菱生 (2369)-富邦-台北券商分點個股進出

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
18.10
漲跌
▲0.20
漲幅
+1.12%
成交量
760張
產業
上市半導體類股
536人加入追蹤

立即追蹤
本地時間:14:30

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

菱生 (2369)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/12/03	3	18.05	1	18.15	18.10	2	2,557	0.08%
2024/12/02	0	0.00	1.1	17.92	17.90	-1.1	2,563	-0.04%
2024/11/29	2	17.85	1	18.00	18.05	1	2,568	0.04%
2024/11/28	1	17.75	0.1	17.70	17.70	0.9	2,582	0.04%
2024/11/27	6	18.27	0	0.00	17.95	6	2,577	0.23%
2024/11/26	15	18.51	10	18.47	18.50	5	2,563	0.20%
2024/11/25	7	18.52	3	18.57	18.35	4	2,560	0.16%
2024/11/22	3	18.30	4	18.39	18.30	-1	2,567	-0.04%
2024/11/21	2	18.25	0	0.00	18.15	2	2,568	0.08%
2024/11/20	1	18.05	1	18.20	18.00	0	2,562	0.00%
2024/11/19	2	18.30	2	18.40	18.40	0	2,552	0.00%
2024/11/18	27	18.29	1	18.15	18.15	26	2,554	1.02%
2024/11/15	1	18.40	3	18.60	18.50	-2	2,546	-0.08%
2024/11/14	3	18.30	0	0.00	18.20	3	2,538	0.12%
2024/11/13	7	18.94	1	19.00	18.85	6	2,514	0.24%
2024/11/12	24	19.15	22	19.22	18.70	2	2,506	0.08%
2024/11/11	30	19.89	21	19.99	19.60	9	2,462	0.37%
2024/11/08	3	19.63	1	19.80	19.40	2	2,414	0.08%
2024/11/07	5	20.00	10	20.05	20.00	-5	2,408	-0.21%
2024/11/06	0	20.00	2	19.98	20.00	-2	2,396	-0.08%
2024/11/05	9	20.25	1	20.63	19.90	8	2,405	0.33%
2024/11/04	25.1	20.20	29	20.32	20.30	-4	2,390	-0.17%
2024/11/01	3	19.03	0	0.00	19.45	3	2,333	0.13%
2024/10/30	2	19.33	3	19.35	19.20	-1	2,337	-0.04%
2024/10/29	4	19.81	1.5	19.68	19.55	2.5	2,327	0.11%
2024/10/28	35	20.59	25	20.10	20.10	10	2,306	0.43%
2024/10/25	35	21.43	21.5	21.39	21.50	13.5	2,238	0.60%
2024/10/24	47	21.58	64.5	21.77	21.80	-17.5	2,126	-0.82%
2024/10/23	151.6	21.30	99	21.23	21.40	52.6	1,805	2.91%	大買/
2024/10/22	6.1	20.36	30	19.70	20.60	-24	1,271	-1.88%
2024/10/21	1	18.60	3	18.62	18.75	-2	1,200	-0.17%
2024/10/17	1.1	18.57	0	0.00	18.45	1.1	1,254	0.09%
2024/10/15	0	0.00	2	18.48	18.25	-2	1,293	-0.15%
2024/10/14	0	0.00	1	18.20	18.20	-1	1,323	-0.08%
2024/10/11	1	17.85	0	0.00	18.10	1	1,349	0.07%
2024/10/09	1	18.05	0	0.00	17.90	1	1,372	0.07%
2024/10/08	0	0.00	3	18.45	18.30	-3	1,393	-0.22%
2024/10/07	5.1	18.65	5	18.85	18.55	0.1	1,431	0.01%
2024/09/27	20	19.35	17	19.46	19.30	3	1,727	0.17%
2024/09/25	14	19.10	0	0.00	19.20	14	1,765	0.79%
2024/09/24	6	18.89	0	0.00	18.90	6	1,786	0.34%
2024/09/23	4	19.28	0	0.00	19.05	4	1,822	0.22%
2024/09/20	1	19.10	18	18.95	19.05	-17	1,899	-0.90%
2024/09/19	5	18.70	2	18.75	18.75	3	2,013	0.15%
2024/09/18	21	18.85	0	0.00	18.60	21	2,437	0.86%
2024/09/16	0.1	18.90	24	18.90	19.00	-23.9	2,534	-0.94%
2024/09/12	2	18.30	1	18.35	18.35	1	2,590	0.04%
2024/09/11	0	0.00	1	18.15	18.00	-1	2,611	-0.04%
2024/09/10	22	18.42	50	18.50	18.10	-28	2,635	-1.06%
2024/09/09	0	0.00	125	18.36	18.55	-125	2,643	-4.73%	大賣/鉅額交易
2024/09/05	0	0.00	20	18.80	18.40	-20	2,670	-0.75%
2024/09/04	20	18.45	1.5	18.52	18.50	18.5	2,699	0.69%
2024/09/03	1	19.60	0	0.00	19.65	1	2,703	0.04%
2024/08/30	2	20.70	2	20.60	20.50	0	2,797	0.00%
2024/08/29	14.5	19.99	11	20.10	20.35	3.5	2,845	0.12%
2024/08/27	0	0.00	2	19.90	20.05	-2	3,178	-0.06%
2024/08/26	1	20.00	11	19.95	19.90	-10	3,281	-0.30%
2024/08/22	12	19.74	10	19.85	19.75	2	3,772	0.05%
2024/08/21	10	19.70	9	19.95	19.70	1	4,031	0.02%
2024/08/20	1	20.05	0	0.00	19.85	1	4,058	0.02%
2024/08/19	9	19.80	10	19.85	19.80	-1	4,110	-0.02%
2024/08/16	2	19.75	3	19.77	19.75	-1	4,344	-0.02%
2024/08/14	10	19.50	0	0.00	19.45	10	4,360	0.23%
2024/08/13	0	0.00	1	19.60	19.45	-1	4,370	-0.02%
2024/08/12	1	19.65	4	19.71	19.70	-3	4,381	-0.07%
2024/08/09	1	19.00	52	18.90	18.85	-51	4,375	-1.17%
2024/08/08	1	18.65	2	18.58	18.60	-1	4,374	-0.02%
2024/08/07	6	18.89	3	18.78	18.95	3	4,385	0.07%
2024/08/06	5	17.41	35	16.86	17.50	-30	4,383	-0.68%
2024/08/05	6	18.34	8	18.33	18.30	-2	4,350	-0.05%
2024/08/02	2	20.38	1	20.40	20.30	1	4,313	0.02%
2024/08/01	2	20.98	11	21.01	21.20	-9	4,314	-0.21%
2024/07/31	11	20.85	31	21.05	20.80	-20	4,317	-0.46%
2024/07/30	0	20.40	0	0.00	20.80	0	4,331	0.00%
2024/07/29	22	20.86	0	0.00	20.40	22	4,318	0.51%
2024/07/26	1	21.05	1	20.90	20.95	0	4,305	0.00%
2024/07/23	0	0.00	2	21.40	21.50	-2	4,316	-0.05%
2024/07/22	22	21.35	20	21.25	21.25	2	4,324	0.05%
2024/07/19	1	21.90	0	0.00	21.95	1	4,299	0.02%
2024/07/18	24	22.43	34	22.66	22.65	-10	4,289	-0.23%
2024/07/17	15	23.25	10	23.30	23.30	5	4,262	0.12%
2024/07/16	10	22.90	21	23.05	22.90	-11	4,266	-0.26%
2024/07/15	12	22.91	0	0.00	22.80	12	4,305	0.28%
2024/07/11	0	0.00	0	23.40	23.20	0	4,303	0.00%
2024/07/10	1	23.45	0	0.00	23.30	1	4,357	0.02%
2024/07/09	4	23.28	1	23.45	23.45	3	4,422	0.07%
2024/07/08	2	23.95	2	24.35	24.00	0	4,417	0.00%
2024/07/05	2	24.60	6	24.53	24.45	-4	4,391	-0.09%
2024/07/04	3	23.98	11	23.98	23.90	-8	4,353	-0.18%
2024/07/03	14	23.36	10	23.45	23.35	4	4,339	0.09%
2024/07/01	16	23.21	0	0.00	23.05	16	4,327	0.37%
2024/06/28	1	23.60	1	23.95	23.65	0	4,336	0.00%
2024/06/27	7	23.50	0	0.00	23.35	7	4,407	0.16%
2024/06/26	8	24.31	12	24.27	23.80	-4	4,418	-0.09%
2024/06/25	16	24.21	5	23.93	24.30	11	4,374	0.25%
2024/06/24	51.1	24.46	47.6	24.81	24.40	3.5	4,284	0.08%
2024/06/21	27	23.69	21	23.39	23.75	6	3,924	0.15%
2024/06/20	4.5	23.05	7	22.97	23.10	-2.5	3,884	-0.07%
2024/06/19	9	22.59	2	22.55	22.55	7	3,999	0.18%
2024/06/18	2	22.80	3	22.70	22.80	-1	4,325	-0.02%
2024/06/17	12.1	22.68	1	22.85	22.80	11	4,344	0.25%
2024/06/14	0.5	22.30	1	22.40	22.20	-0.5	4,354	-0.01%
2024/06/12	2	22.00	1	22.25	22.05	1	4,468	0.02%
2024/06/11	2	22.55	3	22.30	22.20	-1	4,499	-0.02%
2024/06/07	0	0.00	4	22.90	22.95	-4	4,546	-0.09%
2024/06/06	12	23.12	10	23.10	22.80	2	4,582	0.04%
2024/06/05	1	23.75	17	23.52	23.40	-16	4,585	-0.35%
2024/06/04	6	24.59	16	24.14	24.00	-10	4,714	-0.21%
2024/06/03	32	24.68	25.4	24.77	24.20	6.6	4,904	0.14%
2024/05/31	130.1	24.82	152	24.71	24.50	-21.9	4,995	-0.44%	大買/大賣/
2024/05/30	12	24.31	26	24.18	24.15	-14	4,928	-0.28%
2024/05/29	13	24.70	33	24.78	24.60	-20	4,947	-0.40%
2024/05/28	131	24.07	109	24.15	24.15	22	5,079	0.43%	大買/大賣/
2024/05/27	127	23.30	84	23.45	23.40	43	5,030	0.85%	大買/
2024/05/24	0	0.00	1	21.85	22.10	-1	5,078	-0.02%
2024/05/23	4	21.75	19	21.88	22.00	-15	5,346	-0.28%
2024/05/22	68	22.71	29	22.41	22.20	39	5,542	0.70%
2024/05/21	0	21.35	0	0.00	21.50	0	5,680	0.00%
2024/05/20	0	0.00	2	21.45	21.40	-2	6,051	-0.03%
2024/05/17	2	21.33	1	21.45	21.40	1	6,706	0.01%
2024/05/15	21	21.31	20	21.50	21.35	1	9,770	0.01%
2024/05/14	20	21.15	18	21.20	21.20	2	10,294	0.02%
2024/05/13	20	20.90	20	21.00	21.10	0	10,542	0.00%
2024/05/10	20	20.90	20	21.00	21.15	0	10,704	0.00%
2024/05/09	0	0.00	0	21.50	21.25	0	10,847	0.00%
2024/05/08	0	0.00	1	21.50	21.60	-1	11,728	-0.01%
2024/05/07	0	0.00	2	21.70	21.70	-2	12,507	-0.02%
2024/05/06	2	21.75	1	21.90	21.85	1	12,544	0.01%
2024/05/03	1	21.80	9	21.99	21.85	-8	12,655	-0.06%
2024/04/30	1	22.20	0	0.00	22.35	1	14,230	0.01%
2024/04/29	5	22.35	0	0.00	22.30	5	14,729	0.03%
2024/04/26	1	22.35	0	0.00	22.00	1	14,910	0.01%
2024/04/24	1	21.90	2	21.90	21.95	-1	14,959	-0.01%
2024/04/23	20	21.25	20	21.35	21.35	0	14,951	0.00%
2024/04/22	0	0.00	2	21.20	21.20	-2	14,949	-0.01%
2024/04/19	1.1	21.90	12	21.73	21.80	-11	14,935	-0.07%
2024/04/17	26	22.91	13	22.70	22.80	13	14,887	0.09%
2024/04/16	3	22.22	3	22.10	22.20	0	14,886	0.00%
2024/04/15	50	23.18	32	23.36	23.05	18	14,838	0.12%
2024/04/12	44	24.31	16	24.30	24.20	28	14,769	0.19%
2024/04/11	1	24.50	1	24.55	24.45	0	14,759	0.00%
2024/04/10	177	25.30	32	25.22	24.95	145	14,760	0.98%	大買/鉅額交易
2024/04/09	22	24.80	19	24.85	24.90	3	14,695	0.02%
2024/04/08	2	24.25	1	24.15	24.60	1	14,655	0.01%
2024/04/03	1	24.05	0	0.00	24.15	1	14,680	0.01%
2024/04/02	3	24.57	4	24.64	24.40	-1	14,820	-0.01%
2024/04/01	189	24.90	16	24.97	24.90	173	15,048	1.15%	大買/鉅額交易
2024/03/29	42	24.05	117	23.80	23.80	-75	15,037	-0.50%	大賣/
2024/03/28	17	24.64	19	24.44	24.10	-2	15,070	-0.01%
2024/03/27	15	24.31	16	24.35	24.35	-1	15,060	-0.01%
2024/03/26	5	24.52	7	24.79	24.40	-2	15,057	-0.01%
2024/03/25	32	25.54	29	25.38	25.20	3	15,050	0.02%
2024/03/22	39	25.29	33	25.37	25.35	6	15,016	0.04%
2024/03/21	211	25.41	225	25.04	24.90	-14	14,898	-0.09%	大買/大賣/
2024/03/20	25	24.63	24	24.35	24.15	1	14,619	0.01%
2024/03/19	10	24.60	15	24.65	24.45	-5	14,640	-0.03%
2024/03/18	8	24.73	7	24.57	24.85	1	14,646	0.01%
2024/03/15	20	24.15	20	24.50	24.05	0	14,617	0.00%
2024/03/14	1	24.55	2	24.55	24.35	-1	14,613	-0.01%
2024/03/13	14	24.90	8	25.13	24.95	6	14,624	0.04%
