菱生 (2369)-永豐金-台中券商分點個股進出

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
17.40
漲跌
▼0.40
漲幅
-2.25%
成交量
1,150張
產業
上市半導體類股
537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－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中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
2024/12/13	15	17.57	0	0.00	17.40	15	2,553	0.59%
2024/12/03	0	0.00	2	18.25	18.10	-2	2,557	-0.08%
2024/12/02	1	17.95	0	0.00	17.90	1	2,563	0.04%
2024/11/28	15	17.63	0	0.00	17.70	15	2,582	0.58%
2024/11/27	6	18.02	0	0.00	17.95	6	2,577	0.23%
2024/11/21	5	18.05	0	0.00	18.15	5	2,568	0.19%
2024/11/19	0	0.00	2	18.35	18.40	-2	2,552	-0.08%
2024/11/18	0	0.00	2	18.15	18.15	-2	2,554	-0.08%
2024/11/14	0	0.00	1	18.20	18.20	-1	2,538	-0.04%
2024/11/12	0	0.00	7	19.13	18.70	-7	2,506	-0.28%
2024/11/08	0	0.00	14	19.47	19.40	-14	2,414	-0.58%
2024/11/06	1	20.05	3	20.00	20.00	-2	2,396	-0.08%
2024/11/05	14	20.29	11	20.51	19.90	3	2,405	0.12%
2024/11/04	15	20.37	0	0.00	20.30	15	2,390	0.63%
2024/11/01	0	0.00	1	19.30	19.45	-1	2,333	-0.04%
2024/10/29	1	19.50	0	0.00	19.55	1	2,327	0.04%
2024/10/25	1	21.15	0	0.00	21.50	1	2,238	0.04%
2024/10/24	10	21.44	8.2	21.67	21.80	1.8	2,126	0.08%
2024/10/23	3	21.32	2	21.23	21.40	1	1,805	0.06%
2024/10/22	5	19.45	7	20.60	20.60	-2	1,271	-0.16%
2024/10/21	24	19.18	3	18.75	18.75	21	1,200	1.75%
2024/10/18	6	18.43	0	0.00	18.15	6	1,205	0.50%
2024/10/17	0	0.00	4	18.40	18.45	-4	1,254	-0.32%
2024/10/14	0.1	18.25	0	0.00	18.20	0.1	1,323	0.01%
2024/10/11	5	17.75	5	18.05	18.10	0	1,349	0.00%
2024/10/09	5	18.00	0	0.00	17.90	5	1,372	0.36%
2024/10/08	0	0.00	6	18.30	18.30	-6	1,393	-0.43%
2024/10/07	3	18.58	0	0.00	18.55	3	1,431	0.21%
2024/10/01	2	18.88	0	0.00	19.00	2	1,617	0.12%
2024/09/27	0	0.00	2	19.30	19.30	-2	1,727	-0.12%
2024/09/26	2	19.13	1	19.35	19.10	1	1,736	0.06%
2024/09/25	1	19.15	0	0.00	19.20	1	1,765	0.06%
2024/09/24	0	18.95	0	19.00	18.90	0	1,786	0.00%
2024/09/19	3	18.65	0	0.00	18.75	3	2,013	0.15%
2024/09/10	10	18.13	0	0.00	18.10	10	2,635	0.38%
2024/09/09	5	17.85	0	0.00	18.55	5	2,643	0.19%
2024/09/04	10	18.58	0	0.00	18.50	10	2,699	0.37%
2024/08/23	1	19.20	0	0.00	19.65	1	3,486	0.03%
2024/08/16	0	0.00	1	19.85	19.75	-1	4,344	-0.02%
2024/08/08	2	18.75	0	0.00	18.60	2	4,374	0.05%
2024/08/07	0	0.00	10	18.45	18.95	-10	4,385	-0.23%
2024/08/06	30	17.30	0	0.00	17.50	30	4,383	0.68%
2024/08/05	25	18.56	5	18.30	18.30	20	4,350	0.46%
2024/08/02	15	20.27	0	0.00	20.30	15	4,313	0.35%
2024/08/01	0	0.00	10	21.15	21.20	-10	4,314	-0.23%
2024/07/31	10	20.75	0	0.00	20.80	10	4,317	0.23%
2024/07/29	10	20.45	0	0.00	20.40	10	4,318	0.23%
2024/07/26	7	20.83	1	20.85	20.95	6	4,305	0.14%
2024/07/23	0	0.00	1	21.50	21.50	-1	4,316	-0.02%
2024/07/22	11	21.02	1	21.30	21.25	10	4,324	0.23%
2024/07/19	10	22.15	4	22.30	21.95	6	4,299	0.14%
2024/07/18	7	22.56	0	0.00	22.65	7	4,289	0.16%
2024/07/17	0	0.00	2	23.25	23.30	-2	4,262	-0.05%
2024/07/15	1	23.00	30	22.95	22.80	-29	4,305	-0.67%
2024/07/12	6	23.10	0	0.00	23.20	6	4,298	0.14%
2024/07/10	0	0.00	5	23.35	23.30	-5	4,357	-0.11%
2024/07/08	1	24.05	0	0.00	24.00	1	4,417	0.02%
2024/07/05	2	24.55	3	24.40	24.45	-1	4,391	-0.02%
2024/07/04	5	23.89	10	24.00	23.90	-5	4,353	-0.11%
2024/07/03	0	0.00	1	23.30	23.35	-1	4,339	-0.02%
2024/06/28	1	23.75	0	0.00	23.65	1	4,336	0.02%
2024/06/27	10	23.35	0	0.00	23.35	10	4,407	0.23%
2024/06/26	22	24.60	23	23.99	23.80	-1	4,418	-0.02%
2024/06/25	3	24.17	1	23.85	24.30	2	4,374	0.05%
2024/06/24	89.2	24.69	53	24.82	24.40	36.2	4,284	0.84%
2024/06/21	15.1	23.54	3	23.32	23.75	12.1	3,924	0.31%
2024/06/20	0.1	23.00	9	22.93	23.10	-8.9	3,884	-0.23%
2024/06/19	2	22.85	4	22.65	22.55	-2	3,999	-0.05%
2024/06/18	3	22.65	0	0.00	22.80	3	4,325	0.07%
2024/06/17	1	22.40	0	0.00	22.80	1	4,344	0.02%
2024/06/11	5	22.28	0	0.00	22.20	5	4,499	0.11%
2024/06/07	0	0.00	2	22.80	22.95	-2	4,546	-0.04%
2024/06/06	12	23.03	0	0.00	22.80	12	4,582	0.26%
2024/06/05	5	23.45	1	23.40	23.40	4	4,585	0.09%
2024/06/04	2	24.70	1	24.00	24.00	1	4,714	0.02%
2024/06/03	15	24.73	11	24.48	24.20	4	4,904	0.08%
2024/05/31	6	24.91	8	24.58	24.50	-2	4,995	-0.04%
2024/05/30	8	24.29	1	24.10	24.15	7	4,928	0.14%
2024/05/29	0	0.00	9	24.81	24.60	-9	4,947	-0.18%
2024/05/28	5	23.99	2	23.90	24.15	3	5,079	0.06%
2024/05/27	13	23.03	0	0.00	23.40	13	5,030	0.26%
2024/05/24	8	22.16	0	0.00	22.10	8	5,078	0.16%
2024/05/22	5	23.10	8	22.56	22.20	-3	5,542	-0.05%
2024/05/16	0	0.00	5	21.40	21.40	-5	8,721	-0.06%
2024/05/15	14	21.40	28	21.35	21.35	-14	9,770	-0.14%
2024/05/10	0	0.00	2	20.95	21.15	-2	10,704	-0.02%
2024/05/08	0	0.00	2	21.55	21.60	-2	11,728	-0.02%
2024/05/07	3	22.00	0	0.00	21.70	3	12,507	0.02%
2024/04/24	0	0.00	1	21.65	21.95	-1	14,959	-0.01%
2024/04/23	3	21.30	0	0.00	21.35	3	14,951	0.02%
2024/04/19	1	21.60	0	0.00	21.80	1	14,935	0.01%
2024/04/18	4	22.35	0	0.00	22.35	4	14,894	0.03%
2024/04/17	2	22.70	3	22.70	22.80	-1	14,887	-0.01%
2024/04/16	2	22.10	0	0.00	22.20	2	14,886	0.01%
2024/04/15	5	23.33	1	23.20	23.05	4	14,838	0.03%
2024/04/12	0	0.00	1	24.30	24.20	-1	14,769	-0.01%
2024/04/11	0	0.00	3	24.63	24.45	-3	14,759	-0.02%
2024/04/10	3	25.18	1	24.90	24.95	2	14,760	0.01%
2024/04/09	1	25.10	5	25.00	24.90	-4	14,695	-0.03%
2024/04/03	1	24.10	0	0.00	24.15	1	14,680	0.01%
2024/04/02	5	25.00	0	0.00	24.40	5	14,820	0.03%
2024/04/01	0	0.00	0	24.20	24.90	0	15,048	0.00%
2024/03/28	0	0.00	2	24.25	24.10	-2	15,070	-0.01%
2024/03/27	0	24.45	0	0.00	24.35	0	15,060	0.00%
2024/03/25	6	25.29	9	25.62	25.20	-3	15,050	-0.02%
2024/03/22	13	25.33	12	25.46	25.35	1	15,016	0.01%
2024/03/21	6	25.19	6	25.16	24.90	0	14,898	0.00%
2024/03/20	0	0.00	20	24.30	24.15	-20	14,619	-0.14%
2024/03/19	5	24.60	2	24.75	24.45	3	14,640	0.02%
2024/03/18	3	24.73	18	24.70	24.85	-15	14,646	-0.10%
2024/03/15	2	24.20	1	24.10	24.05	1	14,617	0.01%
2024/03/14	2	24.70	0	0.00	24.35	2	14,613	0.01%
2024/03/13	1	24.85	47	25.14	24.95	-46	14,624	-0.31%
2024/03/12	1	25.55	0	0.00	25.55	1	14,624	0.01%
2024/03/11	2	25.05	2	25.15	24.90	0	14,644	0.00%
2024/03/08	5	24.76	5	24.80	24.75	0	14,682	0.00%
2024/03/07	12	26.79	9	26.06	25.60	3	14,631	0.02%
2024/03/06	2	26.93	7	26.51	27.10	-5	14,558	-0.03%
2024/03/05	8	26.12	12	26.19	26.45	-4	14,663	-0.03%
2024/03/04	0	0.00	21	26.39	26.25	-21	15,604	-0.13%
2024/03/01	198	26.70	42	26.57	26.35	156	15,581	1.00%	大買/鉅額交易
2024/02/29	28	26.80	32	26.89	26.60	-4	15,319	-0.03%
2024/02/27	59	26.58	34	26.44	26.40	25	15,175	0.16%
2024/02/26	26	27.07	113	26.93	27.10	-87	15,001	-0.58%	大賣/
2024/02/23	15	27.23	8	26.90	26.65	7	14,866	0.05%
2024/02/22	18	27.39	62	27.29	27.25	-44	14,794	-0.30%
2024/02/21	40	27.90	36	27.92	27.60	4	14,615	0.03%
2024/02/20	46	28.21	40	27.84	27.75	6	14,454	0.04%
2024/02/19	135	29.45	176	29.64	28.40	-41	14,008	-0.29%	大買/大賣/
2024/02/16	27	26.36	60	27.07	28.10	-33	12,541	-0.26%
2024/02/15	21	25.45	41	25.24	25.55	-20	11,643	-0.17%
2024/02/05	9	24.02	17	24.20	24.15	-8	11,497	-0.07%
