菱生 (2369)-永豐金-彰化券商分點個股進出

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
22.35
漲跌
▲0.05
漲幅
+0.22%
成交量
1,114張
產業
上市半導體類股
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－永豐金-彰化券商分點個股進出

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-彰化券商分點個股進出
永豐金-彰化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
2024/04/26	1	22.05	0.1	22.10	22.00	0.9	14,910	0.01%
2024/04/24	0	0.00	1	21.95	21.95	-1	14,959	-0.01%
2024/04/23	1	21.35	10	21.25	21.35	-9	14,951	-0.06%
2024/04/22	10	21.35	0	0.00	21.20	10	14,949	0.07%
2024/04/19	5	21.62	10	21.75	21.80	-5	14,935	-0.03%
2024/04/18	12	22.37	0	0.00	22.35	12	14,894	0.08%
2024/04/17	0	0.00	23	22.68	22.80	-23	14,887	-0.15%
2024/04/16	13	22.18	0	0.00	22.20	13	14,886	0.09%
2024/04/15	11	23.12	0	0.00	23.05	11	14,838	0.07%
2024/04/12	4	24.20	5	24.35	24.20	-1	14,769	-0.01%
2024/04/11	2	24.58	1	24.45	24.45	1	14,759	0.01%
2024/04/10	7	25.03	1	25.50	24.95	6	14,760	0.04%
2024/04/09	26	24.73	4	24.95	24.90	22	14,695	0.15%
2024/04/08	0	0.00	1	24.55	24.60	-1	14,655	-0.01%
2024/04/02	1	24.40	0	0.00	24.40	1	14,820	0.01%
2024/04/01	16	25.00	11	24.25	24.90	5	15,048	0.03%
2024/03/29	11	23.80	2	23.80	23.80	9	15,037	0.06%
2024/03/27	1	24.20	0	0.00	24.35	1	15,060	0.01%
2024/03/26	2	25.00	0	0.00	24.40	2	15,057	0.01%
2024/03/25	4	25.38	1	25.35	25.20	3	15,050	0.02%
2024/03/22	1	25.60	1	25.25	25.35	0	15,016	0.00%
2024/03/21	2	25.45	9	25.27	24.90	-7	14,898	-0.05%
2024/03/20	0	0.00	10	24.55	24.15	-10	14,619	-0.07%
2024/03/19	1	24.55	1	24.55	24.45	0	14,640	0.00%
2024/03/18	3	24.70	20	24.45	24.85	-17	14,646	-0.12%
2024/03/15	1	24.70	2	24.70	24.05	-1	14,617	-0.01%
2024/03/14	0	0.00	3	24.40	24.35	-3	14,613	-0.02%
2024/03/13	11	25.14	0	0.00	24.95	11	14,624	0.08%
2024/03/12	0	0.00	11	25.51	25.55	-11	14,624	-0.08%
2024/03/11	5	25.15	5	25.09	24.90	0	14,644	0.00%
2024/03/08	6	24.68	6	24.70	24.75	0	14,682	0.00%
2024/03/07	29	26.08	3	26.55	25.60	26	14,631	0.18%
2024/03/06	3.1	26.79	11	26.87	27.10	-7.9	14,558	-0.05%
2024/03/05	1	26.05	1	26.35	26.45	0	14,663	0.00%
2024/03/04	0	26.20	0	0.00	26.25	0	15,604	0.00%
2024/03/01	8	26.99	2	27.43	26.35	6	15,581	0.04%
2024/02/29	5	26.62	10	26.85	26.60	-5	15,319	-0.03%
2024/02/27	4	26.37	3.1	27.00	26.40	1	15,175	0.01%
2024/02/26	18	26.90	3	26.87	27.10	15	15,001	0.10%
2024/02/23	0	26.90	6	26.73	26.65	-6	14,866	-0.04%
2024/02/22	7	27.43	9	27.64	27.25	-2	14,794	-0.01%
2024/02/21	9	27.88	8	27.51	27.60	1	14,615	0.01%
2024/02/20	8	28.13	6	27.93	27.75	2	14,454	0.01%
2024/02/19	63.1	29.76	76	29.90	28.40	-12.9	14,008	-0.09%
2024/02/16	5	26.56	27	27.86	28.10	-22	12,541	-0.18%
2024/02/15	10	24.89	12	24.89	25.55	-2	11,643	-0.02%
2024/02/05	8	24.43	10	24.25	24.15	-2	11,497	-0.02%
2024/02/02	6	23.81	1	24.10	23.90	5	11,304	0.04%
2024/02/01	13	23.85	2	23.95	23.80	11	11,194	0.10%
2024/01/31	22	24.63	22	24.55	24.35	0	11,138	0.00%
2024/01/30	11	24.04	10	23.60	24.55	1	10,369	0.01%
2024/01/29	1	22.60	21	22.77	22.70	-20	9,680	-0.21%
2024/01/26	26	22.88	12	22.98	22.70	14	9,703	0.14%
2024/01/25	14.5	23.19	8	23.29	23.20	6.5	9,672	0.07%
2024/01/24	19	24.68	23	24.17	23.90	-4	9,552	-0.04%
2024/01/23	16	22.88	19	23.33	23.90	-3	8,402	-0.04%
2024/01/19	2	21.25	2	21.05	21.00	0	8,223	0.00%
2024/01/18	0	0.00	6	20.20	20.15	-6	8,599	-0.07%
2024/01/17	1	20.80	0	0.00	20.45	1	9,181	0.01%
2024/01/16	0	0.00	1	20.60	20.70	-1	10,785	-0.01%
2024/01/12	2	20.63	0	0.00	20.60	2	12,009	0.02%
2024/01/10	1	20.65	1	20.80	20.70	0	12,641	0.00%
2024/01/09	2	21.10	0	0.00	20.90	2	12,858	0.02%
2024/01/08	1	21.70	0	0.00	21.50	1	13,018	0.01%
2024/01/05	2	22.23	0	0.00	21.85	2	13,001	0.02%
2024/01/03	2	22.63	0	0.00	22.60	2	12,970	0.02%
2024/01/02	0	0.00	1	22.95	22.95	-1	12,951	-0.01%
2023/12/29	0	23.05	1	23.00	22.90	-1	12,942	-0.01%
2023/12/28	2	22.75	1	22.90	23.30	1	12,907	0.01%
2023/12/27	13	23.09	7	23.13	23.20	6	12,757	0.05%
2023/12/26	5	22.33	0	0.00	22.35	5	12,489	0.04%
2023/12/25	5	22.09	1	22.30	21.85	4	12,424	0.03%
2023/12/22	0	0.00	1	21.60	21.65	-1	12,348	-0.01%
2023/12/21	1	21.80	3	22.00	21.70	-2	12,332	-0.02%
2023/12/20	10	22.28	0	0.00	22.20	10	12,313	0.08%
2023/12/19	1	21.65	6	21.77	21.85	-5	12,267	-0.04%
2023/12/18	1	22.05	6	22.05	22.10	-5	12,248	-0.04%
2023/12/14	3	23.07	2	23.10	22.85	1	12,198	0.01%
2023/12/13	1	22.65	0	0.00	22.70	1	12,147	0.01%
2023/12/11	2	23.05	0	0.00	23.00	2	12,100	0.02%
2023/12/08	1	23.25	5	23.64	23.30	-4	12,079	-0.03%
2023/12/07	2	23.08	0	0.00	23.30	2	12,064	0.02%
2023/12/06	3	23.58	1	23.55	23.55	2	12,036	0.02%
2023/12/05	6	23.40	6	23.47	23.30	0	11,988	0.00%
2023/12/04	1	23.70	1	24.10	23.70	0	11,939	0.00%
2023/12/01	2	24.00	12	23.53	24.15	-10	11,883	-0.08%
2023/11/30	3	23.82	0	0.00	23.90	3	11,820	0.03%
2023/11/29	18	24.73	13	24.67	24.30	5	11,673	0.04%
2023/11/27	0	23.50	0	0.00	23.20	0	11,022	0.00%
2023/11/24	0	0.00	8	23.55	23.30	-8	10,979	-0.07%
2023/11/22	1	23.45	3	23.45	23.45	-2	11,135	-0.02%
2023/11/21	0	0.00	10	23.04	23.05	-10	11,163	-0.09%
2023/11/20	4	23.15	0	0.00	23.25	4	11,011	0.04%
2023/11/17	19	23.01	14	23.03	22.80	5	10,827	0.05%
2023/11/16	5	22.36	6	22.40	22.45	-1	10,606	-0.01%
2023/11/15	6	22.60	24	22.45	22.60	-18	10,389	-0.17%
2023/11/14	5	21.68	10	21.35	21.75	-5	9,836	-0.05%
2023/11/13	22	21.47	5.1	21.43	21.65	16.9	9,676	0.17%
