菱生 (2369)-華南永昌-虎尾券商分點個股進出

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
23.65
漲跌
▲0.55
漲幅
+2.38%
成交量
6,111張
產業
上市半導體類股
536人加入追蹤

立即追蹤
本地時間:13:26(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-虎尾券商分點個股進出

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-虎尾券商分點個股進出
華南永昌-虎尾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
2024/06/20	0	0.00	2	23.05	23.10	-2	3,884	-0.05%
2024/06/18	1	22.90	0	0.00	22.80	1	4,325	0.02%
2024/06/14	0	0.00	2	22.20	22.20	-2	4,354	-0.05%
2024/06/12	0	22.19	0	0.00	22.05	0	4,468	0.00%
2024/06/11	0	0.00	61	22.25	22.20	-61	4,499	-1.36%
2024/06/07	2	22.95	0	0.00	22.95	2	4,546	0.04%
2024/06/06	73	22.89	63.4	23.70	22.80	9.6	4,582	0.21%
2024/06/05	33	23.57	12	23.54	23.40	21	4,585	0.46%
2024/06/04	31	24.00	0.3	23.85	24.00	30.7	4,714	0.65%
2024/06/03	24	24.76	0	0.00	24.20	24	4,904	0.49%
2024/05/31	33	24.61	51	24.79	24.50	-18	4,995	-0.36%
2024/05/30	44	24.13	7	24.13	24.15	37	4,928	0.75%
2024/05/29	2	24.18	59	24.83	24.60	-57	4,947	-1.15%
2024/05/28	16	24.23	1	24.30	24.15	15	5,079	0.30%
2024/05/27	6	23.28	74	23.40	23.40	-68	5,030	-1.35%
2024/05/24	0	0.00	2	22.05	22.10	-2	5,078	-0.04%
2024/05/23	3	21.75	0	0.00	22.00	3	5,346	0.06%
2024/05/22	4	22.70	0	0.00	22.20	4	5,542	0.07%
2024/05/20	2	21.40	1	21.60	21.40	1	6,051	0.02%
2024/05/17	5	21.35	5	21.35	21.40	0	6,706	0.00%
2024/05/16	10	21.75	11	21.36	21.40	-1	8,721	-0.01%
2024/05/10	2	21.00	0	0.00	21.15	2	10,704	0.02%
2024/05/08	70	21.70	0	0.00	21.60	70	11,728	0.60%
2024/05/07	0	0.00	5	21.75	21.70	-5	12,507	-0.04%
2024/05/06	10	22.00	10	21.75	21.85	0	12,544	0.00%
2024/05/03	10	22.45	10	22.05	21.85	0	12,655	0.00%
2024/04/29	3	22.35	1	22.40	22.30	2	14,729	0.01%
2024/04/26	3	22.10	0	0.00	22.00	3	14,910	0.02%
2024/04/24	1	21.85	80	21.75	21.95	-79	14,959	-0.53%
2024/04/23	80.3	21.35	5	21.35	21.35	75.3	14,951	0.50%
2024/04/22	0	0.00	2	21.25	21.20	-2	14,949	-0.01%
2024/04/19	2	21.85	0	0.00	21.80	2	14,935	0.01%
2024/04/17	0.1	22.80	0	0.00	22.80	0.1	14,887	0.00%
2024/04/16	3	22.00	2	22.13	22.20	1	14,886	0.01%
2024/04/15	26	23.20	0	0.00	23.05	26	14,838	0.18%
2024/04/12	0	0.00	1	24.30	24.20	-1	14,769	-0.01%
2024/04/10	3	25.35	71	24.90	24.95	-68	14,760	-0.46%
2024/04/08	0	0.00	1	24.45	24.60	-1	14,655	-0.01%
2024/04/01	0	24.15	0	0.00	24.90	0	15,048	0.00%
2024/03/29	10	24.15	0	0.00	23.80	10	15,037	0.07%
2024/03/28	0	0.00	3	24.15	24.10	-3	15,070	-0.02%
2024/03/27	0	24.45	0	0.00	24.35	0	15,060	0.00%
2024/03/26	10	24.55	6	24.44	24.40	4	15,057	0.03%
2024/03/25	20	25.15	1	25.30	25.20	19	15,050	0.13%
2024/03/22	80	25.35	80	25.33	25.35	0	15,016	0.00%
2024/03/21	15	24.58	12.1	25.50	24.90	3	14,898	0.02%
2024/03/20	0	0.00	2	24.70	24.15	-2	14,619	-0.01%
2024/03/19	3	24.50	0	0.00	24.45	3	14,640	0.02%
2024/03/15	75	24.37	12	24.14	24.05	63	14,617	0.43%
2024/03/14	5.1	24.50	0	0.00	24.35	5.1	14,613	0.03%
2024/03/13	16	25.60	28	25.08	24.95	-12	14,624	-0.08%
2024/03/12	18	25.57	6	25.35	25.55	12	14,624	0.08%
2024/03/11	15.1	25.15	25	24.95	24.90	-9.9	14,644	-0.07%
2024/03/08	35	25.28	97	25.08	24.75	-62	14,682	-0.42%
2024/03/07	24	26.31	15	25.78	25.60	9	14,631	0.06%
2024/03/06	95	26.97	14	27.01	27.10	81	14,558	0.56%
2024/03/05	11	26.30	14	26.10	26.45	-3	14,663	-0.02%
2024/03/04	20	26.35	13	26.33	26.25	7	15,604	0.04%
2024/03/01	34	26.78	4	27.08	26.35	30	15,581	0.19%
2024/02/29	15.1	26.48	26	26.63	26.60	-10.9	15,319	-0.07%
2024/02/27	31	27.03	14	26.09	26.40	17	15,175	0.11%
2024/02/26	6	26.99	1	26.90	27.10	5	15,001	0.03%
2024/02/23	35	27.19	33	26.69	26.65	2	14,866	0.01%
2024/02/22	42	27.67	56	27.58	27.25	-14	14,794	-0.09%
2024/02/21	28.1	27.85	17	27.99	27.60	11.1	14,615	0.08%
2024/02/20	22	28.04	23	27.73	27.75	-1	14,454	-0.01%
2024/02/19	52	28.99	109.1	29.37	28.40	-57.1	14,008	-0.41%	大賣/
2024/02/16	14	26.79	82.1	27.93	28.10	-68.1	12,541	-0.54%
2024/02/15	21	24.92	36	25.19	25.55	-15	11,643	-0.13%
2024/02/05	17	24.37	10	24.33	24.15	7	11,497	0.06%
2024/02/02	8	23.91	8	23.93	23.90	0	11,304	0.00%
2024/02/01	6	23.98	7	23.94	23.80	-1	11,194	-0.01%
2024/01/31	35	24.93	74	24.87	24.35	-39	11,138	-0.35%
2024/01/30	25	24.26	39.1	24.07	24.55	-14.1	10,369	-0.14%
2024/01/29	3	22.90	0	0.00	22.70	3	9,680	0.03%
2024/01/26	15	23.08	11	22.73	22.70	4	9,703	0.04%
2024/01/25	74	23.37	29	23.30	23.20	45	9,672	0.47%
2024/01/24	51	24.41	75	24.71	23.90	-24	9,552	-0.25%
2024/01/23	6	23.51	27	23.53	23.90	-21	8,402	-0.25%
2024/01/22	23	21.71	52	21.27	21.75	-29	8,120	-0.36%
2024/01/19	50	20.30	0	0.00	21.00	50	8,223	0.61%
2024/01/17	0.1	20.25	0	0.00	20.45	0.1	9,181	0.00%
2024/01/16	0	0.00	1	20.75	20.70	-1	10,785	-0.01%
2024/01/15	1.2	20.99	0	0.00	21.10	1.2	11,370	0.01%
2024/01/12	4	20.64	8	20.70	20.60	-4	12,009	-0.03%
2024/01/11	1	20.85	0	0.00	21.00	1	12,175	0.01%
2024/01/10	5	20.85	7.5	20.65	20.70	-2.5	12,641	-0.02%
2024/01/09	2	20.95	2	21.00	20.90	0	12,858	0.00%
2024/01/08	0	0.00	0	21.85	21.50	0	13,018	0.00%
2024/01/05	15	22.05	0	0.00	21.85	15	13,001	0.12%
2024/01/03	1	22.70	0	0.00	22.60	1	12,970	0.01%
2024/01/02	0	0.00	0	22.80	22.95	0	12,951	0.00%
2023/12/28	1	22.75	3	23.27	23.30	-2	12,907	-0.02%
2023/12/27	1	23.25	63	23.32	23.20	-62	12,757	-0.49%
2023/12/26	65	22.33	0	0.00	22.35	65	12,489	0.52%
2023/12/25	2	21.85	0	0.00	21.85	2	12,424	0.02%
2023/12/22	1	21.70	0	0.00	21.65	1	12,348	0.01%
2023/12/21	23	21.80	0	0.00	21.70	23	12,332	0.19%