2024/03/12	16	25.40	5	25.48	25.55	11	14,624	0.08%
2024/03/11	4	25.09	7	24.95	24.90	-3	14,644	-0.02%
2024/03/08	26.1	25.04	46	24.89	24.75	-19.9	14,682	-0.14%
2024/03/07	41	26.70	150	26.48	25.60	-109	14,631	-0.74%	大賣/鉅額交易
2024/03/06	154	27.05	22	27.08	27.10	132	14,558	0.91%	大買/鉅額交易
2024/03/05	16	26.36	17	26.36	26.45	-1	14,663	-0.01%
2024/03/04	9	26.45	42	26.28	26.25	-33	15,604	-0.21%
2024/03/01	85	27.16	79	27.13	26.35	6	15,581	0.04%
2024/02/29	84.1	26.92	36	26.98	26.60	48.1	15,319	0.31%
2024/02/27	17	26.15	40	26.67	26.40	-23	15,175	-0.15%
2024/02/26	96	26.90	66	27.06	27.10	30	15,001	0.20%
2024/02/23	36	26.88	47.1	26.85	26.65	-11.1	14,866	-0.07%
2024/02/22	47	27.48	61.1	27.80	27.25	-14.1	14,794	-0.10%
2024/02/21	147.2	27.84	135.1	27.74	27.60	12.1	14,615	0.08%	大買/大賣/
2024/02/20	87.6	28.00	92.4	27.96	27.75	-4.8	14,454	-0.03%
2024/02/19	256.3	29.51	234.6	29.39	28.40	21.7	14,008	0.15%	大買/大賣/
2024/02/16	100	27.14	186	26.59	28.10	-86	12,541	-0.69%	大賣/
2024/02/15	95.1	25.54	126.7	24.93	25.55	-31.7	11,643	-0.27%	大賣/
2024/02/05	86	24.20	122.1	24.18	24.15	-36.1	11,497	-0.31%	大賣/
2024/02/02	129	23.96	20	24.18	23.90	109	11,304	0.96%	大買/鉅額交易
2024/02/01	19.1	24.00	28	23.91	23.80	-8.9	11,194	-0.08%
2024/01/31	190.2	24.70	130.2	24.71	24.35	60	11,138	0.54%	大買/大賣/
2024/01/30	255.2	23.67	260.1	23.94	24.55	-4.9	10,369	-0.05%	大買/大賣/
2024/01/29	3	22.78	1	22.70	22.70	2	9,680	0.02%
2024/01/26	23	23.18	12	22.75	22.70	11	9,703	0.11%
2024/01/25	9	23.30	10	23.46	23.20	-1	9,672	-0.01%
2024/01/24	190.1	24.56	152.2	24.26	23.90	37.9	9,552	0.40%	大買/大賣/
2024/01/23	58.1	23.38	154	23.20	23.90	-95.9	8,402	-1.14%	大賣/
2024/01/22	66.1	21.45	11	21.62	21.75	55.1	8,120	0.68%
2024/01/19	5	21.11	18	20.85	21.00	-13	8,223	-0.16%
2024/01/17	6	20.56	5	20.90	20.45	1	9,181	0.01%
2024/01/16	0	0.00	1	20.70	20.70	-1	10,785	-0.01%
2024/01/15	0	0.00	2	21.10	21.10	-2	11,370	-0.02%
2024/01/11	0	0.00	2	20.90	21.00	-2	12,175	-0.02%
2024/01/10	34	20.72	12	20.69	20.70	22	12,641	0.17%
2024/01/09	1	20.95	0	0.00	20.90	1	12,858	0.01%
2024/01/08	25	21.97	1	21.60	21.50	24	13,018	0.18%
2024/01/05	13	22.05	0	0.00	21.85	13	13,001	0.10%
2024/01/04	0	0.00	2	22.63	22.20	-2	12,989	-0.02%
2024/01/03	1	22.60	5	22.69	22.60	-4	12,970	-0.03%
2024/01/02	0	0.00	4	22.75	22.95	-4	12,951	-0.03%
2023/12/29	16	22.98	2.1	23.09	22.90	13.9	12,942	0.11%
2023/12/28	118	22.72	117	22.88	23.30	1	12,907	0.01%	大買/大賣/
2023/12/27	31	23.18	30	23.20	23.20	1	12,757	0.01%
2023/12/26	0	0.00	21	22.29	22.35	-21	12,489	-0.17%
2023/12/25	23	22.35	22	22.14	21.85	1	12,424	0.01%
2023/12/22	2	21.70	46	21.65	21.65	-44	12,348	-0.36%
2023/12/21	6	21.79	15	21.70	21.70	-9	12,332	-0.07%
2023/12/20	9	22.11	11	22.24	22.20	-2	12,313	-0.02%
2023/12/19	2	21.70	17	21.75	21.85	-15	12,267	-0.12%
2023/12/18	2	22.15	0	0.00	22.10	2	12,248	0.02%
2023/12/15	20	22.56	3	22.37	22.35	17	12,245	0.14%
2023/12/14	1	23.00	6	22.99	22.85	-5	12,198	-0.04%
2023/12/13	3	22.63	10	22.69	22.70	-7	12,147	-0.06%
2023/12/12	16	22.80	31	22.83	22.70	-15	12,134	-0.12%
2023/12/11	2	23.05	0	0.00	23.00	2	12,100	0.02%
2023/12/08	53	23.58	83	23.45	23.30	-30	12,079	-0.25%
2023/12/07	21	23.29	0	0.00	23.30	21	12,064	0.17%
2023/12/06	38	23.38	32	23.45	23.55	6	12,036	0.05%
2023/12/05	2	23.38	12	23.57	23.30	-10	11,988	-0.08%
2023/12/04	25	24.14	19	23.87	23.70	6	11,939	0.05%
2023/12/01	12	24.00	41	23.86	24.15	-29	11,883	-0.24%
2023/11/30	71	23.99	61	24.16	23.90	10	11,820	0.08%
2023/11/29	221	24.47	199	25.16	24.30	22	11,673	0.19%	大買/大賣/
2023/11/28	12	23.47	13	23.50	23.45	-1	11,095	-0.01%
2023/11/27	0	23.40	11	23.36	23.20	-11	11,022	-0.10%
2023/11/24	15	23.40	6	23.51	23.30	9	10,979	0.08%
2023/11/22	25	23.39	1	23.15	23.45	24	11,135	0.22%
2023/11/21	8	23.51	10	23.30	23.05	-2	11,163	-0.02%
2023/11/20	14	23.30	14	23.36	23.25	0	11,011	0.00%
2023/11/17	15	23.00	16	22.99	22.80	-1	10,827	-0.01%
2023/11/16	5	22.69	20	22.88	22.45	-15	10,606	-0.14%
2023/11/15	131	22.51	146	22.58	22.60	-15	10,389	-0.14%	大買/大賣/
2023/11/14	12	21.45	9	21.53	21.75	3	9,836	0.03%
2023/11/13	95	21.51	75	21.46	21.65	20	9,676	0.21%
2023/11/10	4	20.25	60	20.30	20.10	-56	9,288	-0.60%
2023/11/09	0	0.00	12	20.25	20.05	-12	9,223	-0.13%
2023/11/08	27	20.52	6	21.14	20.40	21	9,169	0.23%
2023/11/07	20	20.45	44	20.46	20.75	-24	9,060	-0.26%
2023/11/06	14	21.27	5	21.08	21.15	9	8,961	0.10%
2023/11/03	12	21.08	14	20.92	20.80	-2	8,885	-0.02%
2023/11/02	4	21.10	3	21.10	21.10	1	8,827	0.01%
2023/11/01	25	21.25	36	20.96	20.85	-11	8,765	-0.13%
2023/10/31	22	21.77	47	21.54	21.15	-25	8,649	-0.29%
2023/10/30	115	21.82	92	21.75	21.75	23	8,496	0.27%	大買/
2023/10/27	153	21.99	176	21.75	21.70	-23	8,318	-0.28%	大買/大賣/
2023/10/26	176.7	22.68	136	22.41	22.40	40.7	8,168	0.50%	大買/大賣/
2023/10/25	107	23.20	64	23.34	23.25	43	8,159	0.53%	大買/
2023/10/24	192	24.09	153	24.18	23.55	39	7,787	0.50%	大買/大賣/
2023/10/23	73	23.08	59	23.12	23.65	14	6,176	0.23%
2023/10/20	152	20.52	127	21.21	21.50	25	5,607	0.45%	大買/大賣/
2023/10/19	33	19.86	14	19.77	19.55	19	4,977	0.38%
2023/10/18	110	19.78	100	20.17	20.10	10	4,813	0.21%	大買/
2023/10/17	30	19.13	34.1	19.22	18.85	-4.1	4,372	-0.09%
2023/10/16	63	18.77	66	18.70	19.10	-3	4,165	-0.07%
2023/10/13	1.1	17.56	3	17.50	17.55	-2	4,074	-0.05%
2023/10/12	2	17.65	1	17.60	17.70	1	4,107	0.02%
2023/10/11	1	17.05	0	0.00	17.00	1	4,120	0.02%
2023/10/05	2	17.50	4	17.44	17.25	-2	4,261	-0.05%
2023/10/04	0	0.00	23	17.41	17.40	-23	4,291	-0.54%
2023/10/02	1	18.25	3	18.17	18.20	-2	4,483	-0.04%
2023/09/28	21	18.24	30	18.14	18.00	-9	4,658	-0.19%
2023/09/27	2	18.60	1	18.50	18.55	1	5,089	0.02%
2023/09/25	0	0.00	1	19.00	19.10	-1	5,205	-0.02%
2023/09/22	0	0.00	5	18.55	18.80	-5	5,199	-0.10%
2023/09/20	2	19.12	1	18.95	19.00	1	5,188	0.02%
2023/09/19	1	19.35	0	0.00	19.20	1	5,173	0.02%
2023/09/15	2	19.53	4	19.43	19.55	-2	5,156	-0.04%
2023/09/14	0	0.00	1	19.50	19.55	-1	5,134	-0.02%
2023/09/13	21.4	19.58	1	19.25	19.25	20.4	5,131	0.40%
2023/09/12	14	19.58	27	19.70	19.70	-13	5,129	-0.25%
2023/09/08	2	19.60	13	19.39	19.40	-11	5,071	-0.22%
2023/09/07	1	19.55	3	19.50	19.55	-2	5,035	-0.04%
2023/09/06	8	19.86	12	19.91	19.65	-4	4,995	-0.08%
2023/09/05	27	20.01	20	19.93	19.85	7	4,916	0.14%
2023/09/04	40	19.65	22	19.50	19.40	18	4,799	0.37%
2023/09/01	102	19.94	86	19.96	20.70	16	4,607	0.35%	大買/
2023/08/31	0	0.00	2	18.95	19.10	-2	4,113	-0.05%
2023/08/30	1	19.05	30	18.97	18.75	-29	4,098	-0.71%
2023/08/29	7.1	18.79	8	18.71	18.80	-0.9	4,056	-0.02%
2023/08/28	73	19.36	49	19.41	18.95	24	3,970	0.60%
2023/08/25	22	18.73	12	18.54	18.80	10	3,661	0.27%
2023/08/24	2	17.73	5	17.78	17.50	-3	3,472	-0.09%
2023/08/23	3	17.05	13	17.25	17.25	-10	3,444	-0.29%
2023/08/18	12	17.13	8	17.00	17.00	4	3,418	0.12%
2023/08/17	1	17.45	1	17.25	17.25	0	3,412	0.00%
2023/08/14	1	16.95	0	0.00	17.00	1	3,389	0.03%
2023/08/11	2	17.60	2	17.53	17.35	0	3,371	0.00%
2023/08/10	1	17.65	5	17.67	17.55	-4	3,364	-0.12%
2023/08/09	0	18.45	9	18.30	18.20	-9	3,323	-0.27%
2023/08/08	4	18.69	7	18.51	18.50	-3	3,296	-0.09%
2023/08/07	3	18.75	2	18.90	18.75	1	3,280	0.03%
2023/08/04	9	17.93	6	18.00	18.10	3	3,244	0.09%
2023/08/02	4	18.49	0	0.00	18.10	4	3,209	0.12%
2023/08/01	5	18.72	10	18.66	18.50	-5	3,159	-0.16%
2023/07/31	5	19.33	112	19.86	18.70	-107	3,108	-3.44%	大賣/鉅額交易
2023/07/28	140	20.39	35.1	20.24	20.05	104.9	2,944	3.56%	大買/鉅額交易
2023/07/27	31	18.32	46	18.94	19.35	-15	2,504	-0.60%
2023/07/26	3	17.70	0	0.00	17.60	3	2,283	0.13%
2023/07/25	3	17.92	6	18.05	17.90	-3	2,266	-0.13%
2023/07/21	0	0.00	2	18.08	17.90	-2	2,206	-0.09%
2023/07/20	0	0.00	4	18.01	18.05	-4	2,202	-0.18%
2023/07/19	1	18.05	4	18.05	17.55	-3	2,159	-0.14%
2023/07/18	5	18.08	5.1	18.11	17.85	-0.1	2,129	0.00%
2023/07/17	1	17.95	9	18.04	17.95	-8	2,030	-0.39%
2023/07/14	2	17.95	14.1	17.96	17.85	-12.1	1,998	-0.61%
2023/07/13	4	18.19	12	18.28	17.85	-8	1,994	-0.40%
2023/07/12	29	17.92	8	17.99	17.90	21	1,892	1.11%
2023/07/11	6	17.74	9	17.79	17.80	-3	1,846	-0.16%
2023/07/10	18	17.66	5	17.69	17.50	13	1,821	0.71%
2023/07/07	20	18.16	7	18.09	17.85	13	1,813	0.72%
2023/07/06	16	17.92	21	18.09	18.40	-5	1,658	-0.30%
2023/07/05	86.1	18.21	33.3	18.04	18.00	52.8	1,477	3.57%
2023/07/04	22	16.39	39	16.98	17.15	-17	1,025	-1.66%
2023/07/03	2	15.65	2	15.70	15.60	0	908	0.00%
2023/06/30	0.1	15.35	0	0.00	15.40	0.1	889	0.01%
2023/06/29	0	0.00	0.7	15.30	15.40	-0.7	893	-0.08%
2023/06/28	0.1	15.20	1	15.30	15.20	-1	890	-0.11%
