13	2	10.75	2	10.80	10.85	0	2,761	0.00%
2020/10/12	0	0.00	15	10.94	10.90	-15	2,823	-0.53%
2020/10/08	0	0.00	5	11.05	10.95	-5	2,920	-0.17%
2020/10/07	5	10.95	0	0.00	10.90	5	2,942	0.17%
2020/10/05	140	10.62	139	10.76	10.70	1	3,062	0.03%	大買/大賣/
2020/09/30	1	10.35	0	0.00	10.60	1	3,115	0.03%
2020/09/24	7	10.64	0	0.00	10.50	7	4,587	0.15%
2020/09/23	5	10.98	0	0.00	11.00	5	4,604	0.11%
2020/09/17	0	0.00	60	11.70	11.65	-60	4,592	-1.31%
2020/09/16	50	11.56	0	0.00	11.50	50	4,604	1.09%
2020/09/15	20	11.65	45	11.76	11.65	-25	4,626	-0.54%
2020/09/14	5	11.25	0	0.00	11.40	5	4,688	0.11%
2020/09/11	19	11.38	0	11.35	11.25	19	4,703	0.40%
2020/09/10	17	11.46	0	11.50	11.55	17	4,691	0.36%
2020/09/09	20	11.70	5	11.55	11.70	15	4,688	0.32%
2020/09/08	9	12.07	0	0.00	11.75	9	4,696	0.19%
2020/09/07	0	0.00	14	11.90	12.10	-14	4,696	-0.30%
2020/09/04	5	11.55	27	11.75	11.75	-22	4,943	-0.45%
2020/09/03	10	11.70	0	0.00	11.75	10	5,059	0.20%
2020/09/02	18	11.69	0	0.00	11.65	18	5,124	0.35%
2020/09/01	14	11.75	0	0.00	11.75	14	5,162	0.27%
2020/08/31	2	11.65	0	0.00	11.60	2	5,167	0.04%
2020/08/28	0	0.00	11	11.70	11.75	-11	5,166	-0.21%
2020/08/27	1	11.60	6	11.69	11.55	-5	5,225	-0.10%
2020/08/26	7	11.76	10	11.90	11.75	-3	5,259	-0.06%
2020/08/25	0	0.00	90	11.78	11.75	-90	5,244	-1.72%
2020/08/24	30	11.33	0	0.00	11.30	30	5,189	0.58%
2020/08/21	0	0.00	5	11.17	11.25	-5	5,189	-0.10%
2020/08/20	23	11.20	0	0.00	10.80	23	5,172	0.44%
2020/08/19	24	11.59	0	0.00	11.50	24	5,126	0.47%
2020/08/18	10	11.65	0	0.00	11.75	10	5,118	0.20%
2020/08/17	28	11.73	0	0.00	11.75	28	5,096	0.55%
2020/08/14	0	0.00	22	11.75	11.70	-22	5,068	-0.43%
2020/08/13	17	11.77	0	0.00	11.50	17	5,021	0.34%
2020/08/12	10	11.05	35	11.19	12.00	-25	4,842	-0.52%
2020/08/10	0	11.20	16	11.30	11.25	-16	4,782	-0.33%
2020/08/06	20	11.10	0	0.00	11.05	20	4,774	0.42%
2020/08/05	10	11.20	0	0.00	11.15	10	4,767	0.21%
2020/08/03	0	10.85	1	10.85	10.80	-1	4,792	-0.02%
2020/07/30	0	0.00	20	10.85	10.90	-20	4,879	-0.41%
2020/07/29	10	10.50	0	0.00	10.50	10	4,881	0.20%
2020/07/28	10	10.55	10	10.40	10.40	0	4,862	0.00%
2020/07/27	21	10.79	10	10.60	10.60	11	4,865	0.23%
2020/07/24	17	10.84	12	10.89	10.85	5	4,981	0.10%
2020/07/23	2	11.10	0	0.00	11.15	2	5,028	0.04%
2020/07/22	0	0.00	5	11.20	11.10	-5	5,033	-0.10%
