菱生 (2369)-第一金-路竹券商分點個股進出

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

菱生

(2369)

可現股當沖

股價
22.30
漲跌
▲0.30
漲幅
+1.36%
成交量
2,220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－第一金-路竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-路竹券商分點個股進出
第一金-路竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	5	22.30	22.30	-5	14,729	-0.03%
2024/04/26	21	22.03	21	22.00	22.00	0	14,910	0.00%
2024/04/23	1	21.30	0	0.00	21.35	1	14,951	0.01%
2024/04/22	6	21.55	6	21.19	21.20	0	14,949	0.00%
2024/04/19	3	21.32	0	0.00	21.80	3	14,935	0.02%
2024/04/18	0	0.00	2	22.35	22.35	-2	14,894	-0.01%
2024/04/17	1	22.55	5	22.55	22.80	-4	14,887	-0.03%
2024/04/16	0	0.00	4	22.11	22.20	-4	14,886	-0.03%
2024/04/15	9.3	23.13	4	23.20	23.05	5.3	14,838	0.04%
2024/04/12	5	24.45	3	24.20	24.20	2	14,769	0.01%
2024/04/11	1	24.45	1	24.50	24.45	0	14,759	0.00%
2024/04/10	3	25.15	2	25.28	24.95	1	14,760	0.01%
2024/04/09	16	24.75	10	24.92	24.90	6	14,695	0.04%
2024/04/02	6	24.53	5	24.40	24.40	1	14,820	0.01%
2024/04/01	1	24.95	0	0.00	24.90	1	15,048	0.01%
2024/03/29	5	23.75	1	23.75	23.80	4	15,037	0.03%
2024/03/28	8	24.26	8	24.12	24.10	0	15,070	0.00%
2024/03/26	10	24.91	8	24.52	24.40	2	15,057	0.01%
2024/03/25	13.1	25.30	9	25.33	25.20	4.1	15,050	0.03%
2024/03/22	7	25.22	6	25.23	25.35	1	15,016	0.01%
2024/03/21	23.1	24.97	21	24.98	24.90	2.1	14,898	0.01%
2024/03/20	0	24.30	0	0.00	24.15	0	14,619	0.00%
2024/03/19	10	24.60	8	24.45	24.45	2	14,640	0.01%
2024/03/18	0	24.80	0	0.00	24.85	0	14,646	0.00%
2024/03/15	6.2	24.24	7	24.16	24.05	-0.9	14,617	-0.01%
2024/03/14	1.3	24.46	1	24.70	24.35	0.3	14,613	0.00%
2024/03/13	24	25.19	15	25.05	24.95	9	14,624	0.06%
2024/03/12	1.1	25.62	2	25.38	25.55	-0.9	14,624	-0.01%
2024/03/11	4	25.09	0	0.00	24.90	4	14,644	0.03%
2024/03/08	2	25.00	30.2	24.75	24.75	-28.2	14,682	-0.19%
2024/03/07	11	26.95	18	26.39	25.60	-7	14,631	-0.05%
2024/03/06	12	26.43	12	26.55	27.10	0	14,558	0.00%
2024/03/05	4.2	26.26	12	26.27	26.45	-7.8	14,663	-0.05%
2024/03/04	11	26.32	13	26.27	26.25	-2	15,604	-0.01%
2024/03/01	24	27.00	6	26.33	26.35	18	15,581	0.12%
2024/02/29	9	26.46	7	26.94	26.60	2	15,319	0.01%
2024/02/27	6	26.99	8	26.68	26.40	-2	15,175	-0.01%
2024/02/26	10.1	27.07	2	27.20	27.10	8.1	15,001	0.05%
2024/02/23	8	26.73	13	26.78	26.65	-5	14,866	-0.03%
2024/02/22	37	27.66	24	27.33	27.25	13	14,794	0.09%
2024/02/21	4	27.89	3	28.15	27.60	1	14,615	0.01%
2024/02/20	46.1	27.99	20.1	27.85	27.75	26	14,454	0.18%
2024/02/19	114.1	29.24	48.1	29.28	28.40	66.1	14,008	0.47%	大買/
2024/02/16	69.1	27.16	64.1	27.71	28.10	5	12,541	0.04%
2024/02/15	4	25.32	11	25.06	25.55	-7	11,643	-0.06%
2024/02/05	1.1	24.54	8	24.31	24.15	-6.9	11,497	-0.06%
2024/02/02	15	24.00	11	23.82	23.90	4	11,304	0.04%
2024/02/01	2	24.00	5.1	23.87	23.80	-3.1	11,194	-0.03%
2024/01/31	43	24.72	40	24.53	24.35	3	11,138	0.03%
2024/01/30	34.1	24.11	58.1	24.15	24.55	-24	10,369	-0.23%
2024/01/29	6	22.62	0	0.00	22.70	6	9,680	0.06%
2024/01/26	21	22.69	3	22.87	22.70	18	9,703	0.19%
2024/01/25	13	23.19	8.1	23.10	23.20	4.9	9,672	0.05%
2024/01/24	33.1	24.57	60.2	24.35	23.90	-27.1	9,552	-0.28%
2024/01/23	22.1	23.54	26	23.66	23.90	-3.9	8,402	-0.05%
2024/01/22	1	21.60	1	21.30	21.75	0	8,120	0.00%
2024/01/19	1	20.85	0	0.00	21.00	1	8,223	0.01%
2024/01/17	0.1	20.70	0	0.00	20.45	0.1	9,181	0.00%
2024/01/12	1	20.65	0	0.00	20.60	1	12,009	0.01%
2024/01/11	1	21.00	0	0.00	21.00	1	12,175	0.01%
2024/01/09	0	0.00	2	21.00	20.90	-2	12,858	-0.02%
2024/01/08	1	21.80	0	0.00	21.50	1	13,018	0.01%
2024/01/05	0	0.00	25	21.81	21.85	-25	13,001	-0.19%
2024/01/04	14	22.46	16	22.29	22.20	-2	12,989	-0.02%
2023/12/29	6	22.96	5	22.90	22.90	1	12,942	0.01%
2023/12/28	10	23.10	5	23.03	23.30	5	12,907	0.04%
2023/12/27	2	23.30	1.9	23.22	23.20	0.1	12,757	0.00%
2023/12/26	13	22.39	2	22.20	22.35	11	12,489	0.09%
2023/12/25	7	21.95	0	0.00	21.85	7	12,424	0.06%
2023/12/22	5	21.60	0	0.00	21.65	5	12,348	0.04%
2023/12/21	2	21.75	0	0.00	21.70	2	12,332	0.02%
2023/12/20	5	22.10	6	22.08	22.20	-1	12,313	-0.01%
2023/12/19	0.1	21.75	0	0.00	21.85	0.1	12,267	0.00%
2023/12/15	11	22.69	11	22.33	22.35	0	12,245	0.00%
2023/12/14	12	23.02	12	22.95	22.85	0	12,198	0.00%
2023/12/13	5	22.58	9	22.73	22.70	-4	12,147	-0.03%
2023/12/12	8	23.01	10	22.80	22.70	-2	12,134	-0.02%
2023/12/11	20	23.06	7	23.02	23.00	13	12,100	0.11%
2023/12/08	9	23.45	9	23.29	23.30	0	12,079	0.00%
2023/12/07	1	23.35	0	0.00	23.30	1	12,064	0.01%
2023/12/06	6	23.35	7	23.57	23.55	-1	12,036	-0.01%
2023/12/05	16.1	23.37	20	23.40	23.30	-3.9	11,988	-0.03%
2023/12/04	5	23.97	0	0.00	23.70	5	11,939	0.04%
2023/12/01	2	23.55	15	23.72	24.15	-13	11,883	-0.11%
2023/11/30	17	24.45	23	23.67	23.90	-6	11,820	-0.05%
2023/11/29	50	25.05	37	24.73	24.30	13	11,673	0.11%
2023/11/28	0	0.00	1	23.65	23.45	-1	11,095	-0.01%
2023/11/27	4	23.29	11	23.29	23.20	-7	11,022	-0.06%
2023/11/24	6	23.53	3	23.55	23.30	3	10,979	0.03%
2023/11/22	8	23.32	7	23.38	23.45	1	11,135	0.01%