2023/06/20	0.1	15.50	0	0.00	15.45	0.1	866	0.01%
2023/06/19	0	0.00	1	15.50	15.55	-1	862	-0.12%
2023/06/16	1	15.30	0	0.00	15.60	1	842	0.12%
2023/06/13	2	14.90	0	0.00	14.90	2	779	0.26%
2023/06/12	1	14.75	0	0.00	14.75	1	775	0.13%
2023/06/09	2	14.98	5	15.00	14.95	-3	775	-0.39%
2023/06/08	5	14.90	0	0.00	14.85	5	778	0.64%
2023/06/07	2	15.00	0	0.00	15.00	2	793	0.25%
2023/06/06	2	14.95	1	14.90	14.90	1	805	0.12%
2023/06/05	1	15.00	1	15.00	14.95	0	830	0.00%
2023/05/30	0	0.00	1	14.60	14.55	-1	841	-0.12%
2023/05/29	1	14.60	0	0.00	14.60	1	845	0.12%
2023/05/25	1	14.35	0	0.00	14.35	1	884	0.11%
2023/05/22	0	0.00	13	14.10	14.20	-13	965	-1.35%
2023/05/19	0	14.10	0	0.00	14.05	0	1,007	0.00%
2023/05/17	1	14.00	0	0.00	14.05	1	1,097	0.09%
2023/05/16	0	0.00	1	13.75	14.00	-1	1,099	-0.09%
2023/05/11	1	13.80	0	0.00	13.60	1	1,179	0.08%
2023/05/09	0	0.00	2	14.20	14.00	-2	1,219	-0.16%
2023/05/05	1	14.25	0	0.00	14.20	1	1,278	0.08%
2023/05/04	0.1	14.20	0	0.00	14.20	0.1	1,422	0.01%
2023/04/28	1	14.25	0	0.00	14.25	1	1,497	0.07%
2023/04/25	1	14.35	0	0.00	14.20	1	1,483	0.07%
2023/04/21	2	14.98	1	14.75	14.85	1	1,471	0.07%
2023/04/20	0	0.00	5	15.25	15.05	-5	1,460	-0.34%
2023/04/19	4	15.61	0	0.00	15.50	4	1,454	0.27%
2023/04/18	5	15.80	1	15.80	15.70	4	1,443	0.28%
2023/04/17	0	0.00	3	15.58	15.60	-3	1,412	-0.21%
2023/04/14	2	15.43	0	0.00	15.35	2	1,386	0.14%
2023/04/13	9	15.44	0	0.00	15.35	9	1,378	0.65%
2023/04/12	11	15.69	10	15.38	15.70	1	1,355	0.07%
2023/04/11	0	0.00	3	15.07	15.10	-3	1,302	-0.23%
2023/04/10	1	14.95	0	0.00	14.90	1	1,299	0.08%
2023/04/07	1	15.00	0	0.00	14.95	1	1,294	0.08%
2023/04/06	1	14.95	3	15.02	15.05	-2	1,291	-0.15%
2023/03/31	2	15.25	1	15.25	15.15	1	1,288	0.08%
2023/03/30	0	0.00	2	15.10	15.15	-2	1,285	-0.16%
2023/03/29	1	15.05	1	15.15	14.90	0	1,277	0.00%
2023/03/28	3	15.28	1	15.35	15.05	2	1,280	0.16%
2023/03/27	9	15.24	10	15.29	15.25	-1	1,275	-0.08%
2023/03/24	1	15.20	1	15.30	15.20	0	1,275	0.00%
2023/03/23	2	15.18	2	15.18	15.20	0	1,269	0.00%
2023/03/22	1	15.00	4	14.99	15.00	-3	1,260	-0.24%
2023/03/21	0	15.05	0	0.00	14.95	0	1,259	0.00%
2023/03/20	1	14.95	22	14.81	14.90	-21	1,258	-1.67%
2023/03/16	1	14.70	0	0.00	14.35	1	1,258	0.08%
2023/03/15	14	14.81	2	14.98	14.80	12	1,252	0.96%
2023/03/14	2	14.80	3	14.85	14.85	-1	1,260	-0.08%
2023/03/13	1	15.00	2	15.05	15.00	-1	1,271	-0.08%
2023/03/10	1	15.35	1	15.15	15.10	0	1,280	0.00%
2023/03/09	3	15.65	1	15.90	15.55	2	1,276	0.16%
2023/03/08	15	15.62	10	15.67	15.70	5	1,267	0.39%
2023/03/07	7	15.55	9	15.50	15.55	-2	1,243	-0.16%
2023/03/06	2	15.40	5	15.45	15.40	-3	1,231	-0.24%
2023/03/03	1	15.25	4	15.36	15.35	-3	1,223	-0.25%
2023/03/02	2	15.20	1	15.30	15.20	1	1,209	0.08%
2023/03/01	6	15.15	0	0.00	15.15	6	1,207	0.50%
2023/02/24	2	15.30	5	15.31	15.15	-3	1,204	-0.25%
2023/02/23	3	15.42	0	0.00	15.40	3	1,192	0.25%
2023/02/22	54	15.20	54	15.40	15.50	0	1,171	0.00%
2023/02/21	1	15.55	11	15.45	15.45	-10	1,166	-0.86%
2023/02/20	38	15.43	5	15.58	15.70	33	1,163	2.84%
2023/02/17	5	15.32	3	15.30	15.45	2	1,138	0.18%
2023/02/16	7	15.24	51	15.22	15.25	-44	1,104	-3.98%
2023/02/15	0	0.00	1	14.50	14.55	-1	1,033	-0.10%
2023/02/14	0	0.00	1	14.65	14.55	-1	1,034	-0.10%
2023/02/13	0	0.00	3	14.45	14.45	-3	1,120	-0.27%
2023/02/10	10	14.66	6	14.70	14.40	4	1,126	0.36%
2023/02/09	3	15.03	1	15.05	14.90	2	1,101	0.18%
2023/02/08	42	14.93	1	15.05	15.05	41	1,068	3.84%
2023/02/07	1	14.75	1	14.70	14.75	0	1,045	0.00%
2023/02/06	5	14.80	0	0.00	14.80	5	1,095	0.46%
2023/02/03	4	14.99	0	0.00	15.05	4	1,081	0.37%
2023/02/02	7	15.00	3	15.00	15.10	4	1,040	0.38%
2023/02/01	78	14.38	74	14.69	14.70	4	900	0.44%
2023/01/31	3	13.80	20	13.55	13.95	-17	852	-1.99%
2023/01/11	0	0.00	1	13.40	13.45	-1	837	-0.12%
2023/01/09	0	0.00	0	13.45	13.45	0	838	0.00%
2023/01/04	5	12.99	0	0.00	12.95	5	877	0.57%
2022/12/20	2	13.50	2	13.45	13.20	0	981	0.00%
2022/12/16	0	13.90	0	0.00	13.70	0	1,015	0.00%
2022/12/05	20	14.85	0	0.00	14.75	20	1,047	1.91%
2022/12/02	1	14.75	3	14.88	14.90	-2	1,039	-0.19%
2022/12/01	23	14.41	24	14.55	14.55	-1	1,033	-0.10%
2022/11/30	4	14.25	22	14.16	14.25	-18	1,031	-1.74%
2022/11/25	20	14.00	3	14.00	13.95	17	1,045	1.63%
2022/11/22	0	0.00	1	14.00	14.00	-1	1,047	-0.10%
2022/11/21	3	14.02	0	0.00	14.00	3	1,053	0.28%
2022/11/17	1	14.30	1	14.40	14.45	0	1,050	0.00%
2022/11/16	0	0.00	2	14.15	14.15	-2	1,038	-0.19%
2022/11/15	1	14.15	10	14.05	14.15	-9	1,028	-0.88%
2022/11/14	0	0.00	1	14.00	13.95	-1	1,020	-0.10%
2022/11/11	0	0.00	55	13.86	13.70	-55	1,020	-5.39%
2022/11/10	0	0.00	2	13.70	13.85	-2	1,005	-0.20%
2022/11/09	63	14.07	25	13.76	13.95	38	1,002	3.79%
2022/11/08	26	13.56	0	0.00	13.50	26	923	2.82%
2022/11/07	0	0.00	1	13.65	13.55	-1	934	-0.11%
2022/11/04	1	13.35	0	0.00	13.50	1	943	0.11%
2022/11/03	0	0.00	30	13.15	13.25	-30	952	-3.15%
2022/11/02	0	0.00	1	13.20	13.15	-1	963	-0.10%
2022/10/28	0	12.75	0	0.00	12.65	0	1,020	0.00%
2022/10/21	0	0.00	10	12.70	12.65	-10	1,123	-0.89%
2022/10/20	10	12.50	0	0.00	12.55	10	1,133	0.88%
2022/10/14	0	12.70	0	0.00	12.65	0	1,178	0.00%
2022/10/11	30	13.00	2.3	12.92	12.95	27.8	1,166	2.38%
2022/10/06	0	0.00	0.3	13.51	13.50	-0.3	1,181	-0.02%
2022/10/05	0	0.00	1	13.50	13.45	-1	1,191	-0.08%
2022/10/04	0	13.20	0	0.00	13.30	0	1,203	0.00%
2022/10/03	20	12.65	21	12.90	12.95	-1	1,211	-0.08%
2022/09/30	0	0.00	10.5	12.60	12.90	-10.5	1,230	-0.85%
2022/09/29	20	12.80	135	12.81	12.85	-115	1,247	-9.22%	大賣/鉅額交易
2022/09/28	115	12.59	0	0.00	12.35	115	1,254	9.16%	大買/鉅額交易
2022/09/27	0.1	13.30	0	0.00	13.30	0.1	1,240	0.00%
2022/09/26	1.1	13.96	12	13.45	13.35	-11	1,257	-0.87%
2022/09/22	0	0.00	2	14.90	14.75	-2	1,292	-0.15%
2022/09/21	0	0.00	1	14.90	14.80	-1	1,288	-0.08%
2022/09/19	2	15.05	2	14.95	14.85	0	1,304	0.00%
2022/09/14	0	0.00	1.5	15.08	15.15	-1.5	1,346	-0.11%
2022/09/13	1	15.40	0	0.00	15.15	1	1,369	0.07%
2022/09/12	5	15.15	0	0.00	15.10	5	1,396	0.36%
2022/09/08	0	0.00	18	14.75	14.90	-18	1,433	-1.26%
2022/09/07	0	14.95	32	14.75	14.65	-32	1,461	-2.19%
2022/09/06	0.1	15.18	0	0.00	15.00	0.1	1,464	0.00%
2022/09/02	0	15.65	0	0.00	15.55	0	1,490	0.00%
2022/08/31	0	15.95	0	0.00	16.00	0	1,498	0.00%
2022/08/26	0	0.00	50	16.15	16.15	-50	1,501	-3.33%
2022/08/25	0	0.00	4	16.05	16.00	-4	1,497	-0.27%
2022/08/23	50	15.95	0	0.00	15.85	50	1,558	3.21%
2022/08/22	10	16.30	0	0.00	16.20	10	1,578	0.63%
2022/08/19	1	16.50	0	0.00	16.55	1	1,578	0.06%
2022/08/18	10	15.95	10	16.10	16.20	0	1,566	0.00%
2022/08/17	1	16.20	0.1	16.20	16.10	0.9	1,562	0.06%
2022/08/16	3	16.18	0	0.00	16.25	3	1,562	0.19%
2022/08/11	1	15.40	20	15.45	15.40	-19	1,547	-1.23%
2022/08/10	2	15.10	5	15.10	15.10	-3	1,543	-0.19%
2022/08/09	27.1	15.28	0	0.00	15.25	27.1	1,542	1.75%
2022/08/08	0	0.00	2	15.60	15.50	-2	1,536	-0.13%
2022/08/05	3	15.85	0	0.00	15.90	3	1,522	0.20%
2022/08/03	0	0.00	1	16.70	16.60	-1	1,474	-0.07%
2022/08/02	0	16.90	0	0.00	16.65	0	1,449	0.00%
2022/08/01	0	0.00	0	16.95	17.00	0	1,436	0.00%
2022/07/29	1	16.90	0	0.00	16.90	1	1,431	0.07%
2022/07/26	1	16.50	0	0.00	16.40	1	1,414	0.07%
2022/07/25	0	0.00	50	16.80	16.90	-50	1,413	-3.54%
2022/07/22	2	17.00	3	17.22	16.95	-1	1,417	-0.07%
2022/07/21	3	16.80	0	0.00	17.00	3	1,441	0.21%
2022/07/15	3	16.08	16	16.12	16.10	-13	1,465	-0.89%
2022/07/14	8	15.85	20	15.90	15.85	-12	1,470	-0.82%
2022/07/13	2	15.70	0	0.00	15.55	2	1,472	0.14%
2022/07/12	6	15.43	8	15.55	15.05	-2	1,479	-0.14%
2022/07/11	20	15.90	21	16.05	15.80	-1	1,483	-0.07%
2022/07/08	26	16.13	15	16.10	16.25	11	1,481	0.74%
2022/07/07	6	15.43	61	15.52	15.85	-55	1,472	-3.74%
2022/07/06	21.1	15.55	20	15.30	15.20	1.1	1,461	0.08%
2022/07/05	1	16.00	0	0.00	16.00	1	1,480	0.07%
2022/07/04	15	15.60	20	15.96	15.80	-5	1,482	-0.34%
2022/07/01	28	16.05	37	16.21	15.40	-9	1,481	-0.61%
2022/06/30	28	16.82	14	16.78	16.45	14	1,455	0.96%
2022/06/29	1	17.10	0	0.00	17.30	1	1,439	0.07%
2022/06/28	20	17.33	2	17.55	17.35	18	1,475	1.22%
2022/06/27	0	0.00	15	17.73	17.75	-15	1,494	-1.00%
2022/06/24	2	17.15	25	17.41	17.10	-23	1,502	-1.53%
2022/06/23	0	17.08	11	17.08	17.00	-11	1,529	-0.72%
2022/06/22	30	17.10	0	0.00	17.00	30	1,729	1.73%
2022/06/21	1	17.35	75	17.60	17.85	-74	1,759	-4.21%
2022/06/20	53	17.40	29	17.56	17.00	24	1,775	1.35%
2022/06/17	2	18.00	0	18.10	18.10	2	1,791	0.11%
2022/06/16	2	18.98	6.1	18.96	18.70	-4.1	1,818	-0.23%
2022/06/15	0	0.00	1	19.65	19.40	-1	1,918	-0.05%
2022/06/14	5	19.30	7	19.50	19.45	-2	1,936	-0.10%
2022/06/13	13	19.99	0	0.00	19.90	13	1,919	0.68%