2020/07/21	1	10.95	0	0.00	11.10	1	5,005	0.02%
2020/07/17	14	10.93	2	11.25	10.80	12	4,947	0.24%
2020/07/16	1	11.25	0	0.00	11.15	1	4,902	0.02%
2020/07/13	12	11.73	4	12.00	11.70	8	4,739	0.17%
2020/07/10	8	11.87	0	0.00	11.60	8	4,711	0.17%
2020/07/09	1	12.10	0	0.00	12.35	1	4,636	0.02%
2020/07/08	1	12.70	5	12.80	12.85	-4	4,513	-0.09%
2020/07/07	3	12.38	3.4	12.45	12.35	-0.4	4,321	-0.01%
2020/07/06	177	12.56	176	12.84	12.95	1	4,112	0.02%	大買/大賣/
2020/07/03	2	11.88	12	11.77	11.90	-10	3,344	-0.30%
2020/07/02	2	10.80	2	10.85	10.85	0	3,054	0.00%
2020/07/01	0	0.00	2	10.45	10.50	-2	2,989	-0.07%
2020/06/30	1	10.30	0	0.00	10.30	1	2,952	0.03%
2020/06/29	1	10.35	0	0.00	10.30	1	2,951	0.03%
2020/06/17	0	0.00	2	10.50	10.50	-2	2,972	-0.07%
2020/06/15	2	10.45	0	0.00	10.20	2	2,988	0.07%
2020/06/11	103.4	10.81	80	10.98	10.50	23.4	2,959	0.79%	大買/
2020/06/10	0	0.00	4	10.20	10.65	-4	2,602	-0.15%
2020/06/09	102	10.13	101	10.19	9.90	1	2,546	0.04%	大買/大賣/
2020/06/08	2	9.94	2	10.02	9.95	0	2,529	0.00%
2020/06/05	2	9.87	7	9.93	9.86	-5	2,483	-0.20%
2020/06/04	1	9.79	0	0.00	9.79	1	2,506	0.04%
2020/06/03	0	0.00	10	10.03	9.84	-10	2,562	-0.39%
2020/06/02	0	0.00	16	9.65	9.96	-16	2,515	-0.64%
2020/06/01	8	9.54	6	9.60	9.53	2	2,497	0.08%
2020/05/29	1	9.35	0	0.00	9.34	1	2,471	0.04%
2020/05/28	10	9.55	0	0.00	9.33	10	2,518	0.40%
2020/05/27	2	9.33	7	9.39	9.45	-5	2,567	-0.19%
2020/05/26	1	9.38	8	9.34	9.32	-7	2,808	-0.25%
2020/05/25	5	9.23	0	0.00	9.31	5	2,867	0.17%
2020/05/22	2	9.53	0	0.00	9.37	2	2,912	0.07%
2020/05/21	0	0.00	2	9.61	9.60	-2	2,929	-0.07%
2020/05/20	0	0.00	2	9.46	9.45	-2	2,929	-0.07%
2020/05/19	0	0.00	1	9.39	9.36	-1	2,930	-0.03%
2020/05/15	1	9.37	5	9.44	9.41	-4	2,992	-0.13%
2020/05/14	1	9.52	0	0.00	9.52	1	2,982	0.03%
2020/05/12	12	9.70	0	0.00	9.85	12	2,977	0.40%
2020/05/11	3	10.00	8	10.00	9.98	-5	3,037	-0.16%
2020/05/08	10	10.10	3	10.25	9.97	7	3,030	0.23%
2020/05/07	3	10.12	1	10.15	10.15	2	2,984	0.07%
2020/05/06	0	0.00	0	9.96	9.90	0	2,959	0.00%
2020/05/04	2	9.82	0	0.00	9.88	2	2,912	0.07%
2020/04/30	4	10.00	1	9.97	9.99	3	2,921	0.10%
2020/04/29	2	10.43	1	10.00	10.00	1	2,938	0.03%
2020/04/27	0	0.00	10	9.45	9.68	-10	2,937	-0.34%
2020/04/24	10	9.39	0	0.00	9.27	10	3,025	0.33%
2020/04/23	0	0.00	10	9.43	9.42	-10	3,380	-0.30%
