菱生 (2369)-元大-新竹券商分點個股進出

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
24.30
漲跌
▼0.10
漲幅
-0.41%
成交量
7,796張
產業
上市半導體類股▲0.18%
536人加入追蹤

立即追蹤
本地時間:13:30(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－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹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
2024/06/24	25	24.58	30	24.59	24.40	-5	4,284	-0.12%
2024/06/21	9	23.59	0	0.00	23.75	9	3,924	0.23%
2024/06/20	1	23.10	0	0.00	23.10	1	3,884	0.03%
2024/06/19	0	0.00	2	23.05	22.55	-2	3,999	-0.05%
2024/06/18	2	23.03	0	0.00	22.80	2	4,325	0.05%
2024/06/14	0	0.00	1	22.40	22.20	-1	4,354	-0.02%
2024/06/13	1	22.35	0	0.00	22.35	1	4,427	0.02%
2024/06/11	2	22.60	21	22.43	22.20	-19	4,499	-0.42%
2024/06/05	5	24.30	0	0.00	23.40	5	4,585	0.11%
2024/06/04	0	0.00	1	24.70	24.00	-1	4,714	-0.02%
2024/06/03	3	24.53	1	24.75	24.20	2	4,904	0.04%
2024/05/31	2	24.70	0	0.00	24.50	2	4,995	0.04%
2024/05/30	6	24.63	5	24.24	24.15	1	4,928	0.02%
2024/05/29	2	25.05	6.1	24.73	24.60	-4.1	4,947	-0.08%
2024/05/28	3.1	24.28	2	23.60	24.15	1.1	5,079	0.02%
2024/05/27	1	23.50	3	23.12	23.40	-2	5,030	-0.04%
2024/05/24	3	22.15	0	22.00	22.10	3	5,078	0.06%
2024/05/23	2	22.00	12	21.75	22.00	-10	5,346	-0.19%
2024/05/22	24	22.14	11	22.76	22.20	13	5,542	0.23%
2024/05/20	1	21.45	0	0.00	21.40	1	6,051	0.02%
2024/05/16	0	0.00	1	21.65	21.40	-1	8,721	-0.01%
2024/05/14	0	0.00	1	21.15	21.20	-1	10,294	-0.01%
2024/05/10	0	0.00	1	21.10	21.15	-1	10,704	-0.01%
2024/05/09	0	0.00	2	21.35	21.25	-2	10,847	-0.02%
2024/05/03	0	0.00	2	21.95	21.85	-2	12,655	-0.02%
2024/04/29	2	22.40	6	22.40	22.30	-4	14,729	-0.03%
2024/04/26	10	22.20	0	0.00	22.00	10	14,910	0.07%
2024/04/19	0	0.00	1	21.80	21.80	-1	14,935	-0.01%
2024/04/18	0	0.00	6	22.45	22.35	-6	14,894	-0.04%
2024/04/17	2	22.65	4	22.85	22.80	-2	14,887	-0.01%
2024/04/16	5	22.31	45	22.35	22.20	-40	14,886	-0.27%
2024/04/15	0.1	23.15	3	23.08	23.05	-3	14,838	-0.02%
2024/04/12	1	24.50	0	0.00	24.20	1	14,769	0.01%
2024/04/11	2	24.48	1	24.65	24.45	1	14,759	0.01%
2024/04/10	13	25.08	10	25.26	24.95	3	14,760	0.02%
2024/04/09	4	24.70	1	24.95	24.90	3	14,695	0.02%
2024/04/08	0	0.00	2	24.50	24.60	-2	14,655	-0.01%
2024/04/02	5	24.59	1	24.60	24.40	4	14,820	0.03%
2024/04/01	0	0.00	6	24.93	24.90	-6	15,048	-0.04%
2024/03/29	0	0.00	7	23.81	23.80	-7	15,037	-0.05%
2024/03/28	3	24.27	0	0.00	24.10	3	15,070	0.02%
2024/03/27	8	24.28	0	0.00	24.35	8	15,060	0.05%
2024/03/26	2	25.08	17	24.61	24.40	-15	15,057	-0.10%
2024/03/25	1	25.15	2	25.75	25.20	-1	15,050	-0.01%
2024/03/22	0	0.00	13	25.34	25.35	-13	15,016	-0.09%
2024/03/21	7	25.24	44	25.54	24.90	-37	14,898	-0.25%
2024/03/20	4	24.30	0	0.00	24.15	4	14,619	0.03%
2024/03/19	3	24.70	0	0.00	24.45	3	14,640	0.02%
2024/03/18	23	24.67	4	24.60	24.85	19	14,646	0.13%
2024/03/15	21	24.10	0	0.00	24.05	21	14,617	0.14%
2024/03/14	3	24.42	0	0.00	24.35	3	14,613	0.02%
2024/03/13	1	24.95	10	24.95	24.95	-9	14,624	-0.06%
2024/03/12	1	25.25	3	25.50	25.55	-2	14,624	-0.01%
2024/03/11	2	25.00	0	0.00	24.90	2	14,644	0.01%
2024/03/08	14	25.36	8	24.79	24.75	6	14,682	0.04%
2024/03/07	9	26.51	14.2	26.93	25.60	-5.2	14,631	-0.04%
2024/03/06	6	26.73	45	27.12	27.10	-39	14,558	-0.27%
2024/03/05	9	26.09	10	26.65	26.45	-1	14,663	-0.01%
2024/03/04	10.1	26.39	18	26.34	26.25	-8	15,604	-0.05%
2024/03/01	89	26.75	20	26.91	26.35	69	15,581	0.44%
2024/02/29	13	26.74	12	26.70	26.60	1	15,319	0.01%
2024/02/27	10	26.65	10	26.95	26.40	0	15,175	0.00%
2024/02/26	12	26.98	7	26.94	27.10	5	15,001	0.03%
2024/02/23	8	26.73	17	27.00	26.65	-9	14,866	-0.06%
2024/02/22	28	27.76	34	27.46	27.25	-6	14,794	-0.04%
2024/02/21	11	27.96	9.1	27.51	27.60	1.9	14,615	0.01%
2024/02/20	60	28.00	58	28.08	27.75	2	14,454	0.01%
2024/02/19	47	29.29	28	29.61	28.40	19	14,008	0.14%
2024/02/16	20	26.95	41.1	26.98	28.10	-21.1	12,541	-0.17%
2024/02/15	10	25.33	13.1	24.89	25.55	-3.1	11,643	-0.03%
2024/02/05	4	24.37	12	24.16	24.15	-8	11,497	-0.07%
2024/02/02	5	23.95	5	24.03	23.90	0	11,304	0.00%
2024/02/01	10	23.88	7	24.03	23.80	3	11,194	0.03%
2024/01/31	28	24.59	124.1	24.77	24.35	-96	11,138	-0.86%	大賣/
2024/01/30	109	23.72	51	24.22	24.55	58	10,369	0.56%	大買/
2024/01/29	2	22.70	2	22.83	22.70	0	9,680	0.00%
2024/01/26	5	22.70	9	23.36	22.70	-4	9,703	-0.04%
2024/01/25	38	23.47	37	23.31	23.20	1	9,672	0.01%
2024/01/24	44	24.48	35	24.02	23.90	9	9,552	0.09%
2024/01/23	11	23.37	26.1	23.46	23.90	-15.1	8,402	-0.18%
2024/01/22	2	21.40	0	0.00	21.75	2	8,120	0.02%
2024/01/18	0	0.00	2	20.23	20.15	-2	8,599	-0.02%
2024/01/15	0.1	20.85	0	0.00	21.10	0.1	11,370	0.00%
2024/01/11	0	0.00	1	20.85	21.00	-1	12,175	-0.01%
2024/01/09	0	0.00	1	21.25	20.90	-1	12,858	-0.01%
2024/01/05	1	21.85	0	0.00	21.85	1	13,001	0.01%
2024/01/04	3	22.25	1	22.40	22.20	2	12,989	0.02%
2024/01/03	4	22.63	0.1	22.80	22.60	3.9	12,970	0.03%
2024/01/02	0	0.00	1	22.90	22.95	-1	12,951	-0.01%
2023/12/29	3	22.90	2	23.10	22.90	1	12,942	0.01%
2023/12/28	7	23.32	4	22.85	23.30	3	12,907	0.02%
