菱生 (2369)-元富-大裕券商分點個股進出

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

菱生

(2369)

可現股當沖

股價
21.15
漲跌
▼0.10
漲幅
-0.47%
成交量
2,373張
產業
上市半導體類股
540人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

菱生 (2369)籌碼相關－元富-大裕券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-大裕券商分點個股進出
元富-大裕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
2024/05/08	1	21.60	0	0.00	21.60	1	11,728	0.01%
2024/05/07	5	21.70	0	0.00	21.70	5	12,507	0.04%
2024/05/06	10	21.80	0	0.00	21.85	10	12,544	0.08%
2024/05/03	2	21.85	0	0.00	21.85	2	12,655	0.02%
2024/04/29	1	22.15	0	0.00	22.30	1	14,729	0.01%
2024/04/24	1	21.85	1	21.90	21.95	0	14,959	0.00%
2024/04/23	0	0.00	16	21.30	21.35	-16	14,951	-0.11%
2024/04/22	2	21.20	0	0.00	21.20	2	14,949	0.01%
2024/04/19	2	21.85	10	21.80	21.80	-8	14,935	-0.05%
2024/04/18	0.2	22.55	3	22.40	22.35	-2.8	14,894	-0.02%
2024/04/17	5	22.84	0	0.00	22.80	5	14,887	0.03%
2024/04/16	3	22.27	0	0.00	22.20	3	14,886	0.02%
2024/04/15	3	23.70	0	0.00	23.05	3	14,838	0.02%
2024/04/12	0	0.00	1	24.50	24.20	-1	14,769	-0.01%
2024/04/11	18	24.65	0	0.00	24.45	18	14,759	0.12%
2024/04/10	1	25.25	1	25.50	24.95	0	14,760	0.00%
2024/04/09	0.2	25.05	1	24.90	24.90	-0.8	14,695	-0.01%
2024/04/08	0	0.00	20	24.33	24.60	-20	14,655	-0.14%
2024/04/03	1	24.10	0	0.00	24.15	1	14,680	0.01%
2024/04/02	2.1	24.79	1	24.40	24.40	1.1	14,820	0.01%
2024/04/01	3	24.68	4.1	24.82	24.90	-1.1	15,048	-0.01%
2024/03/29	1	23.75	0	0.00	23.80	1	15,037	0.01%
2024/03/28	0	0.00	1	24.55	24.10	-1	15,070	-0.01%
2024/03/27	7	24.27	10	24.30	24.35	-3	15,060	-0.02%
2024/03/26	27	24.91	14	24.75	24.40	13	15,057	0.09%
2024/03/25	6	25.34	0	25.40	25.20	6	15,050	0.04%
2024/03/22	6	25.55	7	25.45	25.35	-1	15,016	-0.01%
2024/03/21	24	24.61	20	24.82	24.90	4	14,898	0.03%
2024/03/20	1	24.60	2	24.50	24.15	-1	14,619	-0.01%
2024/03/19	11	24.73	1	24.60	24.45	10	14,640	0.07%
2024/03/18	2	24.73	0	0.00	24.85	2	14,646	0.01%
2024/03/14	2	24.60	0	0.00	24.35	2	14,613	0.01%
2024/03/13	2	25.03	2	25.10	24.95	0	14,624	0.00%
2024/03/12	3	25.40	3	25.48	25.55	0	14,624	0.00%
2024/03/11	23	24.95	1	24.95	24.90	22	14,644	0.15%
2024/03/08	3	25.18	10	24.97	24.75	-7	14,682	-0.05%
2024/03/07	13	25.92	49	26.19	25.60	-36	14,631	-0.25%
2024/03/06	23	26.38	8	26.51	27.10	15	14,558	0.10%
2024/03/05	17	26.04	5	26.26	26.45	12	14,663	0.08%
2024/03/04	3	26.28	21	26.33	26.25	-18	15,604	-0.12%
2024/03/01	45	26.75	32	26.89	26.35	13	15,581	0.08%
2024/02/29	14	26.30	7	26.62	26.60	7	15,319	0.05%
2024/02/27	3	27.20	14	26.43	26.40	-11	15,175	-0.07%
2024/02/26	36	27.00	6	27.08	27.10	30	15,001	0.20%
2024/02/23	18	27.01	27	26.85	26.65	-9	14,866	-0.06%
2024/02/22	68	27.88	53	27.27	27.25	15	14,794	0.10%
2024/02/21	107	27.47	121	27.76	27.60	-14	14,615	-0.10%	大買/大賣/
2024/02/20	33.1	28.32	34	27.76	27.75	-1	14,454	-0.01%
2024/02/19	44.1	29.02	23	29.30	28.40	21.1	14,008	0.15%
2024/02/16	25	26.42	67	27.30	28.10	-42	12,541	-0.33%
2024/02/15	15	25.24	73.8	25.16	25.55	-58.8	11,643	-0.51%
2024/02/05	11.1	24.12	6	24.47	24.15	5.1	11,497	0.04%
2024/02/02	25	24.04	3	23.92	23.90	22	11,304	0.19%
2024/02/01	38	23.91	1	23.90	23.80	37	11,194	0.33%
2024/01/31	227	24.76	226	24.31	24.35	1	11,138	0.01%	大買/大賣/
2024/01/30	25	24.15	56	24.28	24.55	-31	10,369	-0.30%
2024/01/29	1	22.80	3	22.68	22.70	-2	9,680	-0.02%
2024/01/26	3	23.22	4	23.05	22.70	-1	9,703	-0.01%
2024/01/25	14	23.08	9	23.18	23.20	5	9,672	0.05%
2024/01/24	42	24.65	52	24.37	23.90	-10	9,552	-0.10%
2024/01/23	35	23.16	74	23.17	23.90	-39	8,402	-0.46%
2024/01/22	6	21.51	8	21.55	21.75	-2	8,120	-0.02%
2024/01/19	0	0.00	3	20.87	21.00	-3	8,223	-0.04%
2024/01/17	0	0.00	1	20.25	20.45	-1	9,181	-0.01%
2024/01/16	2	20.68	3	20.58	20.70	-1	10,785	-0.01%
2024/01/15	3	21.00	30	21.05	21.10	-27	11,370	-0.24%
2024/01/11	0.1	20.80	28	21.05	21.00	-28	12,175	-0.23%
2024/01/10	27	20.65	0	0.00	20.70	27	12,641	0.21%
2024/01/09	1	20.95	3	21.03	20.90	-2	12,858	-0.02%
2024/01/08	3	21.82	0	0.00	21.50	3	13,018	0.02%
2024/01/05	6	21.85	3	22.20	21.85	3	13,001	0.02%