2020/04/21	30	9.18	5	9.21	8.81	25	3,831	0.65%
2020/04/16	0	0.00	5	9.07	9.50	-5	3,932	-0.13%
2020/04/15	0	9.20	0	0.00	9.18	0	3,957	0.00%
2020/04/14	5	9.09	0	0.00	9.12	5	3,972	0.13%
2020/04/13	0	0.00	5	8.91	8.91	-5	3,985	-0.13%
2020/04/10	5	8.96	0	0.00	8.88	5	3,999	0.13%
2020/04/09	4	8.98	0	0.00	8.88	4	4,034	0.10%
2020/04/08	5	8.80	5	8.94	8.87	0	4,071	0.00%
2020/04/06	0	8.90	0	0.00	8.35	0	4,078	0.00%
2020/03/30	0	8.39	40	7.95	8.29	-40	4,335	-0.92%
2020/03/27	0	8.15	15	8.11	8.10	-15	4,668	-0.32%
2020/03/26	58	8.01	6	8.04	8.21	52	4,916	1.06%
2020/03/25	10	7.58	0	0.00	7.74	10	4,873	0.21%
2020/03/24	0	7.34	4	7.23	7.23	-4	4,820	-0.08%
2020/03/23	4	7.00	0	0.00	6.97	4	4,809	0.08%
2020/03/19	0	0.00	5	7.05	7.03	-5	4,772	-0.10%
2020/03/18	0	0.00	3	7.82	7.81	-3	4,726	-0.06%
2020/03/16	10	8.97	0	0.00	8.85	10	4,671	0.21%
2020/03/13	0	0.00	4	9.30	9.54	-4	4,623	-0.09%
2020/03/12	0	0.00	7	10.26	10.05	-7	4,539	-0.15%
2020/03/11	0	10.60	0	0.00	10.55	0	4,457	0.00%
2020/03/10	0	0.00	5	10.58	11.00	-5	4,421	-0.11%
2020/03/09	2	11.00	0	0.00	10.60	2	4,368	0.05%
2020/03/06	0	0.00	3	10.80	10.80	-3	4,293	-0.07%
2020/03/03	15	11.00	11	10.94	10.75	4	4,161	0.10%
2020/03/02	0	0.00	5	10.80	10.95	-5	4,096	-0.12%
2020/02/27	2	11.10	7	11.01	10.70	-5	4,033	-0.12%
2020/02/26	2	10.60	12	10.61	10.65	-10	3,782	-0.26%
2020/02/25	7	10.20	5	10.41	10.35	2	3,712	0.05%
2020/02/24	5	10.25	0	0.00	10.20	5	3,646	0.14%
2020/02/18	0	0.00	3	10.40	10.40	-3	3,545	-0.08%
2020/02/17	3	10.25	0	0.00	10.25	3	3,519	0.09%
2020/02/12	110	10.52	110	10.63	10.55	0	3,507	0.00%	大買/大賣/
2020/02/05	5	10.24	0	0.00	10.20	5	3,372	0.15%
2020/02/03	0	0.00	2	10.15	10.20	-2	3,319	-0.06%
2020/01/31	30	10.90	30	11.10	10.90	0	3,262	0.00%
2020/01/30	0	10.90	0	0.00	10.90	0	3,201	0.00%
2020/01/20	31	11.50	1	11.50	11.50	30	3,057	0.98%
2020/01/17	6	11.60	5	11.53	11.40	1	2,938	0.03%
2020/01/16	2	10.95	38	11.22	11.75	-36	2,603	-1.38%
2020/01/15	2	10.60	1	10.70	10.70	1	2,178	0.05%
2020/01/14	1	10.50	1	10.30	10.30	0	2,113	0.00%
2020/01/13	3	10.33	8	10.48	10.40	-5	2,083	-0.24%
2020/01/10	2	10.10	0	0.00	10.05	2	1,955	0.10%
2020/01/09	36	10.28	37.1	10.39	10.25	-1.1	1,945	-0.06%
2020/01/07	5	10.05	2	9.96	9.96	3	1,882	0.16%
2020/01/06	5	10.20	0	0.00	10.15	5	1,842	0.27%