2023/12/27	7	22.96	2	22.83	23.20	5	12,757	0.04%
2023/12/26	1	22.55	0	0.00	22.35	1	12,489	0.01%
2023/12/22	0	0.00	3	21.70	21.65	-3	12,348	-0.02%
2023/12/20	0	0.00	4	22.10	22.20	-4	12,313	-0.03%
2023/12/19	0	0.00	1	21.70	21.85	-1	12,267	-0.01%
2023/12/18	0	0.00	1	22.05	22.10	-1	12,248	-0.01%
2023/12/14	3.1	23.09	10	22.95	22.85	-6.9	12,198	-0.06%
2023/12/13	0	0.00	20	22.50	22.70	-20	12,147	-0.16%
2023/12/12	20	22.75	31	23.00	22.70	-11	12,134	-0.09%
2023/12/11	3	23.08	1	23.30	23.00	2	12,100	0.02%
2023/12/08	1	23.35	0	0.00	23.30	1	12,079	0.01%
2023/12/07	10.1	23.05	0	0.00	23.30	10.1	12,064	0.08%
2023/12/06	42	23.59	1	23.60	23.55	41	12,036	0.34%
2023/12/05	1	23.20	2	23.35	23.30	-1	11,988	-0.01%
2023/12/04	5	23.69	2	24.10	23.70	3	11,939	0.03%
2023/12/01	2	23.80	3	24.02	24.15	-1	11,883	-0.01%
2023/11/30	26.1	24.00	17	24.58	23.90	9.1	11,820	0.08%
2023/11/29	12	25.02	16.1	24.55	24.30	-4.1	11,673	-0.03%
2023/11/28	4	23.74	1	23.60	23.45	3	11,095	0.03%
2023/11/27	2	23.38	1	23.65	23.20	1	11,022	0.01%
2023/11/24	2	23.45	2	23.63	23.30	0	10,979	0.00%
2023/11/22	6	23.48	5	23.34	23.45	1	11,135	0.01%
2023/11/21	3	23.05	3	23.47	23.05	0	11,163	0.00%
2023/11/20	7	23.19	13	23.37	23.25	-6	11,011	-0.05%
2023/11/17	3	22.93	5	22.90	22.80	-2	10,827	-0.02%
2023/11/16	12	22.52	7	22.52	22.45	5	10,606	0.05%
2023/11/15	10	22.58	33	22.39	22.60	-23	10,389	-0.22%
2023/11/14	9	21.70	9	21.45	21.75	0	9,836	0.00%
2023/11/13	15	21.74	3	21.28	21.65	12	9,676	0.12%
2023/11/08	9	20.95	7	20.58	20.40	2	9,169	0.02%
2023/11/07	12	20.59	6	20.60	20.75	6	9,060	0.07%
2023/11/06	5	21.27	3	21.02	21.15	2	8,961	0.02%
2023/11/03	1	20.90	1	21.20	20.80	0	8,885	0.00%
2023/11/02	4	21.10	7	21.13	21.10	-3	8,827	-0.03%
2023/11/01	11	21.03	11	21.53	20.85	0	8,765	0.00%
2023/10/31	7	21.11	26	21.49	21.15	-19	8,649	-0.22%
2023/10/30	5	22.01	16	22.05	21.75	-11	8,496	-0.13%
2023/10/27	1	21.95	12	21.77	21.70	-11	8,318	-0.13%
2023/10/26	121.1	22.94	220.1	22.88	22.40	-99	8,168	-1.21%	大買/大賣/
2023/10/25	136	23.53	73	23.23	23.25	63	8,159	0.77%	大買/
2023/10/24	114	24.57	198	24.83	23.55	-84	7,787	-1.08%	大買/大賣/
2023/10/23	89	23.13	132.1	22.95	23.65	-43.1	6,176	-0.70%	大賣/
2023/10/20	129	21.04	9.1	20.86	21.50	119.9	5,607	2.14%	大買/鉅額交易
2023/10/19	12	19.59	62	19.77	19.55	-50	4,977	-1.00%
2023/10/18	36	20.09	3	19.92	20.10	33	4,813	0.69%
2023/10/17	3	19.02	11	19.18	18.85	-8	4,372	-0.18%
2023/10/16	27	19.07	1.1	18.46	19.10	25.9	4,165	0.62%
2023/10/11	1	17.00	1	17.20	17.00	0	4,120	0.00%
2023/10/05	1	17.45	0	0.00	17.25	1	4,261	0.02%
2023/09/26	4	18.55	0	0.00	18.55	4	5,199	0.08%
2023/09/21	4	18.75	0	0.00	18.75	4	5,189	0.08%
2023/09/20	4	18.95	0	0.00	19.00	4	5,188	0.08%
2023/09/19	0	0.00	1	19.40	19.20	-1	5,173	-0.02%
2023/09/18	2	19.60	0	0.00	19.30	2	5,157	0.04%
2023/09/14	1	19.45	1	19.60	19.55	0	5,134	0.00%
2023/09/11	0	0.00	7	19.44	19.30	-7	5,114	-0.14%
2023/09/06	8	19.65	0	0.00	19.65	8	4,995	0.16%
2023/09/05	3	19.98	33	19.90	19.85	-30	4,916	-0.61%
2023/09/04	11	19.50	159	19.53	19.40	-148	4,799	-3.08%	大賣/鉅額交易
2023/09/01	184	20.83	10	19.69	20.70	174	4,607	3.78%	大買/鉅額交易
2023/08/31	1	18.95	1	19.05	19.10	0	4,113	0.00%
2023/08/30	4	18.83	1	18.90	18.75	3	4,098	0.07%
2023/08/29	1	18.85	1	18.60	18.80	0	4,056	0.00%
2023/08/28	160	19.64	206	18.92	18.95	-46	3,970	-1.16%	大買/大賣/
2023/08/25	163	18.89	236	18.72	18.80	-73	3,661	-1.99%	大買/大賣/
2023/08/24	1	17.70	0	0.00	17.50	1	3,472	0.03%
2023/08/23	0	0.00	0.1	17.15	17.25	-0.1	3,444	0.00%
2023/08/16	0.1	17.00	0	0.00	17.05	0.1	3,402	0.00%
2023/08/15	4	17.30	0	17.40	17.30	4	3,394	0.12%
2023/08/14	0	0.00	1	17.05	17.00	-1	3,389	-0.03%
2023/08/10	0.1	17.60	0	17.60	17.55	0	3,364	0.00%
2023/08/04	0	0.00	1	18.15	18.10	-1	3,244	-0.03%
2023/08/02	0.1	18.20	0	0.00	18.10	0.1	3,209	0.00%
2023/08/01	0	0.00	2	18.70	18.50	-2	3,159	-0.06%
2023/07/31	2	18.80	5	19.00	18.70	-3	3,108	-0.10%
2023/07/28	8.3	20.60	1.1	20.62	20.05	7.2	2,944	0.24%
2023/07/27	12	18.34	7.1	18.54	19.35	4.9	2,504	0.20%
2023/07/26	2	17.90	1	18.00	17.60	1	2,283	0.04%
2023/07/21	0	0.00	1	17.90	17.90	-1	2,206	-0.05%
2023/07/20	1	18.05	0	0.00	18.05	1	2,202	0.05%
2023/07/18	1	18.45	7	18.01	17.85	-6	2,129	-0.28%
2023/07/17	0	0.00	7	18.04	17.95	-7	2,030	-0.34%
2023/07/14	81	17.85	0	0.00	17.85	81	1,998	4.05%
2023/07/12	2	17.70	0	0.00	17.90	2	1,892	0.11%
2023/07/07	4	17.95	1	17.85	17.85	3	1,813	0.17%
2023/07/06	9	18.10	9.1	18.17	18.40	-0.1	1,658	-0.01%
2023/07/05	10	17.98	3	18.10	18.00	7	1,477	0.47%
2023/07/04	0	0.00	8	16.96	17.15	-8	1,025	-0.78%
2023/06/29	0	0.00	2	15.35	15.40	-2	893	-0.22%
2023/06/20	1	15.50	0	0.00	15.45	1	866	0.12%
2023/06/15	0	0.00	4	15.10	15.40	-4	814	-0.49%
2023/06/06	0	15.20	0	0.00	14.90	0	805	0.00%
2023/06/05	0	15.10	0	0.00	14.95	0	830	0.00%
2023/06/01	0	14.65	0	0.00	14.55	0	826	0.00%
2023/05/30	1	14.70	0	0.00	14.55	1	841	0.12%
2023/05/29	0	0.00	2	14.60	14.60	-2	845	-0.24%