2024/01/04	40	22.61	1	22.25	22.20	39	12,989	0.30%
2024/01/02	25	22.75	26	22.95	22.95	-1	12,951	-0.01%
2023/12/29	1	22.90	0	0.00	22.90	1	12,942	0.01%
2023/12/28	16.1	22.98	22	22.80	23.30	-6	12,907	-0.05%
2023/12/27	31	23.25	19	23.12	23.20	12	12,757	0.09%
2023/12/26	16	22.03	2	22.38	22.35	14	12,489	0.11%
2023/12/25	2	22.08	2	22.50	21.85	0	12,424	0.00%
2023/12/22	1	21.70	0	0.00	21.65	1	12,348	0.01%
2023/12/21	9	21.73	0	0.00	21.70	9	12,332	0.07%
2023/12/20	13	22.23	11	22.25	22.20	2	12,313	0.02%
2023/12/19	1	21.75	2	21.60	21.85	-1	12,267	-0.01%
2023/12/18	4	22.05	0	0.00	22.10	4	12,248	0.03%
2023/12/15	2	22.85	0	0.00	22.35	2	12,245	0.02%
2023/12/14	1	23.15	0	0.00	22.85	1	12,198	0.01%
2023/12/13	4	22.55	0.1	22.65	22.70	3.9	12,147	0.03%
2023/12/12	0	0.00	8.2	22.85	22.70	-8.2	12,134	-0.07%
2023/12/11	5	23.03	3	23.10	23.00	2	12,100	0.02%
2023/12/08	5.3	23.33	29	23.34	23.30	-23.7	12,079	-0.20%
2023/12/07	2	23.05	4	23.13	23.30	-2	12,064	-0.02%
2023/12/06	11	23.69	4	23.49	23.55	7	12,036	0.06%
2023/12/05	10	23.32	0	0.00	23.30	10	11,988	0.08%
2023/12/04	0	0.00	70	23.65	23.70	-70	11,939	-0.59%
2023/12/01	76	24.16	6	23.97	24.15	70	11,883	0.59%
2023/11/30	22	24.15	54	24.05	23.90	-32	11,820	-0.27%
2023/11/29	107	24.22	138	24.75	24.30	-31	11,673	-0.27%	大買/大賣/
2023/11/28	5	23.62	6	23.63	23.45	-1	11,095	-0.01%
2023/11/27	7	23.43	45	23.35	23.20	-38	11,022	-0.34%
2023/11/24	21	23.69	1	23.40	23.30	20	10,979	0.18%
2023/11/22	1	23.40	6.2	23.52	23.45	-5.2	11,135	-0.05%
2023/11/21	18	23.42	6.1	23.46	23.05	11.9	11,163	0.11%
2023/11/20	21	23.35	0.2	23.20	23.25	20.8	11,011	0.19%
2023/11/17	3	22.87	5.1	22.82	22.80	-2.1	10,827	-0.02%
2023/11/16	10	22.58	16	22.73	22.45	-6	10,606	-0.06%
2023/11/15	27	22.53	73.1	22.52	22.60	-46.1	10,389	-0.44%
2023/11/14	36	21.49	6.3	21.47	21.75	29.7	9,836	0.30%
2023/11/13	55.1	21.58	14.3	20.98	21.65	40.8	9,676	0.42%
2023/11/10	1	20.05	0.4	20.22	20.10	0.6	9,288	0.01%
2023/11/09	9	20.21	0	0.00	20.05	9	9,223	0.10%
2023/11/08	0	0.00	0.8	20.60	20.40	-0.8	9,169	-0.01%
2023/11/07	3	20.42	2	20.75	20.75	1	9,060	0.01%
2023/11/06	5.3	20.96	2	21.25	21.15	3.3	8,961	0.04%
2023/11/03	0	0.00	4	20.85	20.80	-4	8,885	-0.05%
2023/11/02	2.5	21.12	1	21.20	21.10	1.5	8,827	0.02%
2023/11/01	3	21.12	2	21.90	20.85	1	8,765	0.01%
2023/10/31	34	21.59	29	21.59	21.15	5	8,649	0.06%
2023/10/30	7.1	22.23	1	21.60	21.75	6.1	8,496	0.07%
2023/10/27	19	22.17	8	21.73	21.70	11	8,318	0.13%
2023/10/26	30	22.79	30	22.59	22.40	0	8,168	0.00%
2023/10/25	20	23.33	50.1	23.45	23.25	-30.1	8,159	-0.37%
2023/10/24	84	24.56	67.2	24.32	23.55	16.8	7,787	0.22%
2023/10/23	14	23.08	80	23.60	23.65	-66	6,176	-1.07%
2023/10/20	10	20.21	73	20.69	21.50	-63	5,607	-1.12%
2023/10/19	5	19.45	0.1	19.45	19.55	4.9	4,977	0.10%
2023/10/18	14.1	19.76	17.2	19.81	20.10	-3.1	4,813	-0.06%
2023/10/17	9	18.82	4	19.20	18.85	5	4,372	0.11%
2023/10/16	9.2	18.98	41	18.92	19.10	-31.8	4,165	-0.76%
2023/10/12	0	0.00	4	17.63	17.70	-4	4,107	-0.10%
2023/10/11	5	17.15	0	0.00	17.00	5	4,120	0.12%
2023/10/05	6	17.30	0	0.00	17.25	6	4,261	0.14%
2023/10/04	7	17.47	0	0.00	17.40	7	4,291	0.16%
2023/10/03	0	0.00	2	18.15	17.90	-2	4,333	-0.05%
2023/10/02	3	18.20	0	0.00	18.20	3	4,483	0.07%
2023/09/28	10	18.18	0	0.00	18.00	10	4,658	0.21%
2023/09/27	14	18.49	0	0.00	18.55	14	5,089	0.28%
2023/09/21	0	0.00	2	18.75	18.75	-2	5,189	-0.04%
2023/09/20	5	19.15	1	19.35	19.00	4	5,188	0.08%
2023/09/19	2	19.50	0	0.00	19.20	2	5,173	0.04%
2023/09/18	5	19.35	0	0.00	19.30	5	5,157	0.10%
2023/09/15	0	0.00	2	19.55	19.55	-2	5,156	-0.04%
2023/09/14	5	19.50	11	19.48	19.55	-6	5,134	-0.12%
2023/09/13	12	19.40	7	19.40	19.25	5	5,131	0.10%
2023/09/12	1	19.45	7	19.64	19.70	-6	5,129	-0.12%
2023/09/11	10	19.52	10	19.77	19.30	0	5,114	0.00%
2023/09/08	2	19.30	2	19.40	19.40	0	5,071	0.00%
2023/09/07	4	19.59	4	19.68	19.55	0	5,035	0.00%
2023/09/06	2	19.90	2	19.65	19.65	0	4,995	0.00%
2023/09/05	9	19.91	24	20.06	19.85	-15	4,916	-0.31%
2023/09/04	36	19.60	2	19.75	19.40	34	4,799	0.71%
2023/09/01	47	20.59	80	20.53	20.70	-33	4,607	-0.72%