2023/11/21	2	23.38	2	23.15	23.05	0	11,163	0.00%
2023/11/20	5.1	23.27	2	23.30	23.25	3.1	11,011	0.03%
2023/11/17	1	23.05	5	23.08	22.80	-4	10,827	-0.04%
2023/11/16	2	22.48	3	22.48	22.45	-1	10,606	-0.01%
2023/11/15	33	22.65	16	22.52	22.60	17	10,389	0.16%
2023/11/14	3	21.35	7	21.58	21.75	-4	9,836	-0.04%
2023/11/13	33	21.67	14	21.81	21.65	19	9,676	0.20%
2023/11/09	0	0.00	6	20.24	20.05	-6	9,223	-0.07%
2023/11/08	18	20.66	10	20.42	20.40	8	9,169	0.09%
2023/11/07	0	0.00	1	20.75	20.75	-1	9,060	-0.01%
2023/11/06	0	0.00	12	21.35	21.15	-12	8,961	-0.13%
2023/11/03	41	20.98	46	20.84	20.80	-5	8,885	-0.06%
2023/11/02	9	21.13	5	21.15	21.10	4	8,827	0.05%
2023/11/01	30	21.20	19	20.88	20.85	11	8,765	0.13%
2023/10/31	31	21.65	30	21.17	21.15	1	8,649	0.01%
2023/10/30	32	21.76	13	21.88	21.75	19	8,496	0.22%
2023/10/27	11	22.00	20	21.85	21.70	-9	8,318	-0.11%
2023/10/26	11	22.74	13	22.72	22.40	-2	8,168	-0.02%
2023/10/25	19	23.41	27	23.24	23.25	-8	8,159	-0.10%
2023/10/24	46	24.55	101	24.12	23.55	-55	7,787	-0.71%	大賣/
2023/10/23	16	23.17	51	23.50	23.65	-35	6,176	-0.57%
2023/10/20	13	20.29	21	20.70	21.50	-8	5,607	-0.14%
2023/10/19	7	19.61	10	19.90	19.55	-3	4,977	-0.06%
2023/10/18	54	19.99	18	20.00	20.10	36	4,813	0.75%
2023/10/17	20	19.60	21	19.66	18.85	-1	4,372	-0.02%
2023/10/16	12	18.60	5	18.80	19.10	7	4,165	0.17%
2023/10/13	2	17.58	1	17.55	17.55	1	4,074	0.02%
2023/10/11	2	17.00	0	0.00	17.00	2	4,120	0.05%
2023/10/06	0	17.35	0	0.00	17.20	0	4,223	0.00%
2023/10/05	1	17.25	0	0.00	17.25	1	4,261	0.02%
2023/10/04	6	17.40	0	0.00	17.40	6	4,291	0.14%
2023/10/02	0	18.20	0	0.00	18.20	0	4,483	0.00%
2023/09/21	0	0.00	4	18.93	18.75	-4	5,189	-0.08%
2023/09/20	0.3	19.00	0	19.05	19.00	0.3	5,188	0.01%
2023/09/19	11	19.40	1	19.25	19.20	10	5,173	0.19%
2023/09/14	0	0.00	3	19.45	19.55	-3	5,134	-0.06%
2023/09/13	2.2	19.25	1	19.40	19.25	1.2	5,131	0.02%
2023/09/12	5	19.50	1	19.75	19.70	4	5,129	0.08%
2023/09/11	1.3	19.38	5	20.00	19.30	-3.7	5,114	-0.07%
2023/09/08	0	0.00	2	19.35	19.40	-2	5,071	-0.04%
2023/09/07	0	0.00	52	19.58	19.55	-52	5,035	-1.03%
2023/09/06	0	0.00	102	19.75	19.65	-102	4,995	-2.04%	大賣/鉅額交易
2023/09/05	4.2	19.80	5	19.95	19.85	-0.8	4,916	-0.02%
2023/09/04	2	19.78	12	19.57	19.40	-10	4,799	-0.21%
2023/09/01	12	19.95	10	19.50	20.70	2	4,607	0.04%
2023/08/31	0	18.75	0	0.00	19.10	0	4,113	0.00%
2023/08/30	5	19.00	0	0.00	18.75	5	4,098	0.12%
2023/08/29	0	18.90	5.1	18.78	18.80	-5.1	4,056	-0.13%
2023/08/28	13.1	19.02	1	19.45	18.95	12.1	3,970	0.30%
2023/08/25	3	18.82	8	18.54	18.80	-5	3,661	-0.14%
2023/08/24	0	0.00	1	17.55	17.50	-1	3,472	-0.03%
2023/08/23	1	17.10	0	0.00	17.25	1	3,444	0.03%
2023/08/22	1	16.75	0	0.00	16.70	1	3,433	0.03%
2023/08/21	6	17.00	0	0.00	16.95	6	3,422	0.18%
2023/08/18	5	17.00	0	0.00	17.00	5	3,418	0.15%
2023/08/17	3	17.30	2	17.05	17.25	1	3,412	0.03%
2023/08/16	5	17.00	5	16.95	17.05	0	3,402	0.00%
2023/08/11	0	0.00	30	17.43	17.35	-30	3,371	-0.89%
2023/08/10	0	0.00	0.1	17.55	17.55	-0.1	3,364	0.00%
2023/08/09	7	18.25	1	18.10	18.20	6	3,323	0.18%
2023/08/07	0.1	18.85	4	18.58	18.75	-4	3,280	-0.12%
2023/08/04	3	18.10	3	18.30	18.10	0	3,244	0.00%
2023/08/02	3	18.22	0	0.00	18.10	3	3,209	0.09%
2023/08/01	13	19.02	0	0.00	18.50	13	3,159	0.41%
2023/07/31	1	18.80	0	0.00	18.70	1	3,108	0.03%
2023/07/28	14	20.42	15	20.02	20.05	-1	2,944	-0.03%
2023/07/27	9	18.48	3	19.35	19.35	6	2,504	0.24%
2023/07/25	0	0.00	0	18.15	17.90	0	2,266	0.00%
2023/07/24	0	0.00	2	17.75	17.55	-2	2,228	-0.09%
2023/07/18	5	17.91	31	18.25	17.85	-26	2,129	-1.22%
2023/07/17	0	0.00	2	18.00	17.95	-2	2,030	-0.10%
2023/07/14	0	0.00	1	17.90	17.85	-1	1,998	-0.05%
2023/07/13	4	18.20	1	18.05	17.85	3	1,994	0.15%
2023/07/12	7	17.87	0	0.00	17.90	7	1,892	0.37%
2023/07/11	0	0.00	0.1	17.75	17.80	-0.1	1,846	-0.01%
2023/07/10	20	17.90	0	0.00	17.50	20	1,821	1.10%
2023/07/07	1	17.90	3	17.95	17.85	-2	1,813	-0.11%
2023/07/06	2	18.03	2	18.28	18.40	0	1,658	0.00%
2023/07/05	108.1	17.88	98	18.08	18.00	10.1	1,477	0.68%	大買/
2023/07/04	7	16.95	0	0.00	17.15	7	1,025	0.69%
2023/06/27	1	15.60	0	0.00	15.25	1	879	0.11%
2023/06/19	0	0.00	1	15.60	15.55	-1	862	-0.12%
2023/06/15	50	15.45	4	15.20	15.40	46	814	5.65%
2023/06/14	0	0.00	1	15.10	15.15	-1	781	-0.13%
2023/06/12	1	14.80	2	14.75	14.75	-1	775	-0.13%
2023/06/07	0	0.00	20	15.10	15.00	-20	793	-2.52%
2023/06/01	1	14.50	0	0.00	14.55	1	826	0.12%
2023/05/31	1	14.60	0	0.00	14.65	1	839	0.12%
2023/05/22	1	14.15	5	14.20	14.20	-4	965	-0.41%
2023/05/19	0	0.00	5	14.20	14.05	-5	1,007	-0.50%
2023/05/17	0	0.00	9	14.10	14.05	-9	1,097	-0.82%
2023/05/15	2	13.60	0	0.00	13.60	2	1,102	0.18%
2023/05/12	1	13.50	0	0.00	13.70	1	1,139	0.09%
2023/05/11	12	13.71	0	0.00	13.60	12	1,179	1.02%
2023/05/10	1	13.95	0	0.00	14.00	1	1,202	0.08%
2023/05/09	1	14.10	0	0.00	14.00	1	1,219	0.08%
2023/05/08	20	14.25	0	0.00	14.20	20	1,234	1.62%
2023/05/04	2	14.15	0	0.00	14.20	2	1,422	0.14%
2023/04/19	0	0.00	1	15.50	15.50	-1	1,454	-0.07%