2023/05/23	0	0.00	3	14.50	14.40	-3	928	-0.32%
2023/05/19	2	14.05	0	0.00	14.05	2	1,007	0.20%
2023/05/16	0.1	14.10	0	0.00	14.00	0.1	1,099	0.01%
2023/05/11	1	13.85	0	0.00	13.60	1	1,179	0.08%
2023/05/10	1	13.95	0	0.00	14.00	1	1,202	0.08%
2023/05/03	1	14.20	0	0.00	14.20	1	1,477	0.07%
2023/05/02	1	14.20	0	0.00	14.30	1	1,495	0.07%
2023/04/26	0	0.00	2	14.20	14.15	-2	1,492	-0.13%
2023/04/20	0	0.00	3	15.35	15.05	-3	1,460	-0.21%
2023/04/18	2	15.55	0.4	15.74	15.70	1.6	1,443	0.11%
2023/04/12	2	15.55	2	15.60	15.70	0	1,355	0.00%
2023/04/06	1	14.90	0	0.00	15.05	1	1,291	0.08%
2023/03/30	0	0.00	1	15.20	15.15	-1	1,285	-0.08%
2023/03/29	0	15.10	0	0.00	14.90	0	1,277	0.00%
2023/03/27	1	15.25	0	0.00	15.25	1	1,275	0.08%
2023/03/23	0	15.30	2	15.10	15.20	-2	1,269	-0.16%
2023/03/20	1	14.95	0	0.00	14.90	1	1,258	0.08%
2023/03/17	2	14.70	2	14.65	14.80	0	1,258	0.00%
2023/03/16	2	14.65	0	0.00	14.35	2	1,258	0.16%
2023/03/13	0	15.10	0	0.00	15.00	0	1,271	0.00%
2023/03/10	2	15.10	2	15.30	15.10	0	1,280	0.00%
2023/03/09	1.1	15.67	6	15.70	15.55	-4.9	1,276	-0.38%
2023/03/08	0	0.00	2	15.65	15.70	-2	1,267	-0.16%
2023/03/07	0	0.00	1	15.50	15.55	-1	1,243	-0.08%
2023/03/02	2	15.20	0	0.00	15.20	2	1,209	0.17%
2023/02/24	2	15.20	2	15.45	15.15	0	1,204	0.00%
2023/02/23	12	15.50	0	0.00	15.40	12	1,192	1.01%
2023/02/22	0	0.00	7	15.19	15.50	-7	1,171	-0.60%
2023/02/20	0.3	15.49	2	15.40	15.70	-1.7	1,163	-0.15%
2023/02/17	9	15.18	0	0.00	15.45	9	1,138	0.79%
2023/02/08	1	14.90	0	0.00	15.05	1	1,068	0.09%
2023/02/03	0	0.00	57	14.95	15.05	-57	1,081	-5.27%
2023/02/02	66	15.20	0	0.00	15.10	66	1,040	6.34%
2023/02/01	0	0.00	7	14.16	14.70	-7	900	-0.78%
2023/01/31	0	0.00	0	13.65	13.95	0	852	0.00%
2023/01/30	0	0.00	0	13.35	13.25	0	835	0.00%
2023/01/16	1	13.05	0	0.00	13.05	1	837	0.12%
2023/01/10	0.5	13.45	0	0.00	13.30	0.5	836	0.06%
2023/01/09	0	0.00	1	13.50	13.45	-1	838	-0.12%
2023/01/04	1	12.90	0	0.00	12.95	1	877	0.11%
2023/01/03	1	13.00	0	0.00	13.05	1	888	0.11%
2022/12/29	1	13.00	0	0.00	12.95	1	892	0.11%
2022/12/28	4	13.18	0	0.00	13.10	4	897	0.45%
2022/12/27	1	13.40	0	0.00	13.40	1	902	0.11%
2022/12/23	1	13.20	0	0.00	13.20	1	928	0.11%
2022/12/20	0	0.00	0	13.30	13.20	0	981	0.00%
2022/12/12	0	0.00	4	14.10	13.90	-4	1,022	-0.39%
2022/12/08	4	14.28	0	0.00	14.30	4	1,040	0.38%
2022/12/01	1	14.60	1	14.40	14.55	0	1,033	0.00%
2022/11/25	0	14.10	0	0.00	13.95	0	1,045	0.00%
2022/11/24	0	14.10	0	0.00	14.15	0	1,045	0.00%
2022/11/15	1	14.10	0	0.00	14.15	1	1,028	0.10%
2022/10/18	0.1	12.90	0	0.00	12.85	0.1	1,148	0.01%
2022/10/17	0.1	12.30	0	0.00	12.70	0.1	1,163	0.00%
2022/10/14	0	0.00	1	12.70	12.65	-1	1,178	-0.08%
2022/10/13	0	0.00	1	12.00	11.85	-1	1,179	-0.08%
2022/10/11	0.1	13.05	0	0.00	12.95	0.1	1,166	0.00%
2022/10/04	0	0.00	1	13.30	13.30	-1	1,203	-0.08%
2022/09/30	2	12.77	0	0.00	12.90	2	1,230	0.16%
2022/09/29	0	0.00	1	12.80	12.85	-1	1,247	-0.08%
2022/09/28	0.1	12.60	2	12.58	12.35	-2	1,254	-0.16%
2022/09/26	1	13.35	0	0.00	13.35	1	1,257	0.08%
2022/09/23	0.1	14.75	0	0.00	14.55	0.1	1,268	0.01%
2022/09/22	0.2	14.73	0	0.00	14.75	0.2	1,292	0.02%
2022/09/20	1	14.95	0	0.00	14.95	1	1,295	0.08%
2022/09/15	0.1	15.40	0	0.00	15.30	0.1	1,327	0.01%
2022/09/13	0.2	15.35	0	0.00	15.15	0.2	1,369	0.01%
2022/09/08	0	0.00	1	14.85	14.90	-1	1,433	-0.07%
2022/09/07	0.2	14.85	0	0.00	14.65	0.2	1,461	0.01%
2022/09/02	0.3	15.65	0	0.00	15.55	0.3	1,490	0.02%
2022/08/31	0	0.00	2	16.00	16.00	-2	1,498	-0.13%
2022/08/29	22	15.60	0	0.00	15.65	22	1,504	1.46%
2022/08/16	0.5	16.30	0	0.00	16.25	0.5	1,562	0.03%
2022/08/15	22	16.20	0	0.00	16.15	22	1,564	1.41%
2022/08/08	0	0.00	1	15.80	15.50	-1	1,536	-0.07%
2022/08/02	0.5	16.80	0	0.00	16.65	0.5	1,449	0.03%
2022/08/01	0	17.15	0	0.00	17.00	0	1,436	0.00%
2022/07/13	0	0.00	1	15.60	15.55	-1	1,472	-0.07%
2022/07/12	0.1	15.35	0	0.00	15.05	0.1	1,479	0.00%
2022/07/08	0	0.00	1	16.20	16.25	-1	1,481	-0.07%
2022/07/06	0.1	15.45	0	0.00	15.20	0.1	1,461	0.00%
2022/06/29	0.1	17.20	0	0.00	17.30	0.1	1,439	0.00%
2022/06/23	0.1	17.00	1	16.50	17.00	-1	1,529	-0.06%
2022/06/17	1	18.00	0	0.00	18.10	1	1,791	0.06%
2022/06/16	2	19.60	0	0.00	18.70	2	1,818	0.11%
2022/06/15	1	19.70	0	0.00	19.40	1	1,918	0.05%
2022/06/14	0.1	19.45	1	19.35	19.45	-1	1,936	-0.05%
2022/06/10	0	0.00	3	20.82	20.60	-3	1,927	-0.16%
2022/06/09	0	0.00	2	21.10	21.15	-2	1,932	-0.10%
2022/06/07	1	21.30	1	21.35	21.25	0	2,013	0.00%
2022/06/06	1	21.45	0	0.00	21.40	1	2,035	0.05%
2022/05/31	1	21.55	1	21.65	21.50	0	2,156	0.00%
2022/05/26	0	0.00	8	20.70	20.65	-8	2,137	-0.37%
2022/05/19	10	21.20	0	0.00	21.20	10	2,274	0.44%
2022/05/12	0	0.00	2	20.10	19.80	-2	2,351	-0.09%
2022/05/11	0	0.00	2	20.20	20.20	-2	2,355	-0.08%
2022/04/27	1.1	20.36	0	0.00	21.10	1.1	2,749	0.04%
2022/04/19	0	0.00	2	23.30	23.10	-2	2,891	-0.07%
2022/04/13	0	0.00	3	23.37	23.55	-3	3,165	-0.09%
2022/04/11	10	23.05	5	23.04	23.05	5	3,344	0.15%
2022/04/07	12	23.71	2	23.63	23.60	10	3,776	0.26%