2024/02/02	9	24.02	15	23.98	23.90	-6	11,304	-0.05%
2024/02/01	8	23.96	11	23.86	23.80	-3	11,194	-0.03%
2024/01/31	71	24.87	55	24.67	24.35	16	11,138	0.14%
2024/01/30	23	24.31	49	24.26	24.55	-26	10,369	-0.25%
2024/01/29	1	22.80	4	22.66	22.70	-3	9,680	-0.03%
2024/01/26	3	22.90	55	22.88	22.70	-52	9,703	-0.54%
2024/01/25	55	23.34	86	23.21	23.20	-31	9,672	-0.32%
2024/01/24	281	24.61	57.2	24.53	23.90	223.8	9,552	2.34%	大買/鉅額交易
2024/01/23	26	23.42	32.5	23.31	23.90	-6.5	8,402	-0.08%
2024/01/22	6	21.57	3	21.53	21.75	3	8,120	0.04%
2024/01/19	0.1	21.10	0	0.00	21.00	0.1	8,223	0.00%
2024/01/15	1.3	20.87	0	0.00	21.10	1.3	11,370	0.01%
2024/01/12	0	0.00	3	20.75	20.60	-3	12,009	-0.02%
2024/01/11	10	20.85	0	0.00	21.00	10	12,175	0.08%
2024/01/09	1	21.10	0	0.00	20.90	1	12,858	0.01%
2024/01/08	5	21.60	0	0.00	21.50	5	13,018	0.04%
2024/01/05	12	22.00	5	22.45	21.85	7	13,001	0.05%
2024/01/04	1	22.25	1	22.75	22.20	0	12,989	0.00%
2024/01/03	6	22.82	0	0.00	22.60	6	12,970	0.05%
2024/01/02	1	22.80	0	0.00	22.95	1	12,951	0.01%
2023/12/29	0.1	22.90	1	22.95	22.90	-0.9	12,942	-0.01%
2023/12/28	60	22.85	110	23.38	23.30	-50	12,907	-0.39%	大賣/
2023/12/27	72.2	23.13	10	23.11	23.20	62.2	12,757	0.49%
2023/12/26	3	21.97	7	22.26	22.35	-4	12,489	-0.03%
2023/12/25	24	21.98	8	22.09	21.85	16	12,424	0.13%
2023/12/22	10	21.70	0	0.00	21.65	10	12,348	0.08%
2023/12/21	1	21.75	0	0.00	21.70	1	12,332	0.01%
2023/12/20	2	22.20	0	0.00	22.20	2	12,313	0.02%
2023/12/19	1	21.70	0	0.00	21.85	1	12,267	0.01%
2023/12/15	2	22.43	0	0.00	22.35	2	12,245	0.02%
2023/12/14	8	23.18	3	23.12	22.85	5	12,198	0.04%
2023/12/13	1	22.75	1	22.65	22.70	0	12,147	0.00%
2023/12/11	0	0.00	4	23.08	23.00	-4	12,100	-0.03%
2023/12/08	10	23.50	0	0.00	23.30	10	12,079	0.08%
2023/12/07	1	23.25	0	0.00	23.30	1	12,064	0.01%
2023/12/06	3	23.43	7	23.43	23.55	-4	12,036	-0.03%
2023/12/05	0	0.00	4	23.25	23.30	-4	11,988	-0.03%
2023/12/04	2	24.18	15	24.10	23.70	-13	11,939	-0.11%
2023/12/01	10	23.83	21	24.15	24.15	-11	11,883	-0.09%
2023/11/30	29	24.31	43	24.00	23.90	-14	11,820	-0.12%
2023/11/29	65	24.71	204.2	24.85	24.30	-139.2	11,673	-1.19%	大賣/鉅額交易
2023/11/28	1	23.60	10.3	23.36	23.45	-9.3	11,095	-0.08%
2023/11/27	15	23.48	14	23.33	23.20	1	11,022	0.01%
2023/11/22	3	23.18	11	23.37	23.45	-8	11,135	-0.07%
2023/11/21	13	23.14	21	23.57	23.05	-8	11,163	-0.07%
2023/11/20	30	23.43	13.5	23.31	23.25	16.5	11,011	0.15%
2023/11/17	21	22.90	22	23.15	22.80	-1	10,827	-0.01%
2023/11/16	4	22.45	17	22.56	22.45	-13	10,606	-0.12%
2023/11/15	45	22.49	34	22.89	22.60	11	10,389	0.11%
2023/11/14	8	21.39	11	21.40	21.75	-3	9,836	-0.03%
2023/11/13	14	21.44	15	21.33	21.65	-1	9,676	-0.01%
2023/11/10	1	20.40	1	20.10	20.10	0	9,288	0.00%
2023/11/09	1	20.40	4	20.16	20.05	-3	9,223	-0.03%
2023/11/08	3	20.58	0	20.55	20.40	3	9,169	0.03%
2023/11/07	4	20.36	1	20.45	20.75	3	9,060	0.03%
2023/11/06	1	21.25	2	20.90	21.15	-1	8,961	-0.01%
2023/11/03	0	21.03	30.3	20.91	20.80	-30.3	8,885	-0.34%
2023/11/02	5	21.10	1.2	21.22	21.10	3.8	8,827	0.04%
2023/11/01	1	20.91	12.5	21.08	20.85	-11.5	8,765	-0.13%
2023/10/31	1	21.50	0	0.00	21.15	1	8,649	0.01%
2023/10/30	4	22.04	8	22.13	21.75	-4	8,496	-0.05%
2023/10/27	8	21.77	4	21.80	21.70	4	8,318	0.05%
2023/10/26	43	22.98	28	22.78	22.40	15	8,168	0.18%
2023/10/25	24	23.59	22	23.45	23.25	2	8,159	0.02%
2023/10/24	59	24.75	45	24.17	23.55	14	7,787	0.18%
2023/10/23	16	23.29	102	23.22	23.65	-86	6,176	-1.39%	大賣/
2023/10/20	32	21.13	18	21.04	21.50	14	5,607	0.25%
2023/10/19	0.3	19.50	1	19.80	19.55	-0.8	4,977	-0.02%
2023/10/18	12.5	19.87	9	19.67	20.10	3.5	4,813	0.07%
2023/10/17	67.1	18.99	71	19.24	18.85	-3.9	4,372	-0.09%
2023/10/16	5	18.72	2	18.75	19.10	3	4,165	0.07%
2023/10/12	4	17.53	1	17.70	17.70	3	4,107	0.07%
2023/10/05	0	0.00	21	17.40	17.25	-21	4,261	-0.49%
2023/10/04	1	17.40	5	17.50	17.40	-4	4,291	-0.09%
2023/10/03	3	18.25	1	17.90	17.90	2	4,333	0.05%
2023/09/22	0	0.00	2	18.63	18.80	-2	5,199	-0.04%
2023/09/21	0	0.00	1	18.80	18.75	-1	5,189	-0.02%
2023/09/20	3	19.20	0	0.00	19.00	3	5,188	0.06%
2023/09/19	6	19.20	6	19.50	19.20	0	5,173	0.00%
2023/09/18	2	19.35	1	19.35	19.30	1	5,157	0.02%
2023/09/15	3	19.40	5	19.40	19.55	-2	5,156	-0.04%
2023/09/14	0	0.00	3	19.47	19.55	-3	5,134	-0.06%
2023/09/13	3	19.40	4	19.49	19.25	-1	5,131	-0.02%
2023/09/12	14	19.67	2	19.68	19.70	12	5,129	0.23%
2023/09/11	4	19.55	3	19.55	19.30	1	5,114	0.02%
2023/09/08	1	19.50	1	19.40	19.40	0	5,071	0.00%
2023/09/07	6	19.57	24	19.63	19.55	-18	5,035	-0.36%
2023/09/06	5	19.92	14	19.78	19.65	-9	4,995	-0.18%
2023/09/05	4	19.78	33	19.92	19.85	-29	4,916	-0.59%
2023/09/04	7	19.51	3	19.68	19.40	4	4,799	0.08%
2023/09/01	40.2	20.58	9	19.93	20.70	31.2	4,607	0.68%
2023/08/31	1	18.85	1	19.10	19.10	0	4,113	0.00%
2023/08/29	2	18.85	0.1	18.70	18.80	1.9	4,056	0.05%
2023/08/28	37.1	19.15	7	19.07	18.95	30.1	3,970	0.76%
2023/08/25	4	18.93	13	18.63	18.80	-9	3,661	-0.25%
2023/08/24	0	0.00	3	17.65	17.50	-3	3,472	-0.09%
2023/08/23	0	0.00	1	17.25	17.25	-1	3,444	-0.03%
2023/08/22	1.1	16.78	0	0.00	16.70	1.1	3,433	0.03%
2023/08/21	1	16.95	0	0.00	16.95	1	3,422	0.03%
2023/08/11	2	17.35	0	0.00	17.35	2	3,371	0.06%
2023/08/09	2	18.20	2	18.20	18.20	0	3,323	0.00%
2023/08/08	0	0.00	2	18.63	18.50	-2	3,296	-0.06%
2023/08/07	0	0.00	4	18.83	18.75	-4	3,280	-0.12%
2023/08/04	0	0.00	4	18.15	18.10	-4	3,244	-0.12%
2023/08/02	1	18.15	0	0.00	18.10	1	3,209	0.03%
2023/08/01	0	0.00	0	18.90	18.50	0	3,159	0.00%
2023/07/31	1	18.85	1	18.85	18.70	0	3,108	0.00%
2023/07/28	4	20.09	6	20.12	20.05	-2	2,944	-0.07%
2023/07/27	1	18.15	16	18.32	19.35	-15	2,504	-0.60%
2023/07/26	1	17.75	0	0.00	17.60	1	2,283	0.04%
2023/07/25	0	0.00	5	17.99	17.90	-5	2,266	-0.22%
2023/07/24	10	17.60	10	17.50	17.55	0	2,228	0.00%
2023/07/21	0	0.00	15	17.87	17.90	-15	2,206	-0.68%
2023/07/19	1	18.00	0.1	17.60	17.55	0.9	2,159	0.04%
2023/07/18	1.1	17.90	8	18.35	17.85	-6.9	2,129	-0.32%
2023/07/17	0	0.00	4	18.00	17.95	-4	2,030	-0.20%
2023/07/13	7	18.21	7	18.06	17.85	0	1,994	0.00%
2023/07/12	0	0.00	2	17.90	17.90	-2	1,892	-0.11%
2023/07/11	0	0.00	2	17.90	17.80	-2	1,846	-0.11%
2023/07/10	0	0.00	1	17.95	17.50	-1	1,821	-0.05%
2023/07/07	3	17.93	1	17.95	17.85	2	1,813	0.11%
2023/07/06	6	18.01	11	18.01	18.40	-5	1,658	-0.30%
2023/07/05	38	18.00	15.2	17.99	18.00	22.8	1,477	1.54%
2023/07/04	1	16.90	17	16.08	17.15	-16	1,025	-1.56%
2023/07/03	0	0.00	3	15.65	15.60	-3	908	-0.33%
2023/06/27	1	15.25	0	0.00	15.25	1	879	0.11%
2023/06/26	0	0.00	9	15.59	15.60	-9	870	-1.03%
2023/06/19	0	0.00	5	15.53	15.55	-5	862	-0.58%
2023/06/16	0	0.00	1	15.45	15.60	-1	842	-0.12%
2023/06/14	0	0.00	1	15.10	15.15	-1	781	-0.13%
2023/06/09	0	0.00	1	14.90	14.95	-1	775	-0.13%
2023/06/05	0	0.00	13	14.94	14.95	-13	830	-1.56%
2023/06/02	0	0.00	7	14.65	14.65	-7	823	-0.85%
2023/06/01	0	0.00	5	14.55	14.55	-5	826	-0.60%
2023/05/31	0	0.00	2	14.65	14.65	-2	839	-0.24%