2023/08/31	0	0.00	7	18.99	19.10	-7	4,113	-0.17%
2023/08/30	14	18.99	14	19.11	18.75	0	4,098	0.00%
2023/08/29	12	18.80	0	0.00	18.80	12	4,056	0.30%
2023/08/28	55	18.95	10	19.29	18.95	45	3,970	1.13%
2023/08/25	15	18.80	11	18.79	18.80	4	3,661	0.11%
2023/08/24	5	17.60	1	17.50	17.50	4	3,472	0.12%
2023/08/23	12	17.01	11	17.20	17.25	1	3,444	0.03%
2023/08/22	1	16.70	1	16.80	16.70	0	3,433	0.00%
2023/08/18	1	17.10	2	17.00	17.00	-1	3,418	-0.03%
2023/08/17	0	0.00	2	16.95	17.25	-2	3,412	-0.06%
2023/08/16	2	16.85	3	17.10	17.05	-1	3,402	-0.03%
2023/08/15	0	0.00	13	17.42	17.30	-13	3,394	-0.38%
2023/08/14	4	17.08	0	0.00	17.00	4	3,389	0.12%
2023/08/11	9	17.38	0	0.00	17.35	9	3,371	0.27%
2023/08/10	10	17.65	4	17.63	17.55	6	3,364	0.18%
2023/08/09	6	18.15	1	18.20	18.20	5	3,323	0.15%
2023/08/07	5	18.69	6	18.72	18.75	-1	3,280	-0.03%
2023/08/04	14	17.86	2	18.20	18.10	12	3,244	0.37%
2023/08/02	8	18.22	6	18.62	18.10	2	3,209	0.06%
2023/08/01	3	18.53	3	18.87	18.50	0	3,159	0.00%
2023/07/31	38	19.69	14	18.95	18.70	24	3,108	0.77%
2023/07/28	25	20.30	24	20.25	20.05	1	2,944	0.03%
2023/07/27	4	18.90	18	18.32	19.35	-14	2,504	-0.56%
2023/07/25	10	17.85	0	0.00	17.90	10	2,266	0.44%
2023/07/24	1	17.60	0	0.00	17.55	1	2,228	0.04%
2023/07/20	0	0.00	5	18.10	18.05	-5	2,202	-0.23%
2023/07/19	2	17.93	2	17.85	17.55	0	2,159	0.00%
2023/07/18	11	18.08	6	18.25	17.85	5	2,129	0.23%
2023/07/17	5	17.85	2	18.03	17.95	3	2,030	0.15%
2023/07/14	1	17.90	0.3	17.90	17.85	0.7	1,998	0.04%
2023/07/13	1	18.25	0	0.00	17.85	1	1,994	0.05%
2023/07/12	0	0.00	2.1	17.78	17.90	-2.1	1,892	-0.11%
2023/07/11	0	0.00	1	17.70	17.80	-1	1,846	-0.05%
2023/07/10	0	0.00	1	17.50	17.50	-1	1,821	-0.05%
2023/07/07	1	18.40	9	18.41	17.85	-8	1,813	-0.44%
2023/07/06	10	17.60	31.3	18.26	18.40	-21.3	1,658	-1.28%
2023/07/05	49	18.04	17.2	17.96	18.00	31.8	1,477	2.15%
2023/07/04	2	16.35	9.3	16.73	17.15	-7.3	1,025	-0.71%
2023/07/03	0	0.00	1	15.55	15.60	-1	908	-0.11%
2023/06/30	0	0.00	3	15.43	15.40	-3	889	-0.34%
2023/06/29	0	0.00	2	15.45	15.40	-2	893	-0.22%
2023/06/26	0	0.00	11	15.60	15.60	-11	870	-1.26%
2023/06/20	1	15.40	2	15.73	15.45	-1	866	-0.12%
2023/06/16	0	0.00	1	15.60	15.60	-1	842	-0.12%
2023/06/15	0	0.00	7	15.30	15.40	-7	814	-0.86%
2023/06/14	2	15.00	20	15.15	15.15	-18	781	-2.30%
2023/06/09	1	15.00	0	0.00	14.95	1	775	0.13%
2023/06/08	0	0.00	22	14.95	14.85	-22	778	-2.82%
2023/06/01	14	14.50	0	0.00	14.55	14	826	1.69%
2023/05/31	18	14.60	0	0.00	14.65	18	839	2.14%
2023/05/29	0.1	14.60	0	0.00	14.60	0.1	845	0.01%
2023/05/25	8	14.35	0	0.00	14.35	8	884	0.90%
2023/05/24	1	14.35	3	14.53	14.55	-2	910	-0.22%
2023/05/23	0	0.00	0	14.15	14.40	0	928	0.00%
2023/05/22	0	0.00	23	14.13	14.20	-23	965	-2.38%
2023/05/19	7	14.00	7	14.19	14.05	0	1,007	0.00%
2023/05/18	8	14.00	0	0.00	14.00	8	1,094	0.73%
2023/05/11	18	13.66	0	0.00	13.60	18	1,179	1.53%
2023/05/10	3	13.98	0	0.00	14.00	3	1,202	0.25%
2023/05/09	5	14.05	1	14.35	14.00	4	1,219	0.33%
2023/05/03	0	14.20	0	0.00	14.20	0	1,477	0.00%
2023/04/28	3	14.22	0	0.00	14.25	3	1,497	0.20%
2023/04/27	1	14.00	0	0.00	14.05	1	1,495	0.07%
2023/04/26	2	14.05	0	0.00	14.15	2	1,492	0.14%
2023/04/25	12	14.38	0	0.00	14.20	12	1,483	0.81%
2023/04/24	1	14.75	0	0.00	14.70	1	1,472	0.07%
2023/04/21	2	14.85	6	14.76	14.85	-4	1,471	-0.27%
2023/04/20	2	15.10	0	0.00	15.05	2	1,460	0.14%
2023/04/19	2	15.45	5	15.45	15.50	-3	1,454	-0.21%
2023/04/18	0	0.00	1	15.80	15.70	-1	1,443	-0.07%
2023/04/17	0	0.00	1	15.70	15.60	-1	1,412	-0.07%
2023/04/14	0.1	15.50	10	15.40	15.35	-10	1,386	-0.72%
2023/04/12	10	15.60	0	0.00	15.70	10	1,355	0.74%
2023/04/10	1	14.90	0	0.00	14.90	1	1,299	0.08%
2023/04/07	0	0.00	2	14.95	14.95	-2	1,294	-0.15%
2023/04/06	1	15.00	5	14.90	15.05	-4	1,291	-0.31%
2023/03/31	5	15.20	2	15.25	15.15	3	1,288	0.23%
2023/03/30	14	15.05	41	15.17	15.15	-27	1,285	-2.10%
2023/03/29	21	14.95	1	15.00	14.90	20	1,277	1.57%
2023/03/28	11	15.16	0	0.00	15.05	11	1,280	0.86%
2023/03/27	4	15.15	4	15.35	15.25	0	1,275	0.00%
2023/03/24	3	15.30	13	15.22	15.20	-10	1,275	-0.78%