2022/04/06	1	24.00	2	24.05	24.05	-1	3,948	-0.03%
2022/03/30	1	24.90	0	0.00	24.85	1	4,757	0.02%
2022/03/29	3	25.07	2	25.03	25.05	1	4,835	0.02%
2022/03/25	4	25.70	7	25.47	25.15	-3	4,902	-0.06%
2022/03/24	0	0.00	4	25.05	25.30	-4	4,738	-0.08%
2022/03/23	3	24.85	0	0.00	24.95	3	4,782	0.06%
2022/03/22	10	24.80	3	24.90	24.80	7	4,871	0.14%
2022/03/21	1	24.60	0	0.00	24.60	1	4,929	0.02%
2022/03/18	6	24.18	2	24.00	24.45	4	4,986	0.08%
2022/03/17	0	0.00	7	23.25	23.25	-7	4,941	-0.14%
2022/03/08	0	0.00	3	21.67	21.50	-3	5,957	-0.05%
2022/03/07	11	22.52	2	22.70	22.50	9	7,005	0.13%
2022/03/04	10	23.80	0	0.00	23.70	10	7,698	0.13%
2022/03/02	0	0.00	2	23.80	24.00	-2	8,241	-0.02%
2022/02/24	31	23.32	0	0.00	23.35	31	8,572	0.36%
2022/02/23	0	0.00	2	24.50	24.30	-2	8,919	-0.02%
2022/02/17	0	0.00	1	25.00	25.00	-1	9,801	-0.01%
2022/02/16	1	25.05	0	0.00	25.20	1	10,010	0.01%
2022/02/14	0	0.00	1	24.45	24.35	-1	10,236	-0.01%
2022/02/10	0	0.00	6	25.18	25.20	-6	10,542	-0.06%
2022/02/09	2	25.08	3	25.00	25.30	-1	10,585	-0.01%
2022/02/08	2	24.40	0	0.00	24.45	2	10,600	0.02%
2022/01/24	0	0.00	6	23.83	24.20	-6	11,341	-0.05%
2022/01/21	1	25.10	1	24.95	24.65	0	11,433	0.00%
2022/01/19	50	24.90	10	24.84	25.15	40	11,483	0.35%
2022/01/18	12	25.54	2	25.50	25.10	10	11,543	0.09%
2022/01/17	2	25.28	2	25.55	25.50	0	11,564	0.00%
2022/01/12	1	25.50	19	25.25	25.20	-18	11,640	-0.15%
2022/01/11	7	25.49	0	0.00	25.25	7	11,662	0.06%
2022/01/10	4	26.03	15	25.91	25.90	-11	11,660	-0.09%
2022/01/07	1	26.35	2	26.75	26.05	-1	11,753	-0.01%
2022/01/06	2	26.98	1	26.90	27.00	1	11,772	0.01%
2022/01/05	4	27.19	1	27.40	27.10	3	11,815	0.03%
2022/01/04	2	27.70	3	27.67	27.55	-1	11,843	-0.01%
2022/01/03	7	27.54	14	27.69	27.85	-7	11,828	-0.06%
2021/12/30	6	27.50	4	27.35	27.70	2	11,651	0.02%
2021/12/29	2	27.25	1	27.35	27.30	1	11,570	0.01%
2021/12/28	9	27.01	3	27.05	26.85	6	11,556	0.05%
2021/12/27	6	27.18	12	27.23	27.00	-6	11,660	-0.05%
2021/12/24	5	27.28	15	27.34	27.35	-10	11,567	-0.09%
2021/12/23	0	0.00	2	26.25	26.35	-2	11,213	-0.02%
2021/12/22	1	25.85	0	0.00	25.90	1	11,372	0.01%
2021/12/21	4	26.05	1	26.00	25.80	3	11,439	0.03%
2021/12/20	3	26.02	0	0.00	25.75	3	11,510	0.03%
2021/12/17	1	26.15	4	26.18	26.05	-3	11,611	-0.03%
2021/12/16	9	26.43	3	26.60	26.80	6	11,789	0.05%
2021/12/15	1	25.90	0	0.00	26.20	1	11,905	0.01%
2021/12/14	3	25.95	12	26.17	25.75	-9	12,137	-0.07%
2021/12/13	2	26.53	4	26.63	26.40	-2	12,420	-0.02%
2021/12/10	10	26.85	47	26.52	26.50	-37	12,605	-0.29%
2021/12/09	1	27.35	3	26.85	26.70	-2	12,786	-0.02%
2021/12/07	3	27.17	7	27.13	27.35	-4	13,140	-0.03%
2021/12/06	8	26.79	5	26.70	26.60	3	13,635	0.02%
2021/12/03	0	0.00	10	27.45	27.00	-10	13,941	-0.07%
2021/12/02	57	27.00	89	27.04	26.95	-32	14,271	-0.22%
2021/12/01	251	28.76	271.5	28.02	27.80	-20.5	14,650	-0.14%	大買/大賣/
2021/11/30	142	27.98	70	27.98	28.10	72	14,388	0.50%	大買/
2021/11/29	3	25.38	3	25.67	25.55	0	14,168	0.00%
2021/11/26	100	27.12	151	26.64	26.60	-51	14,466	-0.35%	大賣/
2021/11/25	128	26.98	61.1	26.44	26.45	67	14,563	0.46%	大買/
2021/11/24	1	26.00	3	26.02	26.20	-2	14,807	-0.01%
2021/11/23	7	26.29	6	26.45	26.15	1	15,772	0.01%
2021/11/22	43.1	27.08	35	27.32	27.30	8.1	16,008	0.05%
2021/11/19	4	26.51	7	26.56	26.85	-3	16,031	-0.02%
2021/11/18	1	26.10	0	0.00	26.10	1	16,273	0.01%
2021/11/17	6	26.95	2	26.70	26.90	4	16,561	0.02%
2021/11/16	1	25.60	1	25.90	25.90	0	16,392	0.00%
2021/11/15	8	25.61	12	25.29	25.60	-4	16,550	-0.02%
2021/11/12	2	24.73	5.2	24.86	24.55	-3.2	16,751	-0.02%
2021/11/11	1	25.40	8	25.41	25.20	-7	17,178	-0.04%
2021/11/10	2	25.50	4	25.35	25.55	-2	17,624	-0.01%
2021/11/09	10	26.25	0	0.00	26.00	10	18,390	0.05%
2021/11/08	0	0.00	1	26.35	25.80	-1	18,846	-0.01%
2021/11/05	1	25.50	0	0.00	25.85	1	19,553	0.01%
2021/11/04	0	0.00	3	26.00	25.70	-3	20,495	-0.01%
2021/11/03	24	26.73	20	27.10	25.80	4	22,304	0.02%
2021/11/02	12	26.21	10	26.00	26.60	2	24,642	0.01%
2021/11/01	11	26.10	14	26.06	25.95	-3	25,540	-0.01%
2021/10/29	5	25.48	1	25.55	25.20	4	25,707	0.02%
2021/10/28	4	26.09	0	0.00	26.05	4	25,842	0.02%
2021/10/27	0	0.00	3	25.78	25.80	-3	26,197	-0.01%
2021/10/26	2	25.20	9	25.23	25.10	-7	26,488	-0.03%
2021/10/25	0	0.00	1	25.55	25.70	-1	26,635	0.00%
2021/10/22	0	0.00	1	25.60	25.45	-1	26,950	0.00%
2021/10/21	3	25.43	1	25.75	25.05	2	27,283	0.01%
2021/10/20	0	0.00	10	25.30	25.15	-10	27,492	-0.04%
2021/10/19	12	25.45	2	25.13	25.30	10	27,842	0.04%
2021/10/15	1	24.50	0	0.00	24.80	1	29,069	0.00%
2021/10/14	0	0.00	2	24.30	23.65	-2	29,343	-0.01%
2021/10/13	2	23.60	11	24.71	23.70	-9	29,746	-0.03%
2021/10/12	1	24.60	2	25.23	24.35	-1	29,981	0.00%
2021/10/08	2	25.48	0	0.00	25.55	2	30,475	0.01%
2021/10/07	0	0.00	3	26.00	26.10	-3	31,126	-0.01%
2021/10/06	24	25.56	10	25.00	24.90	14	32,701	0.04%
2021/10/05	1	25.34	41	23.94	25.65	-40	33,514	-0.12%
2021/10/04	4	25.09	2	25.00	24.50	2	35,120	0.01%
2021/10/01	0	0.00	3	26.17	25.85	-3	35,406	-0.01%
2021/09/30	2	26.80	4	26.83	27.00	-2	35,605	-0.01%
