菱生 (2369)-元大-發財券商分點個股進出

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

菱生

(2369)

可現股當沖

股價
21.90
漲跌
▼0.05
漲幅
-0.23%
成交量
1,175張
產業
上市半導體類股▼2.09%
539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－元大-發財券商分點個股進出

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-發財券商分點個股進出
元大-發財券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	21.75	0	0.00	21.90	1	14,959	0.01%
2024/04/22	2	21.35	5	21.38	21.20	-3	14,949	-0.02%
2024/04/17	1	22.75	0	0.00	22.80	1	14,887	0.01%
2024/04/16	0	0.00	2	22.20	22.20	-2	14,886	-0.01%
2024/04/15	1	23.25	0	0.00	23.05	1	14,838	0.01%
2024/04/12	1	24.30	1	24.30	24.20	0	14,769	0.00%
2024/04/11	1	24.45	5	24.45	24.45	-4	14,759	-0.03%
2024/04/09	5	25.05	0	0.00	24.90	5	14,695	0.03%
2024/04/08	0.1	24.45	0	0.00	24.60	0.1	14,655	0.00%
2024/04/03	10	24.15	0	0.00	24.15	10	14,680	0.07%
2024/04/02	0.3	24.50	0	0.00	24.40	0.3	14,820	0.00%
2024/04/01	1	25.10	1	24.90	24.90	0	15,048	0.00%
2024/03/29	2	23.75	0	0.00	23.80	2	15,037	0.01%
2024/03/28	0	0.00	1	24.10	24.10	-1	15,070	-0.01%
2024/03/26	6	25.17	0	0.00	24.40	6	15,057	0.04%
2024/03/25	0	0.00	1	25.25	25.20	-1	15,050	-0.01%
2024/03/22	5	25.40	0	0.00	25.35	5	15,016	0.03%
2024/03/21	2	24.90	2	25.20	24.90	0	14,898	0.00%
2024/03/18	1	24.80	0	0.00	24.85	1	14,646	0.01%
2024/03/15	0	0.00	0.2	24.30	24.05	-0.2	14,617	0.00%
2024/03/14	1	24.65	2	24.70	24.35	-1	14,613	-0.01%
2024/03/12	0	0.00	1	25.60	25.55	-1	14,624	-0.01%
2024/03/11	2	25.05	0	0.00	24.90	2	14,644	0.01%
2024/03/08	1.1	25.26	1.3	25.32	24.75	-0.2	14,682	0.00%
2024/03/07	8.1	26.10	13	25.66	25.60	-4.9	14,631	-0.03%
2024/03/06	2	26.58	3.4	27.14	27.10	-1.4	14,558	-0.01%
2024/03/05	2	26.10	3	26.22	26.45	-1	14,663	-0.01%
2024/03/04	7	26.30	0	0.00	26.25	7	15,604	0.04%
2024/03/01	14	26.98	3	27.13	26.35	11	15,581	0.07%
2024/02/29	7.2	26.54	4.2	26.56	26.60	3	15,319	0.02%
2024/02/27	3	26.23	1	26.20	26.40	2	15,175	0.01%
2024/02/26	12	26.90	10	27.02	27.10	2	15,001	0.01%
2024/02/23	0.4	26.85	2	26.95	26.65	-1.6	14,866	-0.01%
2024/02/22	15.2	27.61	17	27.43	27.25	-1.8	14,794	-0.01%
2024/02/21	8	28.01	9	27.65	27.60	-1	14,615	-0.01%
2024/02/20	29	27.99	21	28.16	27.75	8	14,454	0.06%
2024/02/19	70	29.49	75	29.60	28.40	-5	14,008	-0.04%
2024/02/16	32	26.48	82	27.62	28.10	-50	12,541	-0.40%
2024/02/15	6	25.27	10	25.15	25.55	-4	11,643	-0.03%
2024/02/05	3	24.13	2	24.33	24.15	1	11,497	0.01%
2024/02/02	3	24.02	3	23.90	23.90	0	11,304	0.00%
2024/02/01	2	23.90	4	23.83	23.80	-2	11,194	-0.02%
2024/01/31	15	24.73	24	24.57	24.35	-9	11,138	-0.08%
2024/01/30	27	24.05	23	24.09	24.55	4	10,369	0.04%
2024/01/29	1	22.70	5	22.63	22.70	-4	9,680	-0.04%
2024/01/26	3	23.18	5	22.95	22.70	-2	9,703	-0.02%
2024/01/25	47	23.08	42	23.41	23.20	5	9,672	0.05%
2024/01/24	81	24.36	66	24.71	23.90	15	9,552	0.16%
2024/01/23	6	23.43	9	23.31	23.90	-3	8,402	-0.04%
2024/01/22	2	21.50	1	21.60	21.75	1	8,120	0.01%
2024/01/16	0	0.00	1	20.70	20.70	-1	10,785	-0.01%
2024/01/12	2	20.78	0	0.00	20.60	2	12,009	0.02%
2024/01/11	1	20.90	0	0.00	21.00	1	12,175	0.01%
2024/01/10	0	0.00	5	20.85	20.70	-5	12,641	-0.04%
2024/01/05	0	0.00	3	22.30	21.85	-3	13,001	-0.02%
2024/01/04	1	22.95	2	22.65	22.20	-1	12,989	-0.01%
2023/12/28	3	22.78	1	22.70	23.30	2	12,907	0.02%
2023/12/27	15	23.19	8	23.06	23.20	7	12,757	0.05%
2023/12/25	1	22.35	1	21.85	21.85	0	12,424	0.00%
2023/12/21	1	21.80	1	21.70	21.70	0	12,332	0.00%
2023/12/20	5	22.29	0	0.00	22.20	5	12,313	0.04%
2023/12/15	0	0.00	11	22.98	22.35	-11	12,245	-0.09%
2023/12/14	15	22.87	1	22.85	22.85	14	12,198	0.11%
2023/12/13	4	22.69	0	0.00	22.70	4	12,147	0.03%
2023/12/12	1	22.80	2	22.88	22.70	-1	12,134	-0.01%
2023/12/07	5	23.46	0	0.00	23.30	5	12,064	0.04%
2023/12/06	16	23.54	10	23.65	23.55	6	12,036	0.05%
2023/12/05	0	0.00	4	23.44	23.30	-4	11,988	-0.03%
2023/12/04	0	0.00	3	24.17	23.70	-3	11,939	-0.03%
2023/12/01	10	24.20	2	24.03	24.15	8	11,883	0.07%
2023/11/30	15	24.45	10	23.90	23.90	5	11,820	0.04%
2023/11/29	12	24.77	19	25.07	24.30	-7	11,673	-0.06%
2023/11/28	12	23.45	9	23.40	23.45	3	11,095	0.03%
2023/11/27	0	0.00	1	23.55	23.20	-1	11,022	-0.01%
2023/11/24	0	0.00	8	23.68	23.30	-8	10,979	-0.07%
2023/11/22	3	23.45	16.5	23.42	23.45	-13.5	11,135	-0.12%
2023/11/21	1.5	23.51	5	23.15	23.05	-3.6	11,163	-0.03%
2023/11/20	18	23.24	15	23.29	23.25	3	11,011	0.03%
2023/11/17	6	22.87	26	22.94	22.80	-20	10,827	-0.18%
2023/11/16	4	22.58	13	22.38	22.45	-9	10,606	-0.08%
2023/11/15	30	22.55	18	22.64	22.60	12	10,389	0.12%
2023/11/14	10	21.38	6	21.40	21.75	4	9,836	0.04%
2023/11/13	21	21.70	32	21.42	21.65	-11	9,676	-0.11%
2023/11/09	7	20.16	2	20.05	20.05	5	9,223	0.05%
2023/11/08	16	20.58	4	20.99	20.40	12	9,169	0.13%
2023/11/07	4	20.44	3	20.32	20.75	1	9,060	0.01%
2023/11/06	5	21.16	7	21.18	21.15	-2	8,961	-0.02%
2023/11/03	10	20.91	3	20.95	20.80	7	8,885	0.08%