2022/06/10	0	0.00	2.9	20.70	20.60	-2.9	1,927	-0.15%
2022/06/09	2	21.15	0	0.00	21.15	2	1,932	0.10%
2022/06/08	2	21.45	1	21.40	21.15	1	1,952	0.05%
2022/06/02	0	0.00	0	21.60	21.60	0	2,090	0.00%
2022/06/01	11	21.64	11	21.60	21.60	0	2,140	0.00%
2022/05/31	12	21.60	6	21.64	21.50	6	2,156	0.28%
2022/05/30	0	0.00	1	21.30	21.60	-1	2,125	-0.05%
2022/05/27	0	0.00	80	20.95	20.90	-80	2,114	-3.78%
2022/05/26	30	20.70	2	20.90	20.65	28	2,137	1.31%
2022/05/25	1	20.55	2	20.75	20.90	-1	2,167	-0.05%
2022/05/24	4	20.86	5	20.86	20.50	-1	2,219	-0.05%
2022/05/23	2	21.10	1	21.25	21.05	1	2,231	0.04%
2022/05/20	3	21.13	0	0.00	21.10	3	2,259	0.13%
2022/05/19	1	20.50	4	21.00	21.20	-3	2,274	-0.13%
2022/05/18	3	21.13	1	21.10	21.10	2	2,291	0.09%
2022/05/17	0	0.00	1	20.90	20.90	-1	2,320	-0.04%
2022/05/16	2	20.75	0	0.00	20.35	2	2,338	0.09%
2022/05/13	0	0.00	13	20.35	20.35	-13	2,348	-0.55%
2022/05/12	0	20.00	1	20.25	19.80	-1	2,351	-0.04%
2022/05/10	1	20.65	0	0.00	20.75	1	2,427	0.04%
2022/05/05	2	21.75	0	0.00	21.65	2	2,516	0.08%
2022/05/03	2	21.10	0	0.00	21.15	2	2,601	0.08%
2022/04/28	0.1	21.10	0	0.00	21.15	0.1	2,672	0.00%
2022/04/27	0	0.00	2	20.55	21.10	-2	2,749	-0.07%
2022/04/26	1.1	21.68	2	21.70	21.60	-0.9	2,730	-0.03%
2022/04/25	25.1	22.00	0	0.00	21.90	25.1	2,761	0.91%
2022/04/22	21	22.79	0	0.00	22.90	21	2,759	0.76%
2022/04/21	0	0.00	2.1	23.30	23.25	-2.1	2,810	-0.07%
2022/04/20	0	0.00	1	23.25	23.15	-1	2,845	-0.04%
2022/04/19	20	23.10	0	0.00	23.10	20	2,891	0.69%
2022/04/18	0.1	22.60	3	22.30	22.60	-3	2,967	-0.10%
2022/04/15	0	22.95	2	22.90	22.80	-2	2,993	-0.07%
2022/04/13	1	23.40	0	0.00	23.55	1	3,165	0.03%
2022/04/12	0	23.00	0	0.00	23.05	0	3,248	0.00%
2022/04/11	1.1	23.43	2	23.05	23.05	-1	3,344	-0.03%
2022/04/08	11	23.75	2	23.70	23.75	9	3,592	0.25%
2022/04/07	9	23.77	1	23.65	23.60	8	3,776	0.21%
2022/04/06	16	23.99	2	24.05	24.05	14	3,948	0.35%
2022/04/01	1	24.30	3	24.32	24.35	-2	4,047	-0.05%
2022/03/31	32	24.88	5	24.45	24.45	27	4,293	0.63%
2022/03/30	5	24.95	1	24.95	24.85	4	4,757	0.08%
2022/03/29	5	24.95	10	25.30	25.05	-5	4,835	-0.10%
2022/03/28	4	24.70	1	24.90	24.90	3	4,878	0.06%
2022/03/25	36	25.55	15.4	25.74	25.15	20.7	4,902	0.42%
2022/03/24	0	0.00	9	25.08	25.30	-9	4,738	-0.19%
2022/03/23	7	24.99	5	24.99	24.95	2	4,782	0.04%
2022/03/22	4	24.73	16	24.71	24.80	-12	4,871	-0.25%
2022/03/21	80	24.55	83	24.65	24.60	-3	4,929	-0.06%
2022/03/18	8	24.13	4.1	23.92	24.45	4	4,986	0.08%
2022/03/17	0	23.10	12	23.22	23.25	-12	4,941	-0.24%
2022/03/15	0	0.00	4	23.20	22.35	-4	5,142	-0.08%
2022/03/14	0	23.10	75	23.15	23.10	-75	5,373	-1.40%
2022/03/10	0	22.80	7	22.77	22.90	-7	5,638	-0.12%
2022/03/09	0	0.00	1	22.15	22.20	-1	5,696	-0.02%
2022/03/08	25	22.17	22	22.40	21.50	3	5,957	0.05%
2022/03/07	10.1	22.92	18	22.67	22.50	-7.9	7,005	-0.11%
2022/03/04	2	23.90	0	0.00	23.70	2	7,698	0.03%
2022/03/03	0	0.00	2	24.18	24.10	-2	7,897	-0.03%
2022/03/02	3	24.10	0	0.00	24.00	3	8,241	0.04%
2022/03/01	4	23.85	0	0.00	23.85	4	8,361	0.05%
2022/02/25	1	23.55	3	23.60	23.50	-2	8,418	-0.02%
2022/02/24	10.1	23.87	10	23.28	23.35	0.1	8,572	0.00%
2022/02/23	2.4	24.33	1	24.45	24.30	1.4	8,919	0.02%
2022/02/22	22	24.58	0	0.00	24.35	22	9,124	0.24%
2022/02/21	1	25.00	2	25.10	25.00	-1	9,283	-0.01%
2022/02/18	1	24.95	12	25.08	25.10	-11	9,691	-0.11%
2022/02/17	0	0.00	1	25.25	25.00	-1	9,801	-0.01%
2022/02/16	4	25.24	3	25.22	25.20	1	10,010	0.01%
2022/02/15	0	0.00	8	24.64	24.65	-8	10,157	-0.08%
2022/02/14	1	24.40	4	24.43	24.35	-3	10,236	-0.03%
2022/02/11	9	25.09	3	25.27	25.25	6	10,412	0.06%
2022/02/10	19	25.32	10	25.25	25.20	9	10,542	0.09%
2022/02/09	49	24.84	56	24.98	25.30	-7	10,585	-0.07%
2022/02/08	6	24.10	53	24.44	24.45	-47	10,600	-0.44%
2022/02/07	2	23.58	11	23.75	24.00	-9	10,705	-0.08%
2022/01/26	10	23.43	5.5	23.40	23.30	4.5	11,050	0.04%
2022/01/25	10.1	23.89	0	0.00	23.40	10.1	11,241	0.09%
2022/01/24	1	24.50	4	24.06	24.20	-3	11,341	-0.03%
2022/01/21	14	24.82	76	24.95	24.65	-62	11,433	-0.54%
2022/01/20	69	25.14	81	25.56	25.50	-12	11,496	-0.10%
2022/01/19	55	24.94	2	24.95	25.15	53	11,483	0.46%
2022/01/18	3	25.42	3	25.78	25.10	0	11,543	0.00%
2022/01/17	0	0.00	18.1	25.12	25.50	-18.1	11,564	-0.16%
2022/01/14	14.5	24.66	11	24.58	24.80	3.5	11,597	0.03%
2022/01/13	2.1	25.27	20	25.35	25.15	-18	11,617	-0.15%
2022/01/12	7	25.22	13	25.30	25.20	-6	11,640	-0.05%
2022/01/11	21.4	25.54	24	25.34	25.25	-2.6	11,662	-0.02%
2022/01/10	13.1	25.93	33.1	25.93	25.90	-20	11,660	-0.17%
2022/01/07	74	26.51	18	26.17	26.05	56	11,753	0.48%
2022/01/06	34	26.76	19	27.05	27.00	15	11,772	0.13%
2022/01/05	52	27.25	50	27.22	27.10	2	11,815	0.02%
2022/01/04	98	27.37	95.1	27.56	27.55	3	11,843	0.02%
2022/01/03	150	27.70	164	27.85	27.85	-14	11,828	-0.12%	大買/大賣/
2021/12/30	35	27.41	27	27.50	27.70	8	11,651	0.07%
2021/12/29	143	27.09	192	27.24	27.30	-49	11,570	-0.42%	大買/大賣/
2021/12/28	110	27.08	86	26.97	26.85	24	11,556	0.21%	大買/
2021/12/27	124	27.21	107	27.25	27.00	17	11,660	0.15%	大買/大賣/
2021/12/24	273	27.19	308	27.19	27.35	-35	11,567	-0.30%	大買/大賣/
2021/12/23	29	26.36	42	26.39	26.35	-13	11,213	-0.12%
2021/12/22	64	26.01	107	26.02	25.90	-43	11,372	-0.38%	大賣/
2021/12/21	43	25.99	14.2	25.93	25.80	28.8	11,439	0.25%
2021/12/20	4	25.84	2	25.80	25.75	2	11,510	0.02%
2021/12/17	32.1	26.30	1	26.10	26.05	31.1	11,611	0.27%
2021/12/16	27	26.62	45	26.64	26.80	-18	11,789	-0.15%
2021/12/15	85	26.01	94.1	26.19	26.20	-9.1	11,905	-0.08%
2021/12/14	60	25.84	4	25.84	25.75	56	12,137	0.46%
2021/12/13	21	26.47	0	0.00	26.40	21	12,420	0.17%
2021/12/10	19	26.57	12	26.88	26.50	7	12,605	0.06%
2021/12/09	20.1	26.82	1	27.00	26.70	19.1	12,786	0.15%
2021/12/08	46	27.52	202	27.66	27.15	-156	12,948	-1.20%	大賣/鉅額交易
2021/12/07	164	27.09	33	27.17	27.35	131	13,140	1.00%	大買/鉅額交易
2021/12/06	12	26.73	34	26.77	26.60	-22	13,635	-0.16%
2021/12/03	26	27.18	29	27.29	27.00	-3	13,941	-0.02%
2021/12/02	109	27.09	25	27.26	26.95	84	14,271	0.59%	大買/
2021/12/01	293	28.73	148	28.18	27.80	145	14,650	0.99%	大買/大賣/鉅額交易
2021/11/30	94	27.77	78.3	27.38	28.10	15.8	14,388	0.11%
2021/11/29	35.3	25.27	12	25.95	25.55	23.3	14,168	0.16%
2021/11/26	18	26.92	18	26.92	26.60	0	14,466	0.00%
2021/11/25	8	26.66	15	26.69	26.45	-7	14,563	-0.05%
2021/11/24	13	26.07	30	26.21	26.20	-17	14,807	-0.11%
2021/11/23	41	26.72	70	26.34	26.15	-29	15,772	-0.18%
2021/11/22	164	27.13	158.2	27.28	27.30	5.9	16,008	0.04%	大買/大賣/
2021/11/19	25	26.36	29	26.51	26.85	-4	16,031	-0.02%
2021/11/18	49	26.41	12	26.20	26.10	37	16,273	0.23%
2021/11/17	91	26.39	99.2	26.66	26.90	-8.2	16,561	-0.05%
2021/11/16	54.1	25.65	25	25.92	25.90	29.1	16,392	0.18%
2021/11/15	55	25.48	85	25.62	25.60	-30	16,550	-0.18%
2021/11/12	24.1	24.69	7.6	24.71	24.55	16.5	16,751	0.10%
2021/11/11	7	25.32	13.1	25.34	25.20	-6.1	17,178	-0.04%
2021/11/10	71	25.38	9.1	25.46	25.55	61.9	17,624	0.35%
2021/11/09	10	26.14	35	26.20	26.00	-25	18,390	-0.14%
2021/11/08	6	26.00	30	26.42	25.80	-24	18,846	-0.13%
2021/11/05	46	25.79	13	25.82	25.85	33	19,553	0.17%
2021/11/04	41	26.07	58	26.22	25.70	-17	20,495	-0.08%
2021/11/03	68.2	26.08	10	25.89	25.80	58.2	22,304	0.26%
2021/11/02	33	26.12	26	26.24	26.60	7	24,642	0.03%
2021/11/01	6	26.03	20	25.88	25.95	-14	25,540	-0.05%
2021/10/29	26.1	25.51	10	25.55	25.20	16.1	25,707	0.06%
2021/10/28	7	26.06	3	25.67	26.05	4	25,842	0.02%
2021/10/27	0	0.00	6	25.88	25.80	-6	26,197	-0.02%
2021/10/26	13.1	25.32	0	0.00	25.10	13.1	26,488	0.05%
2021/10/25	1	25.35	2	25.83	25.70	-1	26,635	0.00%
2021/10/22	4	25.53	7	25.51	25.45	-3	26,950	-0.01%
2021/10/21	5	25.56	5	25.61	25.05	0	27,283	0.00%
2021/10/20	12	25.24	4	25.45	25.15	8	27,492	0.03%
2021/10/19	2	25.20	16	25.13	25.30	-14	27,842	-0.05%
2021/10/18	9	24.53	15	24.56	24.55	-6	28,634	-0.02%
2021/10/15	8	24.59	27	24.66	24.80	-19	29,069	-0.07%
2021/10/14	49.2	23.52	40	23.75	23.65	9.2	29,343	0.03%
2021/10/13	18	24.18	35	23.89	23.70	-17	29,746	-0.06%
2021/10/12	23	24.60	11	24.58	24.35	12	29,981	0.04%
2021/10/08	16	26.08	1	26.40	25.55	15	30,475	0.05%
2021/10/07	12	25.64	16	25.80	26.10	-4	31,126	-0.01%
2021/10/06	7	25.31	21	25.62	24.90	-14	32,701	-0.04%
2021/10/05	8	24.56	20	24.85	25.65	-12	33,514	-0.04%
2021/10/04	20.1	24.94	41	24.84	24.50	-20.9	35,120	-0.06%
2021/10/01	10	26.07	28.1	25.86	25.85	-18.1	35,406	-0.05%
2021/09/30	12	26.68	24.1	26.87	27.00	-12.1	35,605	-0.03%
2021/09/29	52.2	26.63	8	26.81	26.30	44.2	35,968	0.12%