2023/11/09	0	0.00	5	20.00	20.05	-5	9,223	-0.05%
2023/11/08	23	20.71	0	0.00	20.40	23	9,169	0.25%
2023/11/03	1	21.05	0	0.00	20.80	1	8,885	0.01%
2023/11/01	3	20.85	3	20.90	20.85	0	8,765	0.00%
2023/10/31	3	21.35	8	21.68	21.15	-5	8,649	-0.06%
2023/10/30	7	22.09	1	22.00	21.75	6	8,496	0.07%
2023/10/27	0	0.00	2	21.70	21.70	-2	8,318	-0.02%
2023/10/26	16	23.20	44	23.08	22.40	-28	8,168	-0.34%
2023/10/25	23	23.36	45	22.93	23.25	-22	8,159	-0.27%
2023/10/24	25	24.77	18	24.21	23.55	7	7,787	0.09%
2023/10/23	2	23.00	34	22.94	23.65	-32	6,176	-0.52%
2023/10/20	15	20.25	19	21.06	21.50	-4	5,607	-0.07%
2023/10/19	6	19.91	41	19.61	19.55	-35	4,977	-0.70%
2023/10/18	84	19.68	166	19.65	20.10	-82	4,813	-1.70%	大賣/
2023/10/17	40	18.95	36	19.64	18.85	4	4,372	0.09%
2023/10/16	31	18.96	2	18.75	19.10	29	4,165	0.70%
2023/10/13	1	17.50	30	17.55	17.55	-29	4,074	-0.71%
2023/10/12	49	17.57	0	0.00	17.70	49	4,107	1.19%
2023/10/11	0	0.00	11	17.05	17.00	-11	4,120	-0.27%
2023/10/06	1	17.25	0	0.00	17.20	1	4,223	0.02%
2023/10/05	5	17.55	0	0.00	17.25	5	4,261	0.12%
2023/10/04	2	17.50	4	17.43	17.40	-2	4,291	-0.05%
2023/10/02	0	0.00	10	18.25	18.20	-10	4,483	-0.22%
2023/09/28	10	18.25	2	18.10	18.00	8	4,658	0.17%
2023/09/25	0	0.00	10	19.00	19.10	-10	5,205	-0.19%
2023/09/21	0	0.00	2	18.80	18.75	-2	5,189	-0.04%
2023/09/20	62.1	19.11	0	0.00	19.00	62.1	5,188	1.20%
2023/09/18	2	19.35	1	19.40	19.30	1	5,157	0.02%
2023/09/13	14	19.41	1	19.45	19.25	13	5,131	0.25%
2023/09/12	0	0.00	10	19.60	19.70	-10	5,129	-0.19%
2023/09/11	40	19.71	0	0.00	19.30	40	5,114	0.78%
2023/09/08	10	19.45	2	19.45	19.40	8	5,071	0.16%
2023/09/07	2	19.60	6	19.50	19.55	-4	5,035	-0.08%
2023/09/06	0	0.00	5	19.72	19.65	-5	4,995	-0.10%
2023/09/05	4	19.63	11	19.60	19.85	-7	4,916	-0.14%
2023/09/04	16	19.65	42	19.47	19.40	-26	4,799	-0.54%
2023/09/01	9	20.33	14	20.64	20.70	-5	4,607	-0.11%
2023/08/31	0	0.00	1	18.80	19.10	-1	4,113	-0.02%
2023/08/30	0	0.00	11	19.13	18.75	-11	4,098	-0.27%
2023/08/29	13	18.75	21	18.54	18.80	-8	4,056	-0.20%
2023/08/28	14	19.43	38	19.01	18.95	-24	3,970	-0.60%
2023/08/25	4	18.29	7	18.54	18.80	-3	3,661	-0.08%
2023/08/23	0	0.00	2	17.00	17.25	-2	3,444	-0.06%
2023/08/22	4	16.90	0	0.00	16.70	4	3,433	0.12%
2023/08/17	1	17.15	0	0.00	17.25	1	3,412	0.03%
2023/08/16	0	17.25	0	0.00	17.05	0	3,402	0.00%
2023/08/15	0	17.40	0	0.00	17.30	0	3,394	0.00%
2023/08/14	1	17.00	0	0.00	17.00	1	3,389	0.03%
2023/08/09	0	0.00	12	18.23	18.20	-12	3,323	-0.36%
2023/08/08	2	18.70	4	18.63	18.50	-2	3,296	-0.06%
2023/08/07	11	18.52	0	0.00	18.75	11	3,280	0.34%
2023/08/02	2	18.30	1	18.60	18.10	1	3,209	0.03%
2023/08/01	31	18.80	0	0.00	18.50	31	3,159	0.98%
2023/07/31	1	20.25	24	19.72	18.70	-23	3,108	-0.74%
2023/07/28	32	20.32	58	20.11	20.05	-26	2,944	-0.88%
2023/07/27	46	18.65	161	18.29	19.35	-115	2,504	-4.59%	大賣/鉅額交易
2023/07/24	50	17.74	0	0.00	17.55	50	2,228	2.24%
2023/07/21	0	0.00	6	17.81	17.90	-6	2,206	-0.27%
2023/07/20	5	17.99	2	17.90	18.05	3	2,202	0.14%
2023/07/18	29	18.07	9	18.50	17.85	20	2,129	0.94%
2023/07/13	1	18.20	3	17.98	17.85	-2	1,994	-0.10%
2023/07/12	52	17.76	0	17.80	17.90	52	1,892	2.75%
2023/07/11	51	17.75	10	17.80	17.80	41	1,846	2.22%
2023/07/10	12	17.68	6	17.55	17.50	6	1,821	0.33%
2023/07/07	13	18.12	3	18.00	17.85	10	1,813	0.55%
2023/07/06	10	18.06	9	18.35	18.40	1	1,658	0.06%
2023/07/05	35	17.98	29	17.95	18.00	6	1,477	0.41%
2023/07/03	2	15.70	0	0.00	15.60	2	908	0.22%
2023/06/29	0	0.00	0	15.40	15.40	0	893	0.00%
2023/06/28	2	15.30	0	0.00	15.20	2	890	0.22%
2023/06/21	0	15.55	0	0.00	15.55	0	864	0.00%
2023/06/08	5	14.95	0	0.00	14.85	5	778	0.64%
2023/05/23	0	0.00	5	14.40	14.40	-5	928	-0.54%
2023/05/18	0	0.00	0	14.10	14.00	0	1,094	0.00%
2023/04/26	0	0.00	1	14.10	14.15	-1	1,492	-0.07%
2023/04/18	0	0.00	2	15.75	15.70	-2	1,443	-0.14%
2023/04/17	6	15.50	0	0.00	15.60	6	1,412	0.42%
2023/04/14	1	15.35	0	0.00	15.35	1	1,386	0.07%
2023/04/12	12	15.62	0	0.00	15.70	12	1,355	0.89%
2023/04/10	0	0.00	1	15.00	14.90	-1	1,299	-0.08%
2023/04/06	0	0.00	10	14.90	15.05	-10	1,291	-0.77%
2023/03/27	0	15.25	0	0.00	15.25	0	1,275	0.00%
2023/03/24	0	0.00	47	15.30	15.20	-47	1,275	-3.68%
2023/03/23	47	15.05	0	0.00	15.20	47	1,269	3.70%
2023/03/21	0	14.90	0	0.00	14.95	0	1,259	0.00%
2023/03/20	0	14.85	0	0.00	14.90	0	1,258	0.00%
2023/03/15	0	15.10	0	0.00	14.80	0	1,252	0.00%
2023/03/14	0	14.95	0	0.00	14.85	0	1,260	0.00%
2023/03/13	1	15.00	0	0.00	15.00	1	1,271	0.08%
2023/03/09	1	15.80	0	0.00	15.55	1	1,276	0.08%
2023/03/08	0	15.55	0	0.00	15.70	0	1,267	0.00%
2023/03/07	10	15.55	0	0.00	15.55	10	1,243	0.80%
2023/03/03	0	15.50	0	0.00	15.35	0	1,223	0.00%
2023/03/01	3	15.15	3	15.15	15.15	0	1,207	0.00%
2023/02/21	0	15.55	0	0.00	15.45	0	1,166	0.00%
2023/02/20	1	15.55	0	0.00	15.70	1	1,163	0.09%
2023/02/17	0	0.00	2	15.20	15.45	-2	1,138	-0.18%
2023/02/16	3	15.22	0	0.00	15.25	3	1,104	0.27%
2023/02/09	0	15.05	0	0.00	14.90	0	1,101	0.00%
2023/02/08	20	14.80	0	0.00	15.05	20	1,068	1.87%
2023/02/06	40	14.75	0	0.00	14.80	40	1,095	3.65%
2023/02/02	1	15.20	0	0.00	15.10	1	1,040	0.10%
2023/02/01	0	0.00	1.1	14.47	14.70	-1.1	900	-0.12%
2023/01/17	0.1	13.15	0	0.00	13.05	0.1	835	0.01%
2023/01/12	0	13.45	0	0.00	13.35	0	838	0.00%
2023/01/09	0	0.00	2	13.50	13.45	-2	838	-0.24%
2023/01/05	0	13.10	0	0.00	13.05	0	872	0.00%