2021/09/29	1	26.70	5.2	27.34	26.30	-4.2	35,968	-0.01%
2021/09/28	2	28.00	9	27.87	28.05	-7	36,179	-0.02%
2021/09/27	0	0.00	1	28.20	28.20	-1	36,410	0.00%
2021/09/24	11	28.59	0	0.00	28.55	11	36,463	0.03%
2021/09/23	27	28.75	3	28.63	28.20	24	36,408	0.07%
2021/09/22	14	28.43	19	28.47	28.30	-5	36,306	-0.01%
2021/09/17	9	28.87	16	28.62	28.75	-7	36,253	-0.02%
2021/09/16	10	28.92	17	29.21	29.55	-7	36,183	-0.02%
2021/09/15	18	28.50	9	28.42	28.30	9	35,892	0.03%
2021/09/14	5	28.98	10	29.22	29.05	-5	35,759	-0.01%
2021/09/13	23	29.57	18	29.18	28.90	5	35,654	0.01%
2021/09/10	30	29.89	25	29.73	29.85	5	35,997	0.01%
2021/09/09	12	29.69	13	29.88	30.10	-1	36,385	0.00%
2021/09/08	7	28.77	6.3	28.62	28.30	0.7	36,618	0.00%
2021/09/07	14	29.02	18	28.60	28.50	-4	36,439	-0.01%
2021/09/06	91.2	30.24	81	29.68	29.90	10.2	36,113	0.03%
2021/09/03	21	30.02	23	30.21	30.65	-2	35,579	-0.01%
2021/09/02	18	29.29	11	29.62	28.95	7	35,229	0.02%
2021/09/01	15	30.15	6	30.23	30.50	9	34,963	0.03%
2021/08/31	2	30.15	14	29.68	30.45	-12	34,532	-0.03%
2021/08/30	7.1	29.09	13	29.14	29.15	-5.9	34,421	-0.02%
2021/08/27	51	29.67	33	29.56	28.65	18	34,102	0.05%
2021/08/26	34	29.05	20	29.00	29.30	14	33,124	0.04%
2021/08/25	5	28.55	19	28.72	28.55	-14	32,777	-0.04%
2021/08/24	11	28.13	7.4	28.27	27.95	3.6	32,487	0.01%
2021/08/23	18	27.93	22	28.05	28.60	-4	32,099	-0.01%
2021/08/20	6	25.77	49	26.28	26.50	-43	31,797	-0.14%
2021/08/19	3	26.30	5	26.07	25.50	-2	31,611	-0.01%
2021/08/18	57	25.76	6	25.54	26.90	51	31,672	0.16%
2021/08/17	8	26.19	3	26.65	25.05	5	31,361	0.02%
2021/08/16	26.1	25.88	40	25.71	25.85	-13.9	30,920	-0.04%
2021/08/13	167.2	26.99	166	27.49	26.85	1.2	30,425	0.00%	大買/大賣/
2021/08/12	28	27.90	31	28.14	28.05	-3	29,558	-0.01%
2021/08/11	64.2	28.57	57	28.36	27.40	7.2	29,119	0.02%
2021/08/10	128	29.17	121	29.89	29.30	7	28,381	0.02%	大買/大賣/
2021/08/09	159	30.07	184.2	30.02	29.85	-25.2	27,503	-0.09%	大買/大賣/
2021/08/06	129.5	30.78	167.3	30.45	29.35	-37.8	25,670	-0.15%	大買/大賣/
2021/08/05	74	28.97	91	29.37	31.15	-17	23,188	-0.07%
2021/08/04	24	28.15	1	28.10	28.35	23	22,281	0.10%
2021/08/03	0	0.00	46	27.76	28.00	-46	22,117	-0.21%
2021/08/02	3	26.95	16	27.82	27.20	-13	22,141	-0.06%
2021/07/30	47	27.35	6.1	27.04	26.65	40.9	21,909	0.19%
2021/07/29	4	26.10	1	26.10	26.20	3	21,642	0.01%
2021/07/28	8	26.12	4.4	26.52	26.20	3.6	21,511	0.02%
2021/07/27	33	27.80	14	27.35	27.05	19	21,360	0.09%
2021/07/26	6.5	28.17	11	28.14	28.15	-4.5	21,094	-0.02%
2021/07/23	10	27.85	42	27.97	28.10	-32	21,018	-0.15%
2021/07/22	70.2	28.16	60	28.03	27.80	10.2	20,792	0.05%
2021/07/21	85	27.52	127	27.34	27.55	-42	20,057	-0.21%	大賣/
2021/07/20	15	27.00	29	26.94	26.65	-14	19,848	-0.07%
2021/07/19	31	26.82	4.2	27.02	27.00	26.8	19,639	0.14%
2021/07/16	24	26.16	10	25.97	26.45	14	19,323	0.07%
2021/07/15	8	25.48	10	25.14	26.20	-2	19,163	-0.01%
2021/07/14	16	25.95	43	26.36	25.30	-27	18,720	-0.14%
2021/07/13	119	27.84	105	27.30	27.35	14	18,262	0.08%	大買/大賣/
2021/07/12	24	25.82	97	25.82	26.40	-73	16,717	-0.44%
2021/07/09	178	23.83	178	23.90	24.00	0	15,872	0.00%	大買/大賣/
2021/07/08	115	23.18	32.2	23.14	23.20	82.8	14,274	0.58%	大買/
2021/07/07	3	20.90	26	20.94	21.10	-23	13,999	-0.16%
2021/07/06	17.2	20.90	3	20.20	20.40	14.2	13,812	0.10%
2021/07/05	56	20.65	26	20.52	20.65	30	13,568	0.22%
2021/07/02	12	19.86	30	19.89	19.85	-18	13,896	-0.13%
2021/07/01	1	19.65	9	19.58	19.40	-8	14,443	-0.06%
2021/06/30	0	0.00	3	19.47	19.50	-3	14,510	-0.02%
2021/06/29	4	19.30	0	0.00	19.20	4	14,458	0.03%
2021/06/28	1	19.50	27	19.48	19.65	-26	14,351	-0.18%
2021/06/25	1	19.50	1	19.20	19.05	0	14,312	0.00%
2021/06/24	3	18.90	0	19.35	19.30	3	14,589	0.02%
2021/06/23	1	18.60	2	18.80	18.95	-1	14,571	-0.01%
2021/06/22	25	18.84	2	18.95	18.45	23	14,656	0.16%
2021/06/21	19	18.72	4	19.13	18.50	15	14,558	0.10%
2021/06/18	60	20.33	77	19.67	19.45	-17	14,066	-0.12%
2021/06/17	19	20.26	35	20.31	20.80	-16	13,399	-0.12%
2021/06/16	16	19.06	0	0.00	19.00	16	12,572	0.13%
2021/06/15	0	0.00	8	19.01	18.90	-8	12,434	-0.06%
2021/06/11	56	18.87	0	0.00	18.85	56	12,411	0.45%
2021/06/10	8	18.81	4	18.90	18.80	4	12,326	0.03%
2021/06/09	57	18.85	4	18.65	18.80	53	11,896	0.45%
2021/06/08	51	17.89	2	17.88	18.40	49	11,693	0.42%
2021/06/07	107	18.49	60	18.80	17.70	47	11,709	0.40%	大買/
2021/06/04	1	18.10	1	18.05	18.05	0	11,394	0.00%
2021/06/03	3	18.03	1	18.10	18.00	2	11,377	0.02%
2021/06/02	9	17.93	0	0.00	17.80	9	11,354	0.08%
2021/05/31	0	0.00	5	17.59	17.40	-5	11,239	-0.04%
2021/05/28	0	0.00	2	17.45	17.50	-2	11,235	-0.02%
2021/05/27	1	17.00	5	17.11	17.05	-4	11,157	-0.04%
2021/05/26	15	17.57	14	17.00	16.85	1	11,189	0.01%
2021/05/25	0	0.00	5	16.66	16.60	-5	10,914	-0.05%
2021/05/24	2	15.35	3	16.27	16.25	-1	10,951	-0.01%
2021/05/21	2	15.75	4	15.73	15.60	-2	10,934	-0.02%
2021/05/20	2	15.30	200	15.52	15.35	-198	11,253	-1.76%	大賣/鉅額交易
2021/05/19	7	15.67	5	15.63	16.05	2	11,316	0.02%