2023/05/29	0	0.00	10	14.63	14.60	-10	845	-1.18%
2023/05/25	10	14.40	0	0.00	14.35	10	884	1.13%
2023/05/24	0	0.00	1	14.50	14.55	-1	910	-0.11%
2023/05/23	0	0.00	17	14.43	14.40	-17	928	-1.83%
2023/05/19	0	0.00	2	14.20	14.05	-2	1,007	-0.20%
2023/05/15	14	13.60	0	0.00	13.60	14	1,102	1.27%
2023/05/11	13	13.72	0	0.00	13.60	13	1,179	1.10%
2023/05/09	10	14.10	1	14.30	14.00	9	1,219	0.74%
2023/05/05	0	0.00	2	14.30	14.20	-2	1,278	-0.16%
2023/05/04	0	0.00	1	14.25	14.20	-1	1,422	-0.07%
2023/05/02	3	14.17	0	0.00	14.30	3	1,495	0.20%
2023/04/27	30	14.16	0	0.00	14.05	30	1,495	2.01%
2023/04/26	3	13.85	0	0.00	14.15	3	1,492	0.20%
2023/04/25	12	14.28	0	0.00	14.20	12	1,483	0.81%
2023/04/24	4	14.63	0	0.00	14.70	4	1,472	0.27%
2023/04/21	3	14.92	0	0.00	14.85	3	1,471	0.20%
2023/04/20	12	15.33	0	15.25	15.05	12	1,460	0.82%
2023/04/19	0	0.00	2	15.65	15.50	-2	1,454	-0.14%
2023/04/18	2	15.65	3	15.80	15.70	-1	1,443	-0.07%
2023/04/17	0.1	15.60	4	15.63	15.60	-3.9	1,412	-0.28%
2023/04/12	5	15.05	1	15.70	15.70	4	1,355	0.30%
2023/04/11	0	0.00	1	15.10	15.10	-1	1,302	-0.08%
2023/04/10	3	14.90	0	0.00	14.90	3	1,299	0.23%
2023/04/06	2	14.90	0	0.00	15.05	2	1,291	0.15%
2023/03/31	0	0.00	2	15.25	15.15	-2	1,288	-0.16%
2023/03/29	2	14.95	0	0.00	14.90	2	1,277	0.16%
2023/03/28	0	15.30	0	0.00	15.05	0	1,280	0.00%
2023/03/27	0	0.00	2	15.25	15.25	-2	1,275	-0.16%
2023/03/22	0	0.00	2	15.00	15.00	-2	1,260	-0.16%
2023/03/21	0	14.95	0	0.00	14.95	0	1,259	0.00%
2023/03/16	0	0.00	1	14.55	14.35	-1	1,258	-0.08%
2023/03/15	1	14.95	0	0.00	14.80	1	1,252	0.08%
2023/03/14	0	0.00	4	14.85	14.85	-4	1,260	-0.32%
2023/03/13	1	14.95	0	0.00	15.00	1	1,271	0.08%
2023/03/10	1	15.10	0	0.00	15.10	1	1,280	0.08%
2023/03/09	0	15.75	0	0.00	15.55	0	1,276	0.00%
2023/03/06	3	15.35	0	0.00	15.40	3	1,231	0.24%
2023/03/03	2	15.23	1	15.30	15.35	1	1,223	0.08%
2023/03/02	1	15.25	0	0.00	15.20	1	1,209	0.08%
2023/03/01	5	15.00	0	0.00	15.15	5	1,207	0.41%
2023/02/24	3	15.35	0	0.00	15.15	3	1,204	0.25%
2023/02/23	0	0.00	3	15.45	15.40	-3	1,192	-0.25%
2023/02/21	5	15.55	0	0.00	15.45	5	1,166	0.43%
2023/02/20	0	0.00	33	15.31	15.70	-33	1,163	-2.84%
2023/02/17	0	0.00	1	15.15	15.45	-1	1,138	-0.09%
2023/02/16	5	15.20	2	15.10	15.25	3	1,104	0.27%
2023/02/15	0	14.65	0	0.00	14.55	0	1,033	0.00%
2023/02/14	0	0.00	2	14.65	14.55	-2	1,034	-0.19%
2023/02/13	0	0.00	2	14.50	14.45	-2	1,120	-0.18%
2023/02/10	1	14.80	0	0.00	14.40	1	1,126	0.09%
2023/02/09	1	15.20	0	0.00	14.90	1	1,101	0.09%
2023/02/07	1	14.75	0	0.00	14.75	1	1,045	0.10%
2023/02/06	10	14.83	0	0.00	14.80	10	1,095	0.91%
2023/02/02	11	15.18	6	15.12	15.10	5	1,040	0.48%
2023/02/01	2	14.45	10	14.22	14.70	-8	900	-0.89%
2023/01/31	0	0.00	10	13.55	13.95	-10	852	-1.17%
2023/01/13	0	0.00	2	13.55	13.15	-2	837	-0.24%
2023/01/11	0	0.00	9	13.46	13.45	-9	837	-1.07%
2023/01/10	2	13.30	0	0.00	13.30	2	836	0.24%
2023/01/09	10	13.50	0	0.00	13.45	10	838	1.19%
2023/01/06	0	0.00	4	13.20	13.25	-4	848	-0.47%
2023/01/04	4	13.00	0	0.00	12.95	4	877	0.46%
2022/12/30	2	12.95	0	0.00	12.95	2	889	0.22%
2022/12/23	2	13.15	0	0.00	13.20	2	928	0.22%
2022/12/22	1	13.40	0	0.00	13.40	1	943	0.11%
2022/12/21	1	13.25	0	0.00	13.20	1	973	0.10%
2022/12/20	12	13.38	0	0.00	13.20	12	981	1.22%
2022/12/15	0	0.00	4	14.03	14.05	-4	1,016	-0.39%
2022/12/14	2	13.85	0	0.00	13.85	2	1,022	0.20%
2022/12/13	2	13.75	0	0.00	13.75	2	1,023	0.20%
2022/12/02	2	14.85	10	14.90	14.90	-8	1,039	-0.77%
2022/11/30	0	0.00	1	14.15	14.25	-1	1,031	-0.10%
2022/11/25	2	14.00	0	0.00	13.95	2	1,045	0.19%
2022/11/21	0	0.00	5	14.15	14.00	-5	1,053	-0.47%
2022/11/17	0	0.00	3	14.40	14.45	-3	1,050	-0.29%
2022/11/16	0	0.00	1	14.20	14.15	-1	1,038	-0.10%
2022/11/15	0	0.00	3	14.10	14.15	-3	1,028	-0.29%
2022/11/10	1	13.85	0	0.00	13.85	1	1,005	0.10%
2022/11/09	0	0.00	1	13.90	13.95	-1	1,002	-0.10%
2022/11/08	0	0.00	6	13.62	13.50	-6	923	-0.65%
2022/11/02	21	13.15	0	0.00	13.15	21	963	2.18%
2022/11/01	0	0.00	2	13.05	13.10	-2	938	-0.21%
2022/10/31	0	0.00	1	12.85	12.90	-1	956	-0.10%
2022/10/28	1	12.60	0	0.00	12.65	1	1,020	0.10%
2022/10/27	0	0.00	1	12.90	13.00	-1	1,066	-0.09%
2022/10/21	1	12.65	0	0.00	12.65	1	1,123	0.09%
2022/10/18	0	0.00	4	12.85	12.85	-4	1,148	-0.35%
2022/10/14	0.1	12.75	0	0.00	12.65	0.1	1,178	0.01%
2022/10/12	2	12.75	10	12.60	12.75	-8	1,162	-0.69%
2022/10/11	0	0.00	1	13.05	12.95	-1	1,166	-0.09%
2022/10/07	0	0.00	3	13.50	13.45	-3	1,169	-0.26%
2022/10/06	0	0.00	1	13.45	13.50	-1	1,181	-0.08%
2022/09/30	0	0.00	1	12.85	12.90	-1	1,230	-0.08%
2022/09/29	0	0.00	2	12.80	12.85	-2	1,247	-0.16%
2022/09/28	0	0.00	4	12.55	12.35	-4	1,254	-0.32%
2022/09/27	7	13.23	1	13.25	13.30	6	1,240	0.48%
2022/09/26	2.1	13.67	2	14.00	13.35	0.1	1,257	0.01%
2022/09/22	0	0.00	3	14.72	14.75	-3	1,292	-0.23%
2022/09/21	3	14.85	1	14.90	14.80	2	1,288	0.16%
2022/09/20	0	0.00	1	15.05	14.95	-1	1,295	-0.08%
2022/09/16	0	0.00	1	15.30	14.85	-1	1,316	-0.08%
2022/09/13	0.2	15.25	0	0.00	15.15	0.2	1,369	0.01%
2022/09/12	0	0.00	4	15.15	15.10	-4	1,396	-0.29%
2022/09/08	0	0.00	1	14.90	14.90	-1	1,433	-0.07%
2022/09/06	3	15.00	0	0.00	15.00	3	1,464	0.20%
2022/09/05	3	15.35	0	0.00	15.15	3	1,486	0.20%
2022/09/02	4	15.68	0	0.00	15.55	4	1,490	0.27%
2022/09/01	0.1	16.00	0	0.00	15.70	0.1	1,503	0.01%
2022/08/31	0	0.00	5	15.80	16.00	-5	1,498	-0.33%
2022/08/30	2	15.70	1	15.80	15.85	1	1,502	0.07%
2022/08/29	23	15.60	0	0.00	15.65	23	1,504	1.53%
2022/08/26	0	0.00	25	16.24	16.15	-25	1,501	-1.66%
2022/08/25	0.1	16.10	1	16.10	16.00	-0.9	1,497	-0.06%
2022/08/24	1	15.85	0	0.00	15.85	1	1,504	0.07%
2022/08/19	5	16.30	0	0.00	16.55	5	1,578	0.32%
2022/08/18	0.2	16.45	1	16.25	16.20	-0.8	1,566	-0.05%
2022/08/17	1	16.10	0	0.00	16.10	1	1,562	0.06%
2022/08/16	0.1	16.23	2	16.20	16.25	-1.9	1,562	-0.12%
2022/08/15	0	0.00	1	16.25	16.15	-1	1,564	-0.06%
2022/08/12	0.2	15.80	2	15.70	15.85	-1.8	1,560	-0.12%
2022/08/11	0	0.00	5	15.45	15.40	-5	1,547	-0.32%
2022/08/10	2	15.05	0	0.00	15.10	2	1,543	0.13%
2022/08/09	3	15.30	0	0.00	15.25	3	1,542	0.19%
2022/08/08	1	15.50	5	15.70	15.50	-4	1,536	-0.26%
2022/08/05	5	15.95	20	15.95	15.90	-15	1,522	-0.99%
2022/08/03	20	16.60	0	0.00	16.60	20	1,474	1.36%
2022/08/01	0	0.00	2	17.00	17.00	-2	1,436	-0.14%
2022/07/29	0	0.00	5	16.95	16.90	-5	1,431	-0.35%
2022/07/26	3	16.73	0	0.00	16.40	3	1,414	0.21%
2022/07/25	3	16.80	0	0.00	16.90	3	1,413	0.21%
2022/07/22	0	0.00	0	17.15	16.95	0	1,417	0.00%
2022/07/21	6	16.85	10	17.00	17.00	-4	1,441	-0.28%
2022/07/19	2	16.25	0	0.00	16.55	2	1,461	0.14%
2022/07/18	0	0.00	10	16.40	16.35	-10	1,467	-0.68%
2022/07/15	0	0.00	10	16.20	16.10	-10	1,465	-0.68%
2022/07/08	0	0.00	20	16.20	16.25	-20	1,481	-1.35%
2022/07/06	5	15.20	0	0.00	15.20	5	1,461	0.34%
2022/07/01	5	16.00	0	0.00	15.40	5	1,481	0.34%
2022/06/30	6	16.46	0	0.00	16.45	6	1,455	0.41%
2022/06/29	2	17.10	0	0.00	17.30	2	1,439	0.14%
2022/06/28	2	17.50	0	0.00	17.35	2	1,475	0.14%