2023/12/20	3	22.30	0	0.00	22.20	3	12,313	0.02%
2023/12/19	10	21.65	0	0.00	21.85	10	12,267	0.08%
2023/12/18	1	22.20	0	0.00	22.10	1	12,248	0.01%
2023/12/15	0	0.00	15	22.70	22.35	-15	12,245	-0.12%
2023/12/14	0	0.00	2	23.20	22.85	-2	12,198	-0.02%
2023/12/13	15	22.73	3	22.70	22.70	12	12,147	0.10%
2023/12/12	4	22.90	0	0.00	22.70	4	12,134	0.03%
2023/12/11	3	23.00	0	0.00	23.00	3	12,100	0.02%
2023/12/07	8	23.28	0	0.00	23.30	8	12,064	0.07%
2023/12/06	0	0.00	1	23.45	23.55	-1	12,036	-0.01%
2023/12/05	3	23.20	2	23.45	23.30	1	11,988	0.01%
2023/12/04	3	23.65	1	24.00	23.70	2	11,939	0.02%
2023/12/01	8	24.10	2	23.85	24.15	6	11,883	0.05%
2023/11/30	6	24.18	16	24.11	23.90	-10	11,820	-0.08%
2023/11/29	36	24.69	30	24.32	24.30	6	11,673	0.05%
2023/11/28	10	23.70	0	0.00	23.45	10	11,095	0.09%
2023/11/24	2	23.40	1	23.50	23.30	1	10,979	0.01%
2023/11/22	0	0.00	19	23.43	23.45	-19	11,135	-0.17%
2023/11/21	0	23.75	48	23.58	23.05	-48	11,163	-0.43%
2023/11/20	0	0.00	15	23.21	23.25	-15	11,011	-0.14%
2023/11/17	10	22.91	1	22.80	22.80	9	10,827	0.08%
2023/11/16	0	0.00	4	22.33	22.45	-4	10,606	-0.04%
2023/11/15	22	22.55	11	22.44	22.60	11	10,389	0.11%
2023/11/14	0	0.00	2	21.53	21.75	-2	9,836	-0.02%
2023/11/13	4	21.71	49	20.99	21.65	-45	9,676	-0.47%
2023/11/10	17	20.22	6	20.45	20.10	11	9,288	0.12%
2023/11/09	20	20.31	24	20.11	20.05	-4	9,223	-0.04%
2023/11/08	5	20.60	6	20.99	20.40	-1	9,169	-0.01%
2023/11/07	6	20.35	7	20.27	20.75	-1	9,060	-0.01%
2023/11/06	13	21.18	1	20.85	21.15	12	8,961	0.13%
2023/11/03	13	20.95	1	20.90	20.80	12	8,885	0.14%
2023/11/02	6	21.08	0	0.00	21.10	6	8,827	0.07%
2023/11/01	12	21.28	10	20.94	20.85	2	8,765	0.02%
2023/10/31	33	21.82	26	21.32	21.15	7	8,649	0.08%
2023/10/30	20	22.04	10	21.72	21.75	10	8,496	0.12%
2023/10/27	63	22.21	18	22.01	21.70	45	8,318	0.54%
2023/10/26	8	22.75	8	23.06	22.40	0	8,168	0.00%
2023/10/25	24	23.36	64.2	23.45	23.25	-40.2	8,159	-0.49%
2023/10/24	47	24.13	83	24.22	23.55	-36	7,787	-0.46%
2023/10/23	46	22.88	54	23.49	23.65	-8	6,176	-0.13%
2023/10/20	17	20.76	19	21.03	21.50	-2	5,607	-0.04%
2023/10/19	3	19.77	18	19.73	19.55	-15	4,977	-0.30%
2023/10/18	61	20.03	16	19.84	20.10	45	4,813	0.93%
2023/10/17	12	19.29	9	19.16	18.85	3	4,372	0.07%
2023/10/16	2	18.03	2	18.50	19.10	0	4,165	0.00%
2023/10/12	0	0.00	5	17.40	17.70	-5	4,107	-0.12%
2023/10/06	6	17.33	0	0.00	17.20	6	4,223	0.14%
2023/10/03	0	0.00	5	18.10	17.90	-5	4,333	-0.12%
2023/09/28	5	18.20	20	18.08	18.00	-15	4,658	-0.32%
2023/09/21	0	0.00	5	18.90	18.75	-5	5,189	-0.10%
2023/09/20	0	0.00	2	18.95	19.00	-2	5,188	-0.04%
2023/09/19	0	0.00	3	19.25	19.20	-3	5,173	-0.06%
2023/09/15	0	0.00	0.1	19.50	19.55	-0.1	5,156	0.00%
2023/09/14	0	0.00	1	19.50	19.55	-1	5,134	-0.02%
2023/09/13	0	0.00	2	19.45	19.25	-2	5,131	-0.04%
2023/09/12	0	19.65	1	19.65	19.70	-1	5,129	-0.02%
2023/09/06	10	19.73	2	19.98	19.65	8	4,995	0.16%
2023/09/05	18	19.75	4	19.75	19.85	14	4,916	0.28%
2023/09/04	4.1	19.66	7	19.54	19.40	-2.9	4,799	-0.06%
2023/09/01	33	20.18	57	20.13	20.70	-24	4,607	-0.52%
2023/08/31	0	0.00	10	19.00	19.10	-10	4,113	-0.24%
2023/08/30	0	0.00	1	19.15	18.75	-1	4,098	-0.02%
2023/08/29	3	18.63	6	18.53	18.80	-3	4,056	-0.07%
2023/08/28	14	19.10	6	18.89	18.95	8	3,970	0.20%
2023/08/25	10	18.64	0	0.00	18.80	10	3,661	0.27%
2023/08/24	2	17.90	0	0.00	17.50	2	3,472	0.06%
2023/08/21	0	0.00	2	16.85	16.95	-2	3,422	-0.06%
2023/08/17	10	17.25	0	0.00	17.25	10	3,412	0.29%
2023/08/14	0	17.10	1	17.00	17.00	-1	3,389	-0.03%
2023/08/10	0.3	17.64	3	17.65	17.55	-2.7	3,364	-0.08%
2023/08/08	0	0.00	0	18.50	18.50	0	3,296	0.00%
2023/08/07	16	18.75	0	18.80	18.75	16	3,280	0.49%
2023/08/04	0	18.00	0	0.00	18.10	0	3,244	0.00%
2023/08/02	0	0.00	10	18.64	18.10	-10	3,209	-0.31%
2023/08/01	0.3	18.55	10	18.80	18.50	-9.8	3,159	-0.31%
2023/07/31	21	20.07	5	19.50	18.70	16	3,108	0.51%
2023/07/28	33.3	20.15	22	20.08	20.05	11.3	2,944	0.38%
2023/07/27	1	18.90	4	19.35	19.35	-3	2,504	-0.12%
2023/07/26	2.2	17.85	1	17.75	17.60	1.2	2,283	0.05%
2023/07/25	0	0.00	0	17.90	17.90	0	2,266	0.00%
2023/07/24	0	0.00	0	17.65	17.55	0	2,228	0.00%
2023/07/21	20	18.01	2	17.80	17.90	18	2,206	0.82%
2023/07/20	0	0.00	7	17.89	18.05	-7	2,202	-0.32%
2023/07/19	5	17.69	1	17.65	17.55	4	2,159	0.19%
2023/07/18	0	17.90	2	18.30	17.85	-2	2,129	-0.09%
2023/07/17	5	17.97	2	17.88	17.95	3	2,030	0.15%
2023/07/14	0	17.85	0.4	18.00	17.85	-0.4	1,998	-0.02%
2023/07/12	1	17.90	5	18.10	17.90	-4	1,892	-0.21%
2023/07/11	0	0.00	0	17.80	17.80	0	1,846	0.00%
2023/07/10	0	0.00	10	17.73	17.50	-10	1,821	-0.55%
2023/07/07	11	18.45	0	0.00	17.85	11	1,813	0.61%
2023/07/06	7.1	18.28	5	17.95	18.40	2.1	1,658	0.13%
2023/07/05	20	17.84	10	18.03	18.00	10	1,477	0.68%
2023/07/04	0	0.00	0	17.15	17.15	0	1,025	0.00%
2023/07/03	0	0.00	10	15.70	15.60	-10	908	-1.10%
2023/06/29	2	15.30	0	0.00	15.40	2	893	0.22%
2023/06/28	0	0.00	1	15.35	15.20	-1	890	-0.11%
2023/06/21	0	15.45	10	15.55	15.55	-10	864	-1.15%
2023/06/20	3	15.50	0	0.00	15.45	3	866	0.35%
2023/06/19	0	0.00	15	15.52	15.55	-15	862	-1.74%
2023/06/16	0	0.00	76	15.43	15.60	-76	842	-9.02%
2023/06/15	0	0.00	0.1	15.40	15.40	-0.1	814	-0.01%
2023/06/14	1	15.10	0	0.00	15.15	1	781	0.13%
2023/06/13	1	14.95	0	14.90	14.90	1	779	0.13%
2023/06/09	0	15.05	21	14.95	14.95	-21	775	-2.71%
2023/06/08	1	14.90	10	14.95	14.85	-9	778	-1.16%
2023/06/07	0	0.00	1	15.00	15.00	-1	793	-0.13%
2023/06/06	10	14.88	0	0.00	14.90	10	805	1.24%