2023/11/02	0	0.00	2	21.10	21.10	-2	8,827	-0.02%
2023/11/01	5	21.17	6	20.92	20.85	-1	8,765	-0.01%
2023/10/31	8	21.76	15	21.21	21.15	-7	8,649	-0.08%
2023/10/30	21	22.09	11	21.97	21.75	10	8,496	0.12%
2023/10/27	6	21.97	16	21.85	21.70	-10	8,318	-0.12%
2023/10/26	37	22.71	39	22.85	22.40	-2	8,168	-0.02%
2023/10/25	77	23.47	135	23.03	23.25	-58	8,159	-0.71%	大賣/
2023/10/24	90	24.27	84	24.44	23.55	6	7,787	0.08%
2023/10/23	19	22.86	46	23.22	23.65	-27	6,176	-0.44%
2023/10/20	61	20.48	102	20.77	21.50	-41	5,607	-0.73%	大賣/
2023/10/19	8	19.92	4	19.55	19.55	4	4,977	0.08%
2023/10/18	15	19.84	5	19.93	20.10	10	4,813	0.21%
2023/10/17	0	0.00	3	19.27	18.85	-3	4,372	-0.07%
2023/10/16	5	19.00	2	17.80	19.10	3	4,165	0.07%
2023/10/13	2	17.65	0	0.00	17.55	2	4,074	0.05%
2023/10/12	6	17.65	0	0.00	17.70	6	4,107	0.15%
2023/09/26	0	0.00	1	18.90	18.55	-1	5,199	-0.02%
2023/09/25	0	0.00	20	18.95	19.10	-20	5,205	-0.38%
2023/09/20	1	19.00	0	0.00	19.00	1	5,188	0.02%
2023/09/18	1	19.55	0	0.00	19.30	1	5,157	0.02%
2023/09/15	0	19.47	0	0.00	19.55	0	5,156	0.00%
2023/09/13	0	0.00	8	19.30	19.25	-8	5,131	-0.16%
2023/09/12	0	0.00	2	19.70	19.70	-2	5,129	-0.04%
2023/09/06	2	19.90	2	19.70	19.65	0	4,995	0.00%
2023/09/05	5	19.96	5	19.93	19.85	0	4,916	0.00%
2023/09/04	70	19.95	19	19.52	19.40	51	4,799	1.06%
2023/09/01	28	20.29	64	20.94	20.70	-36	4,607	-0.78%
2023/08/31	10	18.85	0	0.00	19.10	10	4,113	0.24%
2023/08/30	0	0.00	8	18.78	18.75	-8	4,098	-0.20%
2023/08/29	2	18.80	5	18.80	18.80	-3	4,056	-0.07%
2023/08/28	16	19.08	0	0.00	18.95	16	3,970	0.40%
2023/08/25	11	18.67	4	18.60	18.80	7	3,661	0.19%
2023/08/17	1	17.35	0	0.00	17.25	1	3,412	0.03%
2023/08/10	0	0.00	12	17.45	17.55	-12	3,364	-0.36%
2023/08/09	0	0.00	10	18.25	18.20	-10	3,323	-0.30%
2023/08/08	10	18.55	3	18.50	18.50	7	3,296	0.21%
2023/08/02	0	0.00	10	18.40	18.10	-10	3,209	-0.31%
2023/08/01	0	0.00	0.2	18.50	18.50	-0.2	3,159	-0.01%
2023/07/31	51	20.00	3	20.32	18.70	48	3,108	1.54%
2023/07/28	27	20.59	26	20.14	20.05	1	2,944	0.03%
2023/07/27	16	18.38	13	18.77	19.35	3	2,504	0.12%
2023/07/19	3	17.87	0	0.00	17.55	3	2,159	0.14%
2023/07/18	10	18.50	0	0.00	17.85	10	2,129	0.47%
2023/07/14	0	0.00	6	17.99	17.85	-6	1,998	-0.30%
2023/07/13	20	18.18	0	0.00	17.85	20	1,994	1.00%
2023/07/12	1	17.90	0	0.00	17.90	1	1,892	0.05%
2023/07/11	0	0.00	1	17.70	17.80	-1	1,846	-0.05%
2023/07/07	1	17.85	28	18.06	17.85	-27	1,813	-1.49%
2023/07/06	3	18.15	1	18.20	18.40	2	1,658	0.12%
2023/07/05	12	18.06	5	18.19	18.00	7	1,477	0.47%
2023/07/04	1	16.70	0	0.00	17.15	1	1,025	0.10%
2023/07/03	0	0.00	10	15.65	15.60	-10	908	-1.10%
2023/06/21	0	0.00	1	15.45	15.55	-1	864	-0.12%
2023/06/15	10	15.25	0	0.00	15.40	10	814	1.23%
2023/06/02	10	14.65	0	0.00	14.65	10	823	1.21%
2023/06/01	0.2	14.65	0	0.00	14.55	0.2	826	0.02%
2023/05/29	0	0.00	20	14.60	14.60	-20	845	-2.36%
2023/05/24	10	14.40	0	0.00	14.55	10	910	1.10%
2023/05/23	5	14.40	0	0.00	14.40	5	928	0.54%
2023/05/19	1	14.00	7	14.15	14.05	-6	1,007	-0.60%
2023/05/18	0	0.00	4	14.05	14.00	-4	1,094	-0.37%
2023/05/17	0	14.10	0	0.00	14.05	0	1,097	0.00%
2023/05/12	5	13.60	0	0.00	13.70	5	1,139	0.44%
2023/05/05	0	14.30	0	0.00	14.20	0	1,278	0.00%
2023/05/04	0	0.00	20	14.20	14.20	-20	1,422	-1.41%
2023/04/21	1	14.85	8	14.82	14.85	-7	1,471	-0.48%
2023/04/18	10	15.68	0	0.00	15.70	10	1,443	0.69%
2023/04/12	10	15.60	0	0.00	15.70	10	1,355	0.74%
2023/04/06	1	15.00	0	0.00	15.05	1	1,291	0.08%
2023/03/28	1	15.05	0	0.00	15.05	1	1,280	0.08%
2023/03/24	1	15.20	0	0.00	15.20	1	1,275	0.08%
2023/03/23	20	15.20	0	0.00	15.20	20	1,269	1.58%
2023/03/21	10	14.90	0	0.00	14.95	10	1,259	0.79%
2023/03/17	0	0.00	2	14.65	14.80	-2	1,258	-0.16%
2023/03/13	1	14.75	0	0.00	15.00	1	1,271	0.08%
2023/03/08	0	0.00	1	15.60	15.70	-1	1,267	-0.08%
2023/03/07	10.2	15.51	6	15.51	15.55	4.2	1,243	0.34%
2023/03/06	0	0.00	20	15.50	15.40	-20	1,231	-1.62%
2023/03/01	20	15.15	0	0.00	15.15	20	1,207	1.66%
2023/02/21	1	15.45	0	0.00	15.45	1	1,166	0.09%
2023/02/20	0	0.00	14	15.55	15.70	-14	1,163	-1.20%
2023/02/17	0	15.30	0	0.00	15.45	0	1,138	0.00%
2023/02/16	0	0.00	1	15.25	15.25	-1	1,104	-0.09%
2023/02/10	0	0.00	5	14.40	14.40	-5	1,126	-0.44%
2023/02/09	1	15.10	11	15.08	14.90	-10	1,101	-0.91%
2023/02/06	2	14.80	0	0.00	14.80	2	1,095	0.18%
2023/02/03	1	15.20	6	15.05	15.05	-5	1,081	-0.46%
2023/02/02	18	15.17	3	15.08	15.10	15	1,040	1.44%
2023/02/01	1	14.20	0	0.00	14.70	1	900	0.11%
2023/01/17	0	0.00	1	13.00	13.05	-1	835	-0.12%
2023/01/11	1	13.45	0	0.00	13.45	1	837	0.12%
2022/12/20	0	0.00	10	13.20	13.20	-10	981	-1.02%
2022/12/15	5	14.00	0	0.00	14.05	5	1,016	0.49%
2022/12/08	0	0.00	2	14.10	14.30	-2	1,040	-0.19%
2022/12/06	1	14.65	0	0.00	14.35	1	1,049	0.10%
2022/12/02	0	0.00	2	14.85	14.90	-2	1,039	-0.19%
2022/11/29	2	13.95	0	0.00	13.95	2	1,035	0.19%
2022/11/22	0	0.00	1	13.95	14.00	-1	1,047	-0.10%
2022/11/15	1	14.05	0	0.00	14.15	1	1,028	0.10%