2019/12/31	4	10.43	37	10.45	10.40	-33	1,713	-1.93%
2019/12/30	2	10.55	1	10.50	10.45	1	1,695	0.06%
2019/12/27	10	10.74	0	0.00	10.65	10	1,638	0.61%
2019/12/26	20	11.00	27	10.89	10.85	-7	1,553	-0.45%
2019/12/25	13	10.51	0	0.00	10.55	13	1,408	0.92%
2019/12/24	41	10.73	6	10.63	10.70	35	1,332	2.63%
2019/12/23	5	10.20	30	10.40	10.40	-25	984	-2.54%
2019/12/17	0	0.00	20	9.22	9.22	-20	687	-2.91%
2019/12/06	0	0.00	5	8.94	8.84	-5	644	-0.78%
2019/12/05	0	0.00	3.1	8.86	8.89	-3.1	659	-0.46%
2019/12/03	6	8.74	0	0.00	8.80	6	752	0.80%
2019/12/02	9	8.73	0	0.00	8.74	9	797	1.13%
2019/11/28	0	0.00	1	8.96	8.99	-1	808	-0.12%
2019/11/14	5	8.62	0	0.00	8.62	5	826	0.61%
2019/11/11	9	8.90	0	0.00	8.78	9	816	1.10%
2019/10/31	5	9.29	0	0.00	9.21	5	814	0.61%
2019/10/30	0	9.35	0	0.00	9.35	0	813	0.00%
2019/10/29	0.1	9.33	0	0.00	9.33	0.1	813	0.01%
2019/10/22	0	0.00	25	9.45	9.45	-25	816	-3.06%
2019/10/17	0	0.00	1	9.52	9.52	-1	821	-0.12%
2019/10/16	0	0.00	20	9.46	9.42	-20	813	-2.46%
2019/10/15	8	9.32	0	0.00	9.40	8	811	0.99%
2019/10/14	0	0.00	25	9.19	9.19	-25	810	-3.09%
2019/10/08	1	9.18	0	0.00	9.15	1	849	0.12%
2019/09/27	0	9.14	0	0.00	9.20	0	867	0.00%
2019/09/19	0	0.00	10	9.39	9.39	-10	804	-1.24%
2019/09/12	0	0.00	2	9.26	9.23	-2	791	-0.25%
2019/09/11	0	0.00	1	9.40	9.24	-1	793	-0.13%
2019/09/04	2	9.32	7	9.33	9.34	-5	666	-0.75%
2019/09/03	2	9.05	0	0.00	8.96	2	623	0.32%
2019/08/28	0	0.00	2	8.70	8.67	-2	586	-0.34%
2019/08/27	0	0.00	2	8.72	8.70	-2	584	-0.34%
2019/08/26	20	8.73	0	0.00	8.74	20	585	3.42%
2019/08/23	30	8.86	0	0.00	8.87	30	584	5.14%
2019/08/21	0	0.00	0	8.91	8.91	0	579	0.00%
2019/08/19	0.3	8.77	0	0.00	8.80	0.3	571	0.05%
2019/08/15	3	8.76	0	0.00	8.77	3	566	0.53%
2019/08/12	2	8.99	0	0.00	9.05	2	587	0.34%
2019/08/08	0	0.00	5	8.96	9.00	-5	582	-0.86%
2019/08/02	3	8.76	0	0.00	8.60	3	564	0.53%
2019/08/01	2	8.82	0	0.00	8.95	2	556	0.36%
2019/07/31	2	8.93	0	0.00	8.91	2	550	0.36%
2019/07/30	0	0.00	0	8.99	8.98	0	550	0.00%
2019/07/29	1	9.19	0	0.00	9.19	1	541	0.18%
2019/07/26	2	8.90	0	9.10	9.11	2	521	0.38%
2019/07/24	2	8.82	0	0.00	8.81	2	499	0.40%
2019/07/22	4	8.93	0	0.00	8.90	4	505	0.79%
2019/07/15	0	8.90	0	0.00	8.91	0	630	0.00%
2019/06/26	2	8.31	0	0.00	8.36	2	626	0.32%
2019/06/19	1	8.39	0	0.00	8.40	1	662	0.15%