2021/05/18	1	14.70	2	14.55	14.90	-1	11,332	-0.01%
2021/05/17	12	13.63	8	14.60	13.55	4	11,593	0.03%
2021/05/14	2	15.10	0	0.00	15.05	2	11,474	0.02%
2021/05/13	200	15.64	0	0.00	15.30	200	11,425	1.75%	大買/鉅額交易
2021/05/12	8	16.45	13	16.48	16.35	-5	11,225	-0.04%
2021/05/11	2	18.58	13	18.09	18.15	-11	11,028	-0.10%
2021/05/10	2	18.60	0	0.00	19.20	2	10,942	0.02%
2021/05/07	0	0.00	4	18.46	18.50	-4	10,759	-0.04%
2021/05/06	5	17.11	0	0.00	16.85	5	10,719	0.05%
2021/05/05	1	17.80	0	0.00	17.20	1	10,680	0.01%
2021/05/04	3	17.55	3	17.12	17.70	0	10,660	0.00%
2021/05/03	5	19.15	16	18.58	18.35	-11	10,488	-0.10%
2021/04/29	10	19.00	2	19.00	18.85	8	10,435	0.08%
2021/04/28	1	18.90	5	19.38	19.60	-4	10,339	-0.04%
2021/04/27	12	19.27	11	19.29	19.05	1	10,446	0.01%
2021/04/26	10	19.24	37	19.43	19.50	-27	10,486	-0.26%
2021/04/23	1	18.90	0	0.00	18.95	1	10,331	0.01%
2021/04/22	5	18.82	4	18.90	18.10	1	10,438	0.01%
2021/04/21	4	18.98	17	19.26	19.00	-13	11,121	-0.12%
2021/04/20	10	18.76	7	18.89	19.05	3	11,229	0.03%
2021/04/19	10	19.11	2	19.25	18.85	8	11,325	0.07%
2021/04/16	1	18.45	2	18.53	18.65	-1	11,180	-0.01%
2021/04/15	2	17.98	3	18.05	18.05	-1	11,092	-0.01%
2021/04/14	3	17.78	13	17.57	17.60	-10	11,089	-0.09%
2021/04/13	5	18.51	0	0.00	18.15	5	11,094	0.05%
2021/04/12	0	0.00	20	18.67	18.45	-20	11,003	-0.18%
2021/04/09	25	18.08	0	0.00	18.20	25	10,957	0.23%
2021/04/08	62	18.74	39	18.86	18.90	23	10,753	0.21%
2021/04/07	33	18.08	15	17.86	18.45	18	9,992	0.18%
2021/04/06	1	16.55	13	16.76	16.80	-12	9,169	-0.13%
2021/04/01	0	0.00	1	16.00	16.10	-1	9,004	-0.01%
2021/03/31	0	0.00	3	16.08	16.05	-3	9,079	-0.03%
2021/03/30	4	16.08	3	16.18	16.15	1	9,048	0.01%
2021/03/29	6	16.85	11	17.20	16.50	-5	8,930	-0.06%
2021/03/25	5	16.36	31	16.58	16.15	-26	8,444	-0.31%
2021/03/24	0	0.00	2	16.40	16.10	-2	8,306	-0.02%
2021/03/23	8	16.01	12	15.85	15.85	-4	8,273	-0.05%
2021/03/22	5	16.41	11	16.52	16.40	-6	8,191	-0.07%
2021/03/19	2	15.80	3	16.20	16.25	-1	8,094	-0.01%
2021/03/18	4	16.21	10	16.20	16.25	-6	8,125	-0.07%
2021/03/17	1	15.95	2	16.05	16.00	-1	8,179	-0.01%
2021/03/16	0	0.00	10	15.80	15.85	-10	8,235	-0.12%
2021/03/15	0	0.00	10	15.90	15.85	-10	8,432	-0.12%
2021/03/11	0	0.00	2	15.55	15.45	-2	8,905	-0.02%
2021/03/10	1	15.15	3	15.15	15.10	-2	9,136	-0.02%
2021/03/08	1	15.40	1	15.15	15.15	0	9,490	0.00%
2021/03/05	3	15.08	2	15.20	15.10	1	9,625	0.01%
2021/03/04	2	15.65	0	0.00	15.40	2	9,804	0.02%
2021/03/03	3	15.48	3	15.83	15.70	0	9,899	0.00%
2021/03/02	1	15.90	7	16.24	15.75	-6	9,876	-0.06%
2021/02/26	2	15.95	4	15.99	16.05	-2	9,941	-0.02%
2021/02/25	2	15.75	6	15.90	15.80	-4	10,284	-0.04%
2021/02/24	5.2	15.86	0	0.00	15.75	5.2	10,344	0.05%
2021/02/23	5	15.95	20	16.15	16.10	-15	10,691	-0.14%
2021/02/22	52	16.37	10	16.20	16.10	42	10,581	0.40%
2021/02/19	0	0.00	2	15.53	15.60	-2	10,255	-0.02%
2021/02/18	2	15.30	0	0.00	15.30	2	10,124	0.02%
2021/02/17	3.4	15.04	149	15.04	15.30	-145.6	9,965	-1.46%	大賣/鉅額交易
2021/02/05	0	0.00	7	13.95	13.95	-7	9,622	-0.07%
2021/02/04	98	13.97	0	0.00	13.85	98	9,606	1.02%
2021/02/03	14	14.14	0	0.00	13.90	14	9,550	0.15%
2021/02/01	1	13.60	0	0.00	13.55	1	9,597	0.01%
2021/01/29	1	13.85	4	14.04	13.80	-3	9,543	-0.03%
2021/01/28	3	14.27	35	14.29	14.25	-32	9,444	-0.34%
2021/01/26	1	13.90	0	14.40	14.00	1	9,212	0.01%
2021/01/25	0	0.00	1	14.25	14.25	-1	9,146	-0.01%
2021/01/22	43	14.55	0	0.00	14.50	43	9,103	0.47%
2021/01/21	22	14.46	2	14.80	14.35	20	9,046	0.22%
2021/01/20	4	14.94	3	15.03	14.35	1	8,951	0.01%
2021/01/19	0	0.00	6	15.10	15.10	-6	8,694	-0.07%
2021/01/18	2	14.50	0	0.00	14.50	2	8,591	0.02%
2021/01/15	14	15.13	1	15.05	15.00	13	8,613	0.15%
2021/01/14	34.2	15.95	3	16.47	16.00	31.2	8,441	0.37%
2021/01/13	2.2	15.29	0	0.00	15.55	2.2	7,538	0.03%
2021/01/12	2	14.93	0	15.10	14.50	2	7,235	0.03%
2021/01/11	0	0.00	1	14.70	14.80	-1	6,975	-0.01%
2021/01/06	6	14.20	0	0.00	14.10	6	6,719	0.09%
2021/01/05	0	0.00	20	14.70	14.90	-20	6,538	-0.31%
2021/01/04	0	0.00	11	14.42	14.55	-11	6,416	-0.17%
2020/12/28	0	0.00	1	14.30	14.35	-1	6,224	-0.02%
2020/12/21	0	0.00	1	13.60	13.65	-1	6,003	-0.02%
2020/12/16	0	0.00	10	14.20	14.10	-10	5,860	-0.17%
2020/12/15	0	0.00	0	14.50	14.00	0	5,830	0.00%
2020/12/14	1	14.50	0	0.00	14.35	1	5,774	0.02%
2020/12/09	10	15.10	0	0.00	14.95	10	5,392	0.19%
2020/12/08	13	14.38	6	14.36	14.40	7	5,187	0.13%
2020/12/07	23	14.36	13	14.36	14.55	10	5,049	0.20%
2020/12/04	15	13.72	0.1	13.40	13.70	14.9	4,674	0.32%
2020/12/02	11	13.38	6	13.48	13.35	5	4,450	0.11%
2020/12/01	0	0.00	21	12.87	13.00	-21	4,151	-0.51%
2020/11/30	3	12.77	8	12.68	12.65	-5	4,000	-0.12%
2020/11/27	1	12.20	1	12.50	12.55	0	3,815	0.00%
2020/11/25	11	12.17	5	12.40	12.15	6	3,660	0.16%
2020/11/24	11	12.37	3	12.23	12.10	8	3,506	0.23%
2020/11/23	1	11.85	9	11.88	11.90	-8	3,088	-0.26%
2020/11/20	24	11.99	0	0.00	12.05	24	3,046	0.79%
2020/11/19	0	0.00	0	11.25	11.55	0	2,592	0.00%
2020/11/18	2	11.45	2	11.35	11.35	0	2,574	0.00%