2022/06/22	3	17.25	0	0.00	17.00	3	1,729	0.17%
2022/06/21	1	17.85	0	0.00	17.85	1	1,759	0.06%
2022/06/17	18	18.08	0	0.00	18.10	18	1,791	1.00%
2022/06/16	21	19.25	0	0.00	18.70	21	1,818	1.15%
2022/06/14	3	19.40	0	0.00	19.45	3	1,936	0.15%
2022/06/13	10	19.90	0	0.00	19.90	10	1,919	0.52%
2022/06/02	0	0.00	0.1	21.70	21.60	-0.1	2,090	0.00%
2022/06/01	0	0.00	3	21.65	21.60	-3	2,140	-0.14%
2022/05/31	2	21.65	2	21.85	21.50	0	2,156	0.00%
2022/05/30	0	0.00	3	21.37	21.60	-3	2,125	-0.14%
2022/05/26	1	21.00	0	0.00	20.65	1	2,137	0.05%
2022/05/25	1	20.85	0	0.00	20.90	1	2,167	0.05%
2022/05/20	0	0.00	2	21.10	21.10	-2	2,259	-0.09%
2022/05/18	0	0.00	2	21.10	21.10	-2	2,291	-0.09%
2022/05/17	2	20.85	0	0.00	20.90	2	2,320	0.09%
2022/05/12	5.1	19.91	0	0.00	19.80	5.1	2,351	0.21%
2022/05/11	8	20.26	0	0.00	20.20	8	2,355	0.34%
2022/05/10	10	20.35	0	0.00	20.75	10	2,427	0.41%
2022/05/09	22	20.95	2	21.10	20.80	20	2,479	0.81%
2022/05/05	1	21.65	0	0.00	21.65	1	2,516	0.04%
2022/04/27	25	20.70	0	0.00	21.10	25	2,749	0.91%
2022/04/26	0	0.00	15	21.90	21.60	-15	2,730	-0.55%
2022/04/25	15	22.00	1	22.10	21.90	14	2,761	0.51%
2022/04/22	5	22.75	10	22.95	22.90	-5	2,759	-0.18%
2022/04/21	0	0.00	3	23.37	23.25	-3	2,810	-0.11%
2022/04/20	12	23.16	10	23.25	23.15	2	2,845	0.07%
2022/04/19	0	0.00	3	23.07	23.10	-3	2,891	-0.10%
2022/04/18	6	22.52	3	22.50	22.60	3	2,967	0.10%
2022/04/15	25	22.91	0	0.00	22.80	25	2,993	0.84%
2022/04/14	5	23.45	0	0.00	23.45	5	3,097	0.16%
2022/04/12	1	23.00	0	0.00	23.05	1	3,248	0.03%
2022/04/11	45.1	23.19	1	23.05	23.05	44.1	3,344	1.32%
2022/04/08	0	0.00	1	23.75	23.75	-1	3,592	-0.03%
2022/04/07	31	23.75	0	0.00	23.60	31	3,776	0.82%
2022/04/06	26	24.00	0	0.00	24.05	26	3,948	0.66%
2022/04/01	5	24.25	0	0.00	24.35	5	4,047	0.12%
2022/03/31	6	24.39	0	0.00	24.45	6	4,293	0.14%
2022/03/30	2	25.22	2	24.95	24.85	0	4,757	0.00%
2022/03/29	0	0.00	1	25.25	25.05	-1	4,835	-0.02%
2022/03/28	6	24.42	0	0.00	24.90	6	4,878	0.12%
2022/03/25	7	25.50	84	25.64	25.15	-77	4,902	-1.57%
2022/03/24	3	25.25	141	25.18	25.30	-138	4,738	-2.91%	大賣/鉅額交易
2022/03/23	0	0.00	10	25.03	24.95	-10	4,782	-0.21%
2022/03/22	0	0.00	1	24.65	24.80	-1	4,871	-0.02%
2022/03/21	0	0.00	2	24.53	24.60	-2	4,929	-0.04%
2022/03/18	2	24.20	1	24.05	24.45	1	4,986	0.02%
2022/03/17	0	0.00	3	23.30	23.25	-3	4,941	-0.06%
2022/03/15	16	22.38	0	0.00	22.35	16	5,142	0.31%
2022/03/11	1	22.80	0	0.00	22.90	1	5,541	0.02%
2022/03/10	3	22.85	0	0.00	22.90	3	5,638	0.05%
2022/03/08	31	21.85	2	22.13	21.50	29	5,957	0.49%
2022/03/07	21	22.64	0	0.00	22.50	21	7,005	0.30%
2022/03/03	26	24.15	26	24.10	24.10	0	7,897	0.00%
2022/03/02	2	23.83	0	23.85	24.00	2	8,241	0.02%
2022/03/01	15	23.60	15	23.85	23.85	0	8,361	0.00%
2022/02/25	2	23.55	5	23.75	23.50	-3	8,418	-0.04%
2022/02/24	22	23.60	2	23.55	23.35	20	8,572	0.23%
2022/02/23	3	24.45	0	0.00	24.30	3	8,919	0.03%
2022/02/21	0	0.00	0.3	25.00	25.00	-0.3	9,283	0.00%
2022/02/18	1	25.05	0	0.00	25.10	1	9,691	0.01%
2022/02/17	1	25.00	11	25.32	25.00	-10	9,801	-0.10%
2022/02/16	4	25.30	35	25.25	25.20	-31	10,010	-0.31%
2022/02/15	3	24.75	2	24.78	24.65	1	10,157	0.01%
2022/02/14	1	24.35	0	0.00	24.35	1	10,236	0.01%
2022/02/11	0	0.00	1	25.25	25.25	-1	10,412	-0.01%
2022/02/10	1	25.25	1	25.50	25.20	0	10,542	0.00%
2022/02/09	0	0.00	11	25.15	25.30	-11	10,585	-0.10%
2022/02/08	0	0.00	1	24.50	24.45	-1	10,600	-0.01%
2022/02/07	0	0.00	1	23.75	24.00	-1	10,705	-0.01%
2022/01/26	0	0.00	1	23.35	23.30	-1	11,050	-0.01%
2022/01/25	22	23.54	0	0.00	23.40	22	11,241	0.20%
2022/01/24	20	24.00	1	24.30	24.20	19	11,341	0.17%
2022/01/21	21	24.75	7	24.83	24.65	14	11,433	0.12%
2022/01/20	8	25.57	0	0.00	25.50	8	11,496	0.07%
2022/01/18	51.1	25.21	0	0.00	25.10	51.1	11,543	0.44%
2022/01/17	40	25.17	3	25.52	25.50	37	11,564	0.32%
2022/01/14	22	24.75	0	0.00	24.80	22	11,597	0.19%
2022/01/13	17	25.30	0	0.00	25.15	17	11,617	0.15%
2022/01/12	0	0.00	3	25.17	25.20	-3	11,640	-0.03%
2022/01/11	26	25.46	3	25.55	25.25	23	11,662	0.20%
2022/01/10	1	25.90	0	0.00	25.90	1	11,660	0.01%
2022/01/07	38	26.29	5	26.30	26.05	33	11,753	0.28%
2022/01/06	1	26.85	10	27.00	27.00	-9	11,772	-0.08%
2022/01/05	7	27.29	12	27.55	27.10	-5	11,815	-0.04%
2022/01/04	36.1	27.63	6	27.61	27.55	30.1	11,843	0.25%
2022/01/03	20	27.71	52	27.81	27.85	-32	11,828	-0.27%
2021/12/30	3	27.50	18	27.59	27.70	-15	11,651	-0.13%
2021/12/29	4	27.23	56	27.41	27.30	-52	11,570	-0.45%
2021/12/28	55	27.12	6	27.05	26.85	49	11,556	0.42%
2021/12/27	10	27.25	4	27.23	27.00	6	11,660	0.05%
2021/12/24	92	27.26	105	27.37	27.35	-13	11,567	-0.11%	大賣/
2021/12/23	22	26.32	71	26.48	26.35	-49	11,213	-0.44%
2021/12/22	1	26.10	0	0.00	25.90	1	11,372	0.01%
2021/12/21	0	0.00	1	25.95	25.80	-1	11,439	-0.01%
2021/12/20	1	25.85	68	25.85	25.75	-67	11,510	-0.58%
2021/12/17	60	26.20	3	26.35	26.05	57	11,611	0.49%
2021/12/16	53	26.47	50	26.70	26.80	3	11,789	0.03%
2021/12/15	2	26.20	0	0.00	26.20	2	11,905	0.02%
2021/12/14	21	25.85	0	0.00	25.75	21	12,137	0.17%
2021/12/13	55	26.66	51	26.37	26.40	4	12,420	0.03%
2021/12/10	17	26.75	19	26.54	26.50	-2	12,605	-0.02%
2021/12/09	45	27.08	43	26.75	26.70	2	12,786	0.02%
2021/12/08	84	27.39	66	27.18	27.15	18	12,948	0.14%
2021/12/07	13	26.75	7	26.96	27.35	6	13,140	0.05%
2021/12/06	6	26.69	4	26.68	26.60	2	13,635	0.01%
2021/12/03	79.1	27.23	80	27.09	27.00	-0.9	13,941	-0.01%
2021/12/02	145	27.38	109	27.01	26.95	36	14,271	0.25%	大買/大賣/
2021/12/01	140	28.18	65.4	27.84	27.80	74.6	14,650	0.51%	大買/
2021/11/30	10	27.63	40	27.80	28.10	-30	14,388	-0.21%
2021/11/29	9	25.43	8.1	25.69	25.55	0.9	14,168	0.01%
2021/11/26	20.3	27.07	13	26.73	26.60	7.3	14,466	0.05%
2021/11/25	0	0.00	9	26.54	26.45	-9	14,563	-0.06%
2021/11/24	36	26.11	36	26.20	26.20	0	14,807	0.00%
2021/11/23	10	26.44	7	26.15	26.15	3	15,772	0.02%
2021/11/22	6	27.36	4	27.24	27.30	2	16,008	0.01%
2021/11/19	30	26.28	41	26.74	26.85	-11	16,031	-0.07%
2021/11/18	28	26.25	38	26.06	26.10	-10	16,273	-0.06%
2021/11/17	22	26.92	15	26.61	26.90	7	16,561	0.04%
2021/11/16	3.1	25.80	5	25.59	25.90	-1.9	16,392	-0.01%
2021/11/15	34	24.91	64	25.64	25.60	-30	16,550	-0.18%
2021/11/12	58	25.04	37	24.57	24.55	21	16,751	0.13%
2021/11/11	0	0.00	2	25.30	25.20	-2	17,178	-0.01%
2021/11/10	72	25.64	56	25.49	25.55	16	17,624	0.09%
2021/11/09	2	26.33	7	26.25	26.00	-5	18,390	-0.03%
2021/11/05	42	25.60	40	25.75	25.85	2	19,553	0.01%
2021/11/04	41	25.97	46	25.80	25.70	-5	20,495	-0.02%
2021/11/03	29	26.02	0	0.00	25.80	29	22,304	0.13%
2021/11/02	4	26.36	0	0.00	26.60	4	24,642	0.02%
2021/11/01	1	26.20	2	25.95	25.95	-1	25,540	0.00%
2021/10/29	17	25.52	11	25.44	25.20	6	25,707	0.02%
2021/10/28	0	0.00	8	25.88	26.05	-8	25,842	-0.03%
2021/10/27	6	25.70	25	25.39	25.80	-19	26,197	-0.07%
2021/10/26	5	25.15	5	25.90	25.10	0	26,488	0.00%
2021/10/25	0	0.00	1	25.30	25.70	-1	26,635	0.00%
2021/10/22	5	25.40	16	25.52	25.45	-11	26,950	-0.04%
2021/10/21	1	25.15	0	0.00	25.05	1	27,283	0.00%