2023/03/23	6	15.20	1	15.30	15.20	5	1,269	0.39%
2023/03/21	7	15.00	1	14.90	14.95	6	1,259	0.48%
2023/03/20	0	14.80	3	14.90	14.90	-3	1,258	-0.24%
2023/03/17	2	14.63	1	14.70	14.80	1	1,258	0.08%
2023/03/16	1	14.50	0	0.00	14.35	1	1,258	0.08%
2023/03/15	1	15.00	0	0.00	14.80	1	1,252	0.08%
2023/03/14	2	14.83	1	14.80	14.85	1	1,260	0.08%
2023/03/13	0	0.00	1	14.95	15.00	-1	1,271	-0.08%
2023/03/10	1	15.10	3	15.23	15.10	-2	1,280	-0.16%
2023/03/09	2	15.90	0	0.00	15.55	2	1,276	0.16%
2023/03/08	6	15.62	5	15.59	15.70	1	1,267	0.08%
2023/03/07	5	15.53	0	0.00	15.55	5	1,243	0.40%
2023/03/06	0	0.00	1	15.40	15.40	-1	1,231	-0.08%
2023/03/03	3	15.37	1	15.30	15.35	2	1,223	0.16%
2023/03/02	0	0.00	1	15.25	15.20	-1	1,209	-0.08%
2023/03/01	2	15.20	0	0.00	15.15	2	1,207	0.17%
2023/02/24	2	15.23	0	0.00	15.15	2	1,204	0.17%
2023/02/22	1	15.45	3	15.20	15.50	-2	1,171	-0.17%
2023/02/21	2	15.48	0	0.00	15.45	2	1,166	0.17%
2023/02/20	5	15.70	2	15.40	15.70	3	1,163	0.26%
2023/02/17	0	0.00	2	15.40	15.45	-2	1,138	-0.18%
2023/02/16	5	15.14	7	14.97	15.25	-2	1,104	-0.18%
2023/02/14	2	14.55	2	14.60	14.55	0	1,034	0.00%
2023/02/13	0	0.00	1	14.40	14.45	-1	1,120	-0.09%
2023/02/10	5	14.40	0	0.00	14.40	5	1,126	0.44%
2023/02/08	12	14.88	16	14.99	15.05	-4	1,068	-0.37%
2023/02/07	4	14.75	1	14.80	14.75	3	1,045	0.29%
2023/02/06	3	14.80	1	14.80	14.80	2	1,095	0.18%
2023/02/03	0	15.10	2	15.05	15.05	-2	1,081	-0.18%
2023/02/02	4	15.08	9	15.07	15.10	-5	1,040	-0.48%
2023/02/01	2	14.10	4	14.31	14.70	-2	900	-0.22%
2023/01/31	2	14.00	10	13.77	13.95	-8	852	-0.94%
2023/01/30	3	13.25	0	0.00	13.25	3	835	0.36%
2023/01/17	1	13.00	0	0.00	13.05	1	835	0.12%
2023/01/16	4	13.09	0	0.00	13.05	4	837	0.48%
2023/01/13	0	13.35	0	0.00	13.15	0	837	0.00%
2023/01/10	0	0.00	3	13.45	13.30	-3	836	-0.36%
2023/01/04	0.2	13.05	0	0.00	12.95	0.2	877	0.02%
2023/01/03	0	0.00	4	13.00	13.05	-4	888	-0.45%
2022/12/30	3	13.05	0	0.00	12.95	3	889	0.34%
2022/12/27	0	13.50	0	0.00	13.40	0	902	0.00%
2022/12/21	2	13.20	0	0.00	13.20	2	973	0.21%
2022/12/14	4	13.93	0	0.00	13.85	4	1,022	0.39%
2022/12/13	0	0.00	1	13.95	13.75	-1	1,023	-0.10%
2022/12/07	5	14.35	0	0.00	14.05	5	1,045	0.48%
2022/12/01	0	0.00	4	14.60	14.55	-4	1,033	-0.39%
2022/11/30	0	0.00	9	14.15	14.25	-9	1,031	-0.87%
2022/11/29	1	13.70	1	13.85	13.95	0	1,035	0.00%
2022/11/28	0	0.00	1	13.95	13.85	-1	1,038	-0.10%
2022/11/25	10	14.12	0	0.00	13.95	10	1,045	0.96%
2022/11/24	4	14.10	0	0.00	14.15	4	1,045	0.38%
2022/11/23	2	14.08	0	0.00	14.05	2	1,044	0.19%
2022/11/18	0	0.00	4	14.45	14.30	-4	1,056	-0.38%
2022/11/17	0	0.00	7	14.30	14.45	-7	1,050	-0.67%
2022/11/11	8	14.08	0	0.00	13.70	8	1,020	0.78%
2022/11/10	0	0.00	46	13.73	13.85	-46	1,005	-4.57%
2022/11/09	16	13.88	21	13.83	13.95	-5	1,002	-0.50%
2022/11/08	7	13.60	2	13.70	13.50	5	923	0.54%
2022/11/07	19	13.61	6	13.60	13.55	13	934	1.39%
2022/11/04	0	0.00	13	13.31	13.50	-13	943	-1.38%
2022/11/02	19	13.29	5	13.15	13.15	14	963	1.45%
2022/11/01	5	12.97	10	13.05	13.10	-5	938	-0.53%
2022/10/31	0	0.00	12	12.83	12.90	-12	956	-1.25%
2022/10/28	12	12.75	7	12.85	12.65	5	1,020	0.49%
2022/10/27	10	12.85	0	0.00	13.00	10	1,066	0.94%
2022/10/26	5	12.70	0	0.00	12.70	5	1,088	0.46%
2022/10/24	2	12.85	10	12.95	12.75	-8	1,110	-0.72%
2022/10/20	5	12.50	0	0.00	12.55	5	1,133	0.44%
2022/10/19	0	0.00	5	12.95	12.65	-5	1,144	-0.44%
2022/10/18	5	12.95	0	0.00	12.85	5	1,148	0.44%
2022/10/14	9	12.41	4	12.30	12.65	5	1,178	0.42%
2022/10/13	2	11.95	0	0.00	11.85	2	1,179	0.17%
2022/10/11	0	0.00	5	13.15	12.95	-5	1,166	-0.43%
2022/10/05	0	0.00	2	13.60	13.45	-2	1,191	-0.17%
2022/10/04	8	13.25	10	13.30	13.30	-2	1,203	-0.17%
2022/09/30	4	12.90	4	12.80	12.90	0	1,230	0.00%
2022/09/29	0	0.00	6	12.85	12.85	-6	1,247	-0.48%
2022/09/28	2	12.41	0	0.00	12.35	2	1,254	0.16%
2022/09/26	63.1	13.67	12	13.58	13.35	51.1	1,257	4.06%
2022/09/20	5	14.95	5	15.05	14.95	0	1,295	0.00%
2022/09/19	5	14.93	0	0.00	14.85	5	1,304	0.38%
2022/09/15	0	0.00	1	15.35	15.30	-1	1,327	-0.08%
2022/09/12	1	15.10	14	15.15	15.10	-13	1,396	-0.93%