2023/04/18	0	0.00	1	15.70	15.70	-1	1,443	-0.07%
2023/04/17	1	15.60	2	15.60	15.60	-1	1,412	-0.07%
2023/04/14	31	15.37	0	0.00	15.35	31	1,386	2.24%
2023/04/13	23	15.40	5	15.40	15.35	18	1,378	1.31%
2023/04/12	38	15.54	0.2	15.15	15.70	37.8	1,355	2.79%
2023/04/07	20	14.98	0	0.00	14.95	20	1,294	1.54%
2023/04/06	1	14.95	0	0.00	15.05	1	1,291	0.08%
2023/03/28	0	15.30	0	0.00	15.05	0	1,280	0.00%
2023/03/27	1	15.20	0	0.00	15.25	1	1,275	0.08%
2023/03/24	60	15.28	0	0.00	15.20	60	1,275	4.70%
2023/03/23	0	0.00	1	15.10	15.20	-1	1,269	-0.08%
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%
2023/03/15	1	14.80	0	0.00	14.80	1	1,252	0.08%
2023/03/13	0	14.95	0	0.00	15.00	0	1,271	0.00%
2023/03/10	0	15.35	1	15.30	15.10	-1	1,280	-0.08%
2023/03/09	0	15.70	0	0.00	15.55	0	1,276	0.00%
2023/03/07	0	15.60	0	0.00	15.55	0	1,243	0.00%
2023/03/03	0	0.00	1	15.35	15.35	-1	1,223	-0.08%
2023/03/02	3	15.30	0	0.00	15.20	3	1,209	0.25%
2023/03/01	0	0.00	0.1	15.30	15.15	-0.1	1,207	0.00%
2023/02/21	0	0.00	15	15.50	15.45	-15	1,166	-1.29%
2023/02/20	0	0.00	9	15.31	15.70	-9	1,163	-0.77%
2023/02/16	19	15.24	0	0.00	15.25	19	1,104	1.72%
2023/02/13	0	0.00	21	14.35	14.45	-21	1,120	-1.87%
2023/02/10	0	0.00	40	14.40	14.40	-40	1,126	-3.55%
2023/02/09	40	15.15	0	0.00	14.90	40	1,101	3.63%
2023/02/08	21	15.05	0	0.00	15.05	21	1,068	1.97%
2023/02/06	1	14.80	5	14.75	14.80	-4	1,095	-0.37%
2023/02/02	11	15.11	0	0.00	15.10	11	1,040	1.06%
2023/01/09	0	0.00	1	13.50	13.45	-1	838	-0.12%
2022/12/21	0	0.00	20	13.35	13.20	-20	973	-2.05%
2022/11/18	1	14.20	0	0.00	14.30	1	1,056	0.09%
2022/11/09	0	0.00	2	14.05	13.95	-2	1,002	-0.20%
2022/11/07	0	0.00	5	13.65	13.55	-5	934	-0.54%
2022/11/02	2	13.20	2	13.15	13.15	0	963	0.00%
2022/11/01	0	0.00	7	13.05	13.10	-7	938	-0.75%
2022/10/27	0	0.00	1	12.85	13.00	-1	1,066	-0.09%
2022/10/21	3	12.60	0	0.00	12.65	3	1,123	0.27%
2022/10/14	1	12.65	0	0.00	12.65	1	1,178	0.08%
2022/10/13	2	12.70	0	0.00	11.85	2	1,179	0.17%
2022/10/05	0	0.00	5	13.45	13.45	-5	1,191	-0.42%
2022/09/28	0.1	12.60	0	0.00	12.35	0.1	1,254	0.01%
2022/09/27	0.1	13.30	1	13.25	13.30	-1	1,240	-0.08%
2022/09/26	0.1	14.20	0	0.00	13.35	0.1	1,257	0.01%
2022/08/29	2	15.65	0	0.00	15.65	2	1,504	0.13%
2022/08/25	0	0.00	2	16.00	16.00	-2	1,497	-0.13%
2022/08/18	0	0.00	8	16.00	16.20	-8	1,566	-0.51%
2022/08/17	0	0.00	1	16.20	16.10	-1	1,562	-0.06%
2022/08/15	8	16.30	0	0.00	16.15	8	1,564	0.51%
2022/08/12	1	15.75	0	0.00	15.85	1	1,560	0.06%
2022/08/10	1	15.10	3	15.15	15.10	-2	1,543	-0.13%
2022/08/08	0	0.00	0	15.85	15.50	0	1,536	0.00%
2022/07/28	0	0.00	1	16.85	16.75	-1	1,429	-0.07%
2022/07/20	30	16.80	0	0.00	16.75	30	1,441	2.08%
2022/07/15	1	16.00	1	16.10	16.10	0	1,465	0.00%
2022/07/14	1	15.85	6	15.85	15.85	-5	1,470	-0.34%
2022/07/08	1	16.30	0	0.00	16.25	1	1,481	0.07%
2022/07/01	0	0.00	1	15.80	15.40	-1	1,481	-0.07%
2022/06/30	10	16.65	0	0.00	16.45	10	1,455	0.69%
2022/06/27	10	17.60	0	0.00	17.75	10	1,494	0.67%
2022/06/14	2	19.50	0	0.00	19.45	2	1,936	0.10%
2022/06/13	1	20.00	0	0.00	19.90	1	1,919	0.05%
2022/05/31	2	21.50	0	0.00	21.50	2	2,156	0.09%
2022/05/27	0	20.85	0	0.00	20.90	0	2,114	0.00%
2022/05/24	1	21.05	1	20.50	20.50	0	2,219	0.00%
2022/05/09	0	0.00	1	20.80	20.80	-1	2,479	-0.04%
2022/05/04	0.1	21.25	0	0.00	21.40	0.1	2,555	0.00%
2022/04/27	1	20.75	0	0.00	21.10	1	2,749	0.04%
2022/04/26	2	21.80	0	0.00	21.60	2	2,730	0.07%
2022/04/25	1	22.15	0	0.00	21.90	1	2,761	0.04%
2022/04/19	0	0.00	2	23.08	23.10	-2	2,891	-0.07%
2022/04/18	4	22.48	0	0.00	22.60	4	2,967	0.13%
2022/04/13	1	23.50	0	0.00	23.55	1	3,165	0.03%
2022/04/11	1	23.00	0	0.00	23.05	1	3,344	0.03%
2022/04/08	11	23.70	11	23.75	23.75	0	3,592	0.00%
2022/04/07	2	23.98	21	23.69	23.60	-19	3,776	-0.50%
2022/03/31	1	24.40	0	24.55	24.45	1	4,293	0.02%
2022/03/29	0	25.18	0	0.00	25.05	0	4,835	0.00%
2022/03/28	0	24.85	2	24.60	24.90	-2	4,878	-0.04%
2022/03/25	5	25.90	1	25.75	25.15	4	4,902	0.08%
2022/03/24	10	25.20	5	24.86	25.30	5	4,738	0.11%
2022/03/22	8	24.78	0	0.00	24.80	8	4,871	0.16%
2022/03/21	0	0.00	5	24.59	24.60	-5	4,929	-0.10%
2022/03/18	4	24.13	2	24.33	24.45	2	4,986	0.04%
2022/03/17	2	23.25	2.2	23.01	23.25	-0.2	4,941	0.00%
2022/03/16	1	22.70	0	0.00	22.50	1	5,031	0.02%
2022/03/15	21.1	22.56	20	22.45	22.35	1.1	5,142	0.02%
2022/03/14	0	0.00	1	23.15	23.10	-1	5,373	-0.02%
2022/03/10	3	23.00	0	0.00	22.90	3	5,638	0.05%
2022/03/09	0.1	21.99	0	0.00	22.20	0.1	5,696	0.00%
2022/03/08	1	21.50	2	22.40	21.50	-1	5,957	-0.02%
2022/03/07	4	22.89	3	22.60	22.50	1	7,005	0.01%
2022/03/04	0	0.00	1	23.85	23.70	-1	7,698	-0.01%
2022/03/03	7	24.32	4	24.25	24.10	3	7,897	0.04%
2022/03/01	0.1	24.00	0	0.00	23.85	0.1	8,361	0.00%
2022/02/25	2	23.50	1	23.60	23.50	1	8,418	0.01%
2022/02/24	3	23.42	4	23.35	23.35	-1	8,572	-0.01%
2022/02/22	1	24.45	0	0.00	24.35	1	9,124	0.01%
2022/02/21	0	0.00	1	24.90	25.00	-1	9,283	-0.01%
2022/02/16	1	25.20	0	0.00	25.20	1	10,010	0.01%
2022/02/15	1	24.70	0	0.00	24.65	1	10,157	0.01%