2021/10/20	2	25.30	1	25.15	25.15	1	27,492	0.00%
2021/10/19	0	0.00	31.1	25.49	25.30	-31.1	27,842	-0.11%
2021/10/18	3	24.75	2	24.80	24.55	1	28,634	0.00%
2021/10/15	11	24.46	12	24.60	24.80	-1	29,069	0.00%
2021/10/14	34	23.93	49	23.76	23.65	-15	29,343	-0.05%
2021/10/13	11	23.61	5	23.70	23.70	6	29,746	0.02%
2021/10/12	27	24.41	0	0.00	24.35	27	29,981	0.09%
2021/10/08	29	25.97	39	25.51	25.55	-10	30,475	-0.03%
2021/10/07	2	25.98	21	26.01	26.10	-19	31,126	-0.06%
2021/10/06	18	25.31	8	25.34	24.90	10	32,701	0.03%
2021/10/05	1	25.40	14	25.51	25.65	-13	33,514	-0.04%
2021/10/04	64	25.44	51	24.70	24.50	13	35,120	0.04%
2021/10/01	51	25.99	2	25.95	25.85	49	35,406	0.14%
2021/09/30	37	26.70	32	26.98	27.00	5	35,605	0.01%
2021/09/29	42	26.61	42	26.33	26.30	0	35,968	0.00%
2021/09/28	12	28.09	2	28.25	28.05	10	36,179	0.03%
2021/09/27	55	28.50	32	28.26	28.20	23	36,410	0.06%
2021/09/24	93	28.80	77	28.65	28.55	16	36,463	0.04%
2021/09/23	117.1	28.85	103.2	28.29	28.20	13.9	36,408	0.04%	大買/大賣/
2021/09/22	5	28.51	29	28.23	28.30	-24	36,306	-0.07%
2021/09/17	44.1	28.74	8	28.74	28.75	36.1	36,253	0.10%
2021/09/16	51	29.36	60	29.10	29.55	-9	36,183	-0.02%
2021/09/15	40	28.67	38	28.23	28.30	2	35,892	0.01%
2021/09/14	14	29.12	17	29.04	29.05	-3	35,759	-0.01%
2021/09/13	45	29.31	33	29.62	28.90	12	35,654	0.03%
2021/09/10	10	29.70	3	29.87	29.85	7	35,997	0.02%
2021/09/09	40	30.04	55.1	29.76	30.10	-15.1	36,385	-0.04%
2021/09/08	30	28.67	36	28.64	28.30	-6	36,618	-0.02%
2021/09/07	119	29.39	134.2	28.48	28.50	-15.2	36,439	-0.04%	大買/大賣/
2021/09/06	135	30.02	121	29.40	29.90	14	36,113	0.04%	大買/大賣/
2021/09/03	106.3	29.51	124	30.30	30.65	-17.8	35,579	-0.05%	大買/大賣/
2021/09/02	32	29.38	12	29.42	28.95	20	35,229	0.06%
2021/09/01	17	30.14	6.1	30.16	30.50	10.9	34,963	0.03%
2021/08/31	2.2	30.10	34	29.82	30.45	-31.9	34,532	-0.09%
2021/08/30	26	29.10	28	29.21	29.15	-2	34,421	-0.01%
2021/08/27	145	29.50	153	29.33	28.65	-8	34,102	-0.02%	大買/大賣/
2021/08/26	84	28.78	77	29.07	29.30	7	33,124	0.02%
2021/08/25	68	28.63	60	28.69	28.55	8	32,777	0.02%
2021/08/24	52	28.28	56	27.98	27.95	-4	32,487	-0.01%
2021/08/23	23	28.05	16	27.29	28.60	7	32,099	0.02%
2021/08/20	21	25.86	22	26.20	26.50	-1	31,797	0.00%
2021/08/19	20	25.99	34	26.16	25.50	-14	31,611	-0.04%
2021/08/18	11	25.50	18	25.24	26.90	-7	31,672	-0.02%
2021/08/17	31	26.25	31	25.92	25.05	0	31,361	0.00%
2021/08/16	42	25.72	52	25.64	25.85	-10	30,920	-0.03%
2021/08/13	43	27.85	38	27.45	26.85	5	30,425	0.02%
2021/08/12	5	27.88	16	27.98	28.05	-11	29,558	-0.04%
2021/08/11	49	28.09	39.4	28.23	27.40	9.7	29,119	0.03%
2021/08/10	42.4	29.82	55.2	29.59	29.30	-12.8	28,381	-0.05%
2021/08/09	118	30.29	89	30.50	29.85	29	27,503	0.11%	大買/
2021/08/06	227.4	30.30	143.4	30.56	29.35	84	25,670	0.33%	大買/大賣/
2021/08/05	60.4	29.69	70.1	30.12	31.15	-9.7	23,188	-0.04%
2021/08/04	17	28.14	20	28.12	28.35	-3	22,281	-0.01%
2021/08/03	35	27.81	19.1	27.71	28.00	15.9	22,117	0.07%
2021/08/02	5	27.43	4	27.48	27.20	1	22,141	0.00%
2021/07/30	24	26.90	30	27.03	26.65	-6	21,909	-0.03%
2021/07/29	19.1	26.16	27	26.33	26.20	-7.9	21,642	-0.04%
2021/07/28	37	25.79	41	26.08	26.20	-4	21,511	-0.02%
2021/07/27	16	27.91	26	28.17	27.05	-10	21,360	-0.05%
2021/07/26	13	28.17	8	28.23	28.15	5	21,094	0.02%
2021/07/23	18	27.76	25	27.81	28.10	-7	21,018	-0.03%
2021/07/22	35	28.51	57.2	27.93	27.80	-22.2	20,792	-0.11%
2021/07/21	25.1	27.32	35	27.22	27.55	-9.9	20,057	-0.05%
2021/07/20	21.1	26.87	22	26.71	26.65	-0.9	19,848	0.00%
2021/07/19	12	27.00	61	26.97	27.00	-49	19,639	-0.25%
2021/07/16	21	26.13	4	26.41	26.45	17	19,323	0.09%
2021/07/15	54	25.22	43	25.51	26.20	11	19,163	0.06%
2021/07/14	43	25.94	27	26.04	25.30	16	18,720	0.09%
2021/07/13	119	27.89	81	27.85	27.35	38	18,262	0.21%	大買/
2021/07/12	28	25.41	50	26.26	26.40	-22	16,717	-0.13%
2021/07/09	101	23.98	102.2	23.94	24.00	-1.2	15,872	-0.01%	大買/大賣/
2021/07/08	7	22.65	17	23.20	23.20	-10	14,274	-0.07%
2021/07/07	3	20.70	31	20.70	21.10	-28	13,999	-0.20%
2021/07/06	53	20.83	13	20.76	20.40	40	13,812	0.29%
2021/07/05	33	20.76	31	20.45	20.65	2	13,568	0.01%
2021/07/02	8	19.73	15	19.69	19.85	-7	13,896	-0.05%
2021/07/01	13	19.13	25	19.20	19.40	-12	14,443	-0.08%
2021/06/30	0	0.00	4	19.43	19.50	-4	14,510	-0.03%
2021/06/29	7	19.22	1	19.25	19.20	6	14,458	0.04%
2021/06/28	3	19.45	108	19.47	19.65	-105	14,351	-0.73%	大賣/鉅額交易
2021/06/25	2	19.45	5	19.40	19.05	-3	14,312	-0.02%
2021/06/24	5	19.01	2	19.25	19.30	3	14,589	0.02%
2021/06/22	20	18.70	30	18.60	18.45	-10	14,656	-0.07%
2021/06/21	28	19.11	2	18.95	18.50	26	14,558	0.18%
2021/06/18	68	20.14	13	19.67	19.45	55	14,066	0.39%
2021/06/17	40	19.84	88	19.71	20.80	-48	13,399	-0.36%
2021/06/16	33	19.10	18	19.14	19.00	15	12,572	0.12%
2021/06/15	18	18.93	9	18.85	18.90	9	12,434	0.07%
2021/06/11	2	18.60	22	18.88	18.85	-20	12,411	-0.16%
2021/06/10	94	19.00	46	19.16	18.80	48	12,326	0.39%
2021/06/09	0	0.00	93	18.87	18.80	-93	11,896	-0.78%
2021/06/08	0	0.00	27	17.99	18.40	-27	11,693	-0.23%
2021/06/07	33	18.18	134	18.70	17.70	-101	11,709	-0.86%	大賣/鉅額交易
2021/06/04	11	18.01	1	17.90	18.05	10	11,394	0.09%
2021/06/03	0	0.00	1	18.10	18.00	-1	11,377	-0.01%
2021/05/31	0	0.00	4	17.49	17.40	-4	11,239	-0.04%
2021/05/28	3	17.53	2	17.55	17.50	1	11,235	0.01%
2021/05/26	12	16.88	7	17.04	16.85	5	11,189	0.04%
2021/05/25	6	16.73	1	16.60	16.60	5	10,914	0.05%
2021/05/24	8	16.37	0	0.00	16.25	8	10,951	0.07%
2021/05/20	0	0.00	200	15.38	15.35	-200	11,253	-1.78%	大賣/鉅額交易
2021/05/19	2	15.90	1	15.90	16.05	1	11,316	0.01%
2021/05/18	24	13.91	122	14.81	14.90	-98	11,332	-0.86%	大賣/
2021/05/17	192	13.89	0	0.00	13.55	192	11,593	1.66%	大買/鉅額交易
2021/05/14	34	15.25	20	15.54	15.05	14	11,474	0.12%
2021/05/13	158	14.82	15	16.00	15.30	143	11,425	1.25%	大買/鉅額交易
2021/05/12	182	16.46	7	17.06	16.35	175	11,225	1.56%	大買/鉅額交易
2021/05/11	44	17.65	0	0.00	18.15	44	11,028	0.40%
2021/05/10	3	18.72	4	19.29	19.20	-1	10,942	-0.01%
2021/05/07	1	18.15	240	18.12	18.50	-239	10,759	-2.22%	大賣/鉅額交易
2021/05/06	128	16.93	3	17.15	16.85	125	10,719	1.17%	大買/鉅額交易
2021/05/05	17	17.59	87	18.07	17.20	-70	10,680	-0.66%
2021/05/04	149	17.66	31	17.70	17.70	118	10,660	1.11%	大買/鉅額交易
2021/05/03	7	18.39	126	19.00	18.35	-119	10,488	-1.13%	大賣/鉅額交易
2021/04/29	19	19.25	23	18.98	18.85	-4	10,435	-0.04%
2021/04/28	3	19.50	26	19.10	19.60	-23	10,339	-0.22%
2021/04/27	45	19.03	21	19.05	19.05	24	10,446	0.23%
2021/04/26	14	19.40	4	19.64	19.50	10	10,486	0.10%
2021/04/23	58	18.37	2	18.93	18.95	56	10,331	0.54%
2021/04/22	96	19.18	55	18.99	18.10	41	10,438	0.39%
2021/04/21	36	19.10	21.1	19.33	19.00	14.9	11,121	0.13%
2021/04/20	91	18.68	20	19.15	19.05	71	11,229	0.63%
2021/04/19	5	18.94	3	19.35	18.85	2	11,325	0.02%
2021/04/16	4	18.26	0.8	18.60	18.65	3.2	11,180	0.03%
2021/04/14	4	17.24	52	17.41	17.60	-48	11,089	-0.43%
2021/04/13	1	18.65	82	18.69	18.15	-81	11,094	-0.73%