2022/09/08	2	14.85	2	14.95	14.90	0	1,433	0.00%
2022/09/07	8.1	14.75	4	14.65	14.65	4.1	1,461	0.28%
2022/09/06	1	15.05	2	15.03	15.00	-1	1,464	-0.07%
2022/09/01	7	15.71	0	0.00	15.70	7	1,503	0.47%
2022/08/31	0	0.00	4	15.95	16.00	-4	1,498	-0.27%
2022/08/30	5	15.79	0	0.00	15.85	5	1,502	0.33%
2022/08/29	1	15.65	5	15.65	15.65	-4	1,504	-0.27%
2022/08/26	8	16.15	6	16.25	16.15	2	1,501	0.13%
2022/08/25	0	0.00	2	16.00	16.00	-2	1,497	-0.13%
2022/08/24	2	16.00	0	0.00	15.85	2	1,504	0.13%
2022/08/23	1	15.90	7	15.95	15.85	-6	1,558	-0.38%
2022/08/22	4	16.33	1	16.30	16.20	3	1,578	0.19%
2022/08/18	1	16.20	18	16.03	16.20	-17	1,566	-1.08%
2022/08/17	1	16.10	5	16.20	16.10	-4	1,562	-0.26%
2022/08/16	0	0.00	6	16.25	16.25	-6	1,562	-0.38%
2022/08/15	8	16.15	3	16.20	16.15	5	1,564	0.32%
2022/08/12	1	15.90	15	15.66	15.85	-14	1,560	-0.90%
2022/08/11	15	15.35	18	15.39	15.40	-3	1,547	-0.19%
2022/08/10	1	15.10	0	0.00	15.10	1	1,543	0.06%
2022/08/09	0.2	15.35	0	0.00	15.25	0.2	1,542	0.01%
2022/08/08	1	15.55	0	0.00	15.50	1	1,536	0.07%
2022/08/05	7	15.81	14	15.86	15.90	-7	1,522	-0.46%
2022/08/04	25	15.48	18	15.57	15.60	7	1,524	0.46%
2022/08/03	7	16.60	0	0.00	16.60	7	1,474	0.47%
2022/08/02	1	16.80	0	0.00	16.65	1	1,449	0.07%
2022/08/01	0	0.00	2	16.90	17.00	-2	1,436	-0.14%
2022/07/29	2	16.90	12	16.92	16.90	-10	1,431	-0.70%
2022/07/28	2	16.75	4	16.84	16.75	-2	1,429	-0.14%
2022/07/27	3	16.75	5	16.65	16.75	-2	1,419	-0.14%
2022/07/26	2	16.60	0	0.00	16.40	2	1,414	0.14%
2022/07/25	13	16.90	0	0.00	16.90	13	1,413	0.92%
2022/07/22	14	17.03	13	17.17	16.95	1	1,417	0.07%
2022/07/21	2	16.85	13	16.88	17.00	-11	1,441	-0.76%
2022/07/20	0	0.00	1	16.85	16.75	-1	1,441	-0.07%
2022/07/19	0	0.00	1	16.45	16.55	-1	1,461	-0.07%
2022/07/18	1	16.40	1	16.35	16.35	0	1,467	0.00%
2022/07/15	0	0.00	1	16.15	16.10	-1	1,465	-0.07%
2022/07/14	0	0.00	9	15.87	15.85	-9	1,470	-0.61%
2022/07/13	0	0.00	14	15.64	15.55	-14	1,472	-0.95%
2022/07/12	8	15.10	0	0.00	15.05	8	1,479	0.54%
2022/07/11	6	15.83	6	15.85	15.80	0	1,483	0.00%
2022/07/08	22	16.00	8	16.14	16.25	14	1,481	0.94%
2022/07/07	4	15.65	0	0.00	15.85	4	1,472	0.27%
2022/07/06	5.2	15.38	5	15.45	15.20	0.2	1,461	0.01%
2022/07/04	1	15.85	0	0.00	15.80	1	1,482	0.07%
2022/07/01	5	16.25	3	15.75	15.40	2	1,481	0.13%
2022/06/30	3	16.50	0	0.00	16.45	3	1,455	0.21%
2022/06/29	5	17.20	0	0.00	17.30	5	1,439	0.35%
2022/06/28	0	0.00	3	17.35	17.35	-3	1,475	-0.20%
2022/06/27	0	0.00	12	17.80	17.75	-12	1,494	-0.80%
2022/06/24	12	17.23	0	0.00	17.10	12	1,502	0.80%
2022/06/23	3	16.72	6	17.09	17.00	-3	1,529	-0.20%
2022/06/22	6	17.14	0	0.00	17.00	6	1,729	0.35%
2022/06/21	2	17.70	14	17.66	17.85	-12	1,759	-0.68%
2022/06/20	8	17.34	7	17.25	17.00	1	1,775	0.06%
2022/06/17	4.2	18.07	0	0.00	18.10	4.2	1,791	0.23%
2022/06/16	11.8	19.05	0	0.00	18.70	11.8	1,818	0.65%
2022/06/13	10	19.90	0	0.00	19.90	10	1,919	0.52%
2022/06/10	4	20.65	14	20.81	20.60	-10	1,927	-0.52%
2022/06/08	1	21.20	4	21.35	21.15	-3	1,952	-0.15%
2022/06/07	3	21.33	3	21.33	21.25	0	2,013	0.00%
2022/06/06	5	21.50	0	0.00	21.40	5	2,035	0.25%
2022/06/01	2	21.53	10	21.55	21.60	-8	2,140	-0.37%
2022/05/31	26	21.60	17	21.74	21.50	9	2,156	0.42%
2022/05/30	23	21.39	6	21.35	21.60	17	2,125	0.80%
2022/05/27	0	0.00	10	21.00	20.90	-10	2,114	-0.47%
2022/05/26	1	20.75	0	0.00	20.65	1	2,137	0.05%
2022/05/25	0	0.00	3	20.85	20.90	-3	2,167	-0.14%
2022/05/19	0	0.00	1	20.55	21.20	-1	2,274	-0.04%
2022/05/18	6	21.02	0	0.00	21.10	6	2,291	0.26%
2022/05/17	0	0.00	5	20.74	20.90	-5	2,320	-0.22%
2022/05/16	1	20.80	0	0.00	20.35	1	2,338	0.04%
2022/05/13	1	20.00	6	20.34	20.35	-5	2,348	-0.21%
2022/05/12	0	0.00	10	20.10	19.80	-10	2,351	-0.43%
2022/05/11	10	20.40	1	20.35	20.20	9	2,355	0.38%
2022/05/10	1	20.70	4	20.40	20.75	-3	2,427	-0.12%
2022/05/09	14	21.00	3	20.80	20.80	11	2,479	0.44%
2022/05/05	0	0.00	1	21.95	21.65	-1	2,516	-0.04%
2022/05/04	4	21.35	0	0.00	21.40	4	2,555	0.16%
2022/04/29	2	21.43	0	0.00	21.15	2	2,634	0.08%
2022/04/28	0	0.00	1	21.35	21.15	-1	2,672	-0.04%
2022/04/27	2	20.80	5	20.75	21.10	-3	2,749	-0.11%