2022/02/14	0	0.00	3	24.42	24.35	-3	10,236	-0.03%
2022/02/11	1	25.25	2	25.25	25.25	-1	10,412	-0.01%
2022/02/10	23	25.40	22	25.20	25.20	1	10,542	0.01%
2022/02/07	1	23.80	0	0.00	24.00	1	10,705	0.01%
2022/01/25	0	0.00	1	24.00	23.40	-1	11,241	-0.01%
2022/01/24	1	24.25	2	24.30	24.20	-1	11,341	-0.01%
2022/01/20	2	25.60	0	0.00	25.50	2	11,496	0.02%
2022/01/18	1	25.20	0	0.00	25.10	1	11,543	0.01%
2022/01/17	1	25.25	1	25.50	25.50	0	11,564	0.00%
2022/01/14	0	0.00	3	24.68	24.80	-3	11,597	-0.03%
2022/01/13	40	25.34	0	0.00	25.15	40	11,617	0.34%
2022/01/12	50	25.35	50	25.16	25.20	0	11,640	0.00%
2022/01/11	3	25.62	3	25.35	25.25	0	11,662	0.00%
2022/01/10	3	26.07	1	26.00	25.90	2	11,660	0.02%
2022/01/07	4	26.56	2	26.05	26.05	2	11,753	0.02%
2022/01/06	2	26.93	0	0.00	27.00	2	11,772	0.02%
2022/01/05	3	27.23	6	27.18	27.10	-3	11,815	-0.03%
2022/01/04	3	27.48	23	27.42	27.55	-20	11,843	-0.17%
2022/01/03	14	27.75	26	27.84	27.85	-12	11,828	-0.10%
2021/12/30	3	27.45	2	27.50	27.70	1	11,651	0.01%
2021/12/29	0	0.00	8	27.38	27.30	-8	11,570	-0.07%
2021/12/28	0	0.00	2	27.10	26.85	-2	11,556	-0.02%
2021/12/27	11	27.32	7	27.12	27.00	4	11,660	0.03%
2021/12/24	9	27.26	21	27.40	27.35	-12	11,567	-0.10%
2021/12/23	2	26.25	4	26.50	26.35	-2	11,213	-0.02%
2021/12/22	1	26.20	3	26.10	25.90	-2	11,372	-0.02%
2021/12/21	1	25.85	1	25.76	25.80	0	11,439	0.00%
2021/12/20	7	25.83	0	0.00	25.75	7	11,510	0.06%
2021/12/17	3	26.37	0	0.00	26.05	3	11,611	0.03%
2021/12/16	0	0.00	3	26.70	26.80	-3	11,789	-0.03%
2021/12/15	6	26.08	4	26.23	26.20	2	11,905	0.02%
2021/12/14	1	25.80	4	26.14	25.75	-3	12,137	-0.02%
2021/12/13	23	26.67	22	26.46	26.40	1	12,420	0.01%
2021/12/10	17	26.51	17	26.51	26.50	0	12,605	0.00%
2021/12/09	5	26.75	3	27.15	26.70	2	12,786	0.02%
2021/12/08	10	27.41	25	27.60	27.15	-15	12,948	-0.12%
2021/12/07	14	26.95	1	27.05	27.35	13	13,140	0.10%
2021/12/06	13	26.70	6	26.78	26.60	7	13,635	0.05%
2021/12/03	16	27.28	5	27.10	27.00	11	13,941	0.08%
2021/12/02	7	27.18	2	27.03	26.95	5	14,271	0.04%
2021/12/01	63	28.18	65	28.20	27.80	-2	14,650	-0.01%
2021/11/30	30	27.89	28	27.54	28.10	2	14,388	0.01%
2021/11/29	5	25.52	5	25.74	25.55	0	14,168	0.00%
2021/11/26	30	26.96	10	26.65	26.60	20	14,466	0.14%
2021/11/25	0	0.00	1	26.70	26.45	-1	14,563	-0.01%
2021/11/24	2	25.98	21	25.87	26.20	-19	14,807	-0.13%
2021/11/23	4	26.63	13	26.25	26.15	-9	15,772	-0.06%
2021/11/22	25	27.39	12	27.29	27.30	13	16,008	0.08%
2021/11/19	8	26.79	16	26.86	26.85	-8	16,031	-0.05%
2021/11/18	12	26.10	6	26.40	26.10	6	16,273	0.04%
2021/11/17	3	26.83	32	26.30	26.90	-29	16,561	-0.18%
2021/11/16	5	25.66	6	25.67	25.90	-1	16,392	-0.01%
2021/11/15	16	25.03	8	25.63	25.60	8	16,550	0.05%
2021/11/12	10	24.74	1	24.55	24.55	9	16,751	0.05%
2021/11/11	2	25.23	12	25.57	25.20	-10	17,178	-0.06%
2021/11/10	7	25.40	0	0.00	25.55	7	17,624	0.04%
2021/11/09	0	0.00	3	26.38	26.00	-3	18,390	-0.02%
2021/11/08	0	0.00	1	26.55	25.80	-1	18,846	-0.01%
2021/11/05	3	25.45	3	25.63	25.85	0	19,553	0.00%
2021/11/04	13	26.24	12	25.74	25.70	1	20,495	0.00%
2021/11/03	40.5	26.15	4	25.85	25.80	36.5	22,304	0.16%
2021/11/01	0	26.00	4	26.03	25.95	-4	25,540	-0.02%
2021/10/29	13	25.63	6	25.80	25.20	7	25,707	0.03%
2021/10/28	0	0.00	4	25.88	26.05	-4	25,842	-0.02%
2021/10/27	9	25.53	5	25.80	25.80	4	26,197	0.02%
2021/10/26	1	25.30	1	25.25	25.10	0	26,488	0.00%
2021/10/25	2	25.75	7	25.19	25.70	-5	26,635	-0.02%
2021/10/22	5	25.57	0	0.00	25.45	5	26,950	0.02%
2021/10/21	0	0.00	2	25.53	25.05	-2	27,283	-0.01%
2021/10/20	1	25.20	0	0.00	25.15	1	27,492	0.00%
2021/10/18	2	24.58	0	0.00	24.55	2	28,634	0.01%
2021/10/15	0	0.00	1	24.80	24.80	-1	29,069	0.00%
2021/10/14	0	0.00	2	23.90	23.65	-2	29,343	-0.01%
2021/10/13	1	23.75	1	24.55	23.70	0	29,746	0.00%
2021/10/12	1	25.25	4.1	24.79	24.35	-3.1	29,981	-0.01%
2021/10/08	0	0.00	1	26.40	25.55	-1	30,475	0.00%
2021/10/07	1	26.15	12	26.00	26.10	-11	31,126	-0.04%
2021/10/06	9.1	25.61	5	25.52	24.90	4.1	32,701	0.01%
2021/10/05	3	24.93	12	24.86	25.65	-9	33,514	-0.03%
2021/10/04	16	24.83	18	25.00	24.50	-2	35,120	-0.01%
2021/10/01	7	26.08	10	26.41	25.85	-3	35,406	-0.01%
2021/09/30	0	0.00	8	26.72	27.00	-8	35,605	-0.02%
2021/09/29	12	26.69	5	27.16	26.30	7	35,968	0.02%
2021/09/28	13	27.91	3	28.12	28.05	10	36,179	0.03%
2021/09/27	8	28.32	3	28.20	28.20	5	36,410	0.01%
2021/09/24	2	28.70	6	28.80	28.55	-4	36,463	-0.01%
2021/09/23	16	28.51	3	29.12	28.20	13	36,408	0.04%
2021/09/22	16	28.63	12	28.64	28.30	4	36,306	0.01%
2021/09/17	5	28.72	0	0.00	28.75	5	36,253	0.01%
2021/09/16	6	29.13	25	29.34	29.55	-19	36,183	-0.05%
2021/09/15	17	28.34	0	0.00	28.30	17	35,892	0.05%
2021/09/14	1	28.80	4	29.43	29.05	-3	35,759	-0.01%
2021/09/13	18	29.16	4	29.05	28.90	14	35,654	0.04%
2021/09/10	19	30.11	15	29.50	29.85	4	35,997	0.01%
2021/09/09	5	29.70	54	29.73	30.10	-49	36,385	-0.13%
2021/09/08	2	28.13	16	28.19	28.30	-14	36,618	-0.04%
2021/09/07	20	28.61	4	28.60	28.50	16	36,439	0.04%