2019/06/13	0	0.00	3	8.33	8.33	-3	699	-0.43%
2019/05/10	1	9.33	0	0.00	9.10	1	1,039	0.10%
2019/05/09	7	9.31	2	9.50	9.26	5	1,035	0.48%
2019/04/24	2	9.96	0	0.00	9.94	2	1,007	0.20%
2019/04/23	10	10.15	30	10.03	10.10	-20	988	-2.02%
2019/04/22	178	10.08	296	10.20	10.25	-118	962	-12.26%	大買/大賣/鉅額交易
2019/04/19	138	9.79	5	9.90	9.85	133	863	15.41%	大買/鉅額交易
2019/04/16	0	0.00	4	9.64	9.60	-4	831	-0.48%
2019/04/15	2	9.65	0	9.63	9.67	2	825	0.24%
2019/04/12	0	0.00	2	9.65	9.61	-2	823	-0.24%
2019/04/10	0	9.89	2	9.81	9.85	-2	821	-0.24%
2019/04/09	0	0.00	5	9.86	9.87	-5	811	-0.62%
2019/04/08	2	9.74	5	9.74	9.78	-3	802	-0.37%
2019/04/03	4	9.61	0	0.00	9.63	4	790	0.51%
2019/04/02	4	9.55	0	0.00	9.60	4	783	0.51%
2019/04/01	1	9.53	2	9.53	9.51	-1	776	-0.13%
2019/03/29	1	9.63	0	0.00	9.59	1	761	0.13%
2019/03/28	2	9.71	0	0.00	9.70	2	752	0.27%
2019/03/27	3	9.86	0	0.00	9.90	3	742	0.40%
2019/03/26	0	9.91	0	0.00	9.91	0	737	0.00%
2019/03/25	2	9.90	0	0.00	9.89	2	736	0.27%
2019/03/22	0	10.05	0	0.00	10.05	0	725	0.00%
2019/03/18	0	9.97	0	0.00	9.94	0	665	0.00%
2019/03/11	0	10.05	0	0.00	10.00	0	653	0.00%
2019/03/08	4	10.05	0	0.00	10.05	4	661	0.60%
2019/03/06	1	10.30	0	0.00	10.30	1	731	0.14%
2019/03/05	2	10.05	0	0.00	10.05	2	704	0.28%
2019/02/26	0	10.05	2	10.10	10.10	-2	697	-0.29%
2019/02/20	0	10.20	0	0.00	10.30	0	633	0.00%
2019/02/19	4	10.32	0	0.00	10.20	4	626	0.64%
2019/02/18	10	10.20	0	0.00	10.20	10	611	1.63%
2019/02/15	8	10.20	2	10.30	10.45	6	582	1.03%
2019/02/14	24	9.66	222	9.89	9.87	-198	490	-40.33%	大賣/鉅額交易
2019/02/13	199	9.41	0	0.00	9.48	199	432	45.99%	大買/鉅額交易
2019/02/11	0	9.20	0	0.00	9.15	0	423	0.00%
2019/01/28	0	9.26	0	0.00	9.30	0	422	0.00%
2019/01/25	0	0.00	2	9.28	9.23	-2	429	-0.47%
2019/01/24	0	0.00	5	9.24	9.23	-5	431	-1.16%
2019/01/23	0	0.00	1	9.20	9.18	-1	429	-0.23%
2019/01/22	0	0.00	5	9.12	9.13	-5	426	-1.17%
2019/01/21	0	9.04	0	0.00	9.10	0	430	0.00%
2019/01/15	0	0.00	2	9.03	8.98	-2	442	-0.45%
2019/01/10	0	0.00	3	9.30	9.24	-3	443	-0.68%
2019/01/04	0	0.00	10	8.85	8.91	-10	461	-2.17%
2018/12/25	0	0.00	10	9.01	9.00	-10	510	-1.96%
2018/12/18	0	9.30	0	0.00	9.23	0	534	0.00%
2018/12/07	0	9.33	0	0.00	9.40	0	618	0.00%
2018/12/06	5	9.25	0	0.00	9.23	5	620	0.81%
2018/12/05	0	0.00	20	9.59	9.60	-20	616	-3.25%