2021/04/12	0	0.00	4	18.61	18.45	-4	11,003	-0.04%
2021/04/09	57	18.17	21	18.19	18.20	36	10,957	0.33%
2021/04/08	41	18.69	18	18.67	18.90	23	10,753	0.21%
2021/04/07	14	18.04	97	18.38	18.45	-83	9,992	-0.83%
2021/04/06	0	0.00	49	16.72	16.80	-49	9,169	-0.53%
2021/04/01	30	16.00	20	16.05	16.10	10	9,004	0.11%
2021/03/31	99	16.05	6	16.10	16.05	93	9,079	1.02%
2021/03/30	29	16.21	70	16.29	16.15	-41	9,048	-0.45%
2021/03/29	98	16.55	19.3	17.02	16.50	78.7	8,930	0.88%
2021/03/25	10	16.36	156	16.50	16.15	-146	8,444	-1.73%	大賣/鉅額交易
2021/03/24	0	0.00	3	16.40	16.10	-3	8,306	-0.04%
2021/03/23	19	15.84	0.1	15.80	15.85	18.9	8,273	0.23%
2021/03/22	2	16.38	87	16.56	16.40	-85	8,191	-1.04%
2021/03/19	3	16.07	2	16.25	16.25	1	8,094	0.01%
2021/03/18	0.4	16.30	38	16.28	16.25	-37.6	8,125	-0.46%
2021/03/17	50	16.10	10	16.15	16.00	40	8,179	0.49%
2021/03/16	3	15.75	0	0.00	15.85	3	8,235	0.04%
2021/03/15	0	0.00	3	15.85	15.85	-3	8,432	-0.04%
2021/03/11	3	15.50	3	15.35	15.45	0	8,905	0.00%
2021/03/08	4	14.99	2	15.15	15.15	2	9,490	0.02%
2021/03/05	1	15.10	0	0.00	15.10	1	9,625	0.01%
2021/03/03	1	15.55	0	0.00	15.70	1	9,899	0.01%
2021/03/02	2	15.75	2	16.05	15.75	0	9,876	0.00%
2021/02/26	0	0.00	5	16.10	16.05	-5	9,941	-0.05%
2021/02/24	5	15.80	24	15.89	15.75	-19	10,344	-0.18%
2021/02/23	1	16.20	6	16.08	16.10	-5	10,691	-0.05%
2021/02/22	5	16.42	17	16.15	16.10	-12	10,581	-0.11%
2021/02/19	2	15.55	33	15.64	15.60	-31	10,255	-0.30%
2021/02/18	2	15.30	1	15.10	15.30	1	10,124	0.01%
2021/02/17	7	14.96	1	14.70	15.30	6	9,965	0.06%
2021/02/04	0	0.00	1	14.25	13.85	-1	9,606	-0.01%
2021/02/02	0	0.00	2	13.75	13.80	-2	9,551	-0.02%
2021/02/01	43	13.39	0	0.00	13.55	43	9,597	0.45%
2021/01/29	21	13.80	1	13.95	13.80	20	9,543	0.21%
2021/01/28	21	13.64	3	14.40	14.25	18	9,444	0.19%
2021/01/27	21	13.80	1	13.95	13.90	20	9,261	0.22%
2021/01/26	40	13.95	0	0.00	14.00	40	9,212	0.43%
2021/01/25	41	14.33	0	0.00	14.25	41	9,146	0.45%
2021/01/21	2	14.30	2	14.70	14.35	0	9,046	0.00%
2021/01/20	58	14.46	2	14.95	14.35	56	8,951	0.63%
2021/01/19	5	14.70	13	14.86	15.10	-8	8,694	-0.09%
2021/01/18	24	14.52	0	0.00	14.50	24	8,591	0.28%
2021/01/15	17	15.41	12	15.80	15.00	5	8,613	0.06%
2021/01/14	63	16.39	3	16.37	16.00	60	8,441	0.71%
2021/01/13	4	15.03	16	15.29	15.55	-12	7,538	-0.16%
2021/01/12	8	14.85	0	0.00	14.50	8	7,235	0.11%
2021/01/08	2	14.68	8	14.39	14.25	-6	6,834	-0.09%
2021/01/07	0	0.00	5	14.34	14.55	-5	6,790	-0.07%
2021/01/06	8	15.05	4	14.15	14.10	4	6,719	0.06%
2021/01/05	3	14.85	1	14.80	14.90	2	6,538	0.03%
2020/12/29	3	14.15	0	0.00	14.10	3	6,232	0.05%
2020/12/25	4	14.25	11	14.37	14.20	-7	6,165	-0.11%
2020/12/23	3	13.80	0	0.00	13.80	3	6,018	0.05%
2020/12/22	11	14.00	0	0.00	13.50	11	6,020	0.18%
2020/12/21	1	13.55	101	13.42	13.65	-100	6,003	-1.67%	大賣/
2020/12/16	0	0.00	42	14.11	14.10	-42	5,860	-0.72%
2020/12/15	1	13.95	28	14.18	14.00	-27	5,830	-0.46%
2020/12/14	0	0.00	60	14.37	14.35	-60	5,774	-1.04%
2020/12/11	6	14.00	1	14.55	13.85	5	5,674	0.09%
2020/12/10	7	14.73	7	14.46	14.40	0	5,542	0.00%
2020/12/09	11	14.82	46	14.64	14.95	-35	5,392	-0.65%
2020/12/08	20	14.41	30	14.35	14.40	-10	5,187	-0.19%
2020/12/07	30	14.43	14	14.51	14.55	16	5,049	0.32%
2020/12/04	200	13.70	88	13.59	13.70	112	4,674	2.40%	大買/鉅額交易
2020/12/03	22	13.06	1	13.20	13.10	21	4,405	0.48%
2020/12/02	125	13.37	62	13.36	13.35	63	4,450	1.42%	大買/
2020/12/01	2	12.70	2	12.83	13.00	0	4,151	0.00%
2020/11/30	5	12.65	9	12.69	12.65	-4	4,000	-0.10%
2020/11/27	5	12.42	32	12.36	12.55	-27	3,815	-0.71%
2020/11/26	1	12.15	0	0.00	12.15	1	3,693	0.03%
2020/11/25	8	12.43	0	0.00	12.15	8	3,660	0.22%
2020/11/24	9	12.26	175	12.31	12.10	-166	3,506	-4.73%	大賣/鉅額交易
2020/11/23	0	0.00	5	11.91	11.90	-5	3,088	-0.16%
2020/11/20	69	12.08	162	11.98	12.05	-93	3,046	-3.05%	大賣/
2020/11/19	50	11.50	0	0.00	11.55	50	2,592	1.93%
2020/11/18	0	0.00	5	11.50	11.35	-5	2,574	-0.19%
2020/11/17	2	11.40	0	0.00	11.30	2	2,555	0.08%
2020/11/16	2	11.35	0	0.00	11.30	2	2,572	0.08%
2020/11/12	2	11.15	0	0.00	11.15	2	2,581	0.08%
2020/11/10	5	11.25	0	0.00	11.15	5	2,643	0.19%
2020/11/09	2	11.25	0	0.00	11.20	2	2,800	0.07%
2020/11/03	5	10.75	0	0.00	10.80	5	2,833	0.18%
2020/11/02	18	10.45	0	0.00	10.65	18	2,857	0.63%
2020/10/28	2	11.05	0	0.00	11.00	2	2,869	0.07%
2020/10/27	2	11.28	200	11.33	11.30	-198	2,850	-6.95%	大賣/鉅額交易
2020/10/26	1	11.50	2	11.63	11.55	-1	2,838	-0.04%
2020/10/23	8	11.77	2.3	11.88	11.70	5.7	2,798	0.21%
2020/10/21	2	10.95	0	0.00	11.00	2	2,532	0.08%
2020/10/20	2	10.85	0	0.00	10.85	2	2,549	0.08%
2020/10/16	1	10.90	0	0.00	10.80	1	2,608	0.04%
2020/09/29	5	10.55	5	10.45	10.40	0	3,285	0.00%
2020/09/28	10	10.40	0	0.00	10.55	10	3,508	0.28%
2020/09/25	50	10.25	1	10.30	10.35	49	4,294	1.14%
2020/09/24	60	10.54	0	0.00	10.50	60	4,587	1.31%
2020/09/23	51	10.97	0	0.00	11.00	51	4,604	1.11%
2020/09/22	0	0.00	9	11.25	11.25	-9	4,625	-0.19%
2020/09/21	2	11.45	23	11.58	11.40	-21	4,627	-0.45%
2020/09/18	1	11.60	6	11.65	11.65	-5	4,599	-0.11%
2020/09/17	30	11.65	0	0.00	11.65	30	4,592	0.65%
2020/09/16	3	11.75	1	11.50	11.50	2	4,604	0.04%
2020/09/15	0	0.00	2	11.80	11.65	-2	4,626	-0.04%
2020/09/14	3	11.40	0	0.00	11.40	3	4,688	0.06%
2020/09/10	0	0.00	10	11.50	11.55	-10	4,691	-0.21%
2020/09/08	70	11.85	3	12.15	11.75	67	4,696	1.43%
2020/09/07	5	12.05	46	12.34	12.10	-41	4,696	-0.87%
2020/09/03	3	11.75	0	0.00	11.75	3	5,059	0.06%
2020/09/02	17	11.74	2	11.90	11.65	15	5,124	0.29%
2020/09/01	10	11.60	0	0.00	11.75	10	5,162	0.19%
2020/08/31	20	11.65	0	0.00	11.60	20	5,167	0.39%
2020/08/28	0	0.00	11	11.65	11.75	-11	5,166	-0.21%
2020/08/27	10	11.75	0	0.00	11.55	10	5,225	0.19%
2020/08/26	51	11.81	0	0.00	11.75	51	5,259	0.97%
2020/08/25	1	11.75	3	11.85	11.75	-2	5,244	-0.04%
2020/08/21	32	11.10	0	0.00	11.25	32	5,189	0.62%
2020/08/19	0	0.00	2	11.60	11.50	-2	5,126	-0.04%
2020/08/18	0	0.00	5	11.70	11.75	-5	5,118	-0.10%
2020/08/17	3	11.75	0	0.00	11.75	3	5,096	0.06%
2020/08/14	46	11.73	12	11.57	11.70	34	5,068	0.67%
2020/08/13	11	11.83	46	12.00	11.50	-35	5,021	-0.70%
2020/08/12	0	0.00	2	11.50	12.00	-2	4,842	-0.04%
2020/08/11	31	11.15	6	11.10	11.15	25	4,780	0.52%
2020/08/10	2	11.20	0	0.00	11.25	2	4,782	0.04%
2020/08/04	0	0.00	1	11.00	10.95	-1	4,761	-0.02%
2020/07/30	1	10.85	0	0.00	10.90	1	4,879	0.02%
2020/07/29	0	0.00	11	10.60	10.50	-11	4,881	-0.23%
2020/07/28	10	10.40	0	0.00	10.40	10	4,862	0.21%
2020/07/24	1	10.85	0	0.00	10.85	1	4,981	0.02%
2020/07/22	6	11.10	0	0.00	11.10	6	5,033	0.12%
2020/07/21	3	11.12	0	0.00	11.10	3	5,005	0.06%
2020/07/20	3	10.67	1	10.60	10.65	2	4,984	0.04%
2020/07/17	1	10.70	0	0.00	10.80	1	4,947	0.02%
2020/07/16	1	11.05	0	0.00	11.15	1	4,902	0.02%
2020/07/15	0	0.00	17	11.50	11.40	-17	4,831	-0.35%
2020/07/13	2	11.68	0	0.00	11.70	2	4,739	0.04%
2020/07/10	3	11.73	0	0.00	11.60	3	4,711	0.06%
2020/07/09	9	12.33	14	12.30	12.35	-5	4,636	-0.11%
2020/07/08	1	12.75	7	12.68	12.85	-6	4,513	-0.13%