2021/09/06	33	30.15	19.1	29.97	29.90	13.9	36,113	0.04%
2021/09/03	19	29.51	49	30.12	30.65	-30	35,579	-0.08%
2021/09/02	22	29.10	21	29.66	28.95	1	35,229	0.00%
2021/09/01	18	30.13	22	30.20	30.50	-4	34,963	-0.01%
2021/08/31	4	29.28	17.1	29.47	30.45	-13.1	34,532	-0.04%
2021/08/30	8	29.07	10	29.17	29.15	-2	34,421	-0.01%
2021/08/27	40.1	29.81	30	29.62	28.65	10.1	34,102	0.03%
2021/08/26	22	29.04	28	28.97	29.30	-6	33,124	-0.02%
2021/08/25	7	28.73	18.5	28.70	28.55	-11.5	32,777	-0.04%
2021/08/24	14	28.03	12	28.34	27.95	2	32,487	0.01%
2021/08/23	26	27.35	22	28.06	28.60	4	32,099	0.01%
2021/08/20	17	26.07	30	25.88	26.50	-13	31,797	-0.04%
2021/08/19	26	26.30	9	26.13	25.50	17	31,611	0.05%
2021/08/18	19	25.57	13.2	25.95	26.90	5.8	31,672	0.02%
2021/08/17	22	25.82	13	25.87	25.05	9	31,361	0.03%
2021/08/16	4	25.96	7	25.91	25.85	-3	30,920	-0.01%
2021/08/13	19	27.60	9	27.55	26.85	10	30,425	0.03%
2021/08/12	18	28.01	5	27.71	28.05	13	29,558	0.04%
2021/08/11	19	28.27	22	28.24	27.40	-3	29,119	-0.01%
2021/08/10	55	29.19	55	29.22	29.30	0	28,381	0.00%
2021/08/09	138	30.23	160	30.46	29.85	-22	27,503	-0.08%	大買/大賣/
2021/08/06	178	29.97	131	30.56	29.35	47	25,670	0.18%	大買/大賣/
2021/08/05	77	28.81	71.5	29.60	31.15	5.5	23,188	0.02%
2021/08/04	5	28.05	8	28.21	28.35	-3	22,281	-0.01%
2021/08/03	8	27.68	1	27.50	28.00	7	22,117	0.03%
2021/08/02	42	27.57	22	27.61	27.20	20	22,141	0.09%
2021/07/30	15	27.27	13	27.22	26.65	2	21,909	0.01%
2021/07/29	6	26.80	4	26.14	26.20	2	21,642	0.01%
2021/07/28	14	25.70	20	26.06	26.20	-6	21,511	-0.03%
2021/07/27	26	28.16	4	28.24	27.05	22	21,360	0.10%
2021/07/26	0	0.00	12	28.26	28.15	-12	21,094	-0.06%
2021/07/23	22	27.71	49	27.71	28.10	-27	21,018	-0.13%
2021/07/22	40	28.16	69.2	28.70	27.80	-29.2	20,792	-0.14%
2021/07/21	95.1	27.40	83	27.26	27.55	12.1	20,057	0.06%
2021/07/20	78	27.00	34	27.02	26.65	44	19,848	0.22%
2021/07/19	36	26.84	136	26.70	27.00	-100	19,639	-0.51%	大賣/
2021/07/16	117	26.37	54	26.22	26.45	63	19,323	0.33%	大買/
2021/07/15	40	25.96	15	25.84	26.20	25	19,163	0.13%
2021/07/14	23	25.74	25	25.58	25.30	-2	18,720	-0.01%
2021/07/13	160.1	28.48	116	28.23	27.35	44.1	18,262	0.24%	大買/大賣/
2021/07/12	49	25.70	68.2	25.70	26.40	-19.2	16,717	-0.11%
2021/07/09	233	23.91	347.1	24.13	24.00	-114.1	15,872	-0.72%	大買/大賣/鉅額交易
2021/07/08	0	0.00	7	23.12	23.20	-7	14,274	-0.05%
2021/07/07	52	20.70	51	20.37	21.10	1	13,999	0.01%
2021/07/06	53.2	20.65	17	21.09	20.40	36.2	13,812	0.26%
2021/07/05	53	20.66	61	20.33	20.65	-8	13,568	-0.06%
2021/07/02	44	19.62	13	19.87	19.85	31	13,896	0.22%
2021/07/01	20	19.50	1	19.40	19.40	19	14,443	0.13%
2021/06/30	0	0.00	13	19.45	19.50	-13	14,510	-0.09%
2021/06/29	10	19.38	3	19.23	19.20	7	14,458	0.05%
2021/06/28	10	19.56	33.5	19.32	19.65	-23.5	14,351	-0.16%
2021/06/25	4	19.38	32	19.38	19.05	-28	14,312	-0.20%
2021/06/24	52	18.91	23	18.81	19.30	29	14,589	0.20%
2021/06/23	2	18.70	7	18.61	18.95	-5	14,571	-0.03%
2021/06/22	31.4	18.56	0.3	18.60	18.45	31.1	14,656	0.21%
2021/06/21	53	19.11	19.3	18.71	18.50	33.7	14,558	0.23%
2021/06/18	58.3	19.98	25	19.70	19.45	33.3	14,066	0.24%
2021/06/17	39.7	20.34	46	20.38	20.80	-6.3	13,399	-0.05%
2021/06/16	11	19.09	4	19.04	19.00	7	12,572	0.06%
2021/06/15	0	0.00	25.4	18.98	18.90	-25.4	12,434	-0.20%
2021/06/11	25	18.71	0	0.00	18.85	25	12,411	0.20%
2021/06/10	16.1	18.93	19	19.01	18.80	-2.9	12,326	-0.02%
2021/06/09	1.4	18.57	16	18.80	18.80	-14.6	11,896	-0.12%
2021/06/08	0	0.00	1	17.95	18.40	-1	11,693	-0.01%
2021/06/07	10	17.92	1	17.60	17.70	9	11,709	0.08%
2021/06/03	0	0.00	10	17.90	18.00	-10	11,377	-0.09%
2021/06/02	6	17.87	0	0.00	17.80	6	11,354	0.05%
2021/05/28	1	17.70	8.1	17.42	17.50	-7.1	11,235	-0.06%
2021/05/27	1	16.60	8	16.96	17.05	-7	11,157	-0.06%
2021/05/26	21	16.75	28	17.51	16.85	-7	11,189	-0.06%
2021/05/25	10	16.60	29	16.58	16.60	-19	10,914	-0.17%
2021/05/24	10	16.36	14	16.10	16.25	-4	10,951	-0.04%
2021/05/21	11	15.55	10	15.80	15.60	1	10,934	0.01%
2021/05/20	24	15.50	10	15.70	15.35	14	11,253	0.12%
2021/05/19	10	15.48	7	15.30	16.05	3	11,316	0.03%
2021/05/18	10	13.95	8	14.90	14.90	2	11,332	0.02%
2021/05/17	15	13.75	17	13.80	13.55	-2	11,593	-0.02%
2021/05/14	0	16.10	13	14.98	15.05	-13	11,474	-0.11%
2021/05/13	28	15.45	12	15.35	15.30	16	11,425	0.14%
2021/05/12	15	16.35	2	16.90	16.35	13	11,225	0.12%
2021/05/11	9	18.22	5	18.56	18.15	4	11,028	0.04%
2021/05/10	6	19.20	72	19.02	19.20	-66	10,942	-0.60%
2021/05/07	105.1	18.45	96	18.43	18.50	9.1	10,759	0.08%	大買/
2021/05/06	23	17.55	0	0.00	16.85	23	10,719	0.21%
2021/05/05	1	18.05	0	0.00	17.20	1	10,680	0.01%
2021/05/04	0	0.00	10	17.00	17.70	-10	10,660	-0.09%
2021/05/03	1	18.35	4	18.83	18.35	-3	10,488	-0.03%
2021/04/29	57	19.20	1	19.95	18.85	56	10,435	0.54%
2021/04/28	3	19.20	17.5	19.10	19.60	-14.5	10,339	-0.14%
2021/04/27	3	19.23	22	19.08	19.05	-19	10,446	-0.18%
2021/04/26	19	19.62	21	19.47	19.50	-2	10,486	-0.02%
2021/04/23	14	18.85	13	18.40	18.95	1	10,331	0.01%