2022/11/14	0	0.00	10	13.75	13.95	-10	1,020	-0.98%
2022/11/09	10	13.90	0	0.00	13.95	10	1,002	1.00%
2022/10/24	0	12.95	0	0.00	12.75	0	1,110	0.00%
2022/10/20	0	12.55	0	0.00	12.55	0	1,133	0.00%
2022/10/14	0	12.70	0.3	12.60	12.65	-0.3	1,178	-0.03%
2022/10/13	0	12.15	0	0.00	11.85	0	1,179	0.00%
2022/10/12	0	12.70	0	0.00	12.75	0	1,162	0.00%
2022/10/11	0	13.05	0	0.00	12.95	0	1,166	0.00%
2022/10/07	0	13.65	0	0.00	13.45	0	1,169	0.00%
2022/10/06	0	13.53	0	0.00	13.50	0	1,181	0.00%
2022/10/03	1	12.80	0	0.00	12.95	1	1,211	0.08%
2022/09/29	0	12.90	0	0.00	12.85	0	1,247	0.00%
2022/09/27	0.2	13.60	0	0.00	13.30	0.2	1,240	0.02%
2022/09/26	0.1	14.15	1	13.65	13.35	-0.9	1,257	-0.07%
2022/09/23	1	14.75	1.1	14.71	14.55	-0.1	1,268	0.00%
2022/09/20	0	15.05	0	0.00	14.95	0	1,295	0.00%
2022/09/19	0	14.90	0	0.00	14.85	0	1,304	0.00%
2022/09/16	0	0.00	20	15.11	14.85	-20	1,316	-1.52%
2022/09/15	0	0.00	3	15.35	15.30	-3	1,327	-0.23%
2022/08/25	0	16.05	0	16.50	16.00	0	1,497	0.00%
2022/08/24	0	0.00	0	16.45	15.85	0	1,504	0.00%
2022/08/22	0.1	16.45	0	0.00	16.20	0.1	1,578	0.01%
2022/08/19	0	0.00	10	16.40	16.55	-10	1,578	-0.63%
2022/08/17	0	0.00	1	16.20	16.10	-1	1,562	-0.06%
2022/08/16	0	16.20	1	16.30	16.25	-1	1,562	-0.06%
2022/08/15	1	16.10	0	0.00	16.15	1	1,564	0.06%
2022/08/12	10	15.75	20	15.75	15.85	-10	1,560	-0.64%
2022/08/09	1	15.40	0	0.00	15.25	1	1,542	0.06%
2022/08/08	1	15.55	0	0.00	15.50	1	1,536	0.07%
2022/08/04	1	15.60	0	0.00	15.60	1	1,524	0.07%
2022/07/20	1	16.80	0	0.00	16.75	1	1,441	0.07%
2022/07/12	0	15.65	0	0.00	15.05	0	1,479	0.00%
2022/07/07	0	0.00	1	15.80	15.85	-1	1,472	-0.07%
2022/06/29	0	0.00	1	17.20	17.30	-1	1,439	-0.07%
2022/06/27	0	0.00	0.3	17.63	17.75	-0.3	1,494	-0.02%
2022/06/20	10	17.50	0	0.00	17.00	10	1,775	0.56%
2022/06/14	1	19.60	0	0.00	19.45	1	1,936	0.05%
2022/06/13	1	19.90	0	0.00	19.90	1	1,919	0.05%
2022/06/10	1	20.65	0	0.00	20.60	1	1,927	0.05%
2022/06/08	1	21.20	0	0.00	21.15	1	1,952	0.05%
2022/06/07	5	21.30	10	21.30	21.25	-5	2,013	-0.25%
2022/06/06	0	0.00	1	21.55	21.40	-1	2,035	-0.05%
2022/05/31	1	21.50	0	0.00	21.50	1	2,156	0.05%
2022/05/30	10	21.30	0	0.00	21.60	10	2,125	0.47%
2022/05/18	1	21.15	0	0.00	21.10	1	2,291	0.04%
2022/05/16	1	20.55	0	0.00	20.35	1	2,338	0.04%
2022/05/10	0	0.00	100	20.27	20.75	-100	2,427	-4.12%
2022/05/09	1	21.25	0	0.00	20.80	1	2,479	0.04%
2022/05/06	1	21.15	0	0.00	21.60	1	2,500	0.04%
2022/05/05	1	21.65	0	0.00	21.65	1	2,516	0.04%
2022/04/27	5	20.70	0	0.00	21.10	5	2,749	0.18%
2022/04/26	0.2	21.90	0	0.00	21.60	0.2	2,730	0.01%
2022/04/22	0.1	23.00	0	0.00	22.90	0.1	2,759	0.00%
2022/04/15	1	23.15	0	0.00	22.80	1	2,993	0.03%
2022/04/12	0	0.00	1	23.05	23.05	-1	3,248	-0.03%
2022/04/11	0	0.00	1	23.00	23.05	-1	3,344	-0.03%
2022/04/08	1	23.75	0	0.00	23.75	1	3,592	0.03%
2022/04/06	1	24.05	2	24.00	24.05	-1	3,948	-0.03%
2022/04/01	1	24.30	1	24.10	24.35	0	4,047	0.00%
2022/03/31	2	24.43	0	0.00	24.45	2	4,293	0.05%
2022/03/30	0	25.45	0	0.00	24.85	0	4,757	0.00%
2022/03/28	1	24.35	0	0.00	24.90	1	4,878	0.02%
2022/03/25	9	25.47	5	25.60	25.15	4	4,902	0.08%
2022/03/24	0	25.00	6	25.06	25.30	-6	4,738	-0.13%
2022/03/23	1	24.95	1	25.05	24.95	0	4,782	0.00%
2022/03/22	2	24.80	0	0.00	24.80	2	4,871	0.04%
2022/03/21	4	24.59	0	0.00	24.60	4	4,929	0.08%
2022/03/18	0	0.00	1	24.45	24.45	-1	4,986	-0.02%
2022/03/17	0	0.00	1	23.00	23.25	-1	4,941	-0.02%
2022/03/10	4	22.95	10	22.95	22.90	-6	5,638	-0.11%
2022/03/08	0	0.00	1	21.55	21.50	-1	5,957	-0.02%
2022/03/03	13	24.18	0	0.00	24.10	13	7,897	0.16%
2022/02/22	0	0.00	11	24.29	24.35	-11	9,124	-0.12%
2022/02/21	0	0.00	2	24.90	25.00	-2	9,283	-0.02%
2022/02/18	0	0.00	1	25.10	25.10	-1	9,691	-0.01%
2022/02/17	1	24.90	0	0.00	25.00	1	9,801	0.01%
2022/02/16	3	25.20	0	0.00	25.20	3	10,010	0.03%
2022/02/10	1	25.25	0	0.00	25.20	1	10,542	0.01%
2022/02/07	0	0.00	2	24.00	24.00	-2	10,705	-0.02%
2022/01/25	1	23.95	2	23.73	23.40	-1	11,241	-0.01%
2022/01/20	10	25.65	0	0.00	25.50	10	11,496	0.09%
2022/01/18	2	25.10	0	0.00	25.10	2	11,543	0.02%
2022/01/17	0	0.00	7	25.55	25.50	-7	11,564	-0.06%
2022/01/13	1	25.20	0	0.00	25.15	1	11,617	0.01%
2022/01/12	11	25.21	4	25.25	25.20	7	11,640	0.06%
2022/01/11	3	25.30	12	25.48	25.25	-9	11,662	-0.08%
2022/01/10	4	25.83	0	0.00	25.90	4	11,660	0.03%
2022/01/07	6	26.35	19	26.32	26.05	-13	11,753	-0.11%
2022/01/05	0	0.00	14	27.20	27.10	-14	11,815	-0.12%
2022/01/04	17	27.49	2	27.55	27.55	15	11,843	0.13%
2022/01/03	10	27.60	1	27.95	27.85	9	11,828	0.08%
2021/12/30	0	0.00	14	27.62	27.70	-14	11,651	-0.12%
2021/12/29	10	27.04	13	27.28	27.30	-3	11,570	-0.03%
2021/12/27	14	27.22	7	27.13	27.00	7	11,660	0.06%
2021/12/24	14	27.20	57	27.07	27.35	-43	11,567	-0.37%
2021/12/23	31	26.38	28	26.30	26.35	3	11,213	0.03%
2021/12/22	20	25.86	19	26.06	25.90	1	11,372	0.01%
2021/12/21	11	25.82	10	25.87	25.80	1	11,439	0.01%