2022/04/26	3.2	21.78	0	0.00	21.60	3.2	2,730	0.12%
2022/04/25	9	22.08	2	22.00	21.90	7	2,761	0.25%
2022/04/20	14	23.16	15	23.30	23.15	-1	2,845	-0.04%
2022/04/19	6	23.10	10	23.10	23.10	-4	2,891	-0.14%
2022/04/18	11	22.50	10	22.60	22.60	1	2,967	0.03%
2022/04/15	4	22.99	0	0.00	22.80	4	2,993	0.13%
2022/04/14	24	23.56	0	0.00	23.45	24	3,097	0.77%
2022/04/13	0	0.00	1	23.50	23.55	-1	3,165	-0.03%
2022/04/11	0	0.00	1	23.00	23.05	-1	3,344	-0.03%
2022/04/07	7	23.90	1	23.60	23.60	6	3,776	0.16%
2022/04/06	1	24.05	1	24.25	24.05	0	3,948	0.00%
2022/04/01	5	24.30	0	0.00	24.35	5	4,047	0.12%
2022/03/31	11	24.40	6	24.45	24.45	5	4,293	0.12%
2022/03/30	61	24.98	5	25.15	24.85	56	4,757	1.18%
2022/03/29	6	25.17	2	25.33	25.05	4	4,835	0.08%
2022/03/28	1	24.45	1	24.55	24.90	0	4,878	0.00%
2022/03/25	15	25.41	17	25.80	25.15	-2	4,902	-0.04%
2022/03/24	2	25.20	16	25.01	25.30	-14	4,738	-0.30%
2022/03/23	1	24.95	6	24.95	24.95	-5	4,782	-0.10%
2022/03/22	7	24.73	3	24.50	24.80	4	4,871	0.08%
2022/03/21	2	24.45	1	24.55	24.60	1	4,929	0.02%
2022/03/18	3	24.37	33	24.15	24.45	-30	4,986	-0.60%
2022/03/17	1	23.25	13	23.05	23.25	-12	4,941	-0.24%
2022/03/16	0	0.00	4	22.90	22.50	-4	5,031	-0.08%
2022/03/15	15	22.56	3	22.55	22.35	12	5,142	0.23%
2022/03/14	0	0.00	73	23.09	23.10	-73	5,373	-1.36%
2022/03/11	4	22.90	69	22.68	22.90	-65	5,541	-1.17%
2022/03/10	3	22.97	138	22.76	22.90	-135	5,638	-2.39%	大賣/鉅額交易
2022/03/09	0	0.00	17	22.20	22.20	-17	5,696	-0.30%
2022/03/08	4	22.00	1	21.70	21.50	3	5,957	0.05%
2022/03/07	18	22.60	2	22.55	22.50	16	7,005	0.23%
2022/03/04	0	0.00	2	23.80	23.70	-2	7,698	-0.03%
2022/03/03	1	24.20	25	24.16	24.10	-24	7,897	-0.30%
2022/03/02	4	24.00	4	23.80	24.00	0	8,241	0.00%
2022/03/01	0	0.00	14	23.89	23.85	-14	8,361	-0.17%
2022/02/25	45	23.60	15	23.65	23.50	30	8,418	0.36%
2022/02/24	6	23.42	0	0.00	23.35	6	8,572	0.07%
2022/02/23	8	24.43	3	24.42	24.30	5	8,919	0.06%
2022/02/22	5	24.45	0	0.00	24.35	5	9,124	0.05%
2022/02/21	1	24.85	0	0.00	25.00	1	9,283	0.01%
2022/02/18	4	25.10	24	25.08	25.10	-20	9,691	-0.21%
2022/02/17	17	25.17	2	25.43	25.00	15	9,801	0.15%
2022/02/16	5	25.20	3	25.13	25.20	2	10,010	0.02%
2022/02/15	4	24.65	13	24.82	24.65	-9	10,157	-0.09%
2022/02/14	7	24.44	0	0.00	24.35	7	10,236	0.07%
2022/02/10	13	25.23	9	25.42	25.20	4	10,542	0.04%
2022/02/09	2	25.00	16	24.95	25.30	-14	10,585	-0.13%
2022/02/08	0	0.00	2	24.28	24.45	-2	10,600	-0.02%
2022/01/25	13	23.67	0	0.00	23.40	13	11,241	0.12%
2022/01/24	14	24.20	4	24.15	24.20	10	11,341	0.09%
2022/01/21	8	24.96	2	24.90	24.65	6	11,433	0.05%
2022/01/20	12	24.96	12	25.60	25.50	0	11,496	0.00%
2022/01/19	12	25.05	0	0.00	25.15	12	11,483	0.10%
2022/01/18	21	25.67	9	25.84	25.10	12	11,543	0.10%
2022/01/17	1	25.20	11	25.36	25.50	-10	11,564	-0.09%
2022/01/14	5.1	24.51	0	0.00	24.80	5.1	11,597	0.04%
2022/01/13	4	25.23	0	25.30	25.15	4	11,617	0.03%
2022/01/12	5	25.23	3	25.32	25.20	2	11,640	0.02%
2022/01/11	2	25.50	0	0.00	25.25	2	11,662	0.02%
2022/01/10	5	25.96	4	26.25	25.90	1	11,660	0.01%
2022/01/07	7	26.10	1	26.05	26.05	6	11,753	0.05%
2022/01/06	4	27.00	10	26.97	27.00	-6	11,772	-0.05%
2022/01/05	0	0.00	3	27.20	27.10	-3	11,815	-0.03%
2022/01/04	84	27.42	1	27.45	27.55	83	11,843	0.70%
2022/01/03	8	27.52	35	27.90	27.85	-27	11,828	-0.23%
2021/12/30	9	27.57	16	27.40	27.70	-7	11,651	-0.06%
2021/12/29	4	27.30	214	27.29	27.30	-210	11,570	-1.81%	大賣/鉅額交易
2021/12/28	13	27.00	66	27.10	26.85	-53	11,556	-0.46%
2021/12/27	286	27.14	122.1	27.15	27.00	163.9	11,660	1.41%	大買/大賣/鉅額交易
2021/12/24	3	27.20	162	27.23	27.35	-159	11,567	-1.37%	大賣/鉅額交易
2021/12/23	30	26.15	39	26.42	26.35	-9	11,213	-0.08%
2021/12/22	39	26.02	7	26.19	25.90	32	11,372	0.28%
2021/12/21	6	25.92	4	25.95	25.80	2	11,439	0.02%
2021/12/20	0	0.00	5	26.15	25.75	-5	11,510	-0.04%
2021/12/17	16.1	26.19	6	26.06	26.05	10.1	11,611	0.09%
2021/12/16	7	26.59	52	26.70	26.80	-45	11,789	-0.38%
2021/12/15	10	25.98	25	26.14	26.20	-15	11,905	-0.13%
2021/12/14	18	25.97	1	25.70	25.75	17	12,137	0.14%
2021/12/13	7	26.55	20	26.80	26.40	-13	12,420	-0.10%