2023/06/05	20	14.90	0	0.00	14.95	20	830	2.41%
2023/06/02	0	0.00	20	14.68	14.65	-20	823	-2.43%
2023/05/26	0	14.35	0	0.00	14.30	0	855	0.00%
2023/05/24	1	14.55	0	0.00	14.55	1	910	0.11%
2023/05/23	0	14.35	1	14.45	14.40	-1	928	-0.11%
2023/05/22	0	0.00	0	14.30	14.20	0	965	0.00%
2023/05/16	0	0.00	2	14.00	14.00	-2	1,099	-0.18%
2023/05/04	3	14.20	0	0.00	14.20	3	1,422	0.21%
2023/05/03	0.1	14.25	0	0.00	14.20	0.1	1,477	0.00%
2023/05/02	1	14.15	0	0.00	14.30	1	1,495	0.07%
2023/04/27	0.1	14.10	0	0.00	14.05	0.1	1,495	0.00%
2023/04/26	10	14.05	30	13.90	14.15	-20	1,492	-1.34%
2023/04/25	12	14.33	0	0.00	14.20	12	1,483	0.81%
2023/04/21	12	14.81	0	0.00	14.85	12	1,471	0.82%
2023/04/19	5	15.54	0	0.00	15.50	5	1,454	0.34%
2023/04/18	0	15.70	0	0.00	15.70	0	1,443	0.00%
2023/04/17	0	0.00	2	15.68	15.60	-2	1,412	-0.14%
2023/04/14	2	15.35	0	0.00	15.35	2	1,386	0.14%
2023/04/13	1	15.45	1	15.50	15.35	0	1,378	0.00%
2023/04/12	0	0.00	14	15.50	15.70	-14	1,355	-1.03%
2023/04/10	2	14.95	0	0.00	14.90	2	1,299	0.15%
2023/04/07	1	15.00	0	0.00	14.95	1	1,294	0.08%
2023/03/30	2	15.20	1	15.15	15.15	1	1,285	0.08%
2023/03/29	7	15.03	0	0.00	14.90	7	1,277	0.55%
2023/03/28	41	15.17	0	0.00	15.05	41	1,280	3.20%
2023/03/27	4	15.18	0	0.00	15.25	4	1,275	0.31%
2023/03/24	15	15.24	0	0.00	15.20	15	1,275	1.18%
2023/03/23	46	15.20	3	15.17	15.20	43	1,269	3.39%
2023/03/17	0	14.55	0	0.00	14.80	0	1,258	0.00%
2023/03/16	1	14.40	0	0.00	14.35	1	1,258	0.08%
2023/03/15	0	15.00	1	14.95	14.80	-1	1,252	-0.08%
2023/03/14	2	14.83	0	0.00	14.85	2	1,260	0.16%
2023/03/13	0.1	15.00	0	0.00	15.00	0.1	1,271	0.01%
2023/03/10	10	15.15	0	0.00	15.10	10	1,280	0.78%
2023/03/09	0	0.00	0	15.60	15.55	0	1,276	0.00%
2023/03/08	0	0.00	11	15.55	15.70	-11	1,267	-0.87%
2023/03/07	0	0.00	1	15.50	15.55	-1	1,243	-0.08%
2023/03/06	0	0.00	7	15.50	15.40	-7	1,231	-0.57%
2023/03/03	1	15.35	0	0.00	15.35	1	1,223	0.08%
2023/03/01	1	15.00	0	0.00	15.15	1	1,207	0.08%
2023/02/24	11	15.16	1	15.30	15.15	10	1,204	0.83%
2023/02/23	5	15.48	50	15.49	15.40	-45	1,192	-3.77%
2023/02/22	21	15.22	31	15.46	15.50	-10	1,171	-0.85%
2023/02/21	57	15.55	20	15.45	15.45	37	1,166	3.17%
2023/02/20	31	15.70	3	15.70	15.70	28	1,163	2.41%
2023/02/16	3	15.25	11	14.93	15.25	-8	1,104	-0.72%
2023/02/14	0	0.00	18	14.56	14.55	-18	1,034	-1.74%
2023/02/13	0	14.50	0	0.00	14.45	0	1,120	0.00%
2023/02/10	8	14.70	13	14.35	14.40	-5	1,126	-0.44%
2023/02/09	4.1	15.00	2	15.05	14.90	2.1	1,101	0.19%
2023/02/08	1	14.85	122	14.90	15.05	-121	1,068	-11.32%	大賣/鉅額交易
2023/02/06	0	0.00	1	14.85	14.80	-1	1,095	-0.09%
2023/02/03	3	15.00	0	0.00	15.05	3	1,081	0.28%
2023/02/02	113	15.10	17	15.06	15.10	96	1,040	9.22%	大買/
2023/02/01	57	14.47	2	14.50	14.70	55	900	6.11%
2023/01/31	0	0.00	3	13.70	13.95	-3	852	-0.35%
2023/01/30	0.1	13.35	1	13.15	13.25	-0.9	835	-0.11%
2023/01/13	1	13.25	0	0.00	13.15	1	837	0.12%
2023/01/12	2	13.25	1	13.40	13.35	1	838	0.12%
2023/01/11	1	13.45	0	0.00	13.45	1	837	0.12%
2023/01/06	0.1	13.25	0	0.00	13.25	0.1	848	0.01%
2022/12/29	0.1	13.05	0	0.00	12.95	0.1	892	0.01%
2022/12/28	0	13.25	0	0.00	13.10	0	897	0.00%
2022/12/27	0	0.00	4	13.40	13.40	-4	902	-0.44%
2022/12/26	0	13.45	0	0.00	13.35	0	909	0.00%
2022/12/20	3	13.30	0	0.00	13.20	3	981	0.31%
2022/12/16	0	0.00	0.1	13.75	13.70	-0.1	1,015	-0.01%
2022/12/14	0	0.00	0.4	14.00	13.85	-0.4	1,022	-0.04%
2022/12/13	0	0.00	0.5	14.00	13.75	-0.5	1,023	-0.04%
2022/12/12	0	0.00	0.2	13.95	13.90	-0.2	1,022	-0.02%
2022/12/09	0	0.00	1	14.35	14.20	-1	1,032	-0.10%
2022/12/07	0	0.00	1.1	14.24	14.05	-1.1	1,045	-0.10%
2022/12/06	0	0.00	1	14.45	14.35	-1	1,049	-0.10%
2022/11/28	0	0.00	1.1	13.90	13.85	-1.1	1,038	-0.10%
2022/11/25	3	13.90	0	0.00	13.95	3	1,045	0.29%
2022/11/23	1	14.10	27	14.05	14.05	-26	1,044	-2.49%
2022/11/22	0	0.00	6	14.00	14.00	-6	1,047	-0.57%
2022/11/21	0	0.00	21.5	14.25	14.00	-21.5	1,053	-2.04%
2022/11/16	0.4	14.25	0	0.00	14.15	0.4	1,038	0.04%
2022/11/15	21	14.20	0	0.00	14.15	21	1,028	2.04%
2022/11/14	0	0.00	2	13.80	13.95	-2	1,020	-0.20%
2022/11/11	0.9	13.97	0	0.00	13.70	0.9	1,020	0.09%
2022/11/09	2	13.95	0	0.00	13.95	2	1,002	0.20%
2022/11/07	0.3	13.70	0	0.00	13.55	0.3	934	0.03%
2022/11/03	0	0.00	1	13.15	13.25	-1	952	-0.10%
2022/11/02	3.5	13.33	12	13.25	13.15	-8.5	963	-0.88%
2022/10/28	0	0.00	10	12.65	12.65	-10	1,020	-0.98%
2022/10/26	10	12.85	0	0.00	12.70	10	1,088	0.92%
2022/10/25	0	0.00	0	12.75	12.65	0	1,102	0.00%
2022/10/24	0.5	12.95	0	0.00	12.75	0.5	1,110	0.05%
2022/10/14	0	0.00	2	12.70	12.65	-2	1,178	-0.17%
2022/10/13	0.1	12.40	0	0.00	11.85	0.1	1,179	0.01%
2022/09/28	0.1	12.61	10	13.40	12.35	-9.9	1,254	-0.79%
2022/09/27	0.5	13.30	0	0.00	13.30	0.5	1,240	0.04%
2022/09/26	1.6	13.96	0	0.00	13.35	1.6	1,257	0.13%
2022/09/23	5	14.60	0	0.00	14.55	5	1,268	0.39%
2022/09/22	0	0.00	0	15.15	14.75	0	1,292	0.00%
2022/09/21	0	14.95	0	0.00	14.80	0	1,288	0.00%
2022/09/14	4	15.10	0	0.00	15.15	4	1,346	0.30%
2022/09/13	0	0.00	8	15.46	15.15	-8	1,369	-0.58%
2022/09/12	1	15.10	0	0.00	15.10	1	1,396	0.07%
2022/09/06	5	15.00	0	0.00	15.00	5	1,464	0.34%
2022/09/05	1	15.20	0	0.00	15.15	1	1,486	0.07%
2022/09/02	6	15.68	0	0.00	15.55	6	1,490	0.40%
2022/09/01	0	15.95	0	0.00	15.70	0	1,503	0.00%
2022/08/30	1	15.85	0	0.00	15.85	1	1,502	0.07%
2022/08/26	0	0.00	0	16.25	16.15	0	1,501	0.00%
2022/08/23	5	15.85	0	0.00	15.85	5	1,558	0.32%
2022/08/22	10	16.30	1	16.30	16.20	9	1,578	0.57%