2021/09/28	33.1	28.07	40	27.99	28.05	-6.9	36,179	-0.02%
2021/09/27	18.2	28.34	19	28.27	28.20	-0.9	36,410	0.00%
2021/09/24	10	28.71	74	28.60	28.55	-64	36,463	-0.18%
2021/09/23	116	28.53	63	28.37	28.20	53	36,408	0.15%	大買/
2021/09/22	17.1	28.46	21.1	28.62	28.30	-4	36,306	-0.01%
2021/09/17	37	28.79	28	28.70	28.75	9	36,253	0.02%
2021/09/16	26.1	29.37	68	29.32	29.55	-42	36,183	-0.12%
2021/09/15	27	28.54	19	28.41	28.30	8	35,892	0.02%
2021/09/14	11.1	28.90	36	29.19	29.05	-24.9	35,759	-0.07%
2021/09/13	34	29.43	48	29.17	28.90	-14	35,654	-0.04%
2021/09/10	76	29.72	67	29.65	29.85	9	35,997	0.03%
2021/09/09	120	29.97	86.1	29.92	30.10	33.9	36,385	0.09%	大買/
2021/09/08	77	28.62	104	28.59	28.30	-27	36,618	-0.07%	大賣/
2021/09/07	31.3	28.55	68	28.99	28.50	-36.7	36,439	-0.10%
2021/09/06	50.5	29.99	106.5	30.29	29.90	-56	36,113	-0.16%	大賣/
2021/09/03	151	30.33	91.5	30.36	30.65	59.5	35,579	0.17%	大買/
2021/09/02	58	29.64	105.1	29.24	28.95	-47.1	35,229	-0.13%	大賣/
2021/09/01	67	30.24	25.6	30.10	30.50	41.4	34,963	0.12%
2021/08/31	44	29.64	77	29.92	30.45	-33	34,532	-0.10%
2021/08/30	54.4	29.29	30	29.12	29.15	24.4	34,421	0.07%
2021/08/27	131	29.80	77	29.40	28.65	54	34,102	0.16%	大買/
2021/08/26	29.2	29.05	29	29.02	29.30	0.2	33,124	0.00%
2021/08/25	43	28.68	80	28.64	28.55	-37	32,777	-0.11%
2021/08/24	85	28.53	35	28.24	27.95	50	32,487	0.15%
2021/08/23	35	27.75	59	27.64	28.60	-24	32,099	-0.07%
2021/08/20	6	26.08	22	26.11	26.50	-16	31,797	-0.05%
2021/08/19	33.5	26.00	30	26.22	25.50	3.5	31,611	0.01%
2021/08/18	51	25.64	36	25.02	26.90	15	31,672	0.05%
2021/08/17	136	26.53	201	26.30	25.05	-65	31,361	-0.21%	大買/大賣/
2021/08/16	105.1	25.82	72	25.69	25.85	33.1	30,920	0.11%	大買/
2021/08/13	70.1	27.64	99	27.04	26.85	-28.9	30,425	-0.09%
2021/08/12	38	28.10	42	27.78	28.05	-4	29,558	-0.01%
2021/08/11	102.3	28.04	443	28.36	27.40	-340.7	29,119	-1.17%	大買/大賣/鉅額交易
2021/08/10	103.6	29.55	81	29.57	29.30	22.6	28,381	0.08%	大買/
2021/08/09	545.1	30.43	183	30.34	29.85	362.1	27,503	1.32%	大買/大賣/鉅額交易
2021/08/06	456.1	30.25	259	30.39	29.35	197.1	25,670	0.77%	大買/大賣/鉅額交易
2021/08/05	135.1	29.27	154.6	29.79	31.15	-19.6	23,188	-0.08%	大買/大賣/
2021/08/04	48	28.23	37	28.21	28.35	11	22,281	0.05%
2021/08/03	28	27.62	41	27.85	28.00	-13	22,117	-0.06%
2021/08/02	99	27.71	107	27.60	27.20	-8	22,141	-0.04%	大賣/
2021/07/30	53	27.08	61	27.01	26.65	-8	21,909	-0.04%
2021/07/29	29	26.31	19	26.26	26.20	10	21,642	0.05%
2021/07/28	74	25.65	114	25.53	26.20	-40	21,511	-0.19%	大賣/
2021/07/27	103.1	27.83	70.1	28.04	27.05	33	21,360	0.15%	大買/
2021/07/26	54	28.09	42	28.13	28.15	12	21,094	0.06%
2021/07/23	28.1	27.59	96.5	27.89	28.10	-68.5	21,018	-0.33%
2021/07/22	139	28.13	134	28.11	27.80	5	20,792	0.02%	大買/大賣/
2021/07/21	95	27.29	185	27.15	27.55	-90	20,057	-0.45%	大賣/
2021/07/20	147	26.74	184	26.72	26.65	-37	19,848	-0.19%	大買/大賣/
2021/07/19	201	26.86	116	26.93	27.00	85	19,639	0.43%	大買/大賣/
2021/07/16	57.1	26.20	40.5	26.22	26.45	16.6	19,323	0.09%
2021/07/15	54.1	25.43	42	25.59	26.20	12.1	19,163	0.06%
2021/07/14	116	26.14	196	25.57	25.30	-80	18,720	-0.43%	大買/大賣/
2021/07/13	357.6	27.91	441.3	28.20	27.35	-83.8	18,262	-0.46%	大買/大賣/
2021/07/12	88.5	25.50	141	25.75	26.40	-52.5	16,717	-0.31%	大賣/
2021/07/09	319	23.98	132.2	24.01	24.00	186.9	15,872	1.18%	大買/大賣/鉅額交易
2021/07/08	13	22.71	167.1	22.71	23.20	-154.1	14,274	-1.08%	大賣/鉅額交易
2021/07/07	301	20.80	185	20.93	21.10	116	13,999	0.83%	大買/大賣/鉅額交易
2021/07/06	237	20.95	193	20.99	20.40	44	13,812	0.32%	大買/大賣/
2021/07/05	151.2	20.48	201	20.37	20.65	-49.8	13,568	-0.37%	大買/大賣/
2021/07/02	65	19.82	105	19.86	19.85	-40	13,896	-0.29%	大賣/
2021/07/01	189	19.26	218	19.22	19.40	-29	14,443	-0.20%	大買/大賣/
2021/06/30	35	19.47	8	19.45	19.50	27	14,510	0.19%
2021/06/29	93	19.19	95	19.28	19.20	-2	14,458	-0.01%
2021/06/28	22	19.48	26	19.43	19.65	-4	14,351	-0.03%
2021/06/25	24	19.45	32	19.26	19.05	-8	14,312	-0.06%
2021/06/24	8	19.15	7	19.14	19.30	1	14,589	0.01%
2021/06/23	22	18.79	6.2	18.89	18.95	15.8	14,571	0.11%
2021/06/22	11	18.83	7	18.56	18.45	4	14,656	0.03%
2021/06/21	41.2	19.28	49	19.09	18.50	-7.8	14,558	-0.05%
2021/06/18	288	20.03	246	20.30	19.45	42	14,066	0.30%	大買/大賣/
2021/06/17	97	20.38	110	20.23	20.80	-13	13,399	-0.10%	大賣/
2021/06/16	6	19.06	24	19.08	19.00	-18	12,572	-0.14%
2021/06/15	8	18.89	13	18.94	18.90	-5	12,434	-0.04%
2021/06/11	11	18.70	13	18.73	18.85	-2	12,411	-0.02%
2021/06/10	101.1	18.86	102	18.92	18.80	-0.9	12,326	-0.01%	大買/大賣/
2021/06/09	57	18.51	77	18.50	18.80	-20	11,896	-0.17%
2021/06/08	25	18.02	22	17.95	18.40	3	11,693	0.03%
2021/06/07	74	18.13	103	17.86	17.70	-29	11,709	-0.25%	大賣/
2021/06/04	44	18.06	10	18.04	18.05	34	11,394	0.30%
2021/06/03	25	17.90	15.2	18.05	18.00	9.8	11,377	0.09%
2021/06/02	17	17.58	0	0.00	17.80	17	11,354	0.15%
2021/06/01	16	17.85	40.2	17.94	17.85	-24.2	11,327	-0.21%
2021/05/31	5	17.69	55	17.49	17.40	-50	11,239	-0.44%
2021/05/28	21	17.60	23.1	17.60	17.50	-2.1	11,235	-0.02%
2021/05/27	1	17.05	13	17.02	17.05	-12	11,157	-0.11%
2021/05/26	62.5	17.37	24	17.32	16.85	38.5	11,189	0.34%
2021/05/25	11	16.60	11.1	16.58	16.60	-0.1	10,914	0.00%
2021/05/24	11	16.10	7.1	16.16	16.25	3.9	10,951	0.04%
2021/05/21	6	15.55	3	15.67	15.60	3	10,934	0.03%
2021/05/20	28	15.68	3	15.57	15.35	25	11,253	0.22%
2021/05/19	22	15.75	19	15.78	16.05	3	11,316	0.03%
2021/05/18	5	14.50	7	14.39	14.90	-2	11,332	-0.02%
2021/05/17	12	14.15	13	14.20	13.55	-1	11,593	-0.01%
2021/05/14	8	15.61	0	0.00	15.05	8	11,474	0.07%
2021/05/13	22	15.30	22	15.47	15.30	0	11,425	0.00%
2021/05/12	22	17.03	21	17.30	16.35	1	11,225	0.01%
2021/05/11	53	18.40	27	18.49	18.15	26	11,028	0.24%
2021/05/10	30	18.84	15.1	19.12	19.20	14.9	10,942	0.14%
2021/05/07	24	18.09	27.5	18.34	18.50	-3.5	10,759	-0.03%
2021/05/06	24.1	17.29	5	16.92	16.85	19.1	10,719	0.18%
2021/05/05	26.1	18.00	38	17.76	17.20	-11.9	10,680	-0.11%
2021/05/04	15.2	17.36	9	17.24	17.70	6.2	10,660	0.06%
2021/05/03	10	18.62	31	18.58	18.35	-21	10,488	-0.20%
2021/04/29	40.4	19.07	6	18.91	18.85	34.4	10,435	0.33%
2021/04/28	8	18.84	75.2	19.10	19.60	-67.2	10,339	-0.65%
2021/04/27	25.2	19.13	6	19.02	19.05	19.2	10,446	0.18%
2021/04/26	68	19.47	83.3	19.44	19.50	-15.3	10,486	-0.15%
2021/04/23	18	18.88	31.2	18.87	18.95	-13.2	10,331	-0.13%
2021/04/22	56.2	18.50	52	18.28	18.10	4.2	10,438	0.04%
2021/04/21	53.3	19.12	52.3	19.45	19.00	1	11,121	0.01%
2021/04/20	10	18.58	22	18.91	19.05	-12	11,229	-0.11%
2021/04/19	55	18.99	17.3	19.00	18.85	37.7	11,325	0.33%
2021/04/16	6.1	18.39	16.5	18.53	18.65	-10.4	11,180	-0.09%
2021/04/15	48.1	17.79	3	17.73	18.05	45.1	11,092	0.41%
2021/04/14	18	17.57	13	17.60	17.60	5	11,089	0.05%
2021/04/13	19.2	18.44	11.2	18.61	18.15	8	11,094	0.07%
2021/04/12	9	18.57	59	18.52	18.45	-50	11,003	-0.45%
2021/04/09	14	18.13	15.1	18.31	18.20	-1.1	10,957	-0.01%
2021/04/08	76	18.86	41.2	18.62	18.90	34.8	10,753	0.32%
2021/04/07	44.2	18.05	168	18.01	18.45	-123.8	9,992	-1.24%	大賣/鉅額交易
2021/04/06	12	16.68	21	16.56	16.80	-9	9,169	-0.10%
2021/04/01	4	16.00	27.1	16.09	16.10	-23	9,004	-0.26%
2021/03/31	0	16.15	7	16.17	16.05	-7	9,079	-0.08%
2021/03/30	33	16.08	31	16.06	16.15	2	9,048	0.02%
2021/03/29	91.1	17.04	60	16.78	16.50	31.1	8,930	0.35%
2021/03/26	31	16.45	6	16.48	16.45	25	8,460	0.30%
2021/03/25	13	16.36	21	16.50	16.15	-8	8,444	-0.09%
2021/03/24	5	16.22	29	16.18	16.10	-24	8,306	-0.29%
2021/03/23	6	16.32	11	15.89	15.85	-5	8,273	-0.06%
2021/03/22	22	16.42	38	16.43	16.40	-16	8,191	-0.20%
2021/03/19	7	16.06	5	16.22	16.25	2	8,094	0.02%
2021/03/18	3	16.23	40	16.27	16.25	-37	8,125	-0.46%
2021/03/17	12	16.01	9	16.01	16.00	3	8,179	0.04%
2021/03/15	1	15.80	22	15.78	15.85	-21	8,432	-0.25%
2021/03/12	5	15.65	2	15.60	15.70	3	8,564	0.04%
2021/03/11	20	15.25	63	15.42	15.45	-43	8,905	-0.48%
2021/03/10	27	15.15	24	15.27	15.10	3	9,136	0.03%
2021/03/09	14	14.84	2	14.90	14.85	12	9,208	0.13%
2021/03/08	21	15.15	23	15.28	15.15	-2	9,490	-0.02%
2021/03/05	56	15.11	20	15.35	15.10	36	9,625	0.37%
2021/03/04	9	15.65	3	15.45	15.40	6	9,804	0.06%
2021/03/03	27	15.45	26	15.65	15.70	1	9,899	0.01%
2021/03/02	6	15.71	3	16.52	15.75	3	9,876	0.03%
2021/02/26	6	15.53	15	15.89	16.05	-9	9,941	-0.09%
2021/02/25	11	15.81	43	15.87	15.80	-32	10,284	-0.31%
2021/02/24	25	15.97	20	16.23	15.75	5	10,344	0.05%
2021/02/23	6	16.03	33	16.00	16.10	-27	10,691	-0.25%
2021/02/22	76	16.22	53	16.15	16.10	23	10,581	0.22%
2021/02/19	15	15.70	28	15.53	15.60	-13	10,255	-0.13%