2023/01/03	0	13.00	0	0.00	13.05	0	888	0.00%
2022/12/29	1	12.95	0	0.00	12.95	1	892	0.11%
2022/12/23	0	0.00	10	13.20	13.20	-10	928	-1.08%
2022/12/22	10	13.45	0	0.00	13.40	10	943	1.06%
2022/12/16	0	14.43	0	0.00	13.70	0	1,015	0.00%
2022/12/15	1	13.90	0	0.00	14.05	1	1,016	0.10%
2022/12/13	1	13.90	0	0.00	13.75	1	1,023	0.10%
2022/12/12	0	14.20	0	0.00	13.90	0	1,022	0.00%
2022/12/07	0	0.00	20	14.10	14.05	-20	1,045	-1.91%
2022/12/06	10	14.65	0	0.00	14.35	10	1,049	0.95%
2022/12/05	11	14.94	0	0.00	14.75	11	1,047	1.05%
2022/12/01	0	0.00	1	14.60	14.55	-1	1,033	-0.10%
2022/11/28	2	13.80	0	0.00	13.85	2	1,038	0.19%
2022/11/24	1	14.00	0	0.00	14.15	1	1,045	0.10%
2022/11/18	0	14.40	0	0.00	14.30	0	1,056	0.00%
2022/11/17	1	14.40	0	0.00	14.45	1	1,050	0.10%
2022/11/16	0	0.00	2	14.10	14.15	-2	1,038	-0.19%
2022/11/15	0	0.00	50	14.15	14.15	-50	1,028	-4.86%
2022/11/14	0	13.90	50	13.95	13.95	-50	1,020	-4.90%
2022/11/11	50	13.85	0	0.00	13.70	50	1,020	4.90%
2022/11/07	50	13.58	0	0.00	13.55	50	934	5.35%
2022/10/31	1	12.95	0	0.00	12.90	1	956	0.10%
2022/10/20	0	12.55	0	0.00	12.55	0	1,133	0.00%
2022/10/13	0	0.00	1	12.30	11.85	-1	1,179	-0.08%
2022/09/15	0	0.00	2	15.40	15.30	-2	1,327	-0.15%
2022/09/01	1	15.75	3	15.75	15.70	-2	1,503	-0.13%
2022/08/29	1	15.70	0	0.00	15.65	1	1,504	0.07%
2022/08/25	0	16.05	0	0.00	16.00	0	1,497	0.00%
2022/08/18	4	16.25	0	0.00	16.20	4	1,566	0.26%
2022/08/11	0	15.45	0	0.00	15.40	0	1,547	0.00%
2022/08/09	0	0.00	7	15.42	15.25	-7	1,542	-0.45%
2022/08/05	0	0.00	5	15.80	15.90	-5	1,522	-0.33%
2022/08/04	0	0.00	7	15.50	15.60	-7	1,524	-0.46%
2022/08/02	1	16.60	0	0.00	16.65	1	1,449	0.07%
2022/07/29	10	16.90	2	16.85	16.90	8	1,431	0.56%
2022/07/26	3	16.53	0	16.68	16.40	3	1,414	0.21%
2022/07/25	2	16.90	0	0.00	16.90	2	1,413	0.14%
2022/07/22	0	0.00	10	17.00	16.95	-10	1,417	-0.71%
2022/07/21	1	16.75	0	0.00	17.00	1	1,441	0.07%
2022/07/20	0	0.00	1	16.90	16.75	-1	1,441	-0.07%
2022/07/19	0	0.00	16	16.55	16.55	-16	1,461	-1.10%
2022/07/18	0	0.00	1	16.35	16.35	-1	1,467	-0.07%
2022/07/15	0	0.00	14	16.15	16.10	-14	1,465	-0.96%
2022/07/12	1	15.05	0	0.00	15.05	1	1,479	0.07%
2022/07/08	2	16.20	0	0.00	16.25	2	1,481	0.13%
2022/07/06	0	0.00	28	15.63	15.20	-28	1,461	-1.92%
2022/07/04	0	0.00	10	15.84	15.80	-10	1,482	-0.67%
2022/07/01	2	16.25	0	0.00	15.40	2	1,481	0.13%
2022/06/30	1	16.50	0	0.00	16.45	1	1,455	0.07%
2022/06/29	10	17.20	0	0.00	17.30	10	1,439	0.69%
2022/06/27	0	0.00	10	17.61	17.75	-10	1,494	-0.67%
2022/06/24	10	17.20	26	17.44	17.10	-16	1,502	-1.06%
2022/06/22	12	17.19	0	0.00	17.00	12	1,729	0.69%
2022/06/21	1	17.85	10	17.85	17.85	-9	1,759	-0.51%
2022/06/20	0	0.00	10	17.25	17.00	-10	1,775	-0.56%
2022/06/17	12	18.18	0	0.00	18.10	12	1,791	0.67%
2022/06/16	1	19.05	0	0.00	18.70	1	1,818	0.05%
2022/06/15	11	19.56	0	0.00	19.40	11	1,918	0.57%
2022/06/14	1	19.50	0	0.00	19.45	1	1,936	0.05%
2022/06/13	10	19.95	10	19.95	19.90	0	1,919	0.00%
2022/06/10	10	20.65	0	0.00	20.60	10	1,927	0.52%
2022/06/09	2	21.05	0	0.00	21.15	2	1,932	0.10%
2022/06/07	1	21.30	0	0.00	21.25	1	2,013	0.05%
2022/06/02	3	21.57	0	0.00	21.60	3	2,090	0.14%
2022/06/01	1	21.65	0	0.00	21.60	1	2,140	0.05%
2022/05/31	5	21.64	3	21.90	21.50	2	2,156	0.09%
2022/05/27	1	20.90	1	21.05	20.90	0	2,114	0.00%
2022/05/26	1	20.70	0	0.00	20.65	1	2,137	0.05%
2022/05/24	2	20.75	0	0.00	20.50	2	2,219	0.09%
2022/05/23	2	21.20	0	0.00	21.05	2	2,231	0.09%
2022/05/20	0	0.00	2	21.10	21.10	-2	2,259	-0.09%
2022/05/19	0	0.00	1	21.10	21.20	-1	2,274	-0.04%
2022/05/13	1	20.35	5	20.35	20.35	-4	2,348	-0.17%
2022/05/12	0	20.20	0	0.00	19.80	0	2,351	0.00%
2022/05/11	1	20.30	0	0.00	20.20	1	2,355	0.04%
2022/04/28	2	21.35	10	21.15	21.15	-8	2,672	-0.30%
2022/04/27	14	20.66	4	21.05	21.10	10	2,749	0.36%
2022/04/25	1	22.05	0	0.00	21.90	1	2,761	0.04%
2022/04/20	1	23.25	0	0.00	23.15	1	2,845	0.04%
2022/04/11	0	0.00	10	23.66	23.05	-10	3,344	-0.30%
2022/04/08	10	23.75	1	23.65	23.75	9	3,592	0.25%
2022/04/01	0	24.45	0	0.00	24.35	0	4,047	0.00%
2022/03/31	10	24.45	0	0.00	24.45	10	4,293	0.23%
2022/03/30	1	25.30	0	0.00	24.85	1	4,757	0.02%
2022/03/29	0	0.00	8	25.16	25.05	-8	4,835	-0.17%
2022/03/28	1	24.80	0	0.00	24.90	1	4,878	0.02%
2022/03/25	3	25.32	8	25.39	25.15	-5	4,902	-0.10%
2022/03/24	1	25.15	0	0.00	25.30	1	4,738	0.02%
2022/03/23	0	24.95	0	0.00	24.95	0	4,782	0.00%
2022/03/22	0	24.63	0	0.00	24.80	0	4,871	0.00%
2022/03/21	23	24.60	23	24.60	24.60	0	4,929	0.00%
2022/03/18	0	0.00	3	24.25	24.45	-3	4,986	-0.06%
2022/03/16	0	22.65	0	0.00	22.50	0	5,031	0.00%
2022/03/14	0	23.05	0	0.00	23.10	0	5,373	0.00%
2022/03/11	4	22.70	10	22.70	22.90	-6	5,541	-0.11%
2022/03/10	0	0.00	20	22.95	22.90	-20	5,638	-0.35%
2022/03/09	30	21.90	0	0.00	22.20	30	5,696	0.53%
2022/03/04	0	0.00	1	24.05	23.70	-1	7,698	-0.01%
2022/03/03	0	0.00	10	24.25	24.10	-10	7,897	-0.13%
2022/03/02	10	24.00	0	0.00	24.00	10	8,241	0.12%
2022/03/01	8	23.84	3	23.90	23.85	5	8,361	0.06%
2022/02/25	7	23.63	3	23.50	23.50	4	8,418	0.05%
2022/02/23	0	24.80	0	0.00	24.30	0	8,919	0.00%
2022/02/22	0	0.00	10	24.37	24.35	-10	9,124	-0.11%
2022/02/14	10	24.50	12	24.36	24.35	-2	10,236	-0.02%
2022/02/10	14	25.35	1	25.45	25.20	13	10,542	0.12%
2022/02/09	1	25.10	3	24.87	25.30	-2	10,585	-0.02%
2022/02/08	3	24.40	0	0.00	24.45	3	10,600	0.03%