2021/12/20	19	25.80	0	0.00	25.75	19	11,510	0.17%
2021/12/17	4	26.50	4.1	26.45	26.05	-0.1	11,611	0.00%
2021/12/16	2	26.40	18	26.73	26.80	-16	11,789	-0.14%
2021/12/15	12	26.13	0	0.00	26.20	12	11,905	0.10%
2021/12/14	18	26.04	0	0.00	25.75	18	12,137	0.15%
2021/12/13	3	26.40	0	0.00	26.40	3	12,420	0.02%
2021/12/10	0	0.00	1	26.45	26.50	-1	12,605	-0.01%
2021/12/09	0	0.00	47	26.76	26.70	-47	12,786	-0.37%
2021/12/08	2.1	27.69	18	27.48	27.15	-16	12,948	-0.12%
2021/12/07	20	26.73	28	27.10	27.35	-8	13,140	-0.06%
2021/12/06	8	26.74	2	26.68	26.60	6	13,635	0.04%
2021/12/03	4	27.08	7	27.45	27.00	-3	13,941	-0.02%
2021/12/02	16	27.49	9	27.21	26.95	7	14,271	0.05%
2021/12/01	125	28.40	56.1	28.17	27.80	68.9	14,650	0.47%	大買/
2021/11/30	4	27.54	39	27.26	28.10	-35	14,388	-0.24%
2021/11/29	14	25.72	1	25.05	25.55	13	14,168	0.09%
2021/11/26	9	26.81	6	27.03	26.60	3	14,466	0.02%
2021/11/25	0	0.00	1	26.70	26.45	-1	14,563	-0.01%
2021/11/24	1	26.00	4	26.15	26.20	-3	14,807	-0.02%
2021/11/23	17	26.57	1	26.20	26.15	16	15,772	0.10%
2021/11/22	26	27.18	16	27.49	27.30	10	16,008	0.06%
2021/11/19	5	26.25	1	26.50	26.85	4	16,031	0.02%
2021/11/18	7	26.13	1	26.10	26.10	6	16,273	0.04%
2021/11/17	17	26.50	11	26.50	26.90	6	16,561	0.04%
2021/11/16	2	25.80	5	25.68	25.90	-3	16,392	-0.02%
2021/11/15	17	25.56	11	25.78	25.60	6	16,550	0.04%
2021/11/12	6	24.69	0	0.00	24.55	6	16,751	0.04%
2021/11/11	3	25.20	3	25.40	25.20	0	17,178	0.00%
2021/11/10	5	25.39	1	25.45	25.55	4	17,624	0.02%
2021/11/09	0	0.00	2	26.20	26.00	-2	18,390	-0.01%
2021/11/08	0	0.00	10	25.90	25.80	-10	18,846	-0.05%
2021/11/05	0	0.00	2	25.90	25.85	-2	19,553	-0.01%
2021/11/04	4	26.10	0	0.00	25.70	4	20,495	0.02%
2021/11/03	27	26.41	6	26.00	25.80	21	22,304	0.09%
2021/11/02	11	26.65	10	26.35	26.60	1	24,642	0.00%
2021/10/29	12	25.59	8	25.43	25.20	4	25,707	0.02%
2021/10/28	15	25.82	11	26.10	26.05	4	25,842	0.02%
2021/10/27	0	0.00	11	25.62	25.80	-11	26,197	-0.04%
2021/10/22	10	25.60	0	0.00	25.45	10	26,950	0.04%
2021/10/21	0	0.00	2	25.80	25.05	-2	27,283	-0.01%
2021/10/19	0	0.00	6	25.35	25.30	-6	27,842	-0.02%
2021/10/18	6	24.51	2	24.85	24.55	4	28,634	0.01%
2021/10/15	1	24.50	0	0.00	24.80	1	29,069	0.00%
2021/10/14	0	0.00	20	23.80	23.65	-20	29,343	-0.07%
2021/10/13	3	24.17	9	24.24	23.70	-6	29,746	-0.02%
2021/10/12	4	24.76	2	24.40	24.35	2	29,981	0.01%
2021/10/08	1	26.00	2	26.30	25.55	-1	30,475	0.00%
2021/10/07	20	25.59	0	0.00	26.10	20	31,126	0.06%
2021/10/06	2	25.60	2	25.05	24.90	0	32,701	0.00%
2021/10/05	2	24.18	3	24.53	25.65	-1	33,514	0.00%
2021/10/04	9	24.72	40	24.55	24.50	-31	35,120	-0.09%
2021/10/01	6	26.23	1	25.85	25.85	5	35,406	0.01%
2021/09/30	43	26.85	6	26.86	27.00	37	35,605	0.10%
2021/09/29	18	26.68	5	27.30	26.30	13	35,968	0.04%
2021/09/28	3	28.07	0	0.00	28.05	3	36,179	0.01%
2021/09/27	1	28.20	0	0.00	28.20	1	36,410	0.00%
2021/09/24	0	0.00	1	28.70	28.55	-1	36,463	0.00%
2021/09/23	5	28.83	12	28.42	28.20	-7	36,408	-0.02%
2021/09/22	12	28.39	48	28.60	28.30	-36	36,306	-0.10%
2021/09/17	13	28.68	1	28.80	28.75	12	36,253	0.03%
2021/09/16	0	0.00	11	29.37	29.55	-11	36,183	-0.03%
2021/09/15	5	28.40	1	28.30	28.30	4	35,892	0.01%
2021/09/14	49	29.20	36	29.26	29.05	13	35,759	0.04%
2021/09/13	45	29.32	16	29.40	28.90	29	35,654	0.08%
2021/09/10	31	29.71	25	29.71	29.85	6	35,997	0.02%
2021/09/09	15	29.76	53	30.03	30.10	-38	36,385	-0.10%
2021/09/08	3	28.52	15	28.88	28.30	-12	36,618	-0.03%
2021/09/07	23	28.69	26	28.70	28.50	-3	36,439	-0.01%
2021/09/06	45	29.86	7	29.75	29.90	38	36,113	0.11%
2021/09/03	23	30.44	48	30.34	30.65	-25	35,579	-0.07%
2021/09/02	16	29.37	22	29.55	28.95	-6	35,229	-0.02%
2021/09/01	3	30.18	6	30.08	30.50	-3	34,963	-0.01%
2021/08/31	27	29.96	33	29.84	30.45	-6	34,532	-0.02%
2021/08/30	18	29.05	16	29.28	29.15	2	34,421	0.01%
2021/08/27	93	30.02	85	28.95	28.65	8	34,102	0.02%
2021/08/26	5	29.23	8	29.13	29.30	-3	33,124	-0.01%
2021/08/25	1	28.55	14	28.76	28.55	-13	32,777	-0.04%
2021/08/24	9	28.22	25	27.91	27.95	-16	32,487	-0.05%
2021/08/23	8	28.04	5	28.15	28.60	3	32,099	0.01%
2021/08/20	3	26.37	9	26.02	26.50	-6	31,797	-0.02%
2021/08/19	6	26.33	20	26.06	25.50	-14	31,611	-0.04%
2021/08/18	20	25.61	6	25.50	26.90	14	31,672	0.04%
2021/08/17	11	25.97	6	25.90	25.05	5	31,361	0.02%
2021/08/16	9	25.95	4	25.50	25.85	5	30,920	0.02%
2021/08/13	14	27.63	21	27.50	26.85	-7	30,425	-0.02%
2021/08/12	12	28.05	7	28.10	28.05	5	29,558	0.02%
2021/08/11	13	28.00	7	28.26	27.40	6	29,119	0.02%
2021/08/10	60	30.19	53	29.57	29.30	7	28,381	0.02%
2021/08/09	64	30.24	45	30.76	29.85	19	27,503	0.07%
2021/08/06	105	30.56	112	30.38	29.35	-7	25,670	-0.03%	大買/大賣/
2021/08/05	34	28.88	97.6	30.47	31.15	-63.6	23,188	-0.27%
2021/08/04	45	28.20	15	28.00	28.35	30	22,281	0.13%
2021/08/03	2	27.95	16	27.72	28.00	-14	22,117	-0.06%
2021/08/02	17	27.28	30.1	27.81	27.20	-13.1	22,141	-0.06%