2021/02/18	50	15.15	37	15.24	15.30	13	10,124	0.13%
2021/02/17	84	14.90	76	15.09	15.30	8	9,965	0.08%
2021/02/05	5.5	14.13	21	14.09	13.95	-15.5	9,622	-0.16%
2021/02/04	28	14.01	28	14.11	13.85	0	9,606	0.00%
2021/02/03	22	14.00	20	14.15	13.90	2	9,550	0.02%
2021/02/02	21	13.75	3	13.70	13.80	18	9,551	0.19%
2021/02/01	3	13.30	1	13.65	13.55	2	9,597	0.02%
2021/01/29	7	13.85	3	13.95	13.80	4	9,543	0.04%
2021/01/28	55	14.24	102.2	14.28	14.25	-47.2	9,444	-0.50%	大賣/
2021/01/27	12	13.83	76.1	13.96	13.90	-64.1	9,261	-0.69%
2021/01/26	36	14.09	5	13.95	14.00	31	9,212	0.34%
2021/01/25	53	14.25	1	14.45	14.25	52	9,146	0.57%
2021/01/22	1	14.50	8	14.59	14.50	-7	9,103	-0.08%
2021/01/21	5	14.67	15	14.44	14.35	-10	9,046	-0.11%
2021/01/20	34	14.92	207	15.17	14.35	-173	8,951	-1.93%	大賣/鉅額交易
2021/01/19	154	15.07	55	14.94	15.10	99	8,694	1.14%	大買/
2021/01/18	31	14.36	8	14.44	14.50	23	8,591	0.27%
2021/01/15	77	15.21	48	15.22	15.00	29	8,613	0.34%
2021/01/14	158	16.21	396	16.47	16.00	-238	8,441	-2.82%	大買/大賣/鉅額交易
2021/01/13	332	15.54	22	15.07	15.55	310	7,538	4.11%	大買/鉅額交易
2021/01/12	25	15.01	236	14.85	14.50	-211	7,235	-2.92%	大賣/鉅額交易
2021/01/11	6	14.56	18	14.76	14.80	-12	6,975	-0.17%
2021/01/08	10	14.33	5	14.30	14.25	5	6,834	0.07%
2021/01/07	13	14.17	13	14.46	14.55	0	6,790	0.00%
2021/01/06	37	14.59	46	14.85	14.10	-9	6,719	-0.13%
2021/01/05	117	14.75	57	14.78	14.90	60	6,538	0.92%	大買/
2021/01/04	14	14.51	75	14.51	14.55	-61	6,416	-0.95%
2020/12/31	20	14.25	57	14.32	14.25	-37	6,307	-0.59%
2020/12/30	1	14.10	3	14.28	14.05	-2	6,261	-0.03%
2020/12/29	33	14.18	0	0.00	14.10	33	6,232	0.53%
2020/12/28	16	14.25	13	14.30	14.35	3	6,224	0.05%
2020/12/25	87	14.36	96	14.28	14.20	-9	6,165	-0.15%
2020/12/24	27	13.93	9	13.96	13.95	18	6,046	0.30%
2020/12/23	1	13.60	6	13.66	13.80	-5	6,018	-0.08%
2020/12/22	20	13.75	11	14.01	13.50	9	6,020	0.15%
2020/12/21	2	13.63	51	13.60	13.65	-49	6,003	-0.82%
2020/12/18	33	13.89	30	14.26	13.80	3	5,951	0.05%
2020/12/17	1	14.20	0	0.00	14.15	1	5,882	0.02%
2020/12/16	36	14.09	13	14.12	14.10	23	5,860	0.39%
2020/12/15	15	14.15	2	14.15	14.00	13	5,830	0.22%
2020/12/14	95	14.44	9	14.30	14.35	86	5,774	1.49%
2020/12/11	28	14.06	85	14.03	13.85	-57	5,674	-1.00%
2020/12/10	37	14.42	63	14.46	14.40	-26	5,542	-0.47%
2020/12/09	66	14.85	90	14.51	14.95	-24	5,392	-0.45%
2020/12/08	14	14.33	6	14.58	14.40	8	5,187	0.15%
2020/12/07	310	14.59	141	14.42	14.55	169	5,049	3.35%	大買/大賣/鉅額交易
2020/12/04	71	13.59	122	13.61	13.70	-51	4,674	-1.09%	大賣/
2020/12/03	24	13.16	1	13.20	13.10	23	4,405	0.52%
2020/12/02	86	13.31	103	13.39	13.35	-17	4,450	-0.38%	大賣/
2020/12/01	43	12.85	63	12.79	13.00	-20	4,151	-0.48%
2020/11/30	50	12.66	7	12.73	12.65	43	4,000	1.07%
2020/11/27	5	12.25	33	12.42	12.55	-28	3,815	-0.73%
2020/11/26	2	12.10	9	12.18	12.15	-7	3,693	-0.19%
2020/11/25	24	12.39	53	12.33	12.15	-29	3,660	-0.79%
2020/11/24	113	12.20	85	12.18	12.10	28	3,506	0.80%	大買/
2020/11/23	27	11.85	6	11.90	11.90	21	3,088	0.68%
2020/11/20	194	11.89	223	11.96	12.05	-29	3,046	-0.95%	大買/大賣/
2020/11/19	1	11.40	0	0.00	11.55	1	2,592	0.04%
2020/11/18	31	11.45	26	11.54	11.35	5	2,574	0.19%
2020/11/17	21	11.33	11	11.60	11.30	10	2,555	0.39%
2020/11/16	26	11.42	22	11.49	11.30	4	2,572	0.16%
2020/11/13	0	0.00	8	11.26	11.25	-8	2,567	-0.31%
2020/11/12	5.8	11.15	2	11.35	11.15	3.8	2,581	0.15%
2020/11/11	4.3	11.20	4	11.30	11.25	0.3	2,600	0.01%
2020/11/10	8.7	11.16	5	11.27	11.15	3.7	2,643	0.14%
2020/11/09	21	11.20	65	11.04	11.20	-44	2,800	-1.57%
2020/11/06	11	10.70	10	10.81	10.70	1	2,794	0.04%
2020/11/05	0	0.00	3	10.75	10.75	-3	2,804	-0.11%
2020/11/04	9	10.78	6	10.85	10.80	3	2,835	0.11%
2020/11/03	4	10.80	11	10.89	10.80	-7	2,833	-0.25%
2020/11/02	38	10.54	11	10.61	10.65	27	2,857	0.94%
2020/10/30	13	10.71	0	0.00	10.65	13	2,872	0.45%
2020/10/29	7	10.82	3	10.92	10.85	4	2,876	0.14%
2020/10/28	7	11.12	9	11.24	11.00	-2	2,869	-0.07%
2020/10/27	3	11.28	10	11.25	11.30	-7	2,850	-0.25%
2020/10/26	42	11.57	32	11.73	11.55	10	2,838	0.35%
2020/10/23	81	11.60	88	11.36	11.70	-7	2,798	-0.25%
2020/10/22	14.2	10.78	13	10.92	10.90	1.2	2,652	0.05%
2020/10/21	4	10.85	6	10.97	11.00	-2	2,532	-0.08%
2020/10/19	7	10.79	2	10.85	10.85	5	2,580	0.19%
2020/10/16	12	10.81	0	0.00	10.80	12	2,608	0.46%
2020/10/15	1	11.10	52	11.00	11.05	-51	2,644	-1.93%
2020/10/14	0	0.00	1	10.95	11.00	-1	2,690	-0.04%
2020/10/13	2	10.75	2	10.85	10.85	0	2,761	0.00%
2020/10/12	1	11.15	6	11.09	10.90	-5	2,823	-0.18%
2020/10/08	0	0.00	5	11.00	10.95	-5	2,920	-0.17%
2020/10/07	6	10.70	6	10.89	10.90	0	2,942	0.00%
2020/10/06	5	10.77	0	0.00	10.75	5	2,973	0.17%
2020/10/05	15	10.73	51	10.70	10.70	-36	3,062	-1.18%
2020/09/30	50	10.60	0	0.00	10.60	50	3,115	1.61%
2020/09/28	1	10.55	6	10.44	10.55	-5	3,508	-0.14%
2020/09/25	70	10.31	55	10.35	10.35	15	4,294	0.35%
2020/09/24	0	10.55	0	0.00	10.50	0	4,587	0.00%
2020/09/23	41	11.05	0	0.00	11.00	41	4,604	0.89%
2020/09/22	0	0.00	2	11.30	11.25	-2	4,625	-0.04%
2020/09/21	18	11.44	0	0.00	11.40	18	4,627	0.39%
2020/09/17	0	0.00	1	11.70	11.65	-1	4,592	-0.02%
2020/09/16	1	11.65	6	11.67	11.50	-5	4,604	-0.11%
2020/09/15	0	0.00	6	11.78	11.65	-6	4,626	-0.13%
2020/09/14	2	11.40	0	0.00	11.40	2	4,688	0.04%
2020/09/11	0	0.00	1	11.25	11.25	-1	4,703	-0.02%
2020/09/10	61	11.62	30	11.75	11.55	31	4,691	0.66%
2020/09/09	10	11.65	0	0.00	11.70	10	4,688	0.21%
2020/09/08	35	11.89	15	11.88	11.75	20	4,696	0.43%
2020/09/07	34	12.17	58	12.02	12.10	-24	4,696	-0.51%
2020/09/04	0	0.00	6	11.61	11.75	-6	4,943	-0.12%
2020/09/03	30	11.75	60	11.85	11.75	-30	5,059	-0.59%
2020/09/02	32	11.60	7	11.75	11.65	25	5,124	0.49%
2020/09/01	5	11.55	30	11.80	11.75	-25	5,162	-0.48%
2020/08/31	30	11.75	1	11.65	11.60	29	5,167	0.56%
2020/08/28	2	11.70	0	0.00	11.75	2	5,166	0.04%
2020/08/27	0	0.00	2	11.80	11.55	-2	5,225	-0.04%
2020/08/26	43	11.88	32	12.04	11.75	11	5,259	0.21%
2020/08/25	30	11.75	61	11.70	11.75	-31	5,244	-0.59%
2020/08/24	10	11.30	11	11.35	11.30	-1	5,189	-0.02%
2020/08/21	21	11.10	24	11.19	11.25	-3	5,189	-0.06%
2020/08/20	2	10.60	10	11.00	10.80	-8	5,172	-0.15%
2020/08/19	30	11.60	0	0.00	11.50	30	5,126	0.59%
2020/08/18	0	0.00	5	11.75	11.75	-5	5,118	-0.10%
2020/08/14	0	0.00	4	11.75	11.70	-4	5,068	-0.08%
2020/08/13	55	11.84	41	12.00	11.50	14	5,021	0.28%
2020/08/12	38	11.48	72	11.41	12.00	-34	4,842	-0.70%
2020/08/11	40	11.13	13	11.10	11.15	27	4,780	0.56%
2020/08/10	7	11.27	13	11.29	11.25	-6	4,782	-0.13%
2020/08/07	15	11.07	0	0.00	11.15	15	4,774	0.31%
2020/08/06	2	11.20	12	11.10	11.05	-10	4,774	-0.21%
2020/08/05	3	11.15	2	11.18	11.15	1	4,767	0.02%
2020/08/04	5	11.03	0	0.00	10.95	5	4,761	0.11%
2020/08/03	0	0.00	1	10.80	10.80	-1	4,792	-0.02%
2020/07/31	5	10.87	0	0.00	10.85	5	4,819	0.10%
2020/07/30	3	10.73	3	10.90	10.90	0	4,879	0.00%
2020/07/29	7	10.53	67	10.54	10.50	-60	4,881	-1.23%
2020/07/28	1	10.65	4	10.46	10.40	-3	4,862	-0.06%
2020/07/24	13	10.97	23	10.91	10.85	-10	4,981	-0.20%
2020/07/23	6	11.15	2	11.00	11.15	4	5,028	0.08%
2020/07/22	48	11.03	43	11.11	11.10	5	5,033	0.10%
2020/07/21	0	0.00	14	11.10	11.10	-14	5,005	-0.28%
2020/07/17	5	11.05	11	11.28	10.80	-6	4,947	-0.12%
2020/07/16	5	11.19	1	11.20	11.15	4	4,902	0.08%
2020/07/15	31	11.58	17	11.65	11.40	14	4,831	0.29%
2020/07/14	2	11.63	20	11.80	11.50	-18	4,764	-0.38%
2020/07/13	17	11.75	1	11.95	11.70	16	4,739	0.34%
2020/07/10	86	11.88	26	11.77	11.60	60	4,711	1.27%
2020/07/09	84	12.31	54	12.30	12.35	30	4,636	0.65%
2020/07/08	24	12.65	45	12.73	12.85	-21	4,513	-0.47%
2020/07/07	88	12.51	35	12.57	12.35	53	4,321	1.23%
2020/07/06	366	12.44	874	12.83	12.95	-508	4,112	-12.35%	大買/大賣/鉅額交易
2020/07/03	555	11.88	91	11.81	11.90	464	3,344	13.87%	大買/鉅額交易
2020/07/02	41	10.75	47	10.75	10.85	-6	3,054	-0.20%
2020/07/01	20	10.55	35	10.51	10.50	-15	2,989	-0.50%
2020/06/30	27	10.29	0	0.00	10.30	27	2,952	0.91%
2020/06/29	0	0.00	10	10.25	10.30	-10	2,951	-0.34%
2020/06/24	0	0.00	1	10.45	10.45	-1	2,957	-0.03%
2020/06/23	15	10.28	0	0.00	10.30	15	2,983	0.50%
2020/06/22	15	10.63	61	10.66	10.50	-46	3,044	-1.51%
2020/06/19	6	10.75	27	10.69	10.75	-21	3,052	-0.69%
2020/06/18	4	10.40	3	10.40	10.40	1	2,976	0.03%
2020/06/17	10	10.45	11	10.45	10.50	-1	2,972	-0.03%
2020/06/16	3	10.23	6	10.33	10.40	-3	2,980	-0.10%
2020/06/15	22	10.25	13	10.32	10.20	9	2,988	0.30%
2020/06/12	4	10.25	0	0.00	10.25	4	2,986	0.13%
2020/06/11	79	10.88	31	10.88	10.50	48	2,959	1.62%
2020/06/10	0	0.00	45	10.15	10.65	-45	2,602	-1.73%
2020/06/09	49	10.07	42	10.00	9.90	7	2,546	0.27%