2021/04/22	16	18.10	2	18.20	18.10	14	10,438	0.13%
2021/04/21	15	19.03	1	19.20	19.00	14	11,121	0.13%
2021/04/20	4	18.91	2	18.97	19.05	2	11,229	0.02%
2021/04/19	9.5	19.05	4	18.90	18.85	5.5	11,325	0.05%
2021/04/16	20	18.23	17	18.25	18.65	3	11,180	0.03%
2021/04/15	1	17.90	8	17.65	18.05	-7	11,092	-0.06%
2021/04/14	10	17.60	16	17.59	17.60	-6	11,089	-0.05%
2021/04/13	12	18.23	1	18.60	18.15	11	11,094	0.10%
2021/04/12	29	18.70	7.1	18.47	18.45	21.9	11,003	0.20%
2021/04/09	15	18.15	21	18.53	18.20	-6	10,957	-0.05%
2021/04/08	47	18.81	29	18.60	18.90	18	10,753	0.17%
2021/04/07	39	17.35	22	18.29	18.45	17	9,992	0.17%
2021/04/06	0	0.00	24	16.62	16.80	-24	9,169	-0.26%
2021/04/01	10	16.05	1	16.05	16.10	9	9,004	0.10%
2021/03/31	10	16.15	0	0.00	16.05	10	9,079	0.11%
2021/03/30	22.1	16.10	11	16.10	16.15	11.1	9,048	0.12%
2021/03/29	59	17.36	39	17.44	16.50	20	8,930	0.22%
2021/03/26	15	16.39	6	16.38	16.45	9	8,460	0.11%
2021/03/25	2	16.25	0	0.00	16.15	2	8,444	0.02%
2021/03/24	0	0.00	5	16.30	16.10	-5	8,306	-0.06%
2021/03/22	3	16.52	12	16.42	16.40	-9	8,191	-0.11%
2021/03/19	10	16.20	0	0.00	16.25	10	8,094	0.12%
2021/03/18	0	0.00	12	16.16	16.25	-12	8,125	-0.15%
2021/03/17	0	0.00	6	16.02	16.00	-6	8,179	-0.07%
2021/03/15	5	15.80	0	0.00	15.85	5	8,432	0.06%
2021/03/12	0	0.00	4	15.55	15.70	-4	8,564	-0.05%
2021/03/11	0	0.00	2	15.43	15.45	-2	8,905	-0.02%
2021/03/10	1	15.20	0	0.00	15.10	1	9,136	0.01%
2021/03/09	0	0.00	14	14.71	14.85	-14	9,208	-0.15%
2021/03/04	11	15.71	2.3	15.70	15.40	8.7	9,804	0.09%
2021/03/03	5.3	15.79	25	15.51	15.70	-19.7	9,899	-0.20%
2021/02/26	2	15.80	10	16.06	16.05	-8	9,941	-0.08%
2021/02/24	0	0.00	11	16.18	15.75	-11	10,344	-0.11%
2021/02/23	2	16.00	5	16.20	16.10	-3	10,691	-0.03%
2021/02/22	10	16.17	7	16.16	16.10	3	10,581	0.03%
2021/02/19	5	15.27	7	15.60	15.60	-2	10,255	-0.02%
2021/02/18	0	0.00	31	15.15	15.30	-31	10,124	-0.31%
2021/02/17	45	15.16	22	14.98	15.30	23	9,965	0.23%
2021/02/05	0	0.00	1	14.00	13.95	-1	9,622	-0.01%
2021/02/04	10	13.85	0.6	14.10	13.85	9.4	9,606	0.10%
2021/02/03	12	14.06	2	13.90	13.90	10	9,550	0.10%
2021/02/01	0	0.00	4	13.54	13.55	-4	9,597	-0.04%
2021/01/29	2	13.80	1	14.35	13.80	1	9,543	0.01%
2021/01/28	10	14.38	9	14.41	14.25	1	9,444	0.01%
2021/01/27	6	13.90	4	13.90	13.90	2	9,261	0.02%
2021/01/26	10	14.01	4	13.95	14.00	6	9,212	0.07%
2021/01/25	1	14.05	0	0.00	14.25	1	9,146	0.01%
2021/01/22	0	0.00	6	14.53	14.50	-6	9,103	-0.07%
2021/01/21	1	14.30	2	14.70	14.35	-1	9,046	-0.01%
2021/01/20	4	14.76	20	14.78	14.35	-16	8,951	-0.18%
2021/01/19	15	14.88	5	14.73	15.10	10	8,694	0.12%
2021/01/18	32	14.43	1	14.50	14.50	31	8,591	0.36%
2021/01/15	26	15.28	15.3	15.53	15.00	10.7	8,613	0.12%
2021/01/14	31	16.29	26.3	16.42	16.00	4.7	8,441	0.06%
2021/01/13	0	0.00	7.1	15.04	15.55	-7.1	7,538	-0.09%
2021/01/12	5	14.84	22	14.69	14.50	-17	7,235	-0.23%
2021/01/11	8	14.65	12	14.80	14.80	-4	6,975	-0.06%
2021/01/08	0	0.00	3.3	14.40	14.25	-3.3	6,834	-0.05%
2021/01/07	17	14.43	26	14.53	14.55	-9	6,790	-0.13%
2021/01/06	19	14.74	15	15.10	14.10	4	6,719	0.06%
2021/01/05	3	14.63	23	14.69	14.90	-20	6,538	-0.31%
2021/01/04	0	0.00	19	14.50	14.55	-19	6,416	-0.30%
2020/12/31	0	0.00	5	14.32	14.25	-5	6,307	-0.08%
2020/12/30	1	14.20	1	14.15	14.05	0	6,261	0.00%
2020/12/29	19	14.26	0	0.00	14.10	19	6,232	0.30%
2020/12/25	3	14.18	5	14.24	14.20	-2	6,165	-0.03%
2020/12/24	1	13.90	6	13.95	13.95	-5	6,046	-0.08%
2020/12/23	1	13.80	4	13.75	13.80	-3	6,018	-0.05%
2020/12/22	14	13.85	0	0.00	13.50	14	6,020	0.23%
2020/12/21	3	13.70	12	13.63	13.65	-9	6,003	-0.15%
2020/12/18	1	13.85	0	0.00	13.80	1	5,951	0.02%
2020/12/15	30	14.08	0	0.00	14.00	30	5,830	0.51%
2020/12/11	3	14.00	24	14.09	13.85	-21	5,674	-0.37%
2020/12/10	2	14.43	0	0.00	14.40	2	5,542	0.04%
2020/12/09	0	0.00	9.9	14.80	14.95	-9.9	5,392	-0.18%
2020/12/08	2.1	14.47	3	14.43	14.40	-0.9	5,187	-0.02%
2020/12/07	39	14.43	25	14.42	14.55	14	5,049	0.28%
2020/12/04	43	13.74	1	13.70	13.70	42	4,674	0.90%
2020/12/03	0	0.00	7	13.10	13.10	-7	4,405	-0.16%
2020/12/02	0	0.00	6	13.38	13.35	-6	4,450	-0.13%
2020/12/01	8	12.69	3	12.92	13.00	5	4,151	0.12%
2020/11/30	3	12.67	6	12.72	12.65	-3	4,000	-0.07%
2020/11/27	5	12.53	11	12.45	12.55	-6	3,815	-0.16%
2020/11/26	0	0.00	1	12.10	12.15	-1	3,693	-0.03%
2020/11/25	15	12.36	7	12.25	12.15	8	3,660	0.22%
2020/11/24	74	12.17	85	12.38	12.10	-11	3,506	-0.31%
2020/11/23	14	11.93	1	11.95	11.90	13	3,088	0.42%
2020/11/20	53	11.88	80	11.82	12.05	-27	3,046	-0.89%
2020/11/17	20	11.40	0.1	11.30	11.30	19.9	2,555	0.78%
2020/11/16	0	0.00	2	11.45	11.30	-2	2,572	-0.08%
2020/11/12	0	0.00	1.6	11.10	11.15	-1.6	2,581	-0.06%
2020/11/10	0	0.00	0	11.15	11.15	0	2,643	0.00%
2020/11/09	0	0.00	30	11.25	11.20	-30	2,800	-1.07%
2020/11/05	10	10.75	3	10.70	10.75	7	2,804	0.25%
2020/11/04	3	10.90	20	10.75	10.80	-17	2,835	-0.60%
2020/11/02	0.3	10.55	0	0.00	10.65	0.3	2,857	0.01%
2020/10/30	1.4	10.71	0	0.00	10.65	1.4	2,872	0.05%