2022/02/07	5	23.75	0	0.00	24.00	5	10,705	0.05%
2022/01/26	10	23.40	6	23.34	23.30	4	11,050	0.04%
2022/01/25	1	23.80	0	0.00	23.40	1	11,241	0.01%
2022/01/21	1	25.00	1	24.85	24.65	0	11,433	0.00%
2022/01/20	1	25.60	3	25.50	25.50	-2	11,496	-0.02%
2022/01/19	5	24.90	0	0.00	25.15	5	11,483	0.04%
2022/01/18	11	25.75	10	25.40	25.10	1	11,543	0.01%
2022/01/17	0	25.30	0	0.00	25.50	0	11,564	0.00%
2022/01/14	6	24.60	6	24.75	24.80	0	11,597	0.00%
2022/01/13	0	0.00	10	25.35	25.15	-10	11,617	-0.09%
2022/01/11	12	25.60	12	25.45	25.25	0	11,662	0.00%
2022/01/10	1	25.85	0	0.00	25.90	1	11,660	0.01%
2022/01/07	15	26.19	0	0.00	26.05	15	11,753	0.13%
2022/01/06	1	26.95	5	27.00	27.00	-4	11,772	-0.03%
2022/01/05	10	27.24	5	27.24	27.10	5	11,815	0.04%
2022/01/04	9	27.60	10	27.65	27.55	-1	11,843	-0.01%
2022/01/03	28	28.05	23	27.87	27.85	5	11,828	0.04%
2021/12/30	9	27.60	3	27.60	27.70	6	11,651	0.05%
2021/12/29	10	27.35	0	0.00	27.30	10	11,570	0.09%
2021/12/28	11	27.02	0	0.00	26.85	11	11,556	0.10%
2021/12/27	2	27.08	1	27.00	27.00	1	11,660	0.01%
2021/12/24	1	27.25	20	27.25	27.35	-19	11,567	-0.16%
2021/12/23	10	26.45	3	26.30	26.35	7	11,213	0.06%
2021/12/22	0	0.00	1	26.10	25.90	-1	11,372	-0.01%
2021/12/21	1	26.05	10	25.96	25.80	-9	11,439	-0.08%
2021/12/20	3	25.77	4	25.95	25.75	-1	11,510	-0.01%
2021/12/17	15	26.15	1	26.15	26.05	14	11,611	0.12%
2021/12/16	10	26.80	13	26.64	26.80	-3	11,789	-0.03%
2021/12/15	5	26.00	10	26.15	26.20	-5	11,905	-0.04%
2021/12/14	0	0.00	0.1	25.85	25.75	-0.1	12,137	0.00%
2021/12/13	6	26.62	9	26.59	26.40	-3	12,420	-0.02%
2021/12/10	26	26.54	8	26.51	26.50	18	12,605	0.14%
2021/12/09	5	26.97	16	27.08	26.70	-11	12,786	-0.09%
2021/12/08	4	27.53	37	27.43	27.15	-33	12,948	-0.25%
2021/12/07	30	26.95	9	27.18	27.35	21	13,140	0.16%
2021/12/06	41	26.76	47	26.79	26.60	-6	13,635	-0.04%
2021/12/03	21	27.00	22	27.29	27.00	-1	13,941	-0.01%
2021/12/02	47	27.47	60	27.60	26.95	-13	14,271	-0.09%
2021/12/01	41	28.41	7	28.21	27.80	34	14,650	0.23%
2021/11/30	6	27.75	36	26.85	28.10	-30	14,388	-0.21%
2021/11/29	13	25.73	2	25.55	25.55	11	14,168	0.08%
2021/11/26	35	26.79	22	26.82	26.60	13	14,466	0.09%
2021/11/25	7	26.54	13	26.74	26.45	-6	14,563	-0.04%
2021/11/24	13	26.19	0	0.00	26.20	13	14,807	0.09%
2021/11/23	24	26.45	34	26.55	26.15	-10	15,772	-0.06%
2021/11/22	55	27.21	24	27.04	27.30	31	16,008	0.19%
2021/11/19	15	26.76	50	26.65	26.85	-35	16,031	-0.22%
2021/11/18	2	26.13	4	26.45	26.10	-2	16,273	-0.01%
2021/11/17	16	26.36	16	26.52	26.90	0	16,561	0.00%
2021/11/16	39	25.74	5	25.85	25.90	34	16,392	0.21%
2021/11/15	13	25.65	8	25.64	25.60	5	16,550	0.03%
2021/11/12	12	24.76	0	0.00	24.55	12	16,751	0.07%
2021/11/11	12	25.34	2	25.40	25.20	10	17,178	0.06%
2021/11/10	6	25.50	1	25.55	25.55	5	17,624	0.03%
2021/11/09	2	26.15	2	26.45	26.00	0	18,390	0.00%
2021/11/08	1	25.90	0	0.00	25.80	1	18,846	0.01%
2021/11/05	3	25.50	22	25.85	25.85	-19	19,553	-0.10%
2021/11/04	15	26.10	17	25.70	25.70	-2	20,495	-0.01%
2021/11/03	25	26.30	1	25.90	25.80	24	22,304	0.11%
2021/11/02	11	25.94	0.5	26.60	26.60	10.5	24,642	0.04%
2021/11/01	0	26.10	2	26.03	25.95	-2	25,540	-0.01%
2021/10/29	6.1	25.67	0	0.00	25.20	6.1	25,707	0.02%
2021/10/28	4	25.65	0	0.00	26.05	4	25,842	0.02%
2021/10/27	0	0.00	14	25.74	25.80	-14	26,197	-0.05%
2021/10/26	16	25.28	1	25.50	25.10	15	26,488	0.06%
2021/10/22	0	0.00	2	25.50	25.45	-2	26,950	-0.01%
2021/10/21	5	25.73	0	0.00	25.05	5	27,283	0.02%
2021/10/20	1	25.40	0	0.00	25.15	1	27,492	0.00%
2021/10/19	12	25.16	12	25.34	25.30	0	27,842	0.00%
2021/10/18	1.1	24.82	0	0.00	24.55	1.1	28,634	0.00%
2021/10/13	0.1	24.21	10	23.65	23.70	-9.9	29,746	-0.03%
2021/10/12	12	24.53	0	0.00	24.35	12	29,981	0.04%
2021/10/08	3	26.27	1	25.75	25.55	2	30,475	0.01%
2021/10/06	1	25.30	0	0.00	24.90	1	32,701	0.00%
2021/10/05	1	25.40	0	0.00	25.65	1	33,514	0.00%
2021/10/04	3	25.32	0	0.00	24.50	3	35,120	0.01%
2021/10/01	4.1	25.57	0	0.00	25.85	4.1	35,406	0.01%
2021/09/30	1	26.35	6	26.94	27.00	-5	35,605	-0.01%
2021/09/29	4	26.74	1	26.35	26.30	3	35,968	0.01%
2021/09/28	6.1	28.03	0	0.00	28.05	6.1	36,179	0.02%
2021/09/27	3	28.22	3	28.80	28.20	0	36,410	0.00%
2021/09/23	25	28.55	13	28.98	28.20	12	36,408	0.03%
2021/09/22	14	28.23	3	28.35	28.30	11	36,306	0.03%
2021/09/17	2	28.72	2	28.80	28.75	0	36,253	0.00%
2021/09/16	1	29.40	15	29.32	29.55	-14	36,183	-0.04%
2021/09/15	5	28.44	1	28.70	28.30	4	35,892	0.01%
2021/09/14	18	29.31	19	29.29	29.05	-1	35,759	0.00%
2021/09/13	11	29.14	2.1	29.18	28.90	8.9	35,654	0.03%
2021/09/10	8.2	29.68	5	29.78	29.85	3.2	35,997	0.01%
2021/09/09	0	0.00	23	29.92	30.10	-23	36,385	-0.06%
2021/09/08	4	28.50	4	29.18	28.30	0	36,618	0.00%
2021/09/07	12.3	28.67	8	28.67	28.50	4.3	36,439	0.01%
2021/09/06	25	30.13	18	30.08	29.90	7	36,113	0.02%
2021/09/03	2	30.45	35	30.17	30.65	-33	35,579	-0.09%
2021/09/02	30	29.14	24	29.70	28.95	6	35,229	0.02%
2021/09/01	19	30.41	19	30.26	30.50	0	34,963	0.00%
2021/08/31	1	29.95	8	29.85	30.45	-7	34,532	-0.02%
2021/08/30	13	29.09	1	29.20	29.15	12	34,421	0.03%
2021/08/27	20	30.00	24	29.63	28.65	-4	34,102	-0.01%
2021/08/26	11	29.11	17	28.63	29.30	-6	33,124	-0.02%
2021/08/25	19	28.56	5	28.65	28.55	14	32,777	0.04%
2021/08/24	6	28.14	2	27.93	27.95	4	32,487	0.01%
2021/08/23	6	28.03	4	27.89	28.60	2	32,099	0.01%