2020/06/08	3	10.05	12	10.12	9.95	-9	2,529	-0.36%
2020/06/04	40	9.88	41	9.95	9.79	-1	2,506	-0.04%
2020/06/03	53	9.90	0	0.00	9.84	53	2,562	2.07%
2020/06/02	0	0.00	1	9.77	9.96	-1	2,515	-0.04%
2020/06/01	1	9.74	3	9.45	9.53	-2	2,497	-0.08%
2020/05/29	0	0.00	1	9.48	9.34	-1	2,471	-0.04%
2020/05/28	6	9.39	0	0.00	9.33	6	2,518	0.24%
2020/05/27	1	9.36	0	0.00	9.45	1	2,567	0.04%
2020/05/26	0	0.00	7	9.39	9.32	-7	2,808	-0.25%
2020/05/25	1	9.26	1	9.36	9.31	0	2,867	0.00%
2020/05/22	0	0.00	3	9.42	9.37	-3	2,912	-0.10%
2020/05/21	1	9.57	1	9.63	9.60	0	2,929	0.00%
2020/05/20	0	0.00	1	9.43	9.45	-1	2,929	-0.03%
2020/05/19	1	9.36	10	9.31	9.36	-9	2,930	-0.31%
2020/05/15	3	9.53	0	0.00	9.41	3	2,992	0.10%
2020/05/14	2	9.75	0	0.00	9.52	2	2,982	0.07%
2020/05/13	4	9.89	1	9.94	9.89	3	2,965	0.10%
2020/05/12	1	9.84	0	0.00	9.85	1	2,977	0.03%
2020/05/11	0	0.00	3	10.00	9.98	-3	3,037	-0.10%
2020/05/08	5	10.04	13	10.26	9.97	-8	3,030	-0.26%
2020/05/07	28	10.10	23	10.17	10.15	5	2,984	0.17%
2020/05/06	6	10.08	6	10.08	9.90	0	2,959	0.00%
2020/05/05	0	0.00	1	9.99	9.85	-1	2,911	-0.03%
2020/05/04	3	9.86	0	0.00	9.88	3	2,912	0.10%
2020/04/30	1	10.10	5	10.00	9.99	-4	2,921	-0.14%
2020/04/29	44	10.31	18.3	10.18	10.00	25.7	2,938	0.88%
2020/04/28	1.3	10.22	13	9.79	10.30	-11.7	2,866	-0.41%
2020/04/27	0	0.00	2	9.72	9.68	-2	2,937	-0.07%
2020/04/24	13	9.36	0	0.00	9.27	13	3,025	0.43%
2020/04/23	0.6	9.41	8	9.36	9.42	-7.4	3,380	-0.22%
2020/04/22	1	9.01	3	9.15	9.16	-2	3,786	-0.05%
2020/04/21	6	8.96	7	8.86	8.81	-1	3,831	-0.03%
2020/04/20	5.1	9.27	1	9.33	9.21	4.1	3,823	0.11%
2020/04/17	2	9.48	4	9.68	9.30	-2	3,958	-0.05%
2020/04/16	2	9.08	5	9.22	9.50	-3	3,932	-0.08%
2020/04/15	2	9.16	7	9.20	9.18	-5	3,957	-0.13%
2020/04/14	8	9.04	14	9.11	9.12	-6	3,972	-0.15%
2020/04/13	1.5	8.82	0	0.00	8.91	1.5	3,985	0.04%
2020/04/10	1	8.83	8	8.87	8.88	-7	3,999	-0.18%
2020/04/09	5	8.88	0	0.00	8.88	5	4,034	0.12%
2020/04/08	14	8.88	1	8.91	8.87	13	4,071	0.32%
2020/04/07	0	8.68	9	8.60	8.61	-9	4,069	-0.22%
2020/04/01	1	8.24	0	0.00	8.26	1	4,148	0.02%
2020/03/31	6	8.37	0	0.00	8.24	6	4,273	0.14%
2020/03/30	4	8.10	8.1	8.06	8.29	-4.1	4,335	-0.09%
2020/03/27	14	8.24	2	8.29	8.10	12	4,668	0.26%
2020/03/26	3	8.27	2	8.15	8.21	1	4,916	0.02%
2020/03/25	0	0.00	10	7.45	7.74	-10	4,873	-0.21%
2020/03/24	0	0.00	1	7.27	7.23	-1	4,820	-0.02%
2020/03/23	0	0.00	5	7.04	6.97	-5	4,809	-0.10%
2020/03/20	4	7.48	10	7.21	7.43	-6	4,804	-0.12%
2020/03/19	10	7.24	14	7.05	7.03	-4	4,772	-0.08%
2020/03/18	5	8.26	18	8.04	7.81	-13	4,726	-0.28%
2020/03/17	5	8.58	77	8.09	8.06	-72	4,705	-1.53%
2020/03/16	11	9.30	58	9.08	8.85	-47	4,671	-1.01%
2020/03/13	3	9.15	6	9.15	9.54	-3	4,623	-0.06%
2020/03/12	8	10.03	5	10.04	10.05	3	4,539	0.07%
2020/03/11	1	10.80	32	11.09	10.55	-31	4,457	-0.70%
2020/03/10	30	10.95	0	0.00	11.00	30	4,421	0.68%
2020/03/09	15	10.83	3	10.70	10.60	12	4,368	0.27%
2020/03/06	20	10.86	7	10.86	10.80	13	4,293	0.30%
2020/03/05	7	11.12	5	11.20	11.05	2	4,266	0.05%
2020/03/04	6	11.12	12	10.78	11.15	-6	4,221	-0.14%
2020/03/03	45	11.17	47	10.85	10.75	-2	4,161	-0.05%
2020/03/02	6	10.65	43	10.78	10.95	-37	4,096	-0.90%
2020/02/27	90	10.96	15	11.04	10.70	75	4,033	1.86%
2020/02/26	2	10.60	2	10.50	10.65	0	3,782	0.00%
2020/02/25	7	10.19	15	10.05	10.35	-8	3,712	-0.22%
2020/02/24	0	0.00	43	10.21	10.20	-43	3,646	-1.18%
2020/02/21	6	10.45	30	10.45	10.40	-24	3,617	-0.66%
2020/02/20	36	10.55	0	0.00	10.55	36	3,609	1.00%
2020/02/19	0	0.00	5	10.60	10.55	-5	3,600	-0.14%
2020/02/18	0	0.00	5	10.35	10.40	-5	3,545	-0.14%
2020/02/17	0	0.00	32	10.26	10.25	-32	3,519	-0.91%
2020/02/13	7	10.56	0	0.00	10.45	7	3,496	0.20%
2020/02/12	15	10.62	10	10.45	10.55	5	3,507	0.14%
2020/02/10	0	0.00	5	10.10	10.15	-5	3,408	-0.15%
2020/02/07	0	0.00	11	10.21	10.20	-11	3,403	-0.32%
2020/02/06	2	10.40	1	10.40	10.45	1	3,388	0.03%
2020/02/05	21	10.34	12	10.36	10.20	9	3,372	0.27%
2020/02/04	2	10.25	2	10.30	10.40	0	3,342	0.00%
2020/02/03	10	10.30	0	0.00	10.20	10	3,319	0.30%
2020/01/31	9	10.91	0	0.00	10.90	9	3,262	0.28%
2020/01/30	101	10.90	54	10.91	10.90	47	3,201	1.47%	大買/
2020/01/20	9	11.61	5	11.40	11.50	4	3,057	0.13%
2020/01/17	1,886	11.70	1,981	11.58	11.40	-95	2,938	-3.23%	大買/大賣/
2020/01/16	260	11.48	88	11.51	11.75	172	2,603	6.61%	大買/鉅額交易
2020/01/15	6	10.70	57	10.52	10.70	-51	2,178	-2.34%
2020/01/14	30	10.28	0	0.00	10.30	30	2,113	1.42%
2020/01/13	126	10.41	117	10.44	10.40	9	2,083	0.43%	大買/大賣/
2020/01/10	10	10.05	3	10.10	10.05	7	1,955	0.36%
2020/01/09	30	10.25	0	0.00	10.25	30	1,945	1.54%
2020/01/08	17	10.07	9	10.00	9.96	8	1,907	0.42%
2020/01/07	2	10.03	6	9.99	9.96	-4	1,882	-0.21%
2020/01/06	11	10.25	0	0.00	10.15	11	1,842	0.60%
2020/01/03	6	10.32	2	10.38	10.35	4	1,818	0.22%
2020/01/02	10	10.65	10	10.60	10.55	0	1,773	0.00%
2019/12/31	0	0.00	90	10.45	10.40	-90	1,713	-5.25%
2019/12/30	6	10.71	20	10.50	10.45	-14	1,695	-0.83%
2019/12/27	26	10.55	16	10.54	10.65	10	1,638	0.61%
2019/12/26	32	11.03	46	10.89	10.85	-14	1,553	-0.90%
2019/12/25	14	10.57	11	10.56	10.55	3	1,408	0.21%
2019/12/24	31	10.63	123	10.37	10.70	-92	1,332	-6.90%	大賣/
2019/12/23	156	10.34	27	10.39	10.40	129	984	13.10%	大買/鉅額交易
2019/12/20	1	9.48	1	9.35	9.48	0	687	0.00%
2019/12/16	4	9.03	0	0.00	9.04	4	679	0.59%
2019/12/13	1	8.98	1	9.16	8.95	0	677	0.00%
2019/12/12	4	9.16	6	9.22	9.10	-2	661	-0.30%
2019/12/11	1	9.19	0	0.00	9.18	1	650	0.15%
2019/12/10	4	9.01	0	0.00	9.02	4	637	0.63%
2019/12/03	0	0.00	46	8.80	8.80	-46	752	-6.11%
2019/12/02	20	8.75	0	0.00	8.74	20	797	2.51%
2019/11/29	20	8.87	0	0.00	8.87	20	804	2.49%
2019/11/27	0	0.00	7	9.02	8.98	-7	813	-0.86%
2019/11/26	7	8.90	12	8.91	8.94	-5	823	-0.61%
2019/11/20	15	8.77	6	8.82	8.85	9	815	1.10%
2019/11/19	4	8.83	0	0.00	8.81	4	818	0.49%
2019/11/12	1	8.78	0	0.00	8.77	1	821	0.12%
2019/11/08	0	0.00	30	9.27	9.27	-30	786	-3.81%
2019/11/07	0	0.00	38	9.22	9.26	-38	794	-4.79%
2019/11/06	2	9.20	12	9.21	9.22	-10	810	-1.23%
2019/11/05	0	0.00	0.7	9.21	9.21	-0.7	806	-0.09%
2019/11/04	30	9.25	0	0.00	9.24	30	806	3.72%
2019/10/31	1	9.25	0	0.00	9.21	1	814	0.12%
2019/10/28	0	0.00	6	9.49	9.39	-6	822	-0.73%
2019/10/25	2	9.59	4	9.67	9.51	-2	839	-0.24%
2019/10/24	1	9.60	1	9.68	9.66	0	850	0.00%
2019/10/18	0	9.50	2	9.66	9.50	-2	833	-0.24%
2019/10/09	5	9.13	0	0.00	9.15	5	843	0.59%
2019/09/26	0	0.00	1	9.35	9.41	-1	865	-0.12%
2019/09/23	4	9.64	1	9.50	9.64	3	836	0.36%
2019/09/18	1	9.15	1	9.20	9.20	0	793	0.00%
2019/09/17	2	9.20	0	0.00	9.22	2	786	0.25%
2019/09/16	2	9.16	2	9.16	9.19	0	790	0.00%
2019/09/12	0	0.00	2	9.23	9.23	-2	791	-0.25%
2019/09/10	0	0.00	3	9.31	9.29	-3	790	-0.38%
2019/09/09	3	9.53	0	0.00	9.44	3	782	0.38%
2019/09/06	2	9.72	4	9.74	9.68	-2	761	-0.26%
2019/09/05	8	9.71	9.2	9.71	9.55	-1.2	736	-0.16%
2019/09/04	5.2	9.27	21	9.32	9.34	-15.8	666	-2.38%
2019/09/03	0	0.00	1	9.05	8.96	-1	623	-0.16%
2019/08/30	4	8.84	0	0.00	8.82	4	606	0.66%
2019/08/29	0	0.00	1	8.82	8.80	-1	599	-0.17%
2019/08/23	0	0.00	5	8.85	8.87	-5	584	-0.86%
2019/08/22	0	0.00	25	8.86	8.85	-25	585	-4.27%
2019/08/19	0	0.00	50	8.82	8.80	-50	571	-8.74%
2019/08/13	4	8.94	0	0.00	8.87	4	592	0.68%
2019/08/12	1	9.01	2	9.02	9.05	-1	587	-0.17%
2019/08/08	1	9.01	0	0.00	9.00	1	582	0.17%
2019/08/06	0	0.00	1	8.68	8.72	-1	562	-0.18%
2019/08/05	0	0.00	10	8.61	8.62	-10	565	-1.77%
2019/08/02	21	8.56	25.2	8.60	8.60	-4.2	564	-0.73%
2019/07/31	0	0.00	10	8.95	8.91	-10	550	-1.82%
2019/07/29	43	9.30	1	9.36	9.19	42	541	7.75%
2019/07/26	55	9.03	3	9.06	9.11	52	521	9.97%
2019/07/23	1	8.91	4	8.96	8.88	-3	506	-0.59%
2019/07/22	1	8.93	2	8.95	8.90	-1	505	-0.20%
2019/07/17	4	8.79	0	0.00	8.83	4	536	0.75%
2019/07/15	24.2	8.82	1	8.89	8.91	23.2	630	3.67%
2019/06/26	0	0.00	5	8.32	8.36	-5	626	-0.80%
2019/06/25	0	0.00	5	8.35	8.32	-5	636	-0.79%
2019/06/18	1	8.32	0	0.00	8.28	1	662	0.15%
2019/06/14	1	8.38	0	0.00	8.40	1	692	0.14%
2019/06/10	0	0.00	0.2	8.40	8.35	-0.2	720	-0.03%
2019/06/05	1	8.44	0	0.00	8.39	1	736	0.14%
2019/05/29	1	8.45	0	0.00	8.44	1	794	0.13%
2019/05/28	1	8.46	0	0.00	8.46	1	797	0.13%
2019/05/27	0.2	8.47	0	0.00	8.42	0.2	808	0.03%
2019/05/23	1	8.30	5	8.30	8.28	-4	851	-0.47%
2019/05/22	10	8.42	0	0.00	8.40	10	859	1.16%
2019/05/21	1	8.20	0.2	8.40	8.37	0.8	870	0.10%
2019/05/20	0.2	8.30	0	0.00	8.25	0.2	870	0.02%
2019/05/17	0	0.00	2	8.85	8.66	-2	884	-0.23%
2019/05/16	0	0.00	10	8.76	8.79	-10	976	-1.02%
2019/05/13	0	0.00	1	8.87	8.85	-1	1,041	-0.10%
2019/05/03	1	9.60	0	0.00	9.65	1	1,030	0.10%