2020/11/11	0	0.00	2	11.25	11.25	-2	2,600	-0.08%
2020/11/10	2	11.35	0	0.00	11.15	2	2,643	0.08%
2020/11/09	1	11.05	1	11.30	11.20	0	2,800	0.00%
2020/11/02	0	0.00	10	10.50	10.65	-10	2,857	-0.35%
2020/10/30	0	0.00	3	10.65	10.65	-3	2,872	-0.10%
2020/10/26	2	11.85	2	11.55	11.55	0	2,838	0.00%
2020/10/22	1	11.10	1	10.90	10.90	0	2,652	0.00%
2020/10/13	0	0.00	2	10.80	10.85	-2	2,761	-0.07%
2020/10/12	0	0.00	2	11.00	10.90	-2	2,823	-0.07%
2020/10/06	0	0.00	1	10.80	10.75	-1	2,973	-0.03%
2020/10/05	1	10.70	0	0.00	10.70	1	3,062	0.03%
2020/09/25	0	0.00	4	10.25	10.35	-4	4,294	-0.09%
2020/09/24	0.1	10.55	0	0.00	10.50	0.1	4,587	0.00%
2020/09/23	2	11.00	0	0.00	11.00	2	4,604	0.04%
2020/09/11	2	11.30	0	0.00	11.25	2	4,703	0.04%
2020/09/08	0	0.00	1	11.85	11.75	-1	4,696	-0.02%
2020/09/07	3	12.07	0	0.00	12.10	3	4,696	0.06%
2020/09/01	0	0.00	1	11.85	11.75	-1	5,162	-0.02%
2020/08/31	0	0.00	1	11.65	11.60	-1	5,167	-0.02%
2020/08/26	1	11.90	0	0.00	11.75	1	5,259	0.02%
2020/08/25	1	11.60	4	11.78	11.75	-3	5,244	-0.06%
2020/08/20	1	10.60	1	10.75	10.80	0	5,172	0.00%
2020/08/13	2	11.75	2	11.63	11.50	0	5,021	0.00%
2020/08/10	1	11.30	5	11.22	11.25	-4	4,782	-0.08%
2020/07/31	1	10.90	0	0.00	10.85	1	4,819	0.02%
2020/07/30	1	10.70	0	0.00	10.90	1	4,879	0.02%
2020/07/29	2	10.53	0	0.00	10.50	2	4,881	0.04%
2020/07/24	0	0.00	1	10.85	10.85	-1	4,981	-0.02%
2020/07/21	1	11.10	0	0.00	11.10	1	5,005	0.02%
2020/07/17	1	11.20	0	0.00	10.80	1	4,947	0.02%
2020/07/16	0	0.00	2	11.50	11.15	-2	4,902	-0.04%
2020/07/15	0	0.00	9	11.40	11.40	-9	4,831	-0.19%
2020/07/14	0	0.00	5	11.50	11.50	-5	4,764	-0.10%
2020/07/10	2.1	11.79	0	0.00	11.60	2.1	4,711	0.04%
2020/07/08	1	12.70	0.1	12.80	12.85	0.9	4,513	0.02%
2020/07/07	2	12.20	0	0.00	12.35	2	4,321	0.05%
2020/07/06	27	12.89	6	12.73	12.95	21	4,112	0.51%
2020/07/03	2	11.90	4	11.79	11.90	-2	3,344	-0.06%
2020/07/01	2	10.60	3	10.67	10.50	-1	2,989	-0.03%
2020/06/24	0	0.00	1	10.45	10.45	-1	2,957	-0.03%
2020/06/19	0	0.00	6	10.75	10.75	-6	3,052	-0.20%
2020/06/11	3	10.98	7	10.92	10.50	-4	2,959	-0.14%
2020/06/10	10	10.65	0	0.00	10.65	10	2,602	0.38%
2020/06/09	1	9.90	0	0.00	9.90	1	2,546	0.04%
2020/06/05	5	9.92	0	0.00	9.86	5	2,483	0.20%
2020/06/04	0	0.00	5	9.90	9.79	-5	2,506	-0.20%
2020/06/03	5	9.99	0	0.00	9.84	5	2,562	0.20%
2020/06/02	0	0.00	20	9.70	9.96	-20	2,515	-0.80%
2020/06/01	10	9.68	26	9.56	9.53	-16	2,497	-0.64%
2020/05/27	1	9.41	0	0.00	9.45	1	2,567	0.04%
2020/05/25	10	9.25	0	0.00	9.31	10	2,867	0.35%
2020/05/22	0	9.39	0	0.00	9.37	0	2,912	0.00%
2020/05/19	4	9.39	0	0.00	9.36	4	2,930	0.14%
2020/05/18	20	9.40	0	0.00	9.23	20	2,976	0.67%
2020/05/15	0	0.00	40	9.38	9.41	-40	2,992	-1.34%
2020/05/14	5	9.72	1	9.53	9.52	4	2,982	0.13%
2020/05/12	5	9.75	0	0.00	9.85	5	2,977	0.17%
2020/05/06	0	0.00	22	10.05	9.90	-22	2,959	-0.74%
2020/05/05	0	0.00	7	9.97	9.85	-7	2,911	-0.24%
2020/05/04	15	9.85	0	0.00	9.88	15	2,912	0.52%
2020/04/29	24	10.40	14	10.23	10.00	10	2,938	0.34%
2020/04/28	43	9.72	40	9.86	10.30	3	2,866	0.10%
2020/04/23	2	9.40	0	0.00	9.42	2	3,380	0.06%
2020/04/14	0	0.00	5	9.09	9.12	-5	3,972	-0.13%
2020/04/09	0	0.00	40	8.81	8.88	-40	4,034	-0.99%
2020/04/08	21	8.90	0	0.00	8.87	21	4,071	0.52%
2020/04/07	0	0.00	11	8.62	8.61	-11	4,069	-0.27%
2020/04/06	0	0.00	20	8.18	8.35	-20	4,078	-0.49%
2020/03/31	0	0.00	10	8.20	8.24	-10	4,273	-0.23%
2020/03/27	0.1	8.15	0	0.00	8.10	0.1	4,668	0.00%
2020/03/26	63	7.98	3	8.05	8.21	60	4,916	1.22%
2020/03/25	1	7.50	1	7.60	7.74	0	4,873	0.00%
2020/03/20	2	7.35	2	7.47	7.43	0	4,804	0.00%
2020/03/12	10	10.05	10	9.98	10.05	0	4,539	0.00%
2020/03/11	2.1	11.08	2	10.80	10.55	0.1	4,457	0.00%
2020/03/10	2	10.35	2	10.45	11.00	0	4,421	0.00%
2020/03/09	2	11.05	2	10.85	10.60	0	4,368	0.00%
2020/03/06	7	10.83	2	11.00	10.80	5	4,293	0.12%
2020/03/05	2	11.10	14	11.07	11.05	-12	4,266	-0.28%
2020/03/04	0	0.00	2	10.90	11.15	-2	4,221	-0.05%
2020/03/03	0	0.00	1	10.80	10.75	-1	4,161	-0.02%
2020/02/27	9	11.03	4	10.93	10.70	5	4,033	0.12%
2020/02/26	0	0.00	2.4	10.56	10.65	-2.4	3,782	-0.06%
2020/02/25	3	10.25	11	10.45	10.35	-8	3,712	-0.22%
2020/02/21	0	0.00	2	10.45	10.40	-2	3,617	-0.06%
2020/02/20	0	0.00	4	10.65	10.55	-4	3,609	-0.11%
2020/02/19	0	0.00	26	10.60	10.55	-26	3,600	-0.72%
2020/02/18	0	0.00	11	10.38	10.40	-11	3,545	-0.31%
2020/02/14	1	10.45	0	0.00	10.45	1	3,504	0.03%
2020/02/13	3	10.55	6	10.58	10.45	-3	3,496	-0.09%
2020/02/12	6	10.54	2	10.65	10.55	4	3,507	0.11%
2020/02/07	2	10.35	2	10.30	10.20	0	3,403	0.00%
2020/02/06	0	0.00	70	10.41	10.45	-70	3,388	-2.07%
2020/02/05	0	0.00	10	10.40	10.20	-10	3,372	-0.30%
2020/02/04	2	10.40	42	10.32	10.40	-40	3,342	-1.20%
2020/01/31	2	11.00	2	11.15	10.90	0	3,262	0.00%
2020/01/30	0	0.00	6	10.90	10.90	-6	3,201	-0.19%
2020/01/20	11	11.57	2	11.63	11.50	9	3,057	0.29%
2020/01/17	30	11.91	5	11.58	11.40	25	2,938	0.85%
2020/01/16	57	11.00	8	11.34	11.75	49	2,603	1.88%
2020/01/15	6	10.40	7	10.44	10.70	-1	2,178	-0.05%