2022/08/19	0.3	16.60	0	0.00	16.55	0.3	1,578	0.02%
2022/08/18	0	16.05	0	0.00	16.20	0	1,566	0.00%
2022/08/17	0.3	16.30	0	0.00	16.10	0.3	1,562	0.02%
2022/08/15	0.4	16.20	0	0.00	16.15	0.4	1,564	0.03%
2022/08/12	0	0.00	10	15.65	15.85	-10	1,560	-0.64%
2022/08/11	0	15.45	0	0.00	15.40	0	1,547	0.00%
2022/08/09	10	15.30	0	0.00	15.25	10	1,542	0.65%
2022/08/05	0	0.00	11	15.84	15.90	-11	1,522	-0.72%
2022/08/04	13	15.41	6	15.64	15.60	7	1,524	0.46%
2022/08/03	0	0.00	2	16.65	16.60	-2	1,474	-0.14%
2022/08/01	0	0.00	2	17.00	17.00	-2	1,436	-0.14%
2022/07/29	0	0.00	1	17.05	16.90	-1	1,431	-0.07%
2022/07/28	0	0.00	0.5	16.80	16.75	-0.5	1,429	-0.03%
2022/07/27	0	0.00	0.3	16.70	16.75	-0.3	1,419	-0.02%
2022/07/25	0	0.00	26	16.80	16.90	-26	1,413	-1.84%
2022/07/22	26	17.22	0	0.00	16.95	26	1,417	1.83%
2022/07/20	1.2	16.77	0	0.00	16.75	1.2	1,441	0.08%
2022/07/18	3	16.25	0	0.00	16.35	3	1,467	0.20%
2022/07/15	0	16.00	0	0.00	16.10	0	1,465	0.00%
2022/07/14	0	0.00	20	15.52	15.85	-20	1,470	-1.36%
2022/07/12	0.1	15.30	8	15.05	15.05	-7.9	1,479	-0.53%
2022/07/11	14	16.09	13	15.89	15.80	1	1,483	0.07%
2022/07/08	14.7	16.02	14	16.24	16.25	0.7	1,481	0.05%
2022/07/07	14	15.30	39	15.53	15.85	-25	1,472	-1.70%
2022/07/06	1	15.80	0	0.00	15.20	1	1,461	0.07%
2022/07/05	10.2	16.05	10	15.80	16.00	0.2	1,480	0.01%
2022/07/04	10	15.75	10	15.79	15.80	0	1,482	0.00%
2022/07/01	28	16.12	0	0.00	15.40	28	1,481	1.89%
2022/06/30	10.1	16.50	3	16.53	16.45	7.1	1,455	0.48%
2022/06/29	1	17.25	0	0.00	17.30	1	1,439	0.07%
2022/06/28	0.1	17.40	0	0.00	17.35	0.1	1,475	0.00%
2022/06/20	16	17.44	25	17.15	17.00	-9	1,775	-0.51%
2022/06/17	3	18.10	3	18.15	18.10	0	1,791	0.00%
2022/06/16	0.1	19.40	0	0.00	18.70	0.1	1,818	0.01%
2022/06/15	4	19.50	0	0.00	19.40	4	1,918	0.21%
2022/06/10	2	20.60	0	0.00	20.60	2	1,927	0.10%
2022/06/08	1	21.35	1	21.35	21.15	0	1,952	0.00%
2022/06/07	1	21.35	0	0.00	21.25	1	2,013	0.05%
2022/06/02	0	0.00	2	21.60	21.60	-2	2,090	-0.10%
2022/05/30	2	21.40	1	21.35	21.60	1	2,125	0.05%
2022/05/27	5	21.00	0	0.00	20.90	5	2,114	0.24%
2022/05/25	0	0.00	1	20.90	20.90	-1	2,167	-0.05%
2022/05/19	0	0.00	5	21.00	21.20	-5	2,274	-0.22%
2022/05/18	0.2	21.25	0	0.00	21.10	0.2	2,291	0.01%
2022/05/13	0	0.00	3	20.35	20.35	-3	2,348	-0.13%
2022/05/10	1	20.70	0	0.00	20.75	1	2,427	0.04%
2022/05/06	0	0.00	1	21.05	21.60	-1	2,500	-0.04%
2022/05/04	1	21.40	0	0.00	21.40	1	2,555	0.04%
2022/04/29	0	0.00	5	21.15	21.15	-5	2,634	-0.19%
2022/04/26	0	0.00	1	21.70	21.60	-1	2,730	-0.04%
2022/04/25	0	0.00	2	21.90	21.90	-2	2,761	-0.07%
2022/04/22	2	22.90	0	0.00	22.90	2	2,759	0.07%
2022/04/20	7	23.24	0	0.00	23.15	7	2,845	0.25%
2022/04/19	0	0.00	1	23.10	23.10	-1	2,891	-0.03%
2022/04/18	0	0.00	1	22.60	22.60	-1	2,967	-0.03%
2022/04/15	1	22.80	0	0.00	22.80	1	2,993	0.03%
2022/04/13	1	23.35	2	23.40	23.55	-1	3,165	-0.03%
2022/04/12	1	22.85	0	0.00	23.05	1	3,248	0.03%
2022/04/11	2	23.20	0	0.00	23.05	2	3,344	0.06%
2022/04/07	2	23.60	0	0.00	23.60	2	3,776	0.05%
2022/04/06	1	24.00	0	24.00	24.05	1	3,948	0.03%
2022/04/01	1	24.30	5	24.30	24.35	-4	4,047	-0.10%
2022/03/31	1	24.50	10	24.45	24.45	-9	4,293	-0.21%
2022/03/30	1	24.95	0	0.00	24.85	1	4,757	0.02%
2022/03/28	1	24.65	12	24.70	24.90	-11	4,878	-0.23%
2022/03/25	23.2	25.64	59	25.91	25.15	-35.9	4,902	-0.73%
2022/03/24	5	25.30	2	25.25	25.30	3	4,738	0.06%
2022/03/23	0	25.00	9	24.98	24.95	-9	4,782	-0.19%
2022/03/22	0.2	24.75	56	24.68	24.80	-55.9	4,871	-1.15%
2022/03/21	1.2	24.60	5	24.56	24.60	-3.8	4,929	-0.08%
2022/03/18	68.2	23.80	8	24.33	24.45	60.2	4,986	1.21%
2022/03/17	0.3	23.20	1	23.20	23.25	-0.7	4,941	-0.01%
2022/03/16	0.2	22.46	0	0.00	22.50	0.2	5,031	0.00%
2022/03/14	1	23.20	0	0.00	23.10	1	5,373	0.02%
2022/03/11	0	22.80	0	0.00	22.90	0	5,541	0.00%
2022/03/10	1.2	22.89	0	0.00	22.90	1.2	5,638	0.02%
2022/03/09	0	22.15	0	0.00	22.20	0	5,696	0.00%
2022/03/08	3.2	21.76	10	21.45	21.50	-6.8	5,957	-0.11%
2022/03/07	0.3	22.50	0	0.00	22.50	0.3	7,005	0.00%
2022/03/03	10	24.30	0	0.00	24.10	10	7,897	0.13%
2022/02/25	0.3	23.65	7	23.70	23.50	-6.7	8,418	-0.08%
2022/02/24	3	23.70	16	23.30	23.35	-13	8,572	-0.15%
2022/02/23	1	24.40	0	0.00	24.30	1	8,919	0.01%
2022/02/22	1	24.35	5	24.35	24.35	-4	9,124	-0.04%
2022/02/21	1	25.00	1	24.90	25.00	0	9,283	0.00%
2022/02/18	1	25.15	0	0.00	25.10	1	9,691	0.01%
2022/02/17	13	25.36	5	25.30	25.00	8	9,801	0.08%
2022/02/16	1	25.20	8	25.20	25.20	-7	10,010	-0.07%
2022/02/15	0	0.00	1	24.75	24.65	-1	10,157	-0.01%
2022/02/14	12	24.38	0	0.00	24.35	12	10,236	0.12%
2022/02/11	5	25.30	5	25.25	25.25	0	10,412	0.00%
2022/02/10	27	25.46	18	25.24	25.20	9	10,542	0.09%
2022/02/09	23	24.81	26	25.00	25.30	-3	10,585	-0.03%
2022/02/08	18	24.21	2	24.35	24.45	16	10,600	0.15%
2022/02/07	2	23.95	1	23.70	24.00	1	10,705	0.01%
2022/01/25	6	23.80	35	23.66	23.40	-29	11,241	-0.26%
2022/01/24	1	24.30	5	24.00	24.20	-4	11,341	-0.04%
2022/01/21	12	24.79	0	0.00	24.65	12	11,433	0.10%
2022/01/20	5	25.12	1	24.85	25.50	4	11,496	0.03%
2022/01/19	8	24.88	1	25.00	25.15	7	11,483	0.06%
2022/01/18	3	25.37	21	25.78	25.10	-18	11,543	-0.16%
2022/01/17	21	25.52	0	0.00	25.50	21	11,564	0.18%
2022/01/14	10	24.90	9	24.70	24.80	1	11,597	0.01%
2022/01/13	2	25.30	0	0.00	25.15	2	11,617	0.02%
2022/01/12	13	25.23	2	25.23	25.20	11	11,640	0.09%
2022/01/11	5	25.52	53	25.50	25.25	-48	11,662	-0.41%
2022/01/10	2	26.10	0	0.00	25.90	2	11,660	0.02%