2021/07/30	21	26.95	29	27.40	26.65	-8	21,909	-0.04%
2021/07/29	13	26.31	12.1	26.06	26.20	0.9	21,642	0.00%
2021/07/28	34	25.90	7	25.67	26.20	27	21,511	0.13%
2021/07/27	9	27.89	30	27.50	27.05	-21	21,360	-0.10%
2021/07/26	3.1	28.20	32	28.14	28.15	-28.9	21,094	-0.14%
2021/07/23	16	28.00	35	27.79	28.10	-19	21,018	-0.09%
2021/07/22	44	28.30	33	28.27	27.80	11	20,792	0.05%
2021/07/21	26.1	27.13	41	27.16	27.55	-14.9	20,057	-0.07%
2021/07/20	40.1	27.17	15	26.98	26.65	25.1	19,848	0.13%
2021/07/19	18	26.96	12	26.99	27.00	6	19,639	0.03%
2021/07/16	33	26.03	36	26.08	26.45	-3	19,323	-0.02%
2021/07/15	86	25.65	20.3	25.76	26.20	65.7	19,163	0.34%
2021/07/14	26	25.59	22	25.86	25.30	4	18,720	0.02%
2021/07/13	105	28.00	79.5	27.82	27.35	25.5	18,262	0.14%	大買/
2021/07/12	20	25.85	56	25.83	26.40	-36	16,717	-0.22%
2021/07/09	240	23.83	247	23.81	24.00	-7	15,872	-0.04%	大買/大賣/
2021/07/08	7	22.61	8	22.88	23.20	-1	14,274	-0.01%
2021/07/07	25	20.95	23	20.70	21.10	2	13,999	0.01%
2021/07/06	97	20.79	79	20.69	20.40	18	13,812	0.13%
2021/07/05	75	20.47	2	20.65	20.65	73	13,568	0.54%
2021/07/02	38	19.72	47	19.72	19.85	-9	13,896	-0.06%
2021/07/01	1	19.60	2	19.35	19.40	-1	14,443	-0.01%
2021/06/30	3	19.40	2	19.43	19.50	1	14,510	0.01%
2021/06/29	31	19.32	0	0.00	19.20	31	14,458	0.21%
2021/06/28	35	19.60	16	19.65	19.65	19	14,351	0.13%
2021/06/25	0	0.00	15	19.36	19.05	-15	14,312	-0.10%
2021/06/24	15	18.93	25	19.15	19.30	-10	14,589	-0.07%
2021/06/23	0	0.00	6	18.88	18.95	-6	14,571	-0.04%
2021/06/22	10	18.95	1	18.65	18.45	9	14,656	0.06%
2021/06/21	30	18.70	20	19.60	18.50	10	14,558	0.07%
2021/06/18	34	20.01	62	20.11	19.45	-28	14,066	-0.20%
2021/06/17	50	19.56	24	19.71	20.80	26	13,399	0.19%
2021/06/16	3	19.05	25	19.17	19.00	-22	12,572	-0.17%
2021/06/11	2	18.80	0	0.00	18.85	2	12,411	0.02%
2021/06/10	41	18.89	5	18.83	18.80	36	12,326	0.29%
2021/06/09	6	18.88	4	18.50	18.80	2	11,896	0.02%
2021/06/08	1	17.80	1	18.25	18.40	0	11,693	0.00%
2021/06/07	5	18.36	2	18.05	17.70	3	11,709	0.03%
2021/06/01	2	18.05	2	17.85	17.85	0	11,327	0.00%
2021/05/31	1	17.50	12	17.61	17.40	-11	11,239	-0.10%
2021/05/28	1	17.50	27	17.39	17.50	-26	11,235	-0.23%
2021/05/27	0	0.00	1	16.90	17.05	-1	11,157	-0.01%
2021/05/26	33	16.95	10	16.90	16.85	23	11,189	0.21%
2021/05/25	1	16.65	12	16.73	16.60	-11	10,914	-0.10%
2021/05/24	32	16.41	0	0.00	16.25	32	10,951	0.29%
2021/05/21	3	15.53	3	15.57	15.60	0	10,934	0.00%
2021/05/20	0	0.00	2	15.60	15.35	-2	11,253	-0.02%
2021/05/14	1	15.60	1	15.65	15.05	0	11,474	0.00%
2021/05/13	1	15.50	0	0.00	15.30	1	11,425	0.01%
2021/05/12	1	16.35	0	0.00	16.35	1	11,225	0.01%
2021/05/11	6	18.00	0	0.00	18.15	6	11,028	0.05%
2021/05/10	1	19.30	0	0.00	19.20	1	10,942	0.01%
2021/05/07	0	0.00	5	18.50	18.50	-5	10,759	-0.05%
2021/05/05	0	0.00	3	17.88	17.20	-3	10,680	-0.03%
2021/05/04	2	17.75	0	0.00	17.70	2	10,660	0.02%
2021/04/29	0	0.00	10	19.00	18.85	-10	10,435	-0.10%
2021/04/26	0	0.00	14	19.57	19.50	-14	10,486	-0.13%
2021/04/23	0	0.00	13	18.88	18.95	-13	10,331	-0.13%
2021/04/22	13	18.43	2	19.25	18.10	11	10,438	0.11%
2021/04/21	3	19.03	5	19.23	19.00	-2	11,121	-0.02%
2021/04/20	0	0.00	2	18.75	19.05	-2	11,229	-0.02%
2021/04/19	4	19.00	3	19.20	18.85	1	11,325	0.01%
2021/04/16	0	0.00	33	18.30	18.65	-33	11,180	-0.30%
2021/04/15	2	17.65	1	17.90	18.05	1	11,092	0.01%
2021/04/14	3	17.55	11	17.22	17.60	-8	11,089	-0.07%
2021/04/13	12	18.47	13	18.57	18.15	-1	11,094	-0.01%
2021/04/12	8	18.45	4	18.60	18.45	4	11,003	0.04%
2021/04/09	9	18.31	9	18.07	18.20	0	10,957	0.00%
2021/04/08	35	18.73	12	18.64	18.90	23	10,753	0.21%
2021/04/07	16	18.13	43.1	18.12	18.45	-27.1	9,992	-0.27%
2021/04/06	10	16.92	8	16.87	16.80	2	9,169	0.02%
2021/04/01	0	0.00	2	16.00	16.10	-2	9,004	-0.02%
2021/03/31	0	0.00	2	16.05	16.05	-2	9,079	-0.02%
2021/03/30	3	16.10	1	16.20	16.15	2	9,048	0.02%
2021/03/29	15	17.50	3	16.83	16.50	12	8,930	0.13%
2021/03/26	0	0.00	7	16.44	16.45	-7	8,460	-0.08%
2021/03/25	41	16.42	6	16.48	16.15	35	8,444	0.41%
2021/03/24	0	0.00	2	16.23	16.10	-2	8,306	-0.02%
2021/03/23	10	15.94	43	15.83	15.85	-33	8,273	-0.40%
2021/03/22	3	16.38	8	16.45	16.40	-5	8,191	-0.06%
2021/03/19	4	16.03	3	16.13	16.25	1	8,094	0.01%
2021/03/18	5	16.25	10	16.25	16.25	-5	8,125	-0.06%
2021/03/17	39	15.97	1	16.10	16.00	38	8,179	0.46%
2021/03/12	1	15.50	1	15.50	15.70	0	8,564	0.00%
2021/03/04	3	15.58	0	0.00	15.40	3	9,804	0.03%
2021/03/03	0	0.00	6	15.80	15.70	-6	9,899	-0.06%
2021/02/25	1	15.80	10	15.95	15.80	-9	10,284	-0.09%
2021/02/24	15	16.27	0	0.00	15.75	15	10,344	0.14%
2021/02/23	11	16.11	70	16.15	16.10	-59	10,691	-0.55%
2021/02/22	82	16.29	1	16.15	16.10	81	10,581	0.77%
2021/02/19	1	15.75	13	15.52	15.60	-12	10,255	-0.12%
2021/02/18	3	15.30	6	15.26	15.30	-3	10,124	-0.03%
2021/02/17	8	15.08	11	15.05	15.30	-3	9,965	-0.03%