2020/07/07	14	12.49	6	12.35	12.35	8	4,321	0.19%
2020/07/06	33	12.83	35	13.02	12.95	-2	4,112	-0.05%
2020/07/03	7	11.88	4	11.78	11.90	3	3,344	0.09%
2020/07/02	1	10.65	0	0.00	10.85	1	3,054	0.03%
2020/07/01	4	10.63	0	0.00	10.50	4	2,989	0.13%
2020/06/30	2	10.25	0	0.00	10.30	2	2,952	0.07%
2020/06/29	2	10.30	0	0.00	10.30	2	2,951	0.07%
2020/06/19	0	0.00	5	10.75	10.75	-5	3,052	-0.16%
2020/06/18	0	0.00	100	10.35	10.40	-100	2,976	-3.36%
2020/06/17	5	10.45	0	0.00	10.50	5	2,972	0.17%
2020/06/16	0	0.00	40	10.38	10.40	-40	2,980	-1.34%
2020/06/15	8	10.35	4	10.40	10.20	4	2,988	0.13%
2020/06/12	6	10.15	6	10.10	10.25	0	2,986	0.00%
2020/06/11	115	10.99	19	10.71	10.50	96	2,959	3.24%	大買/
2020/06/10	0	0.00	152	10.23	10.65	-152	2,602	-5.84%	大賣/鉅額交易
2020/06/09	0	0.00	110	10.14	9.90	-110	2,546	-4.32%	大賣/鉅額交易
2020/06/08	2	10.10	0	0.00	9.95	2	2,529	0.08%
2020/06/04	20	9.80	0	0.00	9.79	20	2,506	0.80%
2020/06/01	1	9.58	0	0.00	9.53	1	2,497	0.04%
2020/05/28	0	0.00	10	9.50	9.33	-10	2,518	-0.40%
2020/05/26	0	0.00	5	9.38	9.32	-5	2,808	-0.18%
2020/05/25	0	0.00	5	9.39	9.31	-5	2,867	-0.17%
2020/05/21	0	0.00	8	9.61	9.60	-8	2,929	-0.27%
2020/05/20	0	0.00	5	9.43	9.45	-5	2,929	-0.17%
2020/05/19	10	9.30	0	0.00	9.36	10	2,930	0.34%
2020/05/18	28	9.28	5	9.46	9.23	23	2,976	0.77%
2020/05/15	10	9.27	1	9.31	9.41	9	2,992	0.30%
2020/05/14	1	9.58	6	9.79	9.52	-5	2,982	-0.17%
2020/05/12	1	9.83	1	9.86	9.85	0	2,977	0.00%
2020/05/11	21	9.99	0	0.00	9.98	21	3,037	0.69%
2020/05/08	0	0.00	30	10.25	9.97	-30	3,030	-0.99%
2020/05/07	1	10.20	114	10.16	10.15	-113	2,984	-3.79%	大賣/鉅額交易
2020/05/06	0	0.00	2	10.01	9.90	-2	2,959	-0.07%
2020/04/30	1	9.99	0	0.00	9.99	1	2,921	0.03%
2020/04/29	0	0.00	2	10.40	10.00	-2	2,938	-0.07%
2020/04/28	0	0.00	40	9.93	10.30	-40	2,866	-1.40%
2020/04/27	0	0.00	30	9.42	9.68	-30	2,937	-1.02%
2020/04/24	0	0.00	140	9.30	9.27	-140	3,025	-4.63%	大賣/鉅額交易
2020/04/23	0	0.00	8	9.30	9.42	-8	3,380	-0.24%
2020/04/21	61	9.05	0	0.00	8.81	61	3,831	1.59%
2020/04/20	20	9.25	0	0.00	9.21	20	3,823	0.52%
2020/04/15	0	0.00	2	9.26	9.18	-2	3,957	-0.05%
2020/04/08	0	8.87	0	0.00	8.87	0	4,071	0.00%
2020/04/07	0	0.00	1	8.70	8.61	-1	4,069	-0.02%
2020/03/27	33	8.26	40	8.24	8.10	-7	4,668	-0.15%
2020/03/26	2	8.22	50	7.94	8.21	-48	4,916	-0.98%
2020/03/25	4	7.57	14	7.58	7.74	-10	4,873	-0.21%
2020/03/24	0	7.34	0	0.00	7.23	0	4,820	0.00%
2020/03/23	30	6.87	20	6.90	6.97	10	4,809	0.21%
2020/03/20	49	7.50	10	7.39	7.43	39	4,804	0.81%
2020/03/19	70.1	7.17	120	7.03	7.03	-49.9	4,772	-1.05%	大賣/
2020/03/18	22	7.95	0	0.00	7.81	22	4,726	0.47%
2020/03/17	15	8.09	4	8.68	8.06	11	4,705	0.23%
2020/03/16	91	9.05	0	0.00	8.85	91	4,671	1.95%
2020/03/13	220	9.17	0	0.00	9.54	220	4,623	4.76%	大買/鉅額交易
2020/03/12	122	10.08	0	0.00	10.05	122	4,539	2.69%	大買/鉅額交易
2020/03/11	20	10.55	2	10.80	10.55	18	4,457	0.40%
2020/03/10	38	10.46	0	0.00	11.00	38	4,421	0.86%
2020/03/09	22	10.59	1	10.90	10.60	21	4,368	0.48%
2020/03/06	30	10.80	0	0.00	10.80	30	4,293	0.70%
2020/03/05	3	11.05	3	11.15	11.05	0	4,266	0.00%
2020/03/04	0	0.00	5	11.05	11.15	-5	4,221	-0.12%
2020/03/03	4	11.05	4	11.20	10.75	0	4,161	0.00%
2020/03/02	9	10.80	14	10.95	10.95	-5	4,096	-0.12%
2020/02/27	25	10.92	20	11.01	10.70	5	4,033	0.12%
2020/02/26	0	0.00	169	10.52	10.65	-169	3,782	-4.47%	大賣/鉅額交易
2020/02/25	9	10.03	0	0.00	10.35	9	3,712	0.24%
2020/02/24	5	10.18	0	0.00	10.20	5	3,646	0.14%
2020/02/21	22	10.45	0	0.00	10.40	22	3,617	0.61%
2020/02/20	2	10.55	5	10.53	10.55	-3	3,609	-0.08%
2020/02/19	2	10.60	0	0.00	10.55	2	3,600	0.06%
2020/02/18	2	10.23	0	0.00	10.40	2	3,545	0.06%
2020/02/17	18	10.36	0	0.00	10.25	18	3,519	0.51%
2020/02/14	0	0.00	3	10.50	10.45	-3	3,504	-0.09%
2020/02/13	20	10.45	0	0.00	10.45	20	3,496	0.57%
2020/02/12	25	10.63	0	0.00	10.55	25	3,507	0.71%
2020/02/06	20	10.35	0	0.00	10.45	20	3,388	0.59%
2020/02/05	20	10.35	0	0.00	10.20	20	3,372	0.59%
2020/02/04	22	10.32	2	10.30	10.40	20	3,342	0.60%
2020/02/03	24	10.20	0	0.00	10.20	24	3,319	0.72%
2020/01/31	6	11.05	200	10.98	10.90	-194	3,262	-5.95%	大賣/鉅額交易
2020/01/30	0	0.00	1	10.90	10.90	-1	3,201	-0.03%
2020/01/20	5	11.70	3	11.40	11.50	2	3,057	0.07%
2020/01/17	7	11.56	6	11.50	11.40	1	2,938	0.03%
2020/01/16	108	11.04	25	11.21	11.75	83	2,603	3.19%	大買/
2020/01/14	0	0.00	12	10.38	10.30	-12	2,113	-0.57%
2020/01/13	2	10.45	60	10.45	10.40	-58	2,083	-2.78%
2020/01/09	0	0.00	10	10.35	10.25	-10	1,945	-0.51%
2020/01/08	4	9.99	0	0.00	9.96	4	1,907	0.21%
2020/01/07	2	9.96	0	0.00	9.96	2	1,882	0.11%
2020/01/03	1	10.20	0	0.00	10.35	1	1,818	0.05%
2019/12/31	20	10.45	0	0.00	10.40	20	1,713	1.17%
2019/12/30	55	10.63	0	0.00	10.45	55	1,695	3.24%
2019/12/27	0	0.00	6	10.45	10.65	-6	1,638	-0.37%
2019/12/26	65	11.04	25	10.81	10.85	40	1,553	2.57%
2019/12/25	1	10.60	4	10.60	10.55	-3	1,408	-0.21%
2019/12/24	24	10.61	36	10.66	10.70	-12	1,332	-0.90%
2019/12/23	23	10.37	19	10.29	10.40	4	984	0.41%
2019/12/20	5	9.34	0	0.00	9.48	5	687	0.73%
2019/12/17	0	0.00	3	9.15	9.22	-3	687	-0.44%
2019/11/29	10	8.86	0	0.00	8.87	10	804	1.24%
2019/11/28	0	0.00	1	8.97	8.99	-1	808	-0.12%
2019/11/27	1	9.05	0	0.00	8.98	1	813	0.12%
2019/11/21	1	8.80	0	0.00	8.80	1	817	0.12%
2019/11/13	10	8.71	0	0.00	8.70	10	822	1.22%
2019/11/12	2	8.81	0	0.00	8.77	2	821	0.24%
2019/11/11	11	9.11	0	0.00	8.78	11	816	1.35%
2019/11/06	10	9.21	0	0.00	9.22	10	810	1.23%
2019/11/04	0	0.00	10.2	9.27	9.24	-10.2	806	-1.26%
2019/10/31	0	0.00	20	9.26	9.21	-20	814	-2.45%
2019/10/30	4	9.38	0	0.00	9.35	4	813	0.49%
2019/10/28	10	9.40	0	0.00	9.39	10	822	1.22%
2019/10/25	0	0.00	6	9.57	9.51	-6	839	-0.71%
2019/10/24	25	9.69	0	0.00	9.66	25	850	2.94%
2019/10/17	16	9.51	1	9.53	9.52	15	821	1.83%
2019/10/16	11	9.48	0	0.00	9.42	11	813	1.35%
2019/10/09	0	0.00	9	9.11	9.15	-9	843	-1.07%
2019/10/08	0	0.00	1	9.20	9.15	-1	849	-0.12%
2019/09/27	1	9.20	0	0.00	9.20	1	867	0.12%
2019/09/24	10	9.52	0	0.00	9.44	10	860	1.16%
2019/09/23	0	0.00	2	9.66	9.64	-2	836	-0.24%
2019/09/16	1	9.16	0	0.00	9.19	1	790	0.13%
2019/09/09	1	9.59	2	9.45	9.44	-1	782	-0.13%
2019/09/06	0	0.00	2	9.75	9.68	-2	761	-0.26%
2019/09/05	1	9.75	0	0.00	9.55	1	736	0.14%
2019/09/04	0	0.00	1.7	9.18	9.34	-1.7	666	-0.25%
2019/09/02	0	0.00	10	8.88	8.98	-10	616	-1.62%
2019/08/30	0	0.00	12	8.88	8.82	-12	606	-1.98%
2019/08/06	0	0.00	1	8.65	8.72	-1	562	-0.18%
2019/08/02	0	0.00	5	8.78	8.60	-5	564	-0.89%
2019/08/01	1	8.95	10	8.92	8.95	-9	556	-1.62%
2019/07/30	5	8.99	0	0.00	8.98	5	550	0.91%
2019/07/29	1	9.26	0	0.00	9.19	1	541	0.18%
2019/07/26	1	9.06	0	0.00	9.11	1	521	0.19%
2019/07/04	10	8.46	0	0.00	8.46	10	597	1.67%
2019/07/03	0	0.00	3	8.42	8.45	-3	600	-0.50%
2019/06/19	20	8.39	0	0.00	8.40	20	662	3.02%
2019/05/27	0	0.00	20	8.29	8.42	-20	808	-2.47%
2019/05/22	1	8.40	0	0.00	8.40	1	859	0.12%
2019/05/09	2	9.26	0	0.00	9.26	2	1,035	0.19%
2019/04/25	0	0.00	1	10.00	9.97	-1	1,011	-0.10%
2019/04/23	0	0.00	1	10.05	10.10	-1	988	-0.10%