2022/01/07	3	26.42	0	0.00	26.05	3	11,753	0.03%
2022/01/06	0	0.00	7	26.87	27.00	-7	11,772	-0.06%
2022/01/05	14	27.24	0	0.00	27.10	14	11,815	0.12%
2022/01/04	20	27.60	1	27.30	27.55	19	11,843	0.16%
2022/01/03	8	27.98	66	27.91	27.85	-58	11,828	-0.49%
2021/12/30	5	27.50	12	27.65	27.70	-7	11,651	-0.06%
2021/12/29	15	27.06	42	27.40	27.30	-27	11,570	-0.23%
2021/12/28	40	27.18	20	26.85	26.85	20	11,556	0.17%
2021/12/27	25	27.16	24	27.04	27.00	1	11,660	0.01%
2021/12/24	246	27.22	52	27.43	27.35	194	11,567	1.68%	大買/鉅額交易
2021/12/23	3	26.43	1	26.25	26.35	2	11,213	0.02%
2021/12/22	6	26.02	5	26.30	25.90	1	11,372	0.01%
2021/12/20	7	25.78	0	0.00	25.75	7	11,510	0.06%
2021/12/17	1.2	26.06	43	26.38	26.05	-41.9	11,611	-0.36%
2021/12/16	47	26.72	0	26.75	26.80	47	11,789	0.40%
2021/12/15	7.2	26.07	2	25.95	26.20	5.2	11,905	0.04%
2021/12/14	7	25.76	0	0.00	25.75	7	12,137	0.06%
2021/12/13	5.1	26.45	7	26.61	26.40	-1.9	12,420	-0.02%
2021/12/10	7	26.91	0	0.00	26.50	7	12,605	0.06%
2021/12/09	3	27.12	2	26.80	26.70	1	12,786	0.01%
2021/12/08	7	27.41	8	27.55	27.15	-1	12,948	-0.01%
2021/12/07	2	26.70	3	27.35	27.35	-1	13,140	-0.01%
2021/12/06	9	26.69	0	0.00	26.60	9	13,635	0.07%
2021/12/03	6	27.30	7	27.49	27.00	-1	13,941	-0.01%
2021/12/02	8	27.65	5	27.30	26.95	3	14,271	0.02%
2021/12/01	30	28.28	43	28.25	27.80	-13	14,650	-0.09%
2021/11/30	16	27.53	34	27.43	28.10	-18	14,388	-0.13%
2021/11/29	11	25.70	1	25.40	25.55	10	14,168	0.07%
2021/11/26	16	26.65	15	26.67	26.60	1	14,466	0.01%
2021/11/25	2	26.75	14	26.89	26.45	-12	14,563	-0.08%
2021/11/24	8	26.18	1	26.20	26.20	7	14,807	0.05%
2021/11/23	12	26.49	72	26.53	26.15	-60	15,772	-0.38%
2021/11/22	83	27.28	14	27.20	27.30	69	16,008	0.43%
2021/11/19	8	26.50	20	26.62	26.85	-12	16,031	-0.07%
2021/11/18	13	26.07	2	26.13	26.10	11	16,273	0.07%
2021/11/17	12	26.86	4	26.40	26.90	8	16,561	0.05%
2021/11/16	11	25.78	10	25.81	25.90	1	16,392	0.01%
2021/11/15	0	0.00	4	25.55	25.60	-4	16,550	-0.02%
2021/11/12	3	24.87	3	25.30	24.55	0	16,751	0.00%
2021/11/11	1	25.30	4	25.38	25.20	-3	17,178	-0.02%
2021/11/10	9	25.58	4	25.54	25.55	5	17,624	0.03%
2021/11/09	1	26.00	29	26.39	26.00	-28	18,390	-0.15%
2021/11/08	5	25.85	0	0.00	25.80	5	18,846	0.03%
2021/11/05	12	25.98	2	25.60	25.85	10	19,553	0.05%
2021/11/04	7	25.96	2	25.85	25.70	5	20,495	0.02%
2021/11/03	19	26.15	4	25.91	25.80	15	22,304	0.07%
2021/11/02	1	26.30	21	26.13	26.60	-20	24,642	-0.08%
2021/11/01	0	0.00	13	26.09	25.95	-13	25,540	-0.05%
2021/10/29	6	25.27	2	25.25	25.20	4	25,707	0.02%
2021/10/28	3	26.05	13	25.97	26.05	-10	25,842	-0.04%
2021/10/27	0	0.00	10	25.72	25.80	-10	26,197	-0.04%
2021/10/26	11	25.46	1	25.45	25.10	10	26,488	0.04%
2021/10/25	2	25.75	4	25.46	25.70	-2	26,635	-0.01%
2021/10/22	25	25.34	10	25.53	25.45	15	26,950	0.06%
2021/10/21	5.1	25.23	3	25.65	25.05	2.1	27,283	0.01%
2021/10/20	2	25.45	14	25.15	25.15	-12	27,492	-0.04%
2021/10/19	15.2	25.34	10	25.30	25.30	5.2	27,842	0.02%
2021/10/18	2	24.50	2	24.90	24.55	0	28,634	0.00%
2021/10/15	12.1	24.35	11	24.34	24.80	1.1	29,069	0.00%
2021/10/14	18	23.66	8	23.75	23.65	10	29,343	0.03%
2021/10/13	18	24.24	8	23.65	23.70	10	29,746	0.03%
2021/10/12	21	24.93	15	24.25	24.35	6	29,981	0.02%
2021/10/08	22	25.97	20	25.59	25.55	2	30,475	0.01%
2021/10/07	6	25.89	2	25.75	26.10	4	31,126	0.01%
2021/10/05	5	24.20	0	0.00	25.65	5	33,514	0.01%
2021/10/04	11	25.01	3	24.87	24.50	8	35,120	0.02%
2021/10/01	12	26.19	44	25.81	25.85	-32	35,406	-0.09%
2021/09/30	10	26.73	12	26.68	27.00	-2	35,605	-0.01%
2021/09/29	7	26.50	2	27.05	26.30	5	35,968	0.01%
2021/09/28	4	27.94	0	0.00	28.05	4	36,179	0.01%
2021/09/27	19	28.39	11	28.37	28.20	8	36,410	0.02%
2021/09/24	9	28.92	16	28.79	28.55	-7	36,463	-0.02%
2021/09/23	10	28.32	14	28.47	28.20	-4	36,408	-0.01%
2021/09/22	26	28.71	8.1	28.41	28.30	17.9	36,306	0.05%
2021/09/17	23	28.85	2	28.95	28.75	21	36,253	0.06%
2021/09/16	28	29.13	76	29.25	29.55	-48	36,183	-0.13%
2021/09/15	23	28.59	0	0.00	28.30	23	35,892	0.06%
2021/09/14	46	28.96	36	28.85	29.05	10	35,759	0.03%
2021/09/13	49	29.32	12	29.00	28.90	37	35,654	0.10%
2021/09/10	37	29.80	15	29.81	29.85	22	35,997	0.06%
2021/09/09	23	29.52	50	29.77	30.10	-27	36,385	-0.07%
2021/09/08	11	28.10	18	28.75	28.30	-7	36,618	-0.02%
2021/09/07	25	28.56	5	28.10	28.50	20	36,439	0.05%
2021/09/06	17	30.00	15	30.95	29.90	2	36,113	0.01%
2021/09/03	52	29.93	47	29.85	30.65	5	35,579	0.01%
2021/09/02	6	29.75	6	29.78	28.95	0	35,229	0.00%
2021/09/01	8	29.94	16	30.12	30.50	-8	34,963	-0.02%
2021/08/31	7.1	29.32	24	29.63	30.45	-16.9	34,532	-0.05%
2021/08/30	10	29.30	22	29.20	29.15	-12	34,421	-0.03%
2021/08/27	47	29.27	36	29.25	28.65	11	34,102	0.03%
2021/08/26	5	29.19	18	29.05	29.30	-13	33,124	-0.04%
2021/08/25	16	28.54	24	28.65	28.55	-8	32,777	-0.02%
2021/08/24	4	28.06	7	28.29	27.95	-3	32,487	-0.01%
2021/08/23	11	27.59	52	28.16	28.60	-41	32,099	-0.13%
2021/08/20	4	26.30	4	26.03	26.50	0	31,797	0.00%
2021/08/19	49	26.21	3	26.38	25.50	46	31,611	0.15%
2021/08/18	13	25.28	12	26.11	26.90	1	31,672	0.00%
2021/08/17	13	25.98	8	26.37	25.05	5	31,361	0.02%
2021/08/16	27	25.60	30	25.72	25.85	-3	30,920	-0.01%
2021/08/13	41	27.64	31	27.10	26.85	10	30,425	0.03%
2021/08/12	12	27.95	10	28.09	28.05	2	29,558	0.01%
2021/08/11	51.1	28.19	48	28.35	27.40	3.1	29,119	0.01%
2021/08/10	45	29.51	37	29.17	29.30	8	28,381	0.03%
2021/08/09	48	30.24	47	30.84	29.85	1	27,503	0.00%