2018/11/30	35	9.66	20	9.85	9.68	15	610	2.46%
2018/11/29	70	9.36	50	9.82	9.85	20	579	3.45%
2018/11/27	0	8.81	0	0.00	8.84	0	530	0.00%
2018/11/14	0	0.00	0	8.50	8.50	0	551	0.00%
2018/10/23	5	8.97	0	0.00	8.94	5	625	0.80%
2018/10/11	1	8.77	0	0.00	8.73	1	646	0.15%
2018/10/09	0	0.00	1	9.70	9.70	-1	620	-0.16%
2018/10/05	0	0.00	7	9.75	9.75	-7	625	-1.12%
2018/10/03	0	10.15	0	0.00	10.10	0	632	0.00%
2018/09/10	7	10.02	0	0.00	9.90	7	828	0.84%
2018/09/07	3	10.60	0	0.00	10.30	3	1,023	0.29%
2018/09/06	0	10.70	0	0.00	10.70	0	1,021	0.00%
2018/08/27	7	10.65	0	0.00	10.70	7	1,264	0.55%
2018/08/24	0	0.00	0	10.75	10.65	0	1,302	0.00%
2018/08/21	2	10.50	0	0.00	10.55	2	1,516	0.13%
2018/08/14	0	0.00	0	11.05	11.05	0	1,509	0.00%
2018/08/10	5	11.50	3	11.55	11.40	2	1,503	0.13%
2018/08/09	0	0.00	2	11.75	11.65	-2	1,509	-0.13%
2018/07/26	0	0.00	1	11.45	11.45	-1	1,636	-0.06%
2018/07/24	1	11.30	0	0.00	11.35	1	1,636	0.06%
2018/07/13	0	0.00	1	11.15	11.15	-1	1,770	-0.06%
2018/07/11	0.6	10.80	0	0.00	10.80	0.6	1,767	0.03%
2018/07/09	0	0.00	1	10.95	11.10	-1	1,756	-0.06%
2018/07/06	0	0.00	0	11.40	11.10	0	1,734	0.00%
2018/07/03	1	12.20	0	0.00	12.10	1	1,737	0.06%
2018/06/28	0.4	12.30	0	0.00	12.30	0.4	1,721	0.02%
2018/06/20	0	0.00	2	12.90	12.95	-2	1,734	-0.12%
2018/06/15	3	13.07	3	12.65	13.20	0	1,956	0.00%
2018/06/14	3	12.55	0	0.00	12.55	3	1,772	0.17%
2018/06/12	0	0.00	5	12.75	12.85	-5	1,800	-0.28%
2018/06/07	0	0.00	2	12.90	12.80	-2	1,821	-0.11%
2018/06/01	10	12.65	0	0.00	12.70	10	1,701	0.59%
2018/05/31	1	12.40	0	0.00	12.35	1	1,663	0.06%
2018/05/30	11	12.67	7	12.57	12.75	4	1,619	0.25%
2018/05/29	0	0.00	3	12.23	12.20	-3	1,536	-0.20%
2018/05/22	0	0.00	0	11.60	11.60	0	1,629	0.00%
2018/05/17	6	11.48	12	11.50	11.50	-6	1,691	-0.35%
2018/05/16	3	11.70	5	11.60	11.60	-2	1,698	-0.12%
2018/05/15	1	11.85	1	11.90	11.85	0	1,723	0.00%
2018/05/14	9	11.89	0	0.00	11.80	9	1,797	0.50%
2018/05/11	2	12.50	0	0.00	12.45	2	1,775	0.11%
2018/05/10	2	12.55	0	0.00	12.55	2	1,794	0.11%
2018/05/09	1	12.55	0	0.00	12.50	1	1,813	0.06%
2018/04/13	5	13.25	0	0.00	13.20	5	2,381	0.21%
2018/04/12	0	13.40	0	0.00	13.40	0	2,418	0.00%
2018/04/11	0	13.30	1	13.30	13.30	-1	2,452	-0.04%
2018/04/10	0	13.30	0	0.00	13.25	0	2,469	0.00%
2018/04/09	0	13.30	0	0.00	13.05	0	2,495	0.00%