2021/08/20	11	25.64	14	26.32	26.50	-3	31,797	-0.01%
2021/08/19	4	26.11	0	0.00	25.50	4	31,611	0.01%
2021/08/18	7	25.16	43	26.04	26.90	-36	31,672	-0.11%
2021/08/17	9	25.90	2	25.70	25.05	7	31,361	0.02%
2021/08/16	22	25.89	12	25.80	25.85	10	30,920	0.03%
2021/08/13	17	27.67	8.6	27.45	26.85	8.4	30,425	0.03%
2021/08/12	33	27.85	20.4	27.98	28.05	12.6	29,558	0.04%
2021/08/11	17	27.76	39	28.02	27.40	-22	29,119	-0.08%
2021/08/10	38	29.36	30	29.08	29.30	8	28,381	0.03%
2021/08/09	48	30.16	46	30.47	29.85	2	27,503	0.01%
2021/08/06	67.5	30.45	66	30.82	29.35	1.5	25,670	0.01%
2021/08/05	44	29.13	54	29.75	31.15	-10	23,188	-0.04%
2021/08/04	0	0.00	8	27.95	28.35	-8	22,281	-0.04%
2021/08/03	8	27.43	5	27.75	28.00	3	22,117	0.01%
2021/08/02	10	27.21	8	27.58	27.20	2	22,141	0.01%
2021/07/30	4	26.99	12	27.33	26.65	-8	21,909	-0.04%
2021/07/29	5	26.33	2	26.13	26.20	3	21,642	0.01%
2021/07/28	6	25.68	7	25.88	26.20	-1	21,511	0.00%
2021/07/27	36	28.51	42	27.97	27.05	-6	21,360	-0.03%
2021/07/26	30	28.06	3	28.12	28.15	27	21,094	0.13%
2021/07/23	2	27.65	6	27.84	28.10	-4	21,018	-0.02%
2021/07/22	8	28.47	16	28.27	27.80	-8	20,792	-0.04%
2021/07/21	5	26.95	2	27.05	27.55	3	20,057	0.01%
2021/07/20	12	27.21	6	26.77	26.65	6	19,848	0.03%
2021/07/19	13	26.83	24.3	26.89	27.00	-11.3	19,639	-0.06%
2021/07/16	8	26.13	7	26.12	26.45	1	19,323	0.01%
2021/07/15	10	25.62	3	25.42	26.20	7	19,163	0.04%
2021/07/14	5	26.31	29	26.05	25.30	-24	18,720	-0.13%
2021/07/13	54	27.98	59	28.06	27.35	-5	18,262	-0.03%
2021/07/12	35	25.57	29	26.01	26.40	6	16,717	0.04%
2021/07/09	21	23.95	31	24.00	24.00	-10	15,872	-0.06%
2021/07/08	10	22.65	11	23.20	23.20	-1	14,274	-0.01%
2021/07/07	6	20.75	53	21.02	21.10	-47	13,999	-0.34%
2021/07/06	27	20.91	25	20.33	20.40	2	13,812	0.01%
2021/07/05	19	20.39	12	20.09	20.65	7	13,568	0.05%
2021/07/02	14	19.97	18	19.68	19.85	-4	13,896	-0.03%
2021/07/01	0	0.00	2	19.53	19.40	-2	14,443	-0.01%
2021/06/30	1	19.40	8	19.50	19.50	-7	14,510	-0.05%
2021/06/29	3	19.27	2	19.25	19.20	1	14,458	0.01%
2021/06/28	1	19.65	2	19.45	19.65	-1	14,351	-0.01%
2021/06/24	1	18.85	10	19.05	19.30	-9	14,589	-0.06%
2021/06/23	0	0.00	15	18.72	18.95	-15	14,571	-0.10%
2021/06/22	8	18.59	0	0.00	18.45	8	14,656	0.05%
2021/06/21	28	19.06	3	18.67	18.50	25	14,558	0.17%
2021/06/18	17	19.80	5	20.00	19.45	12	14,066	0.09%
2021/06/17	3	19.97	15	19.79	20.80	-12	13,399	-0.09%
2021/06/16	9	19.04	2	19.03	19.00	7	12,572	0.06%
2021/06/15	5	18.90	1	19.05	18.90	4	12,434	0.03%
2021/06/11	0	0.00	10	18.80	18.85	-10	12,411	-0.08%
2021/06/10	23	18.77	0	0.00	18.80	23	12,326	0.19%
2021/06/09	1	18.90	2	18.90	18.80	-1	11,896	-0.01%
2021/06/07	4	17.90	0	0.00	17.70	4	11,709	0.03%
2021/06/03	0	0.00	18	18.11	18.00	-18	11,377	-0.16%
2021/06/02	2	17.70	0	0.00	17.80	2	11,354	0.02%
2021/05/28	2	17.70	2.1	17.61	17.50	-0.1	11,235	0.00%
2021/05/27	0	0.00	1	17.10	17.05	-1	11,157	-0.01%
2021/05/26	1	17.25	3	17.17	16.85	-2	11,189	-0.02%
2021/05/25	2	16.50	0	0.00	16.60	2	10,914	0.02%
2021/05/24	2	16.25	20	15.90	16.25	-18	10,951	-0.16%
2021/05/21	10	15.60	0	0.00	15.60	10	10,934	0.09%
2021/05/20	11	15.42	0	0.00	15.35	11	11,253	0.10%
2021/05/18	0	0.00	2	14.75	14.90	-2	11,332	-0.02%
2021/05/17	1	13.55	0	0.00	13.55	1	11,593	0.01%
2021/05/12	3.1	16.38	3	16.90	16.35	0.1	11,225	0.00%
2021/05/11	2.9	18.50	0	0.00	18.15	2.9	11,028	0.03%
2021/05/10	3	18.72	2	19.18	19.20	1	10,942	0.01%
2021/05/07	0	0.00	5	18.50	18.50	-5	10,759	-0.05%
2021/05/06	1	17.65	5	17.60	16.85	-4	10,719	-0.04%
2021/05/05	8	17.44	12	17.34	17.20	-4	10,680	-0.04%
2021/05/04	45	16.80	3	17.10	17.70	42	10,660	0.39%
2021/05/03	2	18.43	0	0.00	18.35	2	10,488	0.02%
2021/04/29	1	18.90	0	0.00	18.85	1	10,435	0.01%
2021/04/28	3	19.37	1	19.15	19.60	2	10,339	0.02%
2021/04/27	2	19.00	21	19.05	19.05	-19	10,446	-0.18%
2021/04/26	25	19.51	2	19.58	19.50	23	10,486	0.22%
2021/04/23	6	18.86	13	18.72	18.95	-7	10,331	-0.07%
2021/04/22	15	18.54	10	19.15	18.10	5	10,438	0.05%
2021/04/21	12	19.21	26	19.31	19.00	-14	11,121	-0.13%
2021/04/20	3	18.80	17	19.05	19.05	-14	11,229	-0.12%
2021/04/19	23	18.95	1	19.00	18.85	22	11,325	0.19%
2021/04/16	0	0.00	2	18.38	18.65	-2	11,180	-0.02%
2021/04/15	0	0.00	10	17.80	18.05	-10	11,092	-0.09%
2021/04/14	12	17.48	0	0.00	17.60	12	11,089	0.11%
2021/04/13	0	0.00	12	18.69	18.15	-12	11,094	-0.11%
2021/04/12	26	18.51	11	18.60	18.45	15	11,003	0.14%
2021/04/09	16	18.17	0	0.00	18.20	16	10,957	0.15%
2021/04/08	19	19.05	7	19.16	18.90	12	10,753	0.11%
2021/04/07	4	17.88	75	18.21	18.45	-71	9,992	-0.71%
2021/04/06	0	0.00	20	16.63	16.80	-20	9,169	-0.22%
2021/03/31	11	16.15	6	16.20	16.05	5	9,079	0.06%
2021/03/30	20	16.15	0	0.00	16.15	20	9,048	0.22%
2021/03/29	20	16.63	20	17.81	16.50	0	8,930	0.00%
2021/03/26	10	16.20	94	16.46	16.45	-84	8,460	-0.99%
2021/03/25	9	16.19	9	16.56	16.15	0	8,444	0.00%
2021/03/23	0	0.00	2	16.15	15.85	-2	8,273	-0.02%
2021/03/22	0	0.00	11	16.49	16.40	-11	8,191	-0.13%
2021/03/19	5	16.22	0	0.00	16.25	5	8,094	0.06%
2021/03/17	0	0.00	1	16.10	16.00	-1	8,179	-0.01%
2021/03/15	6	15.90	0	0.00	15.85	6	8,432	0.07%
2021/03/12	0	15.65	1	15.70	15.70	-1	8,564	-0.01%
2021/03/11	0	0.00	11	15.28	15.45	-11	8,905	-0.12%
2021/03/10	0	0.00	12	15.16	15.10	-12	9,136	-0.13%
2021/03/09	10	14.80	0	0.00	14.85	10	9,208	0.11%