2021/08/06	70	30.39	57	30.15	29.35	13	25,670	0.05%
2021/08/05	36	30.04	75.2	30.38	31.15	-39.2	23,188	-0.17%
2021/08/04	11	28.09	11	28.21	28.35	0	22,281	0.00%
2021/08/03	0	0.00	15	27.86	28.00	-15	22,117	-0.07%
2021/08/02	3	27.33	5	27.52	27.20	-2	22,141	-0.01%
2021/07/30	18	26.94	28	27.16	26.65	-10	21,909	-0.05%
2021/07/29	10	26.12	28	26.16	26.20	-18	21,642	-0.08%
2021/07/28	27	26.10	48	26.08	26.20	-21	21,511	-0.10%
2021/07/27	20	28.36	56	27.80	27.05	-36	21,360	-0.17%
2021/07/26	54	28.15	61	28.13	28.15	-7	21,094	-0.03%
2021/07/23	19	27.71	27	27.81	28.10	-8	21,018	-0.04%
2021/07/22	24	28.38	38	28.78	27.80	-14	20,792	-0.07%
2021/07/21	18	27.46	87	27.46	27.55	-69	20,057	-0.34%
2021/07/20	312	26.87	251.3	26.89	26.65	60.8	19,848	0.31%	大買/大賣/
2021/07/19	25	26.59	139	26.24	27.00	-114	19,639	-0.58%	大賣/鉅額交易
2021/07/16	200	26.29	6.2	26.37	26.45	193.9	19,323	1.00%	大買/鉅額交易
2021/07/15	42	25.71	53.2	25.84	26.20	-11.2	19,163	-0.06%
2021/07/14	40	25.78	46.9	25.67	25.30	-6.9	18,720	-0.04%
2021/07/13	114	28.19	111	27.71	27.35	3	18,262	0.02%	大買/大賣/
2021/07/12	26	25.64	28.1	26.04	26.40	-2.1	16,717	-0.01%
2021/07/09	99	23.91	81	24.03	24.00	18	15,872	0.11%
2021/07/08	30	22.65	43	23.20	23.20	-13	14,274	-0.09%
2021/07/07	12	20.93	65	20.60	21.10	-53	13,999	-0.38%
2021/07/06	33	20.43	19	20.65	20.40	14	13,812	0.10%
2021/07/05	102	20.17	158	20.71	20.65	-56	13,568	-0.41%	大買/大賣/
2021/07/02	19	19.60	33	19.83	19.85	-14	13,896	-0.10%
2021/07/01	145	19.49	0.7	19.31	19.40	144.3	14,443	1.00%	大買/鉅額交易
2021/06/30	2	19.43	4	19.40	19.50	-2	14,510	-0.01%
2021/06/29	12	19.30	1	19.30	19.20	11	14,458	0.08%
2021/06/28	8	19.53	29	19.54	19.65	-21	14,351	-0.15%
2021/06/25	61.3	19.44	22.7	19.29	19.05	38.6	14,312	0.27%
2021/06/24	0	0.00	1	19.30	19.30	-1	14,589	-0.01%
2021/06/23	25	18.78	5	18.64	18.95	20	14,571	0.14%
2021/06/22	11	18.75	0	0.00	18.45	11	14,656	0.08%
2021/06/21	23	18.89	2	19.80	18.50	21	14,558	0.14%
2021/06/18	59	19.64	19	19.93	19.45	40	14,066	0.28%
2021/06/17	8	20.24	69.1	20.30	20.80	-61.1	13,399	-0.46%
2021/06/16	31	19.12	27	19.06	19.00	4	12,572	0.03%
2021/06/11	1	18.85	0	0.00	18.85	1	12,411	0.01%
2021/06/10	25	18.92	16	19.15	18.80	9	12,326	0.07%
2021/06/08	10	17.90	1	18.30	18.40	9	11,693	0.08%
2021/06/07	0	0.00	2	19.00	17.70	-2	11,709	-0.02%
2021/06/04	0	0.00	13.1	18.09	18.05	-13.1	11,394	-0.11%
2021/06/03	0.2	18.00	1	18.00	18.00	-0.9	11,377	-0.01%
2021/06/02	0.2	17.80	0	0.00	17.80	0.2	11,354	0.00%
2021/06/01	10	18.10	0	0.00	17.85	10	11,327	0.09%
2021/05/31	1	17.50	2	17.50	17.40	-1	11,239	-0.01%
2021/05/26	5	17.42	4	16.70	16.85	1	11,189	0.01%
2021/05/25	2	16.75	13	16.68	16.60	-11	10,914	-0.10%
2021/05/24	13	16.24	15.2	16.18	16.25	-2.1	10,951	-0.02%
2021/05/21	2	15.55	1	15.60	15.60	1	10,934	0.01%
2021/05/20	2	15.65	46	15.73	15.35	-44	11,253	-0.39%
2021/05/19	67	15.60	1	16.00	16.05	66	11,316	0.58%
2021/05/18	5.2	14.85	1	14.50	14.90	4.2	11,332	0.04%
2021/05/17	1	13.60	0	13.55	13.55	1	11,593	0.01%
2021/05/14	10	15.00	0	0.00	15.05	10	11,474	0.09%
2021/05/13	5.1	15.02	0	0.00	15.30	5.1	11,425	0.04%
2021/05/12	0	0.00	10	16.90	16.35	-10	11,225	-0.09%
2021/05/11	0	0.00	8	18.75	18.15	-8	11,028	-0.07%
2021/05/10	8	19.16	6	19.24	19.20	2	10,942	0.02%
2021/05/07	0	0.00	21	18.50	18.50	-21	10,759	-0.20%
2021/05/06	0	0.00	0	17.10	16.85	0	10,719	0.00%
2021/05/05	0	0.00	10	17.20	17.20	-10	10,680	-0.09%
2021/05/04	0	17.50	0	0.00	17.70	0	10,660	0.00%
2021/05/03	0.1	18.60	0	0.00	18.35	0.1	10,488	0.00%
2021/04/29	9	19.02	0	0.00	18.85	9	10,435	0.09%
2021/04/28	2	19.00	20	18.90	19.60	-18	10,339	-0.17%
2021/04/27	0	0.00	5	19.30	19.05	-5	10,446	-0.05%
2021/04/26	0	0.00	3	19.55	19.50	-3	10,486	-0.03%
2021/04/23	5	19.00	3	18.82	18.95	2	10,331	0.02%
2021/04/22	10	18.72	1	19.10	18.10	9	10,438	0.09%
2021/04/21	1	19.28	3	19.27	19.00	-2	11,121	-0.02%
2021/04/20	0	18.70	21	18.99	19.05	-21	11,229	-0.19%
2021/04/19	23.5	18.97	30	19.07	18.85	-6.5	11,325	-0.06%
2021/04/16	0.5	18.40	7	18.36	18.65	-6.5	11,180	-0.06%
2021/04/15	3	17.80	1	17.70	18.05	2	11,092	0.02%
2021/04/14	0	17.85	0	0.00	17.60	0	11,089	0.00%
2021/04/13	23	18.76	15	18.46	18.15	8	11,094	0.07%
2021/04/12	6	18.55	32	18.45	18.45	-26	11,003	-0.24%
2021/04/09	3.1	18.14	16	18.18	18.20	-12.9	10,957	-0.12%
2021/04/08	74	18.63	8	19.01	18.90	66	10,753	0.61%
2021/04/07	12	18.14	65	17.98	18.45	-53	9,992	-0.53%
2021/04/06	15	16.95	21	16.90	16.80	-6	9,169	-0.07%
2021/04/01	2	16.00	0	0.00	16.10	2	9,004	0.02%
2021/03/31	5	16.14	0	0.00	16.05	5	9,079	0.06%
2021/03/30	2	16.15	1	16.20	16.15	1	9,048	0.01%
2021/03/29	85	16.79	73	16.89	16.50	12	8,930	0.13%
2021/03/25	1	16.58	2.5	16.35	16.15	-1.5	8,444	-0.02%
2021/03/24	4	16.08	2	16.30	16.10	2	8,306	0.02%
2021/03/23	0	16.00	115	15.90	15.85	-115	8,273	-1.39%	大賣/鉅額交易
2021/03/22	20	16.35	41	16.51	16.40	-21	8,191	-0.26%
2021/03/19	10	16.10	5	16.20	16.25	5	8,094	0.06%
2021/03/17	25	16.01	6	16.13	16.00	19	8,179	0.23%
2021/03/16	25	15.79	24	15.94	15.85	1	8,235	0.01%
2021/03/15	60	15.81	0	0.00	15.85	60	8,432	0.71%
2021/03/12	4	15.70	1	15.60	15.70	3	8,564	0.04%
2021/03/11	20	15.45	3	15.47	15.45	17	8,905	0.19%
2021/03/10	30	15.22	20	15.15	15.10	10	9,136	0.11%
2021/03/09	1	14.70	0	0.00	14.85	1	9,208	0.01%
2021/03/02	2	16.00	2	15.98	15.75	0	9,876	0.00%
2021/02/26	4	16.05	24	15.68	16.05	-20	9,941	-0.20%
2021/02/25	20	15.80	0	0.00	15.80	20	10,284	0.19%