2018/04/03	0	0.00	2	13.20	13.15	-2	2,503	-0.08%
2018/03/31	5	13.15	0	0.00	13.25	5	2,534	0.20%
2018/03/29	2	13.40	0	0.00	13.25	2	2,761	0.07%
2018/03/28	1	13.30	0	0.00	13.30	1	2,771	0.04%
2018/03/27	5	13.50	0	0.00	13.45	5	2,842	0.18%
2018/03/26	7	13.43	1	13.45	13.45	6	2,841	0.21%
2018/03/23	1	13.72	2	13.70	13.75	-1	2,859	-0.03%
2018/03/22	8	14.49	10	14.15	14.15	-2	2,840	-0.07%
2018/03/21	0	14.20	0	0.00	13.90	0	2,589	0.00%
2018/03/20	0	13.95	0	0.00	13.85	0	2,583	0.00%
2018/03/15	0	0.00	2	14.10	14.05	-2	2,615	-0.08%
2018/03/14	0	14.10	0	0.00	14.10	0	2,650	0.00%
2018/03/06	0	0.00	1	13.65	13.60	-1	2,864	-0.03%
2018/03/05	0	0.00	1	13.55	13.50	-1	2,935	-0.03%
2018/03/02	0	14.90	16	13.56	13.65	-16	3,056	-0.52%
2018/03/01	4	13.51	4	13.65	13.65	0	3,073	0.00%
2018/02/27	1	13.85	13	13.91	13.65	-12	3,089	-0.39%
2018/02/26	1	13.65	4	13.65	13.65	-3	3,055	-0.10%
2018/02/23	1	13.40	1	13.50	13.50	0	3,051	0.00%
2018/02/22	10	13.26	0	0.00	13.45	10	3,122	0.32%
2018/02/21	5	12.95	2	13.05	13.10	3	3,172	0.09%
2018/02/09	0	0.00	500	12.30	12.70	-500	3,217	-15.54%	大賣/鉅額交易
2018/02/08	1	13.10	56	13.20	13.10	-55	3,244	-1.70%
2018/02/07	17	13.23	2	13.38	13.15	15	3,252	0.46%
2018/02/06	13	13.68	163	13.11	13.10	-150	3,278	-4.57%	大賣/鉅額交易
2018/02/02	11	15.06	0	0.00	14.95	11	3,258	0.34%
2018/02/01	7	15.18	5	15.15	15.15	2	3,337	0.06%
2018/01/31	0	0.00	3	15.30	15.30	-3	3,396	-0.09%
2018/01/30	3	15.50	2	15.55	15.35	1	3,506	0.03%
2018/01/29	0	0.00	1	15.20	15.20	-1	3,394	-0.03%
2018/01/25	2	15.35	0	0.00	15.30	2	3,688	0.05%
2018/01/24	0	15.30	0	0.00	15.25	0	3,732	0.00%
2018/01/23	10	15.27	0	0.00	15.30	10	3,791	0.26%
2018/01/22	5	15.80	12	15.95	15.70	-7	3,804	-0.18%
2018/01/19	3	15.90	5	15.73	15.75	-2	3,801	-0.05%
2018/01/18	5	15.75	10	15.75	15.70	-5	3,835	-0.13%
2018/01/17	20	15.72	22	15.60	15.60	-2	3,761	-0.05%
2018/01/15	8	15.42	10	15.48	15.55	-2	3,830	-0.05%
2018/01/12	0	0.00	7	15.28	15.35	-7	3,783	-0.19%
2018/01/11	7	14.91	1	14.95	14.85	6	3,773	0.16%
2018/01/10	5	15.05	0	0.00	15.05	5	3,833	0.13%
2018/01/09	5	15.20	0	0.00	15.20	5	3,970	0.13%
2018/01/08	0	0.00	2	15.70	15.40	-2	4,060	-0.05%
2018/01/05	10	15.50	0	0.00	15.45	10	4,169	0.24%
2018/01/03	0	15.35	0	0.00	15.35	0	4,538	0.00%
2018/01/02	0	0.00	6	15.31	15.30	-6	4,653	-0.13%