2021/03/05	0	0.00	3	15.10	15.10	-3	9,625	-0.03%
2021/03/04	12	15.50	0	0.00	15.40	12	9,804	0.12%
2021/03/03	1	15.60	11	15.48	15.70	-10	9,899	-0.10%
2021/03/02	10	16.05	0	0.00	15.75	10	9,876	0.10%
2021/02/26	10	16.05	0	0.00	16.05	10	9,941	0.10%
2021/02/25	1	16.00	10	15.80	15.80	-9	10,284	-0.09%
2021/02/24	3	16.27	14	15.94	15.75	-11	10,344	-0.11%
2021/02/23	11	16.11	33	16.06	16.10	-22	10,691	-0.21%
2021/02/22	17	16.27	0	0.00	16.10	17	10,581	0.16%
2021/02/19	10	15.30	23	15.64	15.60	-13	10,255	-0.13%
2021/02/18	22	15.29	10	15.18	15.30	12	10,124	0.12%
2021/02/17	1	15.20	2	15.15	15.30	-1	9,965	-0.01%
2021/02/01	0	0.00	1	13.50	13.55	-1	9,597	-0.01%
2021/01/28	0	0.00	12	14.43	14.25	-12	9,444	-0.13%
2021/01/26	10	14.00	10	13.90	14.00	0	9,212	0.00%
2021/01/25	0	0.00	10	14.10	14.25	-10	9,146	-0.11%
2021/01/21	0	0.00	5	14.45	14.35	-5	9,046	-0.06%
2021/01/20	2	14.85	0	0.00	14.35	2	8,951	0.02%
2021/01/19	12	14.80	12	14.75	15.10	0	8,694	0.00%
2021/01/18	11	14.39	0	0.00	14.50	11	8,591	0.13%
2021/01/15	45	15.14	16	15.21	15.00	29	8,613	0.34%
2021/01/14	153	15.84	8	16.10	16.00	145	8,441	1.72%	大買/鉅額交易
2021/01/13	14	15.30	16	15.51	15.55	-2	7,538	-0.03%
2021/01/12	0	0.00	1	15.20	14.50	-1	7,235	-0.01%
2021/01/11	6	14.78	11	14.66	14.80	-5	6,975	-0.07%
2021/01/07	0	0.00	5	14.42	14.55	-5	6,790	-0.07%
2021/01/06	21	14.82	2	14.15	14.10	19	6,719	0.28%
2021/01/05	5	14.70	2	14.75	14.90	3	6,538	0.05%
2021/01/04	0	0.00	2	14.55	14.55	-2	6,416	-0.03%
2020/12/31	0	0.00	1	14.25	14.25	-1	6,307	-0.02%
2020/12/28	2	14.20	0	0.00	14.35	2	6,224	0.03%
2020/12/24	0	0.00	2	13.98	13.95	-2	6,046	-0.03%
2020/12/21	0	0.00	4	13.65	13.65	-4	6,003	-0.07%
2020/12/18	4	14.09	3	14.35	13.80	1	5,951	0.02%
2020/12/17	0	0.00	2	14.25	14.15	-2	5,882	-0.03%
2020/12/16	1	14.05	0	0.00	14.10	1	5,860	0.02%
2020/12/15	0	0.00	1	14.05	14.00	-1	5,830	-0.02%
2020/12/14	1	14.55	0	0.00	14.35	1	5,774	0.02%
2020/12/11	1	13.90	5	13.96	13.85	-4	5,674	-0.07%
2020/12/10	1	14.35	0	0.00	14.40	1	5,542	0.02%
2020/12/09	18	14.91	18	14.95	14.95	0	5,392	0.00%
2020/12/08	20	14.45	11	14.46	14.40	9	5,187	0.17%
2020/12/07	19	14.42	12	14.92	14.55	7	5,049	0.14%
2020/12/04	12	13.44	4	13.65	13.70	8	4,674	0.17%
2020/12/03	2.7	13.09	1	13.20	13.10	1.7	4,405	0.04%
2020/12/02	0	0.00	1	13.50	13.35	-1	4,450	-0.02%
2020/12/01	1	12.65	1	12.55	13.00	0	4,151	0.00%
2020/11/30	0	0.00	50	12.70	12.65	-50	4,000	-1.25%
2020/11/27	0	0.00	1	12.50	12.55	-1	3,815	-0.03%
2020/11/26	0	0.00	5	12.15	12.15	-5	3,693	-0.14%
2020/11/25	5	12.45	1	12.35	12.15	4	3,660	0.11%
2020/11/24	3	12.25	67	12.45	12.10	-64	3,506	-1.83%
2020/11/23	11	12.00	31	11.90	11.90	-20	3,088	-0.65%
2020/11/20	78	11.98	13	11.91	12.05	65	3,046	2.13%
2020/11/19	0	0.00	2	11.50	11.55	-2	2,592	-0.08%
2020/10/30	4.7	10.66	0	0.00	10.65	4.7	2,872	0.16%
2020/10/29	3	10.85	0	0.00	10.85	3	2,876	0.10%
2020/10/28	0	0.00	23	11.40	11.00	-23	2,869	-0.80%
2020/10/27	24	11.30	0	0.00	11.30	24	2,850	0.84%
2020/10/23	1	10.80	3	11.67	11.70	-2	2,798	-0.07%
2020/10/22	1	10.75	0	0.00	10.90	1	2,652	0.04%
2020/10/21	1	10.85	0	0.00	11.00	1	2,532	0.04%
2020/10/20	1	10.85	0	0.00	10.85	1	2,549	0.04%
2020/10/19	3	10.85	0	0.00	10.85	3	2,580	0.12%
2020/10/16	2	10.88	0	0.00	10.80	2	2,608	0.08%
2020/10/05	0	0.00	10	10.65	10.70	-10	3,062	-0.33%
2020/09/29	10	10.45	0	0.00	10.40	10	3,285	0.30%
2020/09/24	2	10.45	0	0.00	10.50	2	4,587	0.04%
2020/09/23	0	0.00	1	11.05	11.00	-1	4,604	-0.02%
2020/09/21	0	0.00	10	11.40	11.40	-10	4,627	-0.22%
2020/09/18	10	11.65	0	0.00	11.65	10	4,599	0.22%
2020/09/15	0	0.00	10	11.75	11.65	-10	4,626	-0.22%
2020/09/11	10	11.25	0	0.00	11.25	10	4,703	0.21%
2020/09/07	0	0.00	1	12.20	12.10	-1	4,696	-0.02%
2020/09/01	0	0.00	1	11.70	11.75	-1	5,162	-0.02%
2020/08/25	0	0.00	1	11.80	11.75	-1	5,244	-0.02%
2020/08/13	2	11.88	0	0.00	11.50	2	5,021	0.04%
2020/08/12	0	0.00	2	11.05	12.00	-2	4,842	-0.04%
2020/07/24	1	11.05	0	0.00	10.85	1	4,981	0.02%
2020/07/21	0	0.00	1	11.10	11.10	-1	5,005	-0.02%
2020/07/17	1	10.75	0	0.00	10.80	1	4,947	0.02%
2020/07/16	64	11.05	0	0.00	11.15	64	4,902	1.31%
2020/07/13	2	11.70	0	0.00	11.70	2	4,739	0.04%
2020/07/10	0	0.00	20	11.75	11.60	-20	4,711	-0.42%
2020/07/08	11	12.44	1	12.65	12.85	10	4,513	0.22%
2020/07/07	10	12.40	1	12.70	12.35	9	4,321	0.21%
2020/07/06	0	0.00	10	12.97	12.95	-10	4,112	-0.24%
2020/07/03	0	0.00	84	11.90	11.90	-84	3,344	-2.51%
2020/07/01	0	0.00	30	10.70	10.50	-30	2,989	-1.00%
2020/06/30	3	10.30	0	0.00	10.30	3	2,952	0.10%
2020/06/19	3	10.62	0	0.00	10.75	3	3,052	0.10%
2020/06/16	10	10.30	0	0.00	10.40	10	2,980	0.34%
2020/06/15	0	0.00	2	10.25	10.20	-2	2,988	-0.07%
2020/06/12	2	10.30	0	0.00	10.25	2	2,986	0.07%
2020/06/11	22	10.88	15	10.68	10.50	7	2,959	0.24%
2020/06/09	0	0.00	5	10.20	9.90	-5	2,546	-0.20%
2020/06/08	1	10.00	0	0.00	9.95	1	2,529	0.04%
2020/06/04	0	0.00	12	9.81	9.79	-12	2,506	-0.48%
2020/06/03	0	0.00	10	10.05	9.84	-10	2,562	-0.39%
2020/06/02	0	0.00	1	9.89	9.96	-1	2,515	-0.04%
2020/06/01	7	9.48	10	9.58	9.53	-3	2,497	-0.12%
2020/05/28	1	9.37	0	0.00	9.33	1	2,518	0.04%
2020/05/15	10	9.33	0	0.00	9.41	10	2,992	0.33%
2020/05/14	61	9.70	0	0.00	9.52	61	2,982	2.05%
2020/05/12	1	10.00	0	0.00	9.85	1	2,977	0.03%
2020/05/06	0	0.00	3	9.83	9.90	-3	2,959	-0.10%
2020/05/04	6	9.86	0	0.00	9.88	6	2,912	0.21%