2021/01/29	0	0.00	5	14.20	13.80	-5	9,543	-0.05%
2021/01/28	6	14.34	2	13.65	14.25	4	9,444	0.04%
2021/01/25	0	0.00	12	14.13	14.25	-12	9,146	-0.13%
2021/01/22	1	14.60	0	0.00	14.50	1	9,103	0.01%
2021/01/21	1	14.40	3	14.68	14.35	-2	9,046	-0.02%
2021/01/20	12	15.16	0	0.00	14.35	12	8,951	0.13%
2021/01/19	5	14.70	0	0.00	15.10	5	8,694	0.06%
2021/01/18	1	14.35	12	14.23	14.50	-11	8,591	-0.13%
2021/01/15	2	15.00	2	15.00	15.00	0	8,613	0.00%
2021/01/14	62	16.29	40	15.89	16.00	22	8,441	0.26%
2021/01/13	0	0.00	4	15.01	15.55	-4	7,538	-0.05%
2021/01/12	1	14.80	2	15.18	14.50	-1	7,235	-0.01%
2021/01/11	1	14.70	0	0.00	14.80	1	6,975	0.01%
2021/01/08	0	0.00	5	14.45	14.25	-5	6,834	-0.07%
2021/01/07	1	14.55	2	14.55	14.55	-1	6,790	-0.01%
2021/01/06	7	14.84	0	0.00	14.10	7	6,719	0.10%
2021/01/05	0	0.00	10	14.90	14.90	-10	6,538	-0.15%
2021/01/04	0	0.00	1	14.45	14.55	-1	6,416	-0.02%
2020/12/31	0	0.00	5	14.25	14.25	-5	6,307	-0.08%
2020/12/29	0	0.00	2	14.15	14.10	-2	6,232	-0.03%
2020/12/28	1	14.20	0	0.00	14.35	1	6,224	0.02%
2020/12/25	2	14.35	1	14.25	14.20	1	6,165	0.02%
2020/12/22	2	13.93	1	14.00	13.50	1	6,020	0.02%
2020/12/17	5	14.30	0	0.00	14.15	5	5,882	0.09%
2020/12/14	0	0.00	12	14.30	14.35	-12	5,774	-0.21%
2020/12/11	14	14.15	9	13.87	13.85	5	5,674	0.09%
2020/12/10	0	0.00	21	14.51	14.40	-21	5,542	-0.38%
2020/12/09	11	14.47	12	14.57	14.95	-1	5,392	-0.02%
2020/12/08	11	14.84	17	14.50	14.40	-6	5,187	-0.12%
2020/12/07	13	14.43	13	14.42	14.55	0	5,049	0.00%
2020/12/04	11	13.70	9	13.65	13.70	2	4,674	0.04%
2020/12/02	10	13.35	2	13.40	13.35	8	4,450	0.18%
2020/12/01	7	12.85	9	12.84	13.00	-2	4,151	-0.05%
2020/11/30	3	12.65	3	12.65	12.65	0	4,000	0.00%
2020/11/27	0	0.00	10	12.30	12.55	-10	3,815	-0.26%
2020/11/26	0	0.00	25	12.11	12.15	-25	3,693	-0.68%
2020/11/25	3	12.10	0	0.00	12.15	3	3,660	0.08%
2020/11/24	31	12.21	1	12.20	12.10	30	3,506	0.86%
2020/11/20	14	11.94	79	11.82	12.05	-65	3,046	-2.13%
2020/11/19	0	0.00	5	11.40	11.55	-5	2,592	-0.19%
2020/11/18	0	0.00	45.4	11.53	11.35	-45.4	2,574	-1.76%
2020/11/17	0	0.00	49	11.42	11.30	-49	2,555	-1.92%
2020/11/16	20	11.35	30	11.50	11.30	-10	2,572	-0.39%
2020/11/11	0	0.00	1	11.25	11.25	-1	2,600	-0.04%
2020/11/10	0	0.00	2	11.20	11.15	-2	2,643	-0.08%
2020/11/09	0	0.00	18	11.29	11.20	-18	2,800	-0.64%
2020/11/06	0	0.00	6	10.75	10.70	-6	2,794	-0.21%
2020/11/05	3	10.70	0	0.00	10.75	3	2,804	0.11%
2020/11/04	10	10.75	0	0.00	10.80	10	2,835	0.35%
2020/10/30	6	10.70	0	0.00	10.65	6	2,872	0.21%
2020/10/29	1	10.90	0	0.00	10.85	1	2,876	0.03%
2020/10/27	36	11.25	0	0.00	11.30	36	2,850	1.26%
2020/10/26	0	0.00	4	11.60	11.55	-4	2,838	-0.14%
2020/10/23	5	11.80	65	11.26	11.70	-60	2,798	-2.14%
2020/10/22	2	10.98	5	11.10	10.90	-3	2,652	-0.11%
2020/10/20	25	10.85	0	0.00	10.85	25	2,549	0.98%
2020/10/16	17	11.05	0	0.00	10.80	17	2,608	0.65%
2020/10/14	3	10.90	0	0.00	11.00	3	2,690	0.11%
2020/10/08	1	11.00	0	0.00	10.95	1	2,920	0.03%
2020/10/05	4	10.70	0	0.00	10.70	4	3,062	0.13%
2020/09/30	0	0.00	20	10.60	10.60	-20	3,115	-0.64%
2020/09/29	19	10.40	0	0.00	10.40	19	3,285	0.58%
2020/09/28	2	10.60	15	10.58	10.55	-13	3,508	-0.37%
2020/09/25	20	10.30	10	10.25	10.35	10	4,294	0.23%
2020/09/24	0	0.00	3	10.50	10.50	-3	4,587	-0.07%
2020/09/23	20	11.20	0	0.00	11.00	20	4,604	0.43%
2020/09/22	25	11.25	0	0.00	11.25	25	4,625	0.54%
2020/09/21	33	11.50	0	0.00	11.40	33	4,627	0.71%
2020/09/18	1	11.70	0	0.00	11.65	1	4,599	0.02%
2020/09/17	0	0.00	8	11.64	11.65	-8	4,592	-0.17%
2020/09/16	2	11.60	5	11.60	11.50	-3	4,604	-0.07%
2020/09/15	0	0.00	30	11.68	11.65	-30	4,626	-0.65%
2020/09/14	0	0.00	35	11.37	11.40	-35	4,688	-0.75%
2020/09/11	20	11.25	0	0.00	11.25	20	4,703	0.43%
2020/09/10	25	11.53	0	0.00	11.55	25	4,691	0.53%
2020/09/09	20	11.60	0	0.00	11.70	20	4,688	0.43%
2020/09/08	26	11.77	1	11.90	11.75	25	4,696	0.53%
2020/09/07	11	11.88	0	0.00	12.10	11	4,696	0.23%
2020/09/03	20	11.75	0	0.00	11.75	20	5,059	0.40%
2020/08/28	0	0.00	1	11.75	11.75	-1	5,166	-0.02%
2020/08/25	0.2	11.70	2	11.85	11.75	-1.8	5,244	-0.03%
2020/08/24	0	0.00	3	11.35	11.30	-3	5,189	-0.06%
2020/08/17	3	11.75	0	0.00	11.75	3	5,096	0.06%
2020/08/13	3	11.78	0	0.00	11.50	3	5,021	0.06%
2020/08/10	0	0.00	17	11.25	11.25	-17	4,782	-0.36%
2020/08/07	0	0.00	5	11.10	11.15	-5	4,774	-0.10%
2020/08/06	0	0.00	1	11.25	11.05	-1	4,774	-0.02%
2020/08/04	0	0.00	5	10.95	10.95	-5	4,761	-0.11%
2020/07/31	0	0.00	0	10.85	10.85	0	4,819	0.00%
2020/07/27	0	0.00	10	10.85	10.60	-10	4,865	-0.21%
2020/07/22	1	11.20	0	0.00	11.10	1	5,033	0.02%
2020/07/21	0	0.00	11	11.09	11.10	-11	5,005	-0.22%
2020/07/20	1	10.50	0	0.00	10.65	1	4,984	0.02%
2020/07/17	5	10.70	1	10.80	10.80	4	4,947	0.08%
2020/07/15	0	0.00	1	11.45	11.40	-1	4,831	-0.02%
2020/07/14	5	11.60	0	0.00	11.50	5	4,764	0.10%
2020/07/10	15	11.83	2	11.85	11.60	13	4,711	0.28%
2020/07/09	10	12.20	7	12.10	12.35	3	4,636	0.06%