2019/04/26	2	9.82	0	0.00	9.77	2	1,021	0.20%
2019/04/24	2	10.08	0	0.00	9.94	2	1,007	0.20%
2019/04/23	0	0.00	2	10.10	10.10	-2	988	-0.20%
2019/04/22	10	10.23	5.2	10.16	10.25	4.8	962	0.50%
2019/04/17	0	0.00	3	9.65	9.70	-3	840	-0.36%
2019/04/16	1	9.60	0	0.00	9.60	1	831	0.12%
2019/04/15	0.2	9.63	1	9.71	9.67	-0.8	825	-0.10%
2019/04/12	0	0.00	0.3	9.57	9.61	-0.3	823	-0.03%
2019/04/11	1	9.79	0	0.00	9.79	1	816	0.12%
2019/04/10	2	9.83	0	0.00	9.85	2	821	0.24%
2019/04/09	3	9.84	0	0.00	9.87	3	811	0.37%
2019/04/08	0	9.90	0	0.00	9.78	0	802	0.00%
2019/04/02	0	9.65	0	0.00	9.60	0	783	0.00%
2019/04/01	1	9.52	0	0.00	9.51	1	776	0.13%
2019/03/29	21	9.66	0	0.00	9.59	21	761	2.76%
2019/03/28	0	9.65	10	9.69	9.70	-10	752	-1.33%
2019/03/27	1	9.87	1	9.89	9.90	0	742	0.00%
2019/03/22	15	10.17	0	0.00	10.05	15	725	2.07%
2019/03/21	2.1	10.00	0	0.00	10.00	2.1	704	0.29%
2019/03/20	10	10.15	2	10.00	10.10	8	701	1.14%
2019/03/12	1	10.20	0	0.00	10.05	1	649	0.15%
2019/03/11	1	10.00	0	0.00	10.00	1	653	0.15%
2019/03/08	0	0.00	2	10.10	10.05	-2	661	-0.30%
2019/03/06	22	10.30	0	0.00	10.30	22	731	3.01%
2019/02/25	3.1	10.30	0	0.00	10.20	3.1	689	0.45%
2019/02/22	2	10.23	3	10.35	10.30	-1	678	-0.15%
2019/02/21	2.1	10.29	0	0.00	10.15	2.1	642	0.33%
2019/02/19	0	0.00	3	10.25	10.20	-3	626	-0.48%
2019/02/18	16	10.20	16	10.30	10.20	0	611	0.00%
2019/02/15	23	10.37	2.2	10.29	10.45	20.8	582	3.58%
2019/02/14	16.2	9.67	16	9.87	9.87	0.2	490	0.03%
2019/02/13	0	0.00	17	9.48	9.48	-17	432	-3.93%
2019/01/24	17	9.21	0	0.00	9.23	17	431	3.94%
2019/01/23	0	0.00	63	9.20	9.18	-63	429	-14.66%
2019/01/22	0	0.00	1	9.12	9.13	-1	426	-0.23%
2019/01/18	40	9.02	0	0.00	9.04	40	434	9.20%
2019/01/17	3	9.03	0	0.00	8.99	3	443	0.68%
2019/01/15	0	0.00	3	9.01	8.98	-3	442	-0.68%
2019/01/10	0	9.25	0	0.00	9.24	0	443	0.00%
2019/01/08	0	0.00	5	8.99	9.08	-5	447	-1.12%
2018/12/21	2	9.00	0	0.00	9.00	2	517	0.39%
2018/12/20	0	0.00	1	8.95	8.95	-1	523	-0.19%
2018/12/19	0	0.00	5	9.16	9.16	-5	532	-0.94%
2018/12/14	20	9.40	0	0.00	9.38	20	543	3.68%
2018/12/04	12	9.76	0	0.00	9.76	12	628	1.91%
2018/12/03	20	9.76	0	0.00	9.73	20	629	3.18%
2018/11/30	50	9.67	35	9.81	9.68	15	610	2.46%
2018/11/29	55	9.57	34	9.80	9.85	21	579	3.63%
2018/11/14	0	0.00	2	8.54	8.50	-2	551	-0.36%
2018/10/31	0	0.00	4	8.33	8.37	-4	624	-0.64%
2018/10/30	2	8.16	0	0.00	8.11	2	625	0.32%
2018/10/26	2	8.21	0	0.00	8.20	2	618	0.32%
2018/10/22	0	0.00	2	9.09	9.05	-2	631	-0.32%
2018/10/15	5	8.68	6	8.70	8.79	-1	642	-0.16%
2018/10/11	0	0.00	6	8.74	8.73	-6	646	-0.93%
2018/10/05	0	0.00	5	9.76	9.75	-5	625	-0.80%
2018/09/27	0	0.00	1	10.10	10.15	-1	700	-0.14%
2018/09/21	0	0.00	2	10.00	10.15	-2	721	-0.28%
2018/09/20	1	10.00	0	0.00	10.05	1	720	0.14%
2018/09/18	9	10.30	1	10.20	10.25	8	744	1.07%
2018/09/17	3	10.47	0	0.00	10.40	3	767	0.39%
2018/09/14	20	10.44	22	10.15	10.45	-2	776	-0.26%
2018/09/13	27	10.05	15	10.20	10.25	12	784	1.53%
2018/09/11	0	10.00	0	0.00	10.05	0	792	0.00%
2018/09/07	3	10.25	0	0.00	10.30	3	1,023	0.29%
2018/09/06	0	0.00	3	10.75	10.70	-3	1,021	-0.29%
2018/09/04	0	0.00	3	10.75	10.70	-3	1,070	-0.28%
2018/09/03	3	10.70	0	0.00	10.60	3	1,100	0.27%
2018/08/31	0	0.00	5	10.70	10.75	-5	1,107	-0.45%
2018/08/28	0	0.00	5	10.75	10.75	-5	1,201	-0.42%
2018/08/27	0	0.00	5	10.60	10.70	-5	1,264	-0.40%
2018/08/24	2	10.55	5	10.60	10.65	-3	1,302	-0.23%
2018/08/23	3	10.65	0	0.00	10.65	3	1,355	0.22%
2018/08/22	0	0.00	5	10.65	10.65	-5	1,445	-0.35%
2018/08/21	9	10.55	0	0.00	10.55	9	1,516	0.59%
2018/08/13	14	11.30	0	0.00	11.00	14	1,511	0.93%
2018/08/09	1	11.70	0	0.00	11.65	1	1,509	0.07%
2018/08/08	0	0.00	47	11.70	11.70	-47	1,507	-3.12%
2018/08/07	47	11.63	0	0.00	11.60	47	1,498	3.14%
2018/08/02	0	0.00	2	11.50	11.50	-2	1,558	-0.13%
2018/08/01	1	11.50	0	0.00	11.55	1	1,569	0.06%
2018/07/27	0	0.00	15	11.60	11.65	-15	1,638	-0.92%
2018/07/20	3	11.45	3	11.35	11.45	0	1,644	0.00%
2018/07/18	2	11.45	0	0.00	11.45	2	1,660	0.12%
2018/07/16	0	0.00	12	11.10	11.15	-12	1,768	-0.68%
2018/07/11	0	0.00	10	10.85	10.80	-10	1,767	-0.57%
2018/07/09	0	0.00	18	11.00	11.10	-18	1,756	-1.02%
2018/07/06	6	11.18	0	0.00	11.10	6	1,734	0.35%
2018/07/04	12	11.65	3	11.70	11.65	9	1,737	0.52%
2018/07/03	0	0.00	12	12.35	12.10	-12	1,737	-0.69%
2018/06/29	0	0.00	5	12.40	12.35	-5	1,720	-0.29%
2018/06/28	0	0.00	50	12.30	12.30	-50	1,721	-2.90%
2018/06/27	5	12.55	0	0.00	12.55	5	1,726	0.29%
2018/06/26	0	0.00	3	12.35	12.35	-3	1,719	-0.17%
2018/06/21	3	13.30	3	13.22	13.20	0	1,748	0.00%
2018/06/20	7	12.90	5	12.95	12.95	2	1,734	0.12%
2018/06/19	61	13.10	2	13.00	13.00	59	1,980	2.98%
2018/06/15	5	13.08	6	13.08	13.20	-1	1,956	-0.05%
2018/06/13	2	12.70	0	0.00	12.70	2	1,793	0.11%
2018/06/12	0	0.00	7	12.97	12.85	-7	1,800	-0.39%
2018/06/11	5	12.60	9	12.83	12.80	-4	1,770	-0.23%
2018/06/08	3	12.85	3	12.75	12.75	0	1,778	0.00%
2018/06/07	17	12.90	13	12.82	12.80	4	1,821	0.22%
2018/06/06	2	12.55	7	12.71	12.70	-5	1,784	-0.28%
2018/06/05	2	12.53	0	0.00	12.50	2	1,767	0.11%
2018/06/04	5	12.80	84	12.75	12.60	-79	1,765	-4.48%
2018/06/01	83	12.64	4	12.56	12.70	79	1,701	4.64%
2018/05/31	7	12.42	6	12.33	12.35	1	1,663	0.06%
2018/05/30	2	12.63	1	12.30	12.75	1	1,619	0.06%
2018/05/29	38	12.11	23	12.21	12.20	15	1,536	0.98%
2018/05/28	1	11.60	10	11.76	11.80	-9	1,468	-0.61%
2018/05/25	0	0.00	4	11.63	11.60	-4	1,500	-0.27%
2018/05/23	6	11.55	0	0.00	11.55	6	1,578	0.38%
2018/05/22	1	11.70	0	0.00	11.60	1	1,629	0.06%
2018/05/17	2	11.55	8	11.50	11.50	-6	1,691	-0.35%
2018/05/16	2	11.65	2	11.65	11.60	0	1,698	0.00%
2018/05/15	0	0.00	5.3	11.72	11.85	-5.3	1,723	-0.31%
2018/05/14	4	11.96	22	12.02	11.80	-18	1,797	-1.00%
2018/05/04	0	0.00	6	12.40	12.40	-6	1,905	-0.31%
2018/05/03	0	0.00	7	12.45	12.45	-7	1,911	-0.37%
2018/05/02	1	12.55	0	0.00	12.60	1	1,917	0.05%
2018/04/30	0	0.00	4	12.55	12.50	-4	1,925	-0.21%
2018/04/25	2	12.50	0	0.00	12.50	2	2,102	0.10%
2018/04/24	3	12.65	0	0.00	12.60	3	2,230	0.13%
2018/04/23	0	0.00	1	13.20	13.10	-1	2,250	-0.04%
2018/04/19	1	13.00	0	0.00	13.00	1	2,262	0.04%
2018/04/18	2	12.88	2.1	12.90	12.85	-0.1	2,341	0.00%
2018/04/17	7	12.87	1	12.85	12.85	6	2,362	0.25%
2018/04/13	0	0.00	10	13.25	13.20	-10	2,381	-0.42%
2018/04/12	0	0.00	10	13.30	13.40	-10	2,418	-0.41%
2018/04/10	0	0.00	0.1	13.30	13.25	-0.1	2,469	0.00%
2018/04/09	1	13.00	0	0.00	13.05	1	2,495	0.04%
2018/04/02	0	0.00	8	13.35	13.30	-8	2,515	-0.32%
2018/03/31	4	13.19	0	0.00	13.25	4	2,534	0.16%
2018/03/30	0	13.25	0	0.00	13.20	0	2,739	0.00%
2018/03/29	23	13.37	0	0.00	13.25	23	2,761	0.83%
2018/03/28	4	13.34	0	0.00	13.30	4	2,771	0.14%
2018/03/27	1	13.45	1	13.65	13.45	0	2,842	0.00%
2018/03/26	4	13.53	0	0.00	13.45	4	2,841	0.14%
2018/03/23	6	13.79	0	0.00	13.75	6	2,859	0.21%
2018/03/22	55	14.45	32	14.07	14.15	23	2,840	0.81%
2018/03/21	0	0.00	3	13.97	13.90	-3	2,589	-0.12%
2018/03/20	5	13.94	1	14.10	13.85	4	2,583	0.15%
2018/03/19	6	14.03	4	14.08	14.00	2	2,570	0.08%
2018/03/16	2	13.85	8	13.90	13.85	-6	2,560	-0.23%
2018/03/15	1	14.05	0	0.00	14.05	1	2,615	0.04%
2018/03/14	6	14.13	115	14.04	14.10	-109	2,650	-4.11%	大賣/鉅額交易
2018/03/13	160	14.08	94	14.05	14.00	66	2,651	2.49%	大買/
2018/03/12	0	0.00	1	14.00	13.70	-1	2,671	-0.04%
2018/03/02	0	0.00	1	13.55	13.65	-1	3,056	-0.03%
2018/02/27	11	13.72	2	13.80	13.65	9	3,089	0.29%
2018/02/26	3	13.50	12	13.75	13.65	-9	3,055	-0.29%
2018/02/22	22	13.21	0	0.00	13.45	22	3,122	0.70%
2018/02/09	1	12.50	5	12.35	12.70	-4	3,217	-0.12%
2018/02/08	4	13.13	5	13.10	13.10	-1	3,244	-0.03%
2018/02/06	6	13.60	0	0.00	13.10	6	3,278	0.18%
2018/02/05	2	14.40	0	0.00	14.45	2	3,244	0.06%
2018/02/02	2	15.00	0	0.00	14.95	2	3,258	0.06%
2018/01/30	10	15.55	6	15.52	15.35	4	3,506	0.11%
2018/01/26	19	15.25	1	15.25	15.25	18	3,520	0.51%
2018/01/24	0	0.00	1	15.25	15.25	-1	3,732	-0.03%
2018/01/23	21	15.30	20	15.60	15.30	1	3,791	0.03%
2018/01/22	10	15.90	1	15.90	15.70	9	3,804	0.24%
2018/01/19	12	15.67	0	0.00	15.75	12	3,801	0.32%
2018/01/18	46	15.80	27	15.78	15.70	19	3,835	0.50%
2018/01/17	14	15.68	5	15.70	15.60	9	3,761	0.24%
2018/01/16	0	0.00	2	15.55	15.60	-2	3,783	-0.05%
2018/01/15	13	15.55	60	15.46	15.55	-47	3,830	-1.23%
2018/01/12	50	15.35	7	15.29	15.35	43	3,783	1.14%
2018/01/11	4	14.90	0	0.00	14.85	4	3,773	0.11%
2018/01/10	0	0.00	2	15.20	15.05	-2	3,833	-0.05%
2018/01/08	15	15.47	10	15.60	15.40	5	4,060	0.12%
2018/01/04	0	0.00	4	15.36	15.35	-4	4,447	-0.09%
2018/01/03	1	15.30	55	15.40	15.35	-54	4,538	-1.19%
2018/01/02	5	15.30	0	0.00	15.30	5	4,653	0.11%