2020/10/28	11	11.20	0	0.00	11.00	11	2,869	0.38%
2020/10/26	53	11.63	21	11.55	11.55	32	2,838	1.13%
2020/10/23	0	0.00	22	11.34	11.70	-22	2,798	-0.79%
2020/10/22	20	11.10	0	0.00	10.90	20	2,652	0.75%
2020/10/19	20	10.85	0	0.00	10.85	20	2,580	0.78%
2020/10/15	2	10.95	2	11.00	11.05	0	2,644	0.00%
2020/10/14	2	10.90	2	11.00	11.00	0	2,690	0.00%
2020/10/08	2	10.95	2	11.05	10.95	0	2,920	0.00%
2020/10/07	0	0.00	14	10.90	10.90	-14	2,942	-0.48%
2020/10/06	4	10.75	15	10.80	10.75	-11	2,973	-0.37%
2020/10/05	11	10.78	0	0.00	10.70	11	3,062	0.36%
2020/09/28	14	10.55	0	0.00	10.55	14	3,508	0.40%
2020/09/16	10	11.70	10	11.50	11.50	0	4,604	0.00%
2020/09/09	0	0.00	6	11.70	11.70	-6	4,688	-0.13%
2020/09/08	0	0.00	20	11.80	11.75	-20	4,696	-0.43%
2020/09/07	5	11.98	17	12.14	12.10	-12	4,696	-0.26%
2020/09/04	6	11.60	0	0.00	11.75	6	4,943	0.12%
2020/09/03	0	0.00	4	11.78	11.75	-4	5,059	-0.08%
2020/09/02	0	0.00	8	11.85	11.65	-8	5,124	-0.16%
2020/09/01	0	0.00	1	11.55	11.75	-1	5,162	-0.02%
2020/08/31	2	11.85	2	11.80	11.60	0	5,167	0.00%
2020/08/26	3	11.83	12	12.02	11.75	-9	5,259	-0.17%
2020/08/25	34	11.70	7	11.68	11.75	27	5,244	0.51%
2020/08/24	0	0.00	1	11.30	11.30	-1	5,189	-0.02%
2020/08/19	2	11.70	1	11.75	11.50	1	5,126	0.02%
2020/08/17	0	0.00	4	11.65	11.75	-4	5,096	-0.08%
2020/08/14	2	11.50	4	11.75	11.70	-2	5,068	-0.04%
2020/08/13	28	11.88	0	0.00	11.50	28	5,021	0.56%
2020/08/12	2	11.28	12	11.37	12.00	-10	4,842	-0.21%
2020/08/11	5	11.22	0	0.00	11.15	5	4,780	0.10%
2020/08/10	3	11.27	53	11.20	11.25	-50	4,782	-1.05%
2020/08/05	0	0.00	4	11.15	11.15	-4	4,767	-0.08%
2020/08/04	0	0.00	2	11.05	10.95	-2	4,761	-0.04%
2020/07/31	2	10.90	0	0.00	10.85	2	4,819	0.04%
2020/07/29	50	10.53	0	0.00	10.50	50	4,881	1.02%
2020/07/28	7	10.65	0	0.00	10.40	7	4,862	0.14%
2020/07/27	0	10.70	0	0.00	10.60	0	4,865	0.00%
2020/07/21	0	0.00	2	11.20	11.10	-2	5,005	-0.04%
2020/07/20	2	10.55	0	0.00	10.65	2	4,984	0.04%
2020/07/17	1	10.90	0	0.00	10.80	1	4,947	0.02%
2020/07/16	0	0.00	50	11.10	11.15	-50	4,902	-1.02%
2020/07/15	0	0.00	8	11.63	11.40	-8	4,831	-0.17%
2020/07/14	2	11.40	2	11.45	11.50	0	4,764	0.00%
2020/07/13	10	11.95	10	11.75	11.70	0	4,739	0.00%
2020/07/10	12	11.79	1	11.80	11.60	11	4,711	0.23%
2020/07/09	1	12.50	30	12.40	12.35	-29	4,636	-0.63%
2020/07/08	36	12.80	41	12.64	12.85	-5	4,513	-0.11%
2020/07/07	1	12.70	0	0.00	12.35	1	4,321	0.02%
2020/07/06	38.1	12.97	85	12.96	12.95	-46.9	4,112	-1.14%
2020/07/03	59	11.78	50	11.87	11.90	9	3,344	0.27%
2020/07/02	2	10.70	14	10.76	10.85	-12	3,054	-0.39%
2020/07/01	12	10.53	2	10.75	10.50	10	2,989	0.33%
2020/06/30	0	0.00	55	10.30	10.30	-55	2,952	-1.86%
2020/06/29	0	0.00	30	10.40	10.30	-30	2,951	-1.02%
2020/06/19	2	10.70	10	10.50	10.75	-8	3,052	-0.26%
2020/06/18	0	0.00	5	10.40	10.40	-5	2,976	-0.17%
2020/06/17	0	0.00	5	10.45	10.50	-5	2,972	-0.17%
2020/06/12	9	10.19	2	10.40	10.25	7	2,986	0.23%
2020/06/11	64	10.90	15	10.65	10.50	49	2,959	1.66%
2020/06/10	0	0.00	146	10.16	10.65	-146	2,602	-5.61%	大賣/鉅額交易
2020/06/09	10	10.25	0	0.00	9.90	10	2,546	0.39%
2020/06/08	26	9.92	0	0.00	9.95	26	2,529	1.03%
2020/06/05	0	0.00	24	9.90	9.86	-24	2,483	-0.97%
2020/06/03	14	10.00	0	0.00	9.84	14	2,562	0.55%
2020/06/02	3	9.63	0	0.00	9.96	3	2,515	0.12%
2020/05/25	2	9.26	2	9.40	9.31	0	2,867	0.00%
2020/05/15	0	0.00	2	9.46	9.41	-2	2,992	-0.07%
2020/05/14	17	9.64	0	0.00	9.52	17	2,982	0.57%
2020/05/12	10	9.79	0	0.00	9.85	10	2,977	0.34%
2020/05/08	30	10.15	70	10.25	9.97	-40	3,030	-1.32%
2020/05/07	10	10.18	10	10.20	10.15	0	2,984	0.00%
2020/05/05	50	10.00	2	10.02	9.85	48	2,911	1.65%
2020/05/04	2	9.91	0	0.00	9.88	2	2,912	0.07%
2020/04/30	1	9.98	2	10.05	9.99	-1	2,921	-0.03%
2020/04/29	13	10.35	0	0.00	10.00	13	2,938	0.44%
2020/04/28	2	10.25	4	9.85	10.30	-2	2,866	-0.07%
2020/04/21	5	9.30	5	8.96	8.81	0	3,831	0.00%
2020/04/17	3	9.52	0	0.00	9.30	3	3,958	0.08%
2020/04/16	4	9.15	4	9.23	9.50	0	3,932	0.00%
2020/04/15	0	0.00	5	9.26	9.18	-5	3,957	-0.13%
2020/04/14	0	0.00	4	9.09	9.12	-4	3,972	-0.10%
2020/04/09	3	9.00	5	8.90	8.88	-2	4,034	-0.05%
2020/04/08	4	8.80	4	8.87	8.87	0	4,071	0.00%
2020/03/31	6	8.34	0	0.00	8.24	6	4,273	0.14%
2020/03/30	2	8.02	2	8.13	8.29	0	4,335	0.00%
2020/03/27	3	8.43	0	0.00	8.10	3	4,668	0.06%
2020/03/25	8	7.58	3	7.68	7.74	5	4,873	0.10%
2020/03/20	8	7.45	8	7.51	7.43	0	4,804	0.00%
2020/03/18	5	8.14	0	0.00	7.81	5	4,726	0.11%
2020/03/17	11	8.78	0	0.00	8.06	11	4,705	0.23%
2020/03/16	1	9.00	5	9.19	8.85	-4	4,671	-0.09%
2020/03/13	43	9.11	119	9.30	9.54	-76	4,623	-1.64%	大賣/
2020/03/12	3	10.03	0	0.00	10.05	3	4,539	0.07%
2020/03/11	0	0.00	5	10.80	10.55	-5	4,457	-0.11%
2020/03/10	5	10.55	5	10.85	11.00	0	4,421	0.00%
2020/03/09	10	10.90	5	10.55	10.60	5	4,368	0.11%
2020/03/06	5	10.85	0	0.00	10.80	5	4,293	0.12%
2020/03/05	2	11.05	0	0.00	11.05	2	4,266	0.05%
2020/03/04	2	10.80	3	10.92	11.15	-1	4,221	-0.02%
2020/03/03	9	11.13	5	11.15	10.75	4	4,161	0.10%
2020/03/02	1	10.85	0	0.00	10.95	1	4,096	0.02%