2019/04/22	0	0.00	30	10.25	10.25	-30	962	-3.12%
2019/04/19	0	0.00	48	9.61	9.85	-48	863	-5.56%
2019/04/17	0	0.00	1	9.61	9.70	-1	840	-0.12%
2019/04/11	0	0.00	70	9.75	9.79	-70	816	-8.57%
2019/04/08	0	0.00	10	9.76	9.78	-10	802	-1.25%
2019/04/01	1	9.56	0	9.65	9.51	1	776	0.13%
2019/03/28	10	9.70	0	0.00	9.70	10	752	1.33%
2019/03/20	0	0.00	9	10.15	10.10	-9	701	-1.28%
2019/03/18	3	9.91	5	9.92	9.94	-2	665	-0.30%
2019/03/15	0	9.85	3	10.05	9.85	-3	660	-0.45%
2019/03/13	1	10.05	0	0.00	10.10	1	651	0.15%
2019/03/12	0	0.00	2	10.20	10.05	-2	649	-0.31%
2019/03/11	0	0.00	5	9.98	10.00	-5	653	-0.77%
2019/03/06	100	10.38	0	0.00	10.30	100	731	13.67%
2019/02/27	6	10.06	0	0.00	10.10	6	700	0.86%
2019/02/26	0	0.00	1	10.25	10.10	-1	697	-0.14%
2019/02/21	4	10.28	0	0.00	10.15	4	642	0.62%
2019/02/20	2	10.35	5	10.25	10.30	-3	633	-0.47%
2019/02/19	0	0.00	21	10.25	10.20	-21	626	-3.35%
2019/02/18	33	10.29	12	10.20	10.20	21	611	3.43%
2019/02/15	7.2	10.30	143	10.22	10.45	-135.8	582	-23.30%	大賣/鉅額交易
2019/02/14	2	9.89	35	9.85	9.87	-33	490	-6.72%
2019/02/13	0	0.00	26	9.42	9.48	-26	432	-6.01%
2019/01/17	0.2	9.00	0	0.00	8.99	0.2	443	0.03%
2019/01/14	0	0.00	1	8.96	8.95	-1	441	-0.23%
2019/01/09	0.2	9.27	0	0.00	9.22	0.2	447	0.04%
2019/01/07	30	8.99	0	0.00	9.01	30	450	6.65%
2019/01/04	11	8.84	0	0.00	8.91	11	461	2.39%
2018/12/26	0	0.00	1	9.00	9.00	-1	510	-0.20%
2018/12/22	0.3	9.00	0	0.00	9.04	0.3	514	0.06%
2018/12/19	1	9.23	0	0.00	9.16	1	532	0.19%
2018/12/17	20	9.38	0	0.00	9.33	20	538	3.71%
2018/12/12	134	9.44	1	9.45	9.46	133	546	24.33%	大買/鉅額交易
2018/12/11	1	9.25	0	0.00	9.23	1	549	0.18%
2018/12/06	0.1	9.23	107	9.22	9.23	-106.9	620	-17.24%	大賣/鉅額交易
2018/12/05	38	9.57	0	0.00	9.60	38	616	6.17%
2018/12/04	0	0.00	66	9.75	9.76	-66	628	-10.51%
2018/12/03	9	9.73	123	9.75	9.73	-114	629	-18.12%	大賣/鉅額交易
2018/11/30	5	9.69	2	9.68	9.68	3	610	0.49%
2018/11/28	110	8.97	0	0.00	8.96	110	537	20.46%	大買/鉅額交易
2018/11/27	10	8.80	0	0.00	8.84	10	530	1.88%
2018/11/20	16	8.72	0	0.00	8.74	16	538	2.97%
2018/11/16	17	8.75	22	8.60	8.69	-5	541	-0.92%
2018/11/14	104	8.53	0	0.00	8.50	104	551	18.85%	大買/鉅額交易
2018/11/02	22	8.80	0	0.00	8.81	22	616	3.57%
2018/10/22	0	0.00	1	9.09	9.05	-1	631	-0.16%
2018/10/19	1	8.94	0	0.00	9.00	1	639	0.16%
2018/10/18	0.1	9.04	0	0.00	9.03	0.1	640	0.02%
2018/10/12	1	8.66	1	8.74	8.68	0	645	0.00%
2018/10/11	0	8.93	0	0.00	8.73	0	646	0.01%
2018/09/19	0	0.00	1	10.35	10.25	-1	723	-0.14%
2018/09/13	1	9.46	1	9.52	10.25	0	784	0.00%
2018/09/11	0	0.00	10	9.95	10.05	-10	792	-1.26%
2018/09/10	10	9.95	0	0.00	9.90	10	828	1.21%
2018/08/17	0	0.00	1	10.80	10.70	-1	1,525	-0.07%
2018/08/15	0	0.00	1	10.75	10.75	-1	1,522	-0.07%
2018/08/14	1	11.05	0	0.00	11.05	1	1,509	0.07%
2018/08/13	1	11.15	0	0.00	11.00	1	1,511	0.07%
2018/08/01	0	0.00	2	11.50	11.55	-2	1,569	-0.13%
2018/07/13	0	0.00	10	11.05	11.15	-10	1,770	-0.56%
2018/07/11	10	10.80	0	0.00	10.80	10	1,767	0.57%
2018/07/09	1	11.00	26	11.00	11.10	-25	1,756	-1.42%
2018/07/03	4	12.10	0	0.00	12.10	4	1,737	0.23%
2018/07/02	26	12.40	0	0.00	12.35	26	1,722	1.51%
2018/06/27	0	0.00	1	12.50	12.55	-1	1,726	-0.06%
2018/06/26	2	12.60	11	12.35	12.35	-9	1,719	-0.52%
2018/06/21	2	13.20	2	13.20	13.20	0	1,748	0.00%
2018/06/20	10	13.00	10	12.95	12.95	0	1,734	0.00%
2018/06/19	4	13.01	20	13.00	13.00	-16	1,980	-0.81%
2018/06/15	25	13.12	14	13.17	13.20	11	1,956	0.56%
2018/06/14	1	12.65	1	12.55	12.55	0	1,772	0.00%
2018/06/11	10	12.85	1	12.80	12.80	9	1,770	0.51%
2018/06/07	0	0.00	20	12.75	12.80	-20	1,821	-1.10%
2018/06/06	0	0.00	4	12.69	12.70	-4	1,784	-0.22%
2018/06/05	2	12.50	2	12.48	12.50	0	1,767	0.00%
2018/06/04	83	12.68	70	12.79	12.60	13	1,765	0.74%
2018/06/01	11	12.45	1	12.50	12.70	10	1,701	0.59%
2018/05/31	1	12.40	50	12.60	12.35	-49	1,663	-2.94%
2018/05/29	0	0.00	1	12.15	12.20	-1	1,536	-0.07%
2018/05/28	1	11.60	1	11.70	11.80	0	1,468	0.00%
2018/05/25	10	11.50	0	0.00	11.60	10	1,500	0.67%
2018/05/18	0	0.00	1	11.60	11.55	-1	1,658	-0.06%
2018/05/17	0	0.00	1	11.50	11.50	-1	1,691	-0.06%
2018/05/16	0	0.00	1	11.60	11.60	-1	1,698	-0.06%
2018/05/14	14	11.93	0	0.00	11.80	14	1,797	0.78%
2018/05/11	10	12.45	0	0.00	12.45	10	1,775	0.56%
2018/05/08	11	12.73	3	12.77	12.60	8	1,826	0.44%
2018/05/02	1	12.50	0	0.00	12.60	1	1,917	0.05%
2018/04/24	20	12.75	0	0.00	12.60	20	2,230	0.90%
2018/04/23	5	13.20	5	13.10	13.10	0	2,250	0.00%
2018/04/20	1	12.95	1	12.90	12.90	0	2,158	0.00%
2018/04/11	1	13.25	0	0.00	13.30	1	2,452	0.04%
2018/04/10	0.1	13.30	1	13.20	13.25	-0.9	2,469	-0.04%
2018/04/09	2	13.10	0	0.00	13.05	2	2,495	0.08%
2018/04/02	1	13.30	2	13.30	13.30	-1	2,515	-0.04%
2018/03/31	1	13.25	1	13.25	13.25	0	2,534	0.00%
2018/03/30	0	0.00	1	13.25	13.20	-1	2,739	-0.04%
2018/03/28	10	13.30	0	0.00	13.30	10	2,771	0.36%
2018/03/27	5	13.55	0	0.00	13.45	5	2,842	0.18%
2018/03/26	1	13.50	0	0.00	13.45	1	2,841	0.04%
2018/03/23	3	13.73	1	13.75	13.75	2	2,859	0.07%
2018/03/22	60	14.43	10	14.10	14.15	50	2,840	1.76%
2018/03/16	0	0.00	1	14.05	13.85	-1	2,560	-0.04%
2018/03/13	5	14.15	10	14.10	14.00	-5	2,651	-0.19%
2018/03/12	0	0.00	2	13.90	13.70	-2	2,671	-0.07%
2018/03/09	2	13.80	1	13.80	13.80	1	2,716	0.04%
2018/03/08	0	0.00	10	13.65	13.70	-10	2,766	-0.36%
2018/03/07	1	13.60	1	13.50	13.50	0	2,778	0.00%
2018/03/01	1	13.60	1	13.65	13.65	0	3,073	0.00%
2018/02/27	1	13.85	3	13.85	13.65	-2	3,089	-0.06%
2018/02/26	1	13.85	7	13.56	13.65	-6	3,055	-0.20%
2018/02/23	6	13.41	0	0.00	13.50	6	3,051	0.20%
2018/02/22	4	13.38	22	13.46	13.45	-18	3,122	-0.58%
2018/02/21	1	12.95	2	12.98	13.10	-1	3,172	-0.03%
2018/02/12	13	12.79	3	12.82	12.70	10	3,198	0.31%
2018/02/09	23	12.53	4	12.49	12.70	19	3,217	0.59%
2018/02/08	10	13.10	2	13.18	13.10	8	3,244	0.25%
2018/02/07	8	13.36	20	13.18	13.15	-12	3,252	-0.37%
2018/02/06	30	13.60	8	13.21	13.10	22	3,278	0.67%
2018/02/05	9	14.45	4	14.45	14.45	5	3,244	0.15%
2018/02/02	5	15.03	0	0.00	14.95	5	3,258	0.15%
2018/02/01	4	15.21	0	0.00	15.15	4	3,337	0.12%
2018/01/31	5	15.30	5	15.35	15.30	0	3,396	0.00%
2018/01/30	2	15.35	13	15.52	15.35	-11	3,506	-0.31%
2018/01/29	1	15.20	0	0.00	15.20	1	3,394	0.03%
2018/01/26	0	15.30	3	15.30	15.25	-3	3,520	-0.09%
2018/01/24	5	15.25	22	15.25	15.25	-17	3,732	-0.46%
2018/01/23	25	15.59	1	15.30	15.30	24	3,791	0.63%
2018/01/22	103	15.98	106	15.80	15.70	-3	3,804	-0.08%	大買/大賣/
2018/01/18	4	15.83	5	15.80	15.70	-1	3,835	-0.03%
2018/01/17	0	0.00	2	15.70	15.60	-2	3,761	-0.05%
2018/01/16	0	0.00	2	15.65	15.60	-2	3,783	-0.05%
2018/01/15	8	15.60	3	15.57	15.55	5	3,830	0.13%
2018/01/12	1	15.25	1	15.45	15.35	0	3,783	0.00%
2018/01/11	2	15.03	4	14.90	14.85	-2	3,773	-0.05%
2018/01/10	1	15.15	0	0.00	15.05	1	3,833	0.03%
2018/01/09	0	0.00	1	15.35	15.20	-1	3,970	-0.03%
2018/01/08	2	15.50	1	15.55	15.40	1	4,060	0.02%
2018/01/05	5	15.50	0	0.00	15.45	5	4,169	0.12%
2018/01/03	1	15.40	2	15.40	15.35	-1	4,538	-0.02%
2018/01/02	0	0.00	10	15.30	15.30	-10	4,653	-0.21%