2020/07/08	2	12.65	23	12.74	12.85	-21	4,513	-0.47%
2020/07/07	1	12.30	0	0.00	12.35	1	4,321	0.02%
2020/07/06	15	13.05	25	12.95	12.95	-10	4,112	-0.24%
2020/07/03	10	11.83	33	11.90	11.90	-23	3,344	-0.69%
2020/07/01	0	0.00	31	10.57	10.50	-31	2,989	-1.04%
2020/06/30	0	0.00	20	10.30	10.30	-20	2,952	-0.68%
2020/06/29	11	10.30	0	0.00	10.30	11	2,951	0.37%
2020/06/23	20	10.38	0	0.00	10.30	20	2,983	0.67%
2020/06/19	10	10.70	30	10.70	10.75	-20	3,052	-0.66%
2020/06/16	40	10.25	10	10.30	10.40	30	2,980	1.01%
2020/06/15	20	10.29	0	0.00	10.20	20	2,988	0.67%
2020/06/11	50	10.86	0	0.00	10.50	50	2,959	1.69%
2020/06/10	0	0.00	23	10.13	10.65	-23	2,602	-0.88%
2020/06/09	0	0.00	1	10.05	9.90	-1	2,546	-0.04%
2020/06/08	0	0.00	10	10.00	9.95	-10	2,529	-0.40%
2020/06/05	0	0.00	10	9.90	9.86	-10	2,483	-0.40%
2020/06/02	10	9.58	1	9.54	9.96	9	2,515	0.36%
2020/05/28	10	9.50	0	0.00	9.33	10	2,518	0.40%
2020/05/27	0	0.00	5	9.35	9.45	-5	2,567	-0.19%
2020/05/26	0	0.00	45	9.31	9.32	-45	2,808	-1.60%
2020/05/18	0	0.00	41	9.38	9.23	-41	2,976	-1.38%
2020/05/14	4	9.74	1	9.77	9.52	3	2,982	0.10%
2020/05/12	0	0.00	4	9.98	9.85	-4	2,977	-0.13%
2020/05/11	0	0.00	40	10.05	9.98	-40	3,037	-1.32%
2020/05/07	1	10.00	10	10.15	10.15	-9	2,984	-0.30%
2020/05/05	0	0.00	8	9.88	9.85	-8	2,911	-0.27%
2020/05/04	10	9.87	1	9.91	9.88	9	2,912	0.31%
2020/04/30	2	10.00	0	0.00	9.99	2	2,921	0.07%
2020/04/29	1	10.15	1	10.15	10.00	0	2,938	0.00%
2020/04/28	1	10.25	0	0.00	10.30	1	2,866	0.03%
2020/04/23	10	9.35	0	0.00	9.42	10	3,380	0.30%
2020/04/09	10	8.84	0	0.00	8.88	10	4,034	0.25%
2020/04/01	0	0.00	2	8.26	8.26	-2	4,148	-0.05%
2020/03/31	20	8.16	0	0.00	8.24	20	4,273	0.47%
2020/03/25	1	7.60	20	7.56	7.74	-19	4,873	-0.39%
2020/03/24	28	7.30	20	7.29	7.23	8	4,820	0.17%
2020/03/23	0	0.00	13	7.03	6.97	-13	4,809	-0.27%
2020/03/17	10	8.31	0	0.00	8.06	10	4,705	0.21%
2020/03/16	20	9.00	0	0.00	8.85	20	4,671	0.43%
2020/03/13	10	9.17	23	9.17	9.54	-13	4,623	-0.28%
2020/03/12	30	10.15	55	10.13	10.05	-25	4,539	-0.55%
2020/03/11	30	11.03	0	0.00	10.55	30	4,457	0.67%
2020/03/10	23	10.83	0	0.00	11.00	23	4,421	0.52%
2020/03/09	20	10.95	10	10.55	10.60	10	4,368	0.23%
2020/03/06	0	0.00	20	10.85	10.80	-20	4,293	-0.47%
2020/03/05	0	0.00	59	11.05	11.05	-59	4,266	-1.38%
2020/03/04	0	0.00	24	10.80	11.15	-24	4,221	-0.57%
2020/03/03	25	11.00	0	0.00	10.75	25	4,161	0.60%
2020/03/02	17	10.82	0	0.00	10.95	17	4,096	0.41%
2020/02/27	22	10.96	13.1	10.88	10.70	8.9	4,033	0.22%
2020/02/25	10	10.20	1	10.50	10.35	9	3,712	0.24%
2020/02/21	0	0.00	1	10.45	10.40	-1	3,617	-0.03%
2020/02/18	4	10.35	1	10.30	10.40	3	3,545	0.08%
2020/02/14	0	10.45	0	0.00	10.45	0	3,504	0.00%
2020/02/13	20	10.50	0	0.00	10.45	20	3,496	0.57%
2020/02/12	26	10.60	0	0.00	10.55	26	3,507	0.74%
2020/02/05	0	0.00	40	10.45	10.20	-40	3,372	-1.19%
2020/02/03	0	10.20	0	0.00	10.20	0	3,319	0.00%
2020/01/17	21	11.54	5	11.65	11.40	16	2,938	0.54%
2020/01/16	6	10.90	14	11.25	11.75	-8	2,603	-0.31%
2020/01/15	0	0.00	2	10.35	10.70	-2	2,178	-0.09%
2020/01/14	0	0.00	10	10.36	10.30	-10	2,113	-0.47%
2020/01/13	0	0.00	1	10.45	10.40	-1	2,083	-0.05%
2020/01/10	1	10.15	0	0.00	10.05	1	1,955	0.05%
2020/01/06	0	0.00	20	10.25	10.15	-20	1,842	-1.09%
2020/01/02	0	0.00	20	10.60	10.55	-20	1,773	-1.13%
2019/12/30	16	10.50	0	0.00	10.45	16	1,695	0.94%
2019/12/26	0	0.00	14	10.84	10.85	-14	1,553	-0.90%
2019/12/25	14	10.55	1	10.55	10.55	13	1,408	0.92%
2019/12/24	15	10.41	20	10.55	10.70	-5	1,332	-0.38%
2019/12/23	30	10.25	0	0.00	10.40	30	984	3.05%
2019/12/19	0	0.00	10	9.18	9.13	-10	663	-1.51%
2019/12/17	0	0.00	10	9.09	9.22	-10	687	-1.45%
2019/12/16	0	0.00	25	9.00	9.04	-25	679	-3.68%
2019/12/12	0	0.00	25	9.15	9.10	-25	661	-3.78%
2019/12/11	0	0.00	31	9.04	9.18	-31	650	-4.77%
2019/12/09	0	0.00	9	8.96	8.96	-9	641	-1.40%
2019/12/03	0	0.00	15	8.80	8.80	-15	752	-1.99%
2019/12/02	0	0.00	10	8.76	8.74	-10	797	-1.25%
2019/11/27	0	0.00	15	8.98	8.98	-15	813	-1.84%
2019/11/26	0	0.00	9	8.90	8.94	-9	823	-1.09%
2019/11/20	0	0.00	11	8.84	8.85	-11	815	-1.35%
2019/11/19	0	0.00	10	8.84	8.81	-10	818	-1.22%
2019/11/12	0	0.00	20	8.79	8.77	-20	821	-2.43%
2019/11/07	0	0.00	20	9.25	9.26	-20	794	-2.52%
2019/11/06	0	0.00	50	9.24	9.22	-50	810	-6.17%
2019/10/29	20	9.48	0	0.00	9.33	20	813	2.46%
2019/10/15	0	0.00	16	9.40	9.40	-16	811	-1.97%
2019/10/02	0	0.00	2	9.29	9.26	-2	862	-0.23%
2019/09/26	2	9.38	0	0.00	9.41	2	865	0.23%
2019/09/20	30	9.41	0	0.00	9.47	30	810	3.70%
2019/08/28	54	8.65	0	0.00	8.67	54	586	9.21%
2019/08/08	10	9.09	0	0.00	9.00	10	582	1.72%
2019/08/02	30	8.70	0	0.00	8.60	30	564	5.31%
2019/07/31	6	8.91	0	0.00	8.91	6	550	1.09%
2019/07/30	100	8.98	0	0.00	8.98	100	550	18.16%
2019/07/29	11	9.25	1	9.30	9.19	10	541	1.85%
2019/07/26	0	0.00	4	9.10	9.11	-4	521	-0.77%
2019/07/24	19	8.80	0	0.00	8.81	19	499	3.80%
2019/07/09	119	8.45	0	0.00	8.40	119	603	19.73%	大買/鉅額交易