2020/04/30	2	10.05	0	0.00	9.99	2	2,921	0.07%
2020/04/29	0	0.00	185	10.50	10.00	-185	2,938	-6.30%	大賣/鉅額交易
2020/04/28	0	0.00	36	10.28	10.30	-36	2,866	-1.26%
2020/04/27	1	9.40	0	0.00	9.68	1	2,937	0.03%
2020/04/23	10	9.39	50	9.42	9.42	-40	3,380	-1.18%
2020/04/22	3	9.10	0	0.00	9.16	3	3,786	0.08%
2020/04/17	0	0.00	1	9.53	9.30	-1	3,958	-0.03%
2020/04/16	1	9.25	6	9.26	9.50	-5	3,932	-0.13%
2020/04/01	0	0.00	10	8.21	8.26	-10	4,148	-0.24%
2020/03/27	10	8.45	3	8.39	8.10	7	4,668	0.15%
2020/03/26	0	0.00	2	7.98	8.21	-2	4,916	-0.04%
2020/03/25	7	7.53	0	0.00	7.74	7	4,873	0.14%
2020/03/19	2	7.25	0	0.00	7.03	2	4,772	0.04%
2020/03/16	10	9.60	2	9.02	8.85	8	4,671	0.17%
2020/03/13	85	9.05	11	9.17	9.54	74	4,623	1.60%
2020/03/09	0	0.00	2	10.70	10.60	-2	4,368	-0.05%
2020/03/06	1	10.80	0	0.00	10.80	1	4,293	0.02%
2020/03/05	185	11.05	0	0.00	11.05	185	4,266	4.34%	大買/鉅額交易
2020/03/04	0	0.00	50	10.90	11.15	-50	4,221	-1.18%
2020/02/26	0	0.00	1	10.40	10.65	-1	3,782	-0.03%
2020/02/25	5	10.30	0	0.00	10.35	5	3,712	0.13%
2020/02/24	1	10.20	3	10.15	10.20	-2	3,646	-0.05%
2020/02/21	1	10.45	0	0.00	10.40	1	3,617	0.03%
2020/02/20	0	0.00	1	10.45	10.55	-1	3,609	-0.03%
2020/02/19	1	10.70	2	10.70	10.55	-1	3,600	-0.03%
2020/02/18	1	10.25	0	0.00	10.40	1	3,545	0.03%
2020/02/17	1	10.40	0	0.00	10.25	1	3,519	0.03%
2020/02/13	3	10.42	0	0.00	10.45	3	3,496	0.09%
2020/02/12	0	0.00	2	10.53	10.55	-2	3,507	-0.06%
2020/02/06	0	0.00	1	10.45	10.45	-1	3,388	-0.03%
2020/02/05	0	0.00	18	10.35	10.20	-18	3,372	-0.53%
2020/02/04	1	10.25	0	0.00	10.40	1	3,342	0.03%
2020/02/03	2	10.25	0	0.00	10.20	2	3,319	0.06%
2020/01/31	19	11.15	0	0.00	10.90	19	3,262	0.58%
2020/01/20	5	11.47	0	0.00	11.50	5	3,057	0.16%
2020/01/17	4	11.58	3	11.70	11.40	1	2,938	0.03%
2020/01/16	2	11.00	9	11.13	11.75	-7	2,603	-0.27%
2020/01/15	0	0.00	73	10.60	10.70	-73	2,178	-3.35%
2020/01/14	1	10.45	20	10.31	10.30	-19	2,113	-0.90%
2020/01/13	20	10.45	1	10.55	10.40	19	2,083	0.91%
2020/01/07	72	10.05	0	0.00	9.96	72	1,882	3.83%
2020/01/03	1	10.50	0	0.00	10.35	1	1,818	0.05%
2020/01/02	1	10.35	32	10.46	10.55	-31	1,773	-1.75%
2019/12/31	0	0.00	1	10.45	10.40	-1	1,713	-0.06%
2019/12/30	1	10.50	1	10.90	10.45	0	1,695	0.00%
2019/12/27	2	10.45	0	0.00	10.65	2	1,638	0.12%
2019/12/26	4	10.83	5	10.94	10.85	-1	1,553	-0.06%
2019/12/25	0	0.00	14	10.56	10.55	-14	1,408	-0.99%
2019/12/24	83	10.41	6	10.65	10.70	77	1,332	5.78%
2019/12/23	7	10.40	9	10.29	10.40	-2	984	-0.20%
2019/12/20	0	0.00	116	9.36	9.48	-116	687	-16.88%	大賣/鉅額交易
2019/12/18	0	0.00	2	9.32	9.21	-2	689	-0.29%
2019/12/13	4	9.08	0	0.00	8.95	4	677	0.59%
2019/12/11	0	0.00	4	9.17	9.18	-4	650	-0.62%
2019/11/19	0	0.00	1	8.89	8.81	-1	818	-0.12%
2019/11/18	0	0.00	10	8.78	8.80	-10	819	-1.22%
2019/11/15	0	0.00	1	8.70	8.66	-1	821	-0.12%
2019/11/14	1	8.58	0	0.00	8.62	1	826	0.12%
2019/11/12	2	8.84	0	0.00	8.77	2	821	0.24%
2019/11/11	123	8.86	0	0.00	8.78	123	816	15.06%	大買/鉅額交易
2019/11/01	0	0.00	10	9.24	9.24	-10	803	-1.24%
2019/10/31	1	9.26	0	0.00	9.21	1	814	0.12%
2019/10/29	10	9.38	0	0.00	9.33	10	813	1.23%
2019/10/28	1	9.40	0	0.00	9.39	1	822	0.12%
2019/10/24	0	0.00	1	9.69	9.66	-1	850	-0.12%
2019/10/18	1	9.42	2	9.61	9.50	-1	833	-0.12%
2019/10/15	1	9.40	1	9.36	9.40	0	811	0.00%
2019/10/09	1	9.12	0	0.00	9.15	1	843	0.12%
2019/10/04	0	0.00	10	9.23	9.15	-10	853	-1.17%
2019/10/03	10	9.19	0	0.00	9.21	10	857	1.17%
2019/09/26	10	9.38	10	9.36	9.41	0	865	0.00%
2019/09/25	10	9.31	0	0.00	9.30	10	859	1.16%
2019/09/24	1	9.44	1	9.75	9.44	0	860	0.00%
2019/09/23	0	0.00	1	9.50	9.64	-1	836	-0.12%
2019/09/19	0	0.00	126	9.34	9.39	-126	804	-15.66%	大賣/鉅額交易
2019/09/18	10	9.14	0	0.00	9.20	10	793	1.26%
2019/09/17	0	0.00	10	9.28	9.22	-10	786	-1.27%
2019/09/16	1	9.19	0	0.00	9.19	1	790	0.13%
2019/09/10	10	9.27	0	0.00	9.29	10	790	1.26%
2019/09/09	12	9.51	0	0.00	9.44	12	782	1.53%
2019/09/06	0	0.00	11	9.75	9.68	-11	761	-1.44%
2019/09/05	11	9.57	22	9.57	9.55	-11	736	-1.49%
2019/09/04	0	0.00	12	9.32	9.34	-12	666	-1.80%
2019/09/03	11	9.01	1	9.00	8.96	10	623	1.61%
2019/09/02	0	0.00	2	8.95	8.98	-2	616	-0.32%
2019/08/28	1	8.70	0	0.00	8.67	1	586	0.17%
2019/08/23	1	8.92	1	8.84	8.87	0	584	0.00%
2019/08/21	20	8.91	0	0.00	8.91	20	579	3.45%
2019/08/16	1	8.72	0	0.00	8.82	1	566	0.18%
2019/08/07	0	0.00	1	8.80	8.63	-1	562	-0.18%
2019/08/06	1	8.50	0	0.00	8.72	1	562	0.18%
2019/07/30	2	9.03	18	8.98	8.98	-16	550	-2.90%
2019/07/29	0	0.00	35	9.22	9.19	-35	541	-6.46%
2019/07/26	1	8.92	0	0.00	9.11	1	521	0.19%
2019/07/17	0	0.00	5	8.77	8.83	-5	536	-0.93%
2019/07/16	20	8.91	0	0.00	8.81	20	626	3.19%
2019/07/15	33	8.76	2	8.81	8.91	31	630	4.91%
2019/07/10	5	8.26	0	0.00	8.36	5	605	0.83%
2019/07/01	0	0.00	25	8.37	8.36	-25	607	-4.12%
2019/06/20	25	8.47	0	0.00	8.53	25	647	3.86%
2019/05/22	0.3	8.42	0	0.00	8.40	0.3	859	0.03%
2019/05/20	2	8.53	0	0.00	8.25	2	870	0.23%
2019/05/15	1	9.00	0	0.00	9.00	1	1,031	0.10%
2019/05/13	1	9.03	0	0.00	8.85	1	1,041	0.10%
2019/05/03	0	0.00	10	9.61	9.65	-10	1,030	-0.97%
2019/04/26	1	9.85	10	9.85	9.77	-9	1,021	-0.88%
2019/04/24	1	9.97	0	0.00	9.94	1	1,007	0.10%
2019/04/23	11	10.00	0	0.00	10.10	11	988	1.11%
2019/04/22	10	10.15	3	10.17	10.25	7	962	0.73%
2019/04/15	0	0.00	1	9.71	9.67	-1	825	-0.12%
2019/04/12	1	9.67	2	9.66	9.61	-1	823	-0.12%
2019/04/10	1	9.82	0	0.00	9.85	1	821	0.12%