2020/01/14	5	10.33	8	10.33	10.30	-3	2,113	-0.14%
2020/01/13	4	10.43	4	10.50	10.40	0	2,083	0.00%
2020/01/09	145	10.38	143	10.19	10.25	2	1,945	0.10%	大買/大賣/
2020/01/06	10	10.23	0	0.00	10.15	10	1,842	0.54%
2020/01/03	45	10.36	0	0.00	10.35	45	1,818	2.47%
2020/01/02	7	10.56	0	0.00	10.55	7	1,773	0.39%
2019/12/31	3	10.40	0	0.00	10.40	3	1,713	0.18%
2019/12/30	5	10.50	2	10.55	10.45	3	1,695	0.18%
2019/12/27	12	10.62	0	0.00	10.65	12	1,638	0.73%
2019/12/26	1	10.90	8	10.91	10.85	-7	1,553	-0.45%
2019/12/25	23	10.57	3	10.58	10.55	20	1,408	1.42%
2019/12/24	28	10.40	189.1	10.40	10.70	-161.1	1,332	-12.09%	大賣/鉅額交易
2019/12/23	166	10.40	4	10.20	10.40	162	984	16.45%	大買/鉅額交易
2019/12/13	1	9.08	0	0.00	8.95	1	677	0.15%
2019/12/12	10	9.20	0	0.00	9.10	10	661	1.51%
2019/12/11	16	9.15	0	0.00	9.18	16	650	2.46%
2019/12/10	10	9.02	0	0.00	9.02	10	637	1.57%
2019/12/09	6	8.98	0	0.00	8.96	6	641	0.94%
2019/10/21	0	0.00	4	9.51	9.47	-4	822	-0.49%
2019/09/27	0	0.00	6	9.47	9.20	-6	867	-0.69%
2019/09/24	0	0.00	6	9.48	9.44	-6	860	-0.70%
2019/09/23	0	0.00	7	9.51	9.64	-7	836	-0.84%
2019/09/20	0	0.00	0	9.43	9.47	0	810	0.00%
2019/09/19	0	0.00	0	9.39	9.39	0	804	0.00%
2019/09/18	0	0.00	0	9.15	9.20	0	793	0.00%
2019/09/04	8	9.33	0	0.00	9.34	8	666	1.20%
2019/08/16	0	0.00	0	8.80	8.82	0	566	0.00%
2019/07/26	12	9.07	0	0.00	9.11	12	521	2.30%
2019/07/15	0	0.00	0	8.90	8.91	0	630	0.00%
2019/07/12	0	0.00	0	8.75	8.62	0	604	0.00%
2019/07/10	0	0.00	0	8.40	8.36	0	605	0.00%
2019/06/18	0	0.00	0	8.23	8.28	0	662	0.00%
2019/05/13	0.1	8.88	0	0.00	8.85	0.1	1,041	0.01%
2019/05/08	0	0.00	3	9.38	9.55	-3	1,032	-0.29%
2019/03/04	0	0.00	20	10.15	10.10	-20	704	-2.84%
2019/01/21	20	9.13	0	0.00	9.10	20	430	4.64%
2019/01/11	0	0.00	10	9.11	9.14	-10	441	-2.26%
2018/10/15	0	0.00	5	8.80	8.79	-5	642	-0.78%
2018/09/25	8	10.20	0	0.00	10.15	8	713	1.12%
2018/09/19	0	0.00	6	10.28	10.25	-6	723	-0.83%
2018/09/18	0	0.00	2	10.35	10.25	-2	744	-0.27%
2018/09/10	0	0.00	13	10.08	9.90	-13	828	-1.57%
2018/08/29	1	10.70	0	0.00	10.75	1	1,187	0.08%
2018/08/16	0	0.00	0.2	10.75	10.80	-0.2	1,527	-0.01%
2018/08/14	2	11.00	0	0.00	11.05	2	1,509	0.13%
2018/08/09	0	0.00	4	11.76	11.65	-4	1,509	-0.26%
2018/08/06	0	0.00	0	11.50	11.50	0	1,546	0.00%
2018/07/23	3	11.35	0	0.00	11.30	3	1,642	0.18%
2018/07/19	0	0.00	10	11.34	11.25	-10	1,641	-0.61%
2018/07/17	0	0.00	1	11.25	11.30	-1	1,776	-0.06%
2018/07/13	6	11.06	0	0.00	11.15	6	1,770	0.34%
2018/07/12	3	11.03	0	0.00	11.00	3	1,769	0.17%
2018/07/10	30	11.05	83	10.98	10.90	-53	1,762	-3.01%
2018/07/04	20	11.70	0	0.00	11.65	20	1,737	1.15%
2018/07/02	0	0.00	0	12.45	12.35	0	1,722	0.00%
2018/06/29	1	12.35	0	0.00	12.35	1	1,720	0.06%
2018/06/15	2	13.10	0	0.00	13.20	2	1,956	0.10%
2018/06/12	0	0.00	7	12.95	12.85	-7	1,800	-0.39%
2018/06/01	0	0.00	1	12.80	12.70	-1	1,701	-0.06%
2018/05/31	1	12.70	10	12.63	12.35	-9	1,663	-0.54%
2018/05/30	10	12.65	0	0.00	12.75	10	1,619	0.62%
2018/05/24	3	11.57	0	0.00	11.55	3	1,557	0.19%
2018/05/21	0	0.00	0	11.70	11.70	0	1,647	0.00%
2018/05/18	0	0.00	2	11.55	11.55	-2	1,658	-0.12%
2018/05/15	0	0.00	0	12.00	11.85	0	1,723	0.00%
2018/05/04	0	0.00	1	12.45	12.40	-1	1,905	-0.05%
2018/04/30	0	0.00	2	12.55	12.50	-2	1,925	-0.10%
2018/04/16	0	0.00	1	13.20	13.05	-1	2,366	-0.04%
2018/04/12	0	13.40	0	0.00	13.40	0	2,418	0.00%
2018/04/10	0	0.00	0.1	13.30	13.25	-0.1	2,469	0.00%
2018/04/09	1	13.05	0	0.00	13.05	1	2,495	0.04%
2018/04/02	0	0.00	1	13.25	13.30	-1	2,515	-0.04%
2018/03/29	0	0.00	1	13.25	13.25	-1	2,761	-0.04%
2018/03/26	1	13.45	0	0.00	13.45	1	2,841	0.04%
2018/03/23	1	13.75	0	0.00	13.75	1	2,859	0.03%
2018/03/22	0	0.00	3	14.15	14.15	-3	2,840	-0.11%
2018/03/20	1	14.00	0	0.00	13.85	1	2,583	0.04%
2018/03/13	1	14.00	1	14.15	14.00	0	2,651	0.00%
2018/03/08	1	13.60	0	0.00	13.70	1	2,766	0.04%
2018/03/06	1	13.65	0	0.00	13.60	1	2,864	0.03%
2018/02/27	2	13.70	0	0.00	13.65	2	3,089	0.06%
2018/02/26	0	0.00	2	13.70	13.65	-2	3,055	-0.07%
2018/02/22	3	13.53	2	13.30	13.45	1	3,122	0.03%
2018/02/07	5	13.20	0	0.00	13.15	5	3,252	0.15%
2018/02/06	5	13.43	0	0.00	13.10	5	3,278	0.15%
2018/02/02	1	15.05	0	0.00	14.95	1	3,258	0.03%
2018/01/30	0	0.00	2	15.50	15.35	-2	3,506	-0.06%
2018/01/29	2	15.20	0	0.00	15.20	2	3,394	0.06%
2018/01/26	0	0.00	6	15.26	15.25	-6	3,520	-0.17%
2018/01/24	1	15.20	1	15.30	15.25	0	3,732	0.00%
2018/01/23	3	15.30	1	15.35	15.30	2	3,791	0.05%
2018/01/22	0	0.00	1	15.75	15.70	-1	3,804	-0.03%
2018/01/18	0	0.00	12	15.88	15.70	-12	3,835	-0.31%
2018/01/16	0	0.00	1	15.55	15.60	-1	3,783	-0.03%
2018/01/15	10	15.60	1	15.30	15.55	9	3,830	0.23%
2018/01/12	1	15.05	0	0.00	15.35	1	3,783	0.03%
2018/01/11	3	15.03	1	15.10	14.85	2	3,773	0.05%
2018/01/10	0	0.00	1	15.15	15.05	-1	3,833	-0.03%
2018/01/09	0	0.00	3	15.20	15.20	-3	3,970	-0.08%
2018/01/08	0	0.00	3	15.60	15.40	-3	4,060	-0.07%
2018/01/05	1	15.45	2	15.50	15.45	-1	4,169	-0.02%
2018/01/04	3	15.30	10	15.30	15.35	-7	4,447	-0.16%
2018/01/03	0	0.00	19	15.40	15.35	-19	4,538	-0.42%