2019/07/08	51	8.45	0	0.00	8.49	51	592	8.60%
2019/07/04	10	8.50	0	0.00	8.46	10	597	1.67%
2019/07/01	0	0.00	5	8.42	8.36	-5	607	-0.82%
2019/06/24	1	8.50	0	0.00	8.41	1	639	0.16%
2019/06/20	0	0.00	15	8.46	8.53	-15	647	-2.32%
2019/06/18	100	8.30	0	0.00	8.28	100	662	15.10%
2019/06/13	20	8.34	0	0.00	8.33	20	699	2.86%
2019/06/06	9	8.45	0	0.00	8.38	9	725	1.24%
2019/05/31	10	8.54	0	0.00	8.50	10	786	1.27%
2019/05/30	0	0.00	9	8.48	8.43	-9	787	-1.14%
2019/05/28	10	8.50	0	0.00	8.46	10	797	1.25%
2019/05/23	1	8.40	0	0.00	8.28	1	851	0.12%
2019/05/22	7	8.43	0	0.00	8.40	7	859	0.81%
2019/05/21	10	8.37	0	0.00	8.37	10	870	1.15%
2019/05/20	54	8.25	0	0.00	8.25	54	870	6.20%
2019/05/13	0	0.00	7	8.96	8.85	-7	1,041	-0.67%
2019/05/08	5	9.50	8	9.50	9.55	-3	1,032	-0.29%
2019/05/07	0	0.00	2	9.49	9.45	-2	1,032	-0.19%
2019/04/30	0	0.00	10	9.58	9.59	-10	1,032	-0.97%
2019/04/22	18	10.24	0	0.00	10.25	18	962	1.87%
2019/04/16	0	0.00	1	9.64	9.60	-1	831	-0.12%
2019/03/25	0	9.93	0	0.00	9.89	0	736	0.00%
2019/03/12	0	0.00	50	10.10	10.05	-50	649	-7.69%
2019/03/11	90	10.04	0	0.00	10.00	90	653	13.77%
2019/03/04	50	10.15	0	0.00	10.10	50	704	7.10%
2019/02/26	20	10.10	0	0.00	10.10	20	697	2.87%
2019/02/25	20	10.15	0	0.00	10.20	20	689	2.90%
2019/02/22	10	10.30	10	10.38	10.30	0	678	0.00%
2019/02/21	20	10.20	0	0.00	10.15	20	642	3.11%
2019/02/20	0	0.00	8	10.35	10.30	-8	633	-1.26%
2019/02/18	18	10.20	0	0.00	10.20	18	611	2.94%
2019/02/14	10	9.93	0	0.00	9.87	10	490	2.04%
2019/02/13	20	9.31	0	0.00	9.48	20	432	4.62%
2019/02/12	0	0.00	6	9.23	9.30	-6	421	-1.42%
2019/01/30	36	9.14	0	0.00	9.14	36	422	8.53%
2019/01/24	30	9.25	0	0.00	9.23	30	431	6.95%
2019/01/10	10	9.26	0	0.00	9.24	10	443	2.25%
2019/01/09	10	9.27	0	0.00	9.22	10	447	2.24%
2019/01/08	10	9.09	0	0.00	9.08	10	447	2.23%
2019/01/02	90	8.93	0	0.00	9.00	90	503	17.88%
2018/12/25	10	9.00	0	0.00	9.00	10	510	1.96%
2018/12/20	50	9.10	0	0.00	8.95	50	523	9.55%
2018/12/03	3	9.73	0	0.00	9.73	3	629	0.48%
2018/11/30	30	9.72	0	0.00	9.68	30	610	4.91%
2018/11/29	28	9.35	0	0.00	9.85	28	579	4.83%
2018/11/28	23	9.02	0	0.00	8.96	23	537	4.28%
2018/11/27	5	8.80	0	0.00	8.84	5	530	0.94%
2018/11/22	10	8.94	0	0.00	8.79	10	530	1.89%
2018/11/16	5	8.71	0	0.00	8.69	5	541	0.92%
2018/11/02	10	8.79	0	0.00	8.81	10	616	1.62%
2018/11/01	9	8.50	0	0.00	8.59	9	622	1.45%
2018/10/31	10	8.32	0	0.00	8.37	10	624	1.60%
2018/10/30	10	8.21	0	0.00	8.11	10	625	1.60%
2018/10/26	10	8.55	0	0.00	8.20	10	618	1.62%
2018/10/17	10	9.15	0	0.00	8.96	10	638	1.57%
2018/10/11	50	8.82	0	0.00	8.73	50	646	7.74%
2018/08/27	0	0.00	50	10.65	10.70	-50	1,264	-3.95%
2018/08/15	50	10.80	0	0.00	10.75	50	1,522	3.28%
2018/08/07	0	11.55	0	0.00	11.60	0	1,498	0.00%
2018/07/17	0	0.00	4	11.35	11.30	-4	1,776	-0.23%
2018/07/16	0	0.00	0.4	11.10	11.15	-0.4	1,768	-0.02%
2018/07/04	0	0.00	4	11.70	11.65	-4	1,737	-0.23%
2018/07/03	0	0.00	20	12.12	12.10	-20	1,737	-1.15%
2018/07/02	20	12.35	0	0.00	12.35	20	1,722	1.16%
2018/06/29	0	0.00	10	12.35	12.35	-10	1,720	-0.58%
2018/06/26	140	12.50	0	0.00	12.35	140	1,719	8.14%	大買/鉅額交易
2018/06/21	0	0.00	1	13.15	13.20	-1	1,748	-0.06%
2018/06/19	10	12.95	10	12.98	13.00	0	1,980	0.00%
2018/06/15	1	13.05	6	13.15	13.20	-5	1,956	-0.26%
2018/06/07	0	0.00	11	12.77	12.80	-11	1,821	-0.60%
2018/06/01	5	12.40	1	12.45	12.70	4	1,701	0.24%
2018/05/30	6	12.58	0	0.00	12.75	6	1,619	0.37%
2018/05/18	0	0.00	3	11.65	11.55	-3	1,658	-0.18%
2018/05/17	3	11.50	0	0.00	11.50	3	1,691	0.18%
2018/05/16	5	11.65	0	0.00	11.60	5	1,698	0.29%
2018/05/14	170	12.20	0	0.00	11.80	170	1,797	9.46%	大買/鉅額交易
2018/05/07	3	12.45	0	0.00	12.50	3	1,900	0.16%
2018/04/24	3	12.50	0	0.00	12.60	3	2,230	0.13%
2018/04/23	20	13.18	20	13.15	13.10	0	2,250	0.00%
2018/04/18	0	0.00	2	12.90	12.85	-2	2,341	-0.09%
2018/04/17	1	12.90	0	0.00	12.85	1	2,362	0.04%
2018/04/11	1	13.35	0	0.00	13.30	1	2,452	0.04%
2018/03/29	1	13.25	0	0.00	13.25	1	2,761	0.04%
2018/03/27	110	13.50	0	0.00	13.45	110	2,842	3.87%	大買/鉅額交易
2018/03/26	20	13.55	0	0.00	13.45	20	2,841	0.70%
2018/03/23	3	13.70	0	0.00	13.75	3	2,859	0.10%
2018/03/22	5	14.45	5	14.10	14.15	0	2,840	0.00%
2018/03/20	9	13.97	0	0.00	13.85	9	2,583	0.35%
2018/03/09	0	0.00	3	13.80	13.80	-3	2,716	-0.11%
2018/03/08	5	13.70	0	0.00	13.70	5	2,766	0.18%
2018/02/22	50	13.00	0	0.00	13.45	50	3,122	1.60%
2018/02/21	2	13.05	1	13.10	13.10	1	3,172	0.03%
2018/02/07	3	13.20	0	0.00	13.15	3	3,252	0.09%
2018/02/02	2	15.10	0	0.00	14.95	2	3,258	0.06%
2018/01/30	2	15.50	0	0.00	15.35	2	3,506	0.06%
2018/01/26	5	15.28	10	15.25	15.25	-5	3,520	-0.14%
2018/01/23	0	0.00	7	15.30	15.30	-7	3,791	-0.18%
2018/01/22	2	15.90	0	0.00	15.70	2	3,804	0.05%
2018/01/18	3	15.70	0	0.00	15.70	3	3,835	0.08%
2018/01/17	15	15.69	6	15.70	15.60	9	3,761	0.24%
2018/01/10	0	0.00	18	15.10	15.05	-18	3,833	-0.47%
2018/01/08	0	0.00	1	15.45	15.40	-1	4,060	-0.02%