2021/12/10	30	26.64	3	26.73	26.50	27	12,605	0.21%
2021/12/09	65	26.73	1	26.70	26.70	64	12,786	0.50%
2021/12/08	126	27.23	30.2	27.64	27.15	95.8	12,948	0.74%	大買/
2021/12/07	63	26.77	404	27.21	27.35	-341	13,140	-2.60%	大賣/鉅額交易
2021/12/06	32	26.68	7	26.70	26.60	25	13,635	0.18%
2021/12/03	181	27.03	155	27.44	27.00	26	13,941	0.19%	大買/大賣/
2021/12/02	275.1	27.31	12	27.51	26.95	263.1	14,271	1.84%	大買/鉅額交易
2021/12/01	474	28.34	22	28.36	27.80	452	14,650	3.09%	大買/鉅額交易
2021/11/30	15	27.73	151.1	27.05	28.10	-136.1	14,388	-0.95%	大賣/鉅額交易
2021/11/29	115	25.34	94	25.80	25.55	21	14,168	0.15%	大買/
2021/11/26	55	26.80	25	27.22	26.60	30	14,466	0.21%
2021/11/25	4	26.51	158	26.84	26.45	-154	14,563	-1.06%	大賣/鉅額交易
2021/11/24	72	26.09	3	26.10	26.20	69	14,807	0.47%
2021/11/23	138	26.55	2	27.05	26.15	136	15,772	0.86%	大買/鉅額交易
2021/11/22	18	27.24	83	27.22	27.30	-65	16,008	-0.41%
2021/11/19	2	26.95	103	26.69	26.85	-101	16,031	-0.63%	大賣/鉅額交易
2021/11/18	242	26.37	0	0.00	26.10	242	16,273	1.49%	大買/鉅額交易
2021/11/17	4	26.60	143	26.48	26.90	-139	16,561	-0.84%	大賣/鉅額交易
2021/11/16	114	25.57	23	25.95	25.90	91	16,392	0.56%	大買/
2021/11/15	25	25.43	271	25.64	25.60	-246	16,550	-1.49%	大賣/鉅額交易
2021/11/12	10	24.81	0	0.00	24.55	10	16,751	0.06%
2021/11/11	15	25.49	12	25.41	25.20	3	17,178	0.02%
2021/11/10	268	25.37	14	25.31	25.55	254	17,624	1.44%	大買/鉅額交易
2021/11/09	1	26.05	20	26.28	26.00	-19	18,390	-0.10%
2021/11/08	9	25.88	17	26.40	25.80	-8	18,846	-0.04%
2021/11/05	32	25.45	5	25.57	25.85	27	19,553	0.14%
2021/11/04	18	25.85	69	26.22	25.70	-51	20,495	-0.25%
2021/11/03	101	26.12	6	25.78	25.80	95	22,304	0.43%	大買/
2021/11/02	0	0.00	2	26.80	26.60	-2	24,642	-0.01%
2021/11/01	3	25.92	4	26.03	25.95	-1	25,540	0.00%
2021/10/29	9	25.26	6	25.95	25.20	3	25,707	0.01%
2021/10/28	7	25.96	9	25.84	26.05	-2	25,842	-0.01%
2021/10/27	2	25.80	2	25.35	25.80	0	26,197	0.00%
2021/10/26	0	0.00	3	25.40	25.10	-3	26,488	-0.01%
2021/10/25	1	25.20	0	0.00	25.70	1	26,635	0.00%
2021/10/22	1	25.45	1	25.60	25.45	0	26,950	0.00%
2021/10/21	7	25.01	3	25.85	25.05	4	27,283	0.01%
2021/10/20	1	25.35	2	25.70	25.15	-1	27,492	0.00%
2021/10/19	8	25.40	5	25.28	25.30	3	27,842	0.01%
2021/10/18	0	0.00	2	24.90	24.55	-2	28,634	-0.01%
2021/10/15	3	24.42	2	24.58	24.80	1	29,069	0.00%
2021/10/14	6	23.71	2	24.35	23.65	4	29,343	0.01%
2021/10/13	2	23.70	4	24.53	23.70	-2	29,746	-0.01%
2021/10/12	3	24.72	171	24.70	24.35	-168	29,981	-0.56%	大賣/鉅額交易
2021/10/08	5	25.86	2	26.20	25.55	3	30,475	0.01%
2021/10/07	14	26.10	6	25.87	26.10	8	31,126	0.03%
2021/10/06	154	25.18	95	24.92	24.90	59	32,701	0.18%	大買/
2021/10/05	6	25.17	5	25.13	25.65	1	33,514	0.00%
2021/10/04	115	24.88	13	24.77	24.50	102	35,120	0.29%	大買/鉅額交易
2021/10/01	16	26.01	10	26.05	25.85	6	35,406	0.02%
2021/09/30	27	26.77	73	26.87	27.00	-46	35,605	-0.13%
2021/09/29	24	26.85	17	27.46	26.30	7	35,968	0.02%
2021/09/28	1	27.85	2	28.05	28.05	-1	36,179	0.00%
2021/09/27	229	28.38	717	28.19	28.20	-488	36,410	-1.34%	大買/大賣/鉅額交易
2021/09/24	0	0.00	124	28.86	28.55	-124	36,463	-0.34%	大賣/鉅額交易
2021/09/23	683	28.68	365	28.37	28.20	318	36,408	0.87%	大買/大賣/鉅額交易
2021/09/22	234	28.67	91	28.86	28.30	143	36,306	0.39%	大買/鉅額交易
2021/09/17	110	28.74	12	28.81	28.75	98	36,253	0.27%	大買/
2021/09/16	15	28.83	98	28.83	29.55	-83	36,183	-0.23%
2021/09/15	4	28.41	2	28.60	28.30	2	35,892	0.01%
2021/09/14	117	28.83	44	29.41	29.05	73	35,759	0.20%	大買/
2021/09/13	32	29.18	6	29.24	28.90	26	35,654	0.07%
2021/09/10	83	29.67	10	29.77	29.85	73	35,997	0.20%
2021/09/09	49	29.70	79	29.57	30.10	-30	36,385	-0.08%
2021/09/08	8	28.51	45	28.87	28.30	-37	36,618	-0.10%
2021/09/07	68	28.53	15	29.25	28.50	53	36,439	0.15%
2021/09/06	20	29.87	38	29.68	29.90	-18	36,113	-0.05%
2021/09/03	28	30.08	120	30.04	30.65	-92	35,579	-0.26%	大賣/
2021/09/02	76	29.39	183.7	29.11	28.95	-107.7	35,229	-0.31%	大賣/鉅額交易
2021/09/01	51	30.07	29	30.39	30.50	22	34,963	0.06%
2021/08/31	240	29.51	168	29.76	30.45	72	34,532	0.21%	大買/大賣/
2021/08/30	150	29.06	30	29.39	29.15	120	34,421	0.35%	大買/鉅額交易