2019/04/09	2	9.85	2	9.85	9.87	0	811	0.00%
2019/04/08	0	9.90	0	0.00	9.78	0	802	0.00%
2019/04/01	0	0.00	10	9.52	9.51	-10	776	-1.29%
2019/03/29	3	9.64	0	0.00	9.59	3	761	0.39%
2019/03/27	1	9.87	0	0.00	9.90	1	742	0.13%
2019/03/26	1	9.89	0	0.00	9.91	1	737	0.14%
2019/03/25	0	0.00	1	9.92	9.89	-1	736	-0.14%
2019/03/22	0	0.00	1	10.20	10.05	-1	725	-0.14%
2019/03/18	2	9.93	0	0.00	9.94	2	665	0.30%
2019/03/15	1	9.85	0	0.00	9.85	1	660	0.15%
2019/03/08	0	0.00	1	10.00	10.05	-1	661	-0.15%
2019/03/05	10	10.10	0	0.00	10.05	10	704	1.42%
2019/03/04	0	0.00	1	10.10	10.10	-1	704	-0.14%
2019/02/22	1	10.45	0	0.00	10.30	1	678	0.15%
2019/02/15	0	0.00	1	10.25	10.45	-1	582	-0.17%
2019/01/29	2	9.18	0	0.00	9.20	2	423	0.47%
2019/01/17	0	0.00	3.3	9.03	8.99	-3.3	443	-0.74%
2019/01/08	0	0.00	2	9.05	9.08	-2	447	-0.45%
2019/01/04	2	8.91	0	0.00	8.91	2	461	0.43%
2018/11/29	0	0.00	2	9.25	9.85	-2	579	-0.35%
2018/11/28	0	0.00	10	9.05	8.96	-10	537	-1.86%
2018/11/23	1	8.61	1	8.85	8.80	0	528	0.00%
2018/11/16	0	0.00	10	8.71	8.69	-10	541	-1.85%
2018/11/12	0	0.00	4	8.66	8.63	-4	563	-0.71%
2018/11/09	0	0.00	1	8.71	8.71	-1	572	-0.17%
2018/11/08	5	8.96	0	0.00	8.83	5	586	0.85%
2018/10/26	0	0.00	2	8.40	8.20	-2	618	-0.32%
2018/10/23	1	9.00	0	0.00	8.94	1	625	0.16%
2018/10/12	2	8.68	2	8.66	8.68	0	645	0.00%
2018/10/11	1	8.73	0	0.00	8.73	1	646	0.15%
2018/10/08	1	9.84	0	0.00	9.89	1	622	0.16%
2018/09/28	2	10.10	0	0.00	10.10	2	695	0.29%
2018/09/26	1	10.10	0	0.00	10.10	1	704	0.14%
2018/09/20	0	0.00	1	10.00	10.05	-1	720	-0.14%
2018/09/14	0	0.00	10	10.30	10.45	-10	776	-1.29%
2018/09/13	1	10.20	0	0.00	10.25	1	784	0.13%
2018/09/05	10	10.75	0	0.00	10.70	10	1,037	0.96%
2018/09/03	1	10.70	9	10.75	10.60	-8	1,100	-0.73%
2018/08/17	0	0.00	1	10.75	10.70	-1	1,525	-0.07%
2018/08/15	1	10.80	0	0.00	10.75	1	1,522	0.07%
2018/08/13	1	11.10	0	0.00	11.00	1	1,511	0.07%
2018/08/08	1	11.75	0	0.00	11.70	1	1,507	0.07%
2018/07/05	1	11.70	0	0.00	11.35	1	1,729	0.06%
2018/07/03	1	12.20	0	0.00	12.10	1	1,737	0.06%
2018/06/27	1	12.45	0	0.00	12.55	1	1,726	0.06%
2018/06/26	10	12.35	0	0.00	12.35	10	1,719	0.58%
2018/06/25	16	12.80	0	0.00	12.75	16	1,712	0.93%
2018/06/22	0	0.00	1	13.25	13.00	-1	1,726	-0.06%
2018/06/15	0	0.00	223	13.07	13.20	-223	1,956	-11.40%	大賣/鉅額交易
2018/06/11	10	12.90	11	12.81	12.80	-1	1,770	-0.06%
2018/06/08	0	0.00	10	12.75	12.75	-10	1,778	-0.56%
2018/06/07	10	12.90	1	12.65	12.80	9	1,821	0.49%
2018/06/05	2	12.50	0	0.00	12.50	2	1,767	0.11%
2018/06/04	1	12.80	1	12.85	12.60	0	1,765	0.00%
2018/05/31	1	12.35	24	12.60	12.35	-23	1,663	-1.38%
2018/05/30	24	12.55	19	12.33	12.75	5	1,619	0.31%
2018/05/29	0	0.00	10	12.20	12.20	-10	1,536	-0.65%
2018/05/28	0	0.00	10	11.60	11.80	-10	1,468	-0.68%
2018/05/25	0	0.00	1	11.65	11.60	-1	1,500	-0.07%
2018/05/17	0	0.00	3	11.50	11.50	-3	1,691	-0.18%
2018/05/16	12	11.64	0	0.00	11.60	12	1,698	0.71%
2018/05/14	10	12.25	17	11.95	11.80	-7	1,797	-0.39%
2018/05/07	0	0.00	3	12.55	12.50	-3	1,900	-0.16%
2018/05/04	20	12.45	0	0.00	12.40	20	1,905	1.05%
2018/05/03	20	12.50	0	0.00	12.45	20	1,911	1.05%
2018/05/02	40	12.55	0	0.00	12.60	40	1,917	2.09%
2018/04/27	30	12.45	0	0.00	12.45	30	1,984	1.51%
2018/04/26	2	12.58	0	0.00	12.45	2	2,075	0.10%
2018/04/24	30	12.57	0	0.00	12.60	30	2,230	1.35%
2018/04/23	51	13.13	0	0.00	13.10	51	2,250	2.27%
2018/04/20	13	12.89	0	0.00	12.90	13	2,158	0.60%
2018/04/16	10	13.10	0	0.00	13.05	10	2,366	0.42%
2018/04/12	1	13.35	0	0.00	13.40	1	2,418	0.04%
2018/04/11	0	13.30	0	0.00	13.30	0	2,452	0.00%
2018/04/09	15	13.05	0	0.00	13.05	15	2,495	0.60%
2018/04/03	30	13.20	0	0.00	13.15	30	2,503	1.20%
2018/04/02	0	13.90	0	0.00	13.30	0	2,515	0.00%
2018/03/27	2	13.53	0	0.00	13.45	2	2,842	0.07%
2018/03/26	10	13.50	0	0.00	13.45	10	2,841	0.35%
2018/03/22	0	14.25	6	14.42	14.15	-6	2,840	-0.21%
2018/03/16	2	13.95	0	0.00	13.85	2	2,560	0.08%
2018/03/14	0	0.00	3	14.10	14.10	-3	2,650	-0.11%
2018/03/13	0	0.00	9	14.10	14.00	-9	2,651	-0.34%
2018/03/06	0	0.00	1	13.60	13.60	-1	2,864	-0.03%
2018/03/01	0	0.00	10	13.60	13.65	-10	3,073	-0.33%
2018/02/27	0	0.00	6	13.99	13.65	-6	3,089	-0.19%
2018/02/26	12	13.88	2.1	13.89	13.65	9.9	3,055	0.32%
2018/02/23	1	13.40	1	13.35	13.50	0	3,051	0.00%
2018/02/22	12	13.08	5	13.50	13.45	7	3,122	0.22%
2018/02/12	0	0.00	2	12.75	12.70	-2	3,198	-0.06%
2018/02/09	2	12.30	0	0.00	12.70	2	3,217	0.06%
2018/02/08	0	0.00	1	13.20	13.10	-1	3,244	-0.03%
2018/02/07	1	13.40	0	0.00	13.15	1	3,252	0.03%
2018/02/06	16	13.38	3	13.15	13.10	13	3,278	0.40%
2018/02/05	10	14.45	0	0.00	14.45	10	3,244	0.31%
2018/02/02	11	15.05	0	0.00	14.95	11	3,258	0.34%
2018/01/31	3	15.23	0	0.00	15.30	3	3,396	0.09%
2018/01/30	10	15.56	17	15.49	15.35	-7	3,506	-0.20%
2018/01/26	1	15.25	0	0.00	15.25	1	3,520	0.03%
2018/01/25	0	0.00	8	15.40	15.30	-8	3,688	-0.22%
2018/01/23	11	15.35	3	15.30	15.30	8	3,791	0.21%
2018/01/19	1	15.80	0	0.00	15.75	1	3,801	0.03%
2018/01/18	10	15.80	21	15.73	15.70	-11	3,835	-0.29%
2018/01/17	1	15.75	6	15.70	15.60	-5	3,761	-0.13%
2018/01/15	28	15.56	6	15.57	15.55	22	3,830	0.57%
2018/01/12	5	15.45	15	15.15	15.35	-10	3,783	-0.26%
2018/01/11	1	15.05	10	14.95	14.85	-9	3,773	-0.24%
2018/01/09	1	15.20	0	0.00	15.20	1	3,970	0.03%
2018/01/08	0	0.00	1	15.70	15.40	-1	4,060	-0.02%
2018/01/05	0	0.00	10	15.45	15.45	-10	4,169	-0.24%