2021/02/24	30	16.08	13	16.11	15.75	17	10,344	0.16%
2021/02/23	0	0.00	27	15.96	16.10	-27	10,691	-0.25%
2021/02/22	6	16.07	6	16.17	16.10	0	10,581	0.00%
2021/02/19	0	0.00	21	15.62	15.60	-21	10,255	-0.20%
2021/02/18	51	15.11	3	15.30	15.30	48	10,124	0.47%
2021/02/17	22	14.67	1	14.85	15.30	21	9,965	0.21%
2021/02/02	1	13.80	0	0.00	13.80	1	9,551	0.01%
2021/02/01	1	13.40	0	0.00	13.55	1	9,597	0.01%
2021/01/29	4	14.25	0	0.00	13.80	4	9,543	0.04%
2021/01/28	10	14.33	10	14.27	14.25	0	9,444	0.00%
2021/01/27	5	13.82	2	13.85	13.90	3	9,261	0.03%
2021/01/26	0	0.00	10	13.96	14.00	-10	9,212	-0.11%
2021/01/25	0	14.20	0	0.00	14.25	0	9,146	0.00%
2021/01/22	0	0.00	3	14.50	14.50	-3	9,103	-0.03%
2021/01/21	13	14.41	0	0.00	14.35	13	9,046	0.14%
2021/01/20	2	14.43	22	15.18	14.35	-20	8,951	-0.22%
2021/01/19	0	0.00	1	14.65	15.10	-1	8,694	-0.01%
2021/01/18	0	0.00	1	14.40	14.50	-1	8,591	-0.01%
2021/01/15	11	15.69	1	15.20	15.00	10	8,613	0.12%
2021/01/14	32	16.01	14	16.46	16.00	18	8,441	0.21%
2021/01/13	10	15.15	42	14.59	15.55	-32	7,538	-0.42%
2021/01/12	52	15.03	30	14.65	14.50	22	7,235	0.30%
2021/01/11	40	14.70	6	14.70	14.80	34	6,975	0.49%
2021/01/07	0	0.00	6	14.51	14.55	-6	6,790	-0.09%
2021/01/06	21	14.47	16	14.15	14.10	5	6,719	0.07%
2021/01/05	20	14.80	13	14.56	14.90	7	6,538	0.11%
2021/01/04	0	14.30	0	0.00	14.55	0	6,416	0.00%
2020/12/31	10	14.05	16	14.28	14.25	-6	6,307	-0.10%
2020/12/29	1	14.10	0	0.00	14.10	1	6,232	0.02%
2020/12/25	5	14.50	25	14.14	14.20	-20	6,165	-0.32%
2020/12/24	0	0.00	30	13.98	13.95	-30	6,046	-0.50%
2020/12/23	42	13.76	0	0.00	13.80	42	6,018	0.70%
2020/12/22	10	13.90	11	14.01	13.50	-1	6,020	-0.02%
2020/12/21	11	13.79	1	13.75	13.65	10	6,003	0.17%
2020/12/18	3	13.80	0	0.00	13.80	3	5,951	0.05%
2020/12/17	2	14.20	3	14.30	14.15	-1	5,882	-0.02%
2020/12/15	0	0.00	22	14.33	14.00	-22	5,830	-0.38%
2020/12/14	21	14.13	0	0.00	14.35	21	5,774	0.36%
2020/12/11	0	0.00	16	14.08	13.85	-16	5,674	-0.28%
2020/12/10	0	0.00	10	14.55	14.40	-10	5,542	-0.18%
2020/12/09	15	14.82	0	0.00	14.95	15	5,392	0.28%
2020/12/08	10	14.38	8	14.53	14.40	2	5,187	0.04%
2020/12/07	11	14.54	10	14.28	14.55	1	5,049	0.02%
2020/12/04	21	13.60	29.2	13.63	13.70	-8.2	4,674	-0.18%
2020/12/03	7	13.10	48	13.15	13.10	-41	4,405	-0.93%
2020/12/02	68	13.34	26	13.36	13.35	42	4,450	0.94%
2020/12/01	2	12.85	14	12.77	13.00	-12	4,151	-0.29%
2020/11/30	15	12.70	2	12.70	12.65	13	4,000	0.32%
2020/11/27	1	12.45	0	0.00	12.55	1	3,815	0.03%
2020/11/26	2	12.10	0	0.00	12.15	2	3,693	0.05%
2020/11/25	3	12.33	0	0.00	12.15	3	3,660	0.08%
2020/11/24	25	12.17	3	12.45	12.10	22	3,506	0.63%
2020/11/23	10	11.85	10	11.90	11.90	0	3,088	0.00%
2020/11/20	0	0.00	31	11.88	12.05	-31	3,046	-1.02%
2020/11/19	0	0.00	29	11.43	11.55	-29	2,592	-1.12%
2020/11/18	15	11.38	19	11.53	11.35	-4	2,574	-0.16%
2020/11/17	2	11.40	13	11.42	11.30	-11	2,555	-0.43%
2020/11/13	0	0.00	20	11.28	11.25	-20	2,567	-0.78%
2020/11/09	1	11.35	22	11.28	11.20	-21	2,800	-0.75%
2020/11/06	2	10.70	0	0.00	10.70	2	2,794	0.07%
2020/11/04	2	10.75	0	0.00	10.80	2	2,835	0.07%
2020/11/02	1	10.50	0	0.00	10.65	1	2,857	0.03%
2020/10/30	5	10.80	0.2	10.85	10.65	4.8	2,872	0.17%
2020/10/28	0	0.00	1	11.40	11.00	-1	2,869	-0.03%
2020/10/27	15	11.28	0	0.00	11.30	15	2,850	0.53%
2020/10/26	0	0.00	4	11.68	11.55	-4	2,838	-0.14%
2020/10/23	32	11.44	63	11.77	11.70	-31	2,798	-1.11%
2020/10/22	10	10.93	0	0.00	10.90	10	2,652	0.38%
2020/10/20	0	0.00	5	10.85	10.85	-5	2,549	-0.20%
2020/10/14	2	10.95	0	0.00	11.00	2	2,690	0.07%
2020/10/12	0	0.00	1	11.00	10.90	-1	2,823	-0.04%
2020/10/08	2	10.95	0	0.00	10.95	2	2,920	0.07%
2020/10/07	1	10.80	0	0.00	10.90	1	2,942	0.03%
2020/10/06	23	10.75	0	0.00	10.75	23	2,973	0.77%
2020/09/30	3	10.50	3	10.60	10.60	0	3,115	0.00%
2020/09/28	2	10.55	0	0.00	10.55	2	3,508	0.06%
2020/09/24	3	10.45	0	0.00	10.50	3	4,587	0.07%
2020/09/23	13	11.15	0	0.00	11.00	13	4,604	0.28%
2020/09/22	3	11.25	0	0.00	11.25	3	4,625	0.06%
2020/09/21	2	11.75	0	0.00	11.40	2	4,627	0.04%
2020/09/18	31	11.60	40	11.69	11.65	-9	4,599	-0.20%
2020/09/17	0.1	11.60	0	0.00	11.65	0.1	4,592	0.00%
2020/09/15	10	11.63	9	11.75	11.65	1	4,626	0.02%
2020/09/11	2	11.43	120	11.22	11.25	-118	4,703	-2.51%	大賣/鉅額交易
2020/09/10	0	0.00	21	11.74	11.55	-21	4,691	-0.45%
2020/09/08	1	11.75	6	12.30	11.75	-5	4,696	-0.11%
2020/09/07	0	0.00	2	12.20	12.10	-2	4,696	-0.04%
2020/09/02	26	11.84	12	11.80	11.65	14	5,124	0.27%
2020/09/01	0	0.00	1	11.70	11.75	-1	5,162	-0.02%
2020/08/26	40	11.80	0	0.00	11.75	40	5,259	0.76%
2020/08/25	40	11.60	20	11.63	11.75	20	5,244	0.38%
2020/08/24	0	0.00	15	11.32	11.30	-15	5,189	-0.29%
2020/08/20	3	11.40	0	0.00	10.80	3	5,172	0.06%
2020/08/19	5	11.65	0	0.00	11.50	5	5,126	0.10%
2020/08/18	1	11.60	0	0.00	11.75	1	5,118	0.02%
2020/08/14	22	11.72	80	11.66	11.70	-58	5,068	-1.14%
2020/08/13	22	12.15	0	0.00	11.50	22	5,021	0.44%
2020/08/12	2	11.05	1	12.00	12.00	1	4,842	0.02%
2020/08/11	7	11.20	4	11.10	11.15	3	4,780	0.06%
2020/08/06	1	11.20	0	0.00	11.05	1	4,774	0.02%
2020/08/05	4	11.15	1	11.20	11.15	3	4,767	0.06%
2020/08/04	6	11.04	0	0.00	10.95	6	4,761	0.13%
2020/08/03	2	10.80	0	0.00	10.80	2	4,792	0.04%
2020/07/31	2.2	10.80	0	0.00	10.85	2.2	4,819	0.05%
2020/07/28	17	10.59	0	0.00	10.40	17	4,862	0.35%
2020/07/27	24	10.77	0	0.00	10.60	24	4,865	0.49%
2020/07/24	143	10.95	3	10.92	10.85	140	4,981	2.81%	大買/鉅額交易
2020/07/23	15	11.15	38	11.09	11.15	-23	5,028	-0.46%