2020/02/27	10	10.94	6	11.10	10.70	4	4,033	0.10%
2020/02/26	5	10.50	5	10.50	10.65	0	3,782	0.00%
2020/02/24	15	10.23	0	0.00	10.20	15	3,646	0.41%
2020/02/21	5	10.44	0	0.00	10.40	5	3,617	0.14%
2020/02/20	0	0.00	1	10.50	10.55	-1	3,609	-0.03%
2020/02/19	0	0.00	1	10.50	10.55	-1	3,600	-0.03%
2020/02/17	10	10.30	0	0.00	10.25	10	3,519	0.28%
2020/02/14	1	10.45	0	0.00	10.45	1	3,504	0.03%
2020/02/12	5	10.55	5	10.65	10.55	0	3,507	0.00%
2020/02/06	20	10.38	4	10.35	10.45	16	3,388	0.47%
2020/02/05	10	10.40	2	10.40	10.20	8	3,372	0.24%
2020/02/04	148	10.40	145	10.40	10.40	3	3,342	0.09%	大買/大賣/
2020/01/31	60	11.17	1	10.95	10.90	59	3,262	1.81%
2020/01/30	2	10.90	16	10.92	10.90	-14	3,201	-0.44%
2020/01/20	1	11.55	2	11.48	11.50	-1	3,057	-0.03%
2020/01/17	56	11.74	6	11.43	11.40	50	2,938	1.70%
2020/01/16	18	11.24	36	11.16	11.75	-18	2,603	-0.69%
2020/01/15	1	10.65	0	0.00	10.70	1	2,178	0.05%
2020/01/13	1	10.45	0	0.00	10.40	1	2,083	0.05%
2020/01/10	30	10.10	0	0.00	10.05	30	1,955	1.53%
2020/01/09	2	10.35	0	0.00	10.25	2	1,945	0.10%
2020/01/02	6	10.65	0	0.00	10.55	6	1,773	0.34%
2019/12/31	3	10.45	3	10.40	10.40	0	1,713	0.00%
2019/12/30	0	0.00	1	10.45	10.45	-1	1,695	-0.06%
2019/12/27	3	10.50	3	10.60	10.65	0	1,638	0.00%
2019/12/26	2	10.95	0	0.00	10.85	2	1,553	0.13%
2019/12/24	6	10.51	8	10.57	10.70	-2	1,332	-0.15%
2019/12/23	4	10.23	3	10.40	10.40	1	984	0.10%
2019/12/18	0	0.00	2	9.25	9.21	-2	689	-0.29%
2019/12/17	9	9.18	0	0.00	9.22	9	687	1.31%
2019/12/12	40	9.23	1	9.14	9.10	39	661	5.89%
2019/12/11	15	9.09	0	0.00	9.18	15	650	2.31%
2019/12/10	4	9.02	0	0.00	9.02	4	637	0.63%
2019/12/09	60	8.98	0	0.00	8.96	60	641	9.35%
2019/12/06	11	8.94	0	0.00	8.84	11	644	1.71%
2019/11/26	0	0.00	1	8.92	8.94	-1	823	-0.12%
2019/11/20	0	0.00	15	8.75	8.85	-15	815	-1.84%
2019/11/08	5	9.28	0	0.00	9.27	5	786	0.64%
2019/11/01	5	9.24	0	0.00	9.24	5	803	0.62%
2019/10/30	5	9.36	0	0.00	9.35	5	813	0.61%
2019/10/29	1	9.33	0	0.00	9.33	1	813	0.12%
2019/10/15	0	0.00	10	9.37	9.40	-10	811	-1.23%
2019/10/14	10	9.21	0	0.00	9.19	10	810	1.23%
2019/09/26	0	0.00	5	9.41	9.41	-5	865	-0.58%
2019/09/24	0	0.00	16	9.45	9.44	-16	860	-1.86%
2019/09/20	6	9.44	0	0.00	9.47	6	810	0.74%
2019/09/18	10	9.20	0	0.00	9.20	10	793	1.26%
2019/09/09	0	0.00	3	9.46	9.44	-3	782	-0.38%
2019/09/06	0	0.00	6	9.73	9.68	-6	761	-0.79%
2019/09/05	3	9.80	13	9.44	9.55	-10	736	-1.36%
2019/09/03	10	9.00	0	0.00	8.96	10	623	1.61%
2019/07/29	6	9.22	0	0.00	9.19	6	541	1.11%
2019/07/23	4	8.88	0	0.00	8.88	4	506	0.79%
2019/07/22	1	8.94	1	8.90	8.90	0	505	0.00%
2019/07/19	5	8.84	1	8.80	8.80	4	499	0.80%
2019/07/18	2	8.80	0	0.00	8.76	2	514	0.39%
2019/07/17	3	8.80	0	0.00	8.83	3	536	0.56%
2019/07/15	1	8.92	1	8.91	8.91	0	630	0.00%
2019/04/10	0	9.89	0	0.00	9.85	0	821	0.00%
2019/04/09	0	9.92	0	0.00	9.87	0	811	0.00%
2019/04/02	1	9.56	0	0.00	9.60	1	783	0.13%
2019/04/01	0	0.00	26	9.51	9.51	-26	776	-3.35%
2019/03/26	1	9.93	0	0.00	9.91	1	737	0.14%
2019/03/22	1	10.05	0	0.00	10.05	1	725	0.14%
2019/03/20	1	10.10	0	0.00	10.10	1	701	0.14%
2019/03/14	1	10.20	0	0.00	10.10	1	647	0.15%
2019/03/04	1	10.20	0	0.00	10.10	1	704	0.14%
2019/02/25	0	0.00	30	10.20	10.20	-30	689	-4.35%
2019/02/22	30	10.40	0	0.00	10.30	30	678	4.42%
2019/02/20	0	0.00	1	10.25	10.30	-1	633	-0.16%
2019/02/15	2	10.28	1	10.45	10.45	1	582	0.17%
2018/12/06	2	9.25	0	0.00	9.23	2	620	0.32%
2018/12/05	0	0.00	2	9.59	9.60	-2	616	-0.32%
2018/11/30	15	9.81	15	9.91	9.68	0	610	0.00%
2018/10/22	0	9.10	0	0.00	9.05	0	631	0.00%
2018/10/15	0	8.79	0	0.00	8.79	0	642	0.00%
2018/10/09	5	9.77	0	0.00	9.70	5	620	0.81%
2018/10/05	3	9.84	0	0.00	9.75	3	625	0.48%
2018/10/04	0	0.00	3	10.00	10.00	-3	625	-0.48%
2018/09/17	0	0.00	8	10.45	10.40	-8	767	-1.04%
2018/08/20	0	0.00	10	10.60	10.50	-10	1,529	-0.65%
2018/08/17	0	0.00	10	10.85	10.70	-10	1,525	-0.66%
2018/08/14	3	11.05	0	0.00	11.05	3	1,509	0.20%
2018/08/02	0	0.00	10	11.60	11.50	-10	1,558	-0.64%
2018/07/23	0	0.00	50	11.30	11.30	-50	1,642	-3.04%
2018/07/20	0	0.00	52	11.34	11.45	-52	1,644	-3.16%
2018/07/16	1	11.20	1	11.15	11.15	0	1,768	0.00%
2018/07/11	2	10.85	0	0.00	10.80	2	1,767	0.11%
2018/07/10	3	11.00	0	0.00	10.90	3	1,762	0.17%
2018/07/06	10	10.95	0	0.00	11.10	10	1,734	0.58%
2018/07/03	0	0.00	6	12.10	12.10	-6	1,737	-0.35%
2018/06/26	10	12.35	1	12.30	12.35	9	1,719	0.52%
2018/06/22	10	13.05	0	0.00	13.00	10	1,726	0.58%
2018/06/21	3	13.15	0	0.00	13.20	3	1,748	0.17%
2018/06/19	1	13.05	0	0.00	13.00	1	1,980	0.05%
2018/06/08	0	0.00	6	12.75	12.75	-6	1,778	-0.34%
2018/06/06	6	12.65	0	0.00	12.70	6	1,784	0.34%
2018/05/14	2	12.05	0	0.00	11.80	2	1,797	0.11%
2018/05/08	1	12.70	0	0.00	12.60	1	1,826	0.05%
2018/03/23	3	13.85	0	0.00	13.75	3	2,859	0.10%
2018/03/22	0	0.00	3	14.35	14.15	-3	2,840	-0.11%
2018/03/12	3	13.85	0	0.00	13.70	3	2,671	0.11%
2018/01/31	7	15.20	0	0.00	15.30	7	3,396	0.21%
2018/01/24	10	15.25	0	0.00	15.25	10	3,732	0.27%
2018/01/16	0	0.00	1	15.60	15.60	-1	3,783	-0.03%
2018/01/15	1	15.65	0	0.00	15.55	1	3,830	0.03%