2020/07/22	0	0.00	3	11.10	11.10	-3	5,033	-0.06%
2020/07/20	9	10.63	0	0.00	10.65	9	4,984	0.18%
2020/07/17	15	10.80	0	0.00	10.80	15	4,947	0.30%
2020/07/15	3	11.60	0	0.00	11.40	3	4,831	0.06%
2020/07/10	0	0.00	2	11.70	11.60	-2	4,711	-0.04%
2020/07/09	1	12.40	0	0.00	12.35	1	4,636	0.02%
2020/07/08	3	12.60	10	12.80	12.85	-7	4,513	-0.16%
2020/07/07	3	12.47	1	12.73	12.35	2	4,321	0.05%
2020/07/06	9	12.96	15	12.90	12.95	-6	4,112	-0.15%
2020/07/03	5	11.90	21	11.90	11.90	-16	3,344	-0.48%
2020/07/02	2	10.80	0	0.00	10.85	2	3,054	0.07%
2020/06/19	0	0.00	12	10.45	10.75	-12	3,052	-0.39%
2020/06/17	0	0.00	2	10.50	10.50	-2	2,972	-0.07%
2020/06/12	10	10.40	22	10.33	10.25	-12	2,986	-0.40%
2020/06/11	34	11.01	3	10.60	10.50	31	2,959	1.05%
2020/06/10	10	10.20	18	10.17	10.65	-8	2,602	-0.31%
2020/06/09	10	10.14	0	0.00	9.90	10	2,546	0.39%
2020/06/08	10	10.10	0	0.00	9.95	10	2,529	0.40%
2020/06/04	0	0.00	1	9.78	9.79	-1	2,506	-0.04%
2020/06/03	0	0.00	2	9.91	9.84	-2	2,562	-0.08%
2020/05/28	0.1	9.33	0	0.00	9.33	0.1	2,518	0.00%
2020/05/26	1	9.37	0	0.00	9.32	1	2,808	0.04%
2020/05/13	2	9.86	0	0.00	9.89	2	2,965	0.07%
2020/05/08	0	0.00	20	10.10	9.97	-20	3,030	-0.66%
2020/05/06	22	9.90	25	9.94	9.90	-3	2,959	-0.10%
2020/05/05	20	9.97	0	0.00	9.85	20	2,911	0.69%
2020/04/29	1	10.20	0	0.00	10.00	1	2,938	0.03%
2020/04/28	0	0.00	3	10.15	10.30	-3	2,866	-0.10%
2020/04/23	2	9.32	4	9.30	9.42	-2	3,380	-0.06%
2020/04/15	0.1	9.20	10	9.23	9.18	-10	3,957	-0.25%
2020/04/10	0	0.00	3	8.83	8.88	-3	3,999	-0.08%
2020/04/09	10	8.88	2	8.81	8.88	8	4,034	0.20%
2020/04/08	2	8.75	0	0.00	8.87	2	4,071	0.05%
2020/04/07	2	8.59	0	0.00	8.61	2	4,069	0.05%
2020/03/30	0.1	8.39	0	0.00	8.29	0.1	4,335	0.00%
2020/03/26	4	8.27	6	8.28	8.21	-2	4,916	-0.04%
2020/03/19	1.1	7.03	0	0.00	7.03	1.1	4,772	0.02%
2020/03/18	6.1	7.95	1	8.23	7.81	5.1	4,726	0.11%
2020/03/17	3	8.31	2	8.60	8.06	1	4,705	0.02%
2020/03/16	1	8.90	0	0.00	8.85	1	4,671	0.02%
2020/03/11	5.1	10.95	5	10.80	10.55	0.1	4,457	0.00%
2020/03/10	0	0.00	2	10.40	11.00	-2	4,421	-0.05%
2020/03/09	2	10.95	0	0.00	10.60	2	4,368	0.05%
2020/02/27	2	11.10	6	11.07	10.70	-4	4,033	-0.10%
2020/02/24	1	10.30	0	0.00	10.20	1	3,646	0.03%
2020/02/04	1	10.30	0	0.00	10.40	1	3,342	0.03%
2020/02/03	0.1	10.20	0	0.00	10.20	0.1	3,319	0.00%
2020/01/30	0	0.00	1	10.95	10.90	-1	3,201	-0.03%
2020/01/17	19.1	11.52	0	0.00	11.40	19.1	2,938	0.65%
2020/01/16	3	11.40	8	11.75	11.75	-5	2,603	-0.19%
2020/01/15	0	0.00	7	10.60	10.70	-7	2,178	-0.32%
2020/01/03	0	0.00	1	10.45	10.35	-1	1,818	-0.05%
2019/12/26	20	10.95	21	10.90	10.85	-1	1,553	-0.06%
2019/12/25	2	10.55	0	0.00	10.55	2	1,408	0.14%
2019/12/24	1	10.50	2	10.38	10.70	-1	1,332	-0.08%
2019/12/23	0	0.00	5	10.40	10.40	-5	984	-0.51%
2019/12/20	0	0.00	1	9.33	9.48	-1	687	-0.15%
2019/12/17	0	0.00	1	9.20	9.22	-1	687	-0.15%
2019/12/11	10	9.08	10	9.15	9.18	0	650	0.00%
2019/12/04	0.2	8.80	0	0.00	8.80	0.2	685	0.03%
2019/11/22	1	8.83	0	0.00	8.83	1	817	0.12%
2019/11/13	1	8.70	1	8.73	8.70	0	822	0.00%
2019/11/11	7	8.80	1	8.87	8.78	6	816	0.73%
2019/09/20	0	0.00	1	9.41	9.47	-1	810	-0.12%
2019/09/19	0	0.00	1	9.40	9.39	-1	804	-0.12%
2019/09/11	0	0.00	2	9.38	9.24	-2	793	-0.25%
2019/09/10	0	0.00	2	9.33	9.29	-2	790	-0.25%
2019/09/06	2	9.72	2	9.74	9.68	0	761	0.00%
2019/09/05	0	0.00	1	9.75	9.55	-1	736	-0.14%
2019/08/20	7	8.82	0	0.00	8.79	7	576	1.21%
2019/07/15	0	0.00	1	8.90	8.91	-1	630	-0.16%
2019/07/04	1	8.45	0	0.00	8.46	1	597	0.17%
2019/05/31	0	0.00	5	8.50	8.50	-5	786	-0.64%
2019/05/16	5	8.80	0	0.00	8.79	5	976	0.51%
2019/05/15	0	0.00	28	9.02	9.00	-28	1,031	-2.72%
2019/05/09	5	9.40	0	0.00	9.26	5	1,035	0.48%
2019/05/07	1	9.43	0	0.00	9.45	1	1,032	0.10%
2019/03/12	2	10.10	0	0.00	10.05	2	649	0.31%
2019/02/26	0	10.05	0	0.00	10.10	0	697	0.00%
2019/02/15	2	10.15	2	10.45	10.45	0	582	0.00%
2019/02/14	0	0.00	10	9.82	9.87	-10	490	-2.04%
2019/01/17	0	0.00	5	9.00	8.99	-5	443	-1.13%
2019/01/15	5	9.00	0	0.00	8.98	5	442	1.13%
2018/10/15	10	8.76	0	0.00	8.79	10	642	1.56%
2018/09/03	0	10.70	0	0.00	10.60	0	1,100	0.00%
2018/08/23	0	0.00	1	10.60	10.65	-1	1,355	-0.07%
2018/08/20	0	0.00	5	10.60	10.50	-5	1,529	-0.33%
2018/08/15	10	10.80	0	0.00	10.75	10	1,522	0.66%
2018/08/03	0.1	11.50	0	0.00	11.50	0.1	1,551	0.01%
2018/07/17	0	0.00	5	11.25	11.30	-5	1,776	-0.28%
2018/06/27	0	0.00	1	12.50	12.55	-1	1,726	-0.06%
2018/06/22	0	0.00	1	13.05	13.00	-1	1,726	-0.06%
2018/06/21	1	13.25	2	13.30	13.20	-1	1,748	-0.06%
2018/06/19	0	0.00	1	13.00	13.00	-1	1,980	-0.05%
2018/06/15	2	12.95	4	13.05	13.20	-2	1,956	-0.10%
2018/06/13	3	12.75	0	0.00	12.70	3	1,793	0.17%
2018/06/12	5	13.00	0	0.00	12.85	5	1,800	0.28%
2018/06/07	1	12.80	0	0.00	12.80	1	1,821	0.05%
2018/06/06	0	0.00	1	12.60	12.70	-1	1,784	-0.06%
2018/05/31	1	12.35	0	0.00	12.35	1	1,663	0.06%
2018/05/30	0	0.00	132	12.61	12.75	-132	1,619	-8.15%	大賣/鉅額交易
2018/05/29	41	12.08	40	12.23	12.20	1	1,536	0.07%
2018/05/28	1	11.90	0	0.00	11.80	1	1,468	0.07%
2018/04/26	0	0.00	3	12.45	12.45	-3	2,075	-0.14%
2018/04/17	0	0.00	40	12.90	12.85	-40	2,362	-1.69%
2018/04/13	0	0.00	1	13.30	13.20	-1	2,381	-0.04%
2018/04/10	4	13.25	0	0.00	13.25	4	2,469	0.16%
2018/04/09	1	13.15	0	0.00	13.05	1	2,495	0.04%
2018/03/26	1	13.55	0	0.00	13.45	1	2,841	0.04%
2018/02/26	0	0.00	1	13.80	13.65	-1	3,055	-0.03%
2018/02/23	1	13.45	0	0.00	13.50	1	3,051	0.03%
2018/02/22	1	13.10	1	13.50	13.45	0	3,122	0.00%