2021/08/27	228	29.41	231	28.90	28.65	-3	34,102	-0.01%	大買/大賣/
2021/08/26	6	29.07	19	29.16	29.30	-13	33,124	-0.04%
2021/08/25	18	28.64	7	28.68	28.55	11	32,777	0.03%
2021/08/24	28.7	28.24	251	27.91	27.95	-222.3	32,487	-0.68%	大賣/鉅額交易
2021/08/23	143	27.12	253	28.12	28.60	-110	32,099	-0.34%	大買/大賣/鉅額交易
2021/08/20	59	25.51	110	26.08	26.50	-51	31,797	-0.16%	大賣/
2021/08/19	29	26.16	12	26.38	25.50	17	31,611	0.05%
2021/08/18	272	24.90	269	26.22	26.90	3	31,672	0.01%	大買/大賣/
2021/08/17	237	26.02	127	25.61	25.05	110	31,361	0.35%	大買/大賣/鉅額交易
2021/08/16	239	25.31	27	25.59	25.85	212	30,920	0.69%	大買/鉅額交易
2021/08/13	45	27.68	28	27.74	26.85	17	30,425	0.06%
2021/08/12	8	27.90	48	28.04	28.05	-40	29,558	-0.14%
2021/08/11	89.1	28.00	45	27.59	27.40	44.1	29,119	0.15%
2021/08/10	75.2	29.44	33	29.14	29.30	42.2	28,381	0.15%
2021/08/09	56	30.33	56	30.65	29.85	0	27,503	0.00%
2021/08/06	765	30.19	1,011	29.41	29.35	-246	25,670	-0.96%	大買/大賣/鉅額交易
2021/08/05	213	28.42	614.1	29.60	31.15	-401.1	23,188	-1.73%	大買/大賣/鉅額交易
2021/08/04	54	28.18	166	28.33	28.35	-112	22,281	-0.50%	大賣/鉅額交易
2021/08/03	27	27.71	205	27.81	28.00	-178	22,117	-0.80%	大賣/鉅額交易
2021/08/02	351	27.11	250	27.23	27.20	101	22,141	0.46%	大買/大賣/鉅額交易
2021/07/30	127	26.74	85	26.83	26.65	42	21,909	0.19%	大買/
2021/07/29	108	26.23	50	26.22	26.20	58	21,642	0.27%	大買/
2021/07/28	221	25.86	208	26.32	26.20	13	21,511	0.06%	大買/大賣/
2021/07/27	8	28.19	43	27.68	27.05	-35	21,360	-0.16%
2021/07/26	3	28.28	12	28.09	28.15	-9	21,094	-0.04%
2021/07/23	24	27.43	96	27.83	28.10	-72	21,018	-0.34%
2021/07/22	730	28.21	235	28.13	27.80	495	20,792	2.38%	大買/大賣/鉅額交易
2021/07/21	200	26.90	244	27.44	27.55	-44	20,057	-0.22%	大買/大賣/
2021/07/20	93	26.60	73	27.33	26.65	20	19,848	0.10%
2021/07/19	235	26.68	61	26.83	27.00	174	19,639	0.89%	大買/鉅額交易
2021/07/16	131	25.84	93	26.18	26.45	38	19,323	0.20%	大買/
2021/07/15	45	25.54	36	25.77	26.20	9	19,163	0.05%
2021/07/14	61	25.65	8	25.46	25.30	53	18,720	0.28%
2021/07/13	45	28.12	54	27.98	27.35	-9	18,262	-0.05%
2021/07/12	37	25.44	35	25.70	26.40	2	16,717	0.01%
2021/07/09	126	23.98	597	23.77	24.00	-471	15,872	-2.97%	大買/大賣/鉅額交易
2021/07/08	0	0.00	41	23.15	23.20	-41	14,274	-0.29%
2021/07/07	13	20.76	223.1	20.95	21.10	-210.1	13,999	-1.50%	大賣/鉅額交易
2021/07/06	530	20.42	66.5	21.18	20.40	463.5	13,812	3.36%	大買/鉅額交易
2021/07/05	312.5	20.22	135	20.85	20.65	177.5	13,568	1.31%	大買/大賣/鉅額交易
2021/07/02	13	19.59	53	19.82	19.85	-40	13,896	-0.29%
2021/07/01	18	19.56	35	19.10	19.40	-17	14,443	-0.12%
2021/06/30	10	19.48	33	19.47	19.50	-23	14,510	-0.16%
2021/06/29	103.1	19.49	2	19.35	19.20	101.1	14,458	0.70%	大買/鉅額交易
2021/06/28	40	19.65	39	19.48	19.65	1	14,351	0.01%
2021/06/25	63	19.19	160	19.41	19.05	-97	14,312	-0.68%	大賣/
2021/06/24	114	18.92	2	19.20	19.30	112	14,589	0.77%	大買/鉅額交易
2021/06/23	9	18.73	999	18.56	18.95	-990	14,571	-6.79%	大賣/鉅額交易
2021/06/22	87	18.58	150	18.89	18.45	-63	14,656	-0.43%	大賣/
2021/06/21	588	18.73	272	18.73	18.50	316	14,558	2.17%	大買/大賣/鉅額交易
2021/06/18	665	20.01	125	19.76	19.45	540	14,066	3.84%	大買/大賣/鉅額交易
2021/06/17	119	20.74	403.1	20.11	20.80	-284.1	13,399	-2.12%	大買/大賣/鉅額交易
2021/06/16	6	18.93	20	19.08	19.00	-14	12,572	-0.11%
2021/06/15	0	0.00	16	19.01	18.90	-16	12,434	-0.13%
2021/06/11	57	18.69	8	18.91	18.85	49	12,411	0.39%
2021/06/10	330	18.66	80	19.16	18.80	250	12,326	2.03%	大買/鉅額交易
2021/06/09	8	18.61	54	18.74	18.80	-46	11,896	-0.39%
2021/06/08	0	0.00	59	18.20	18.40	-59	11,693	-0.50%
2021/06/07	170	18.07	98	18.94	17.70	72	11,709	0.61%	大買/
2021/06/04	115	18.17	6	18.12	18.05	109	11,394	0.96%	大買/鉅額交易
2021/06/03	0	0.00	40	18.07	18.00	-40	11,377	-0.35%
2021/06/02	7	17.55	6	17.77	17.80	1	11,354	0.01%
2021/06/01	2	18.30	36	17.86	17.85	-34	11,327	-0.30%
2021/05/31	0	0.00	9	17.41	17.40	-9	11,239	-0.08%
2021/05/28	18	17.47	34	17.55	17.50	-16	11,235	-0.14%
2021/05/27	5	17.05	7	17.04	17.05	-2	11,157	-0.02%
2021/05/26	4	17.48	4	17.53	16.85	0	11,189	0.00%
2021/05/25	2	16.65	47	16.77	16.60	-45	10,914	-0.41%
2021/05/24	1	16.45	40	15.98	16.25	-39	10,951	-0.36%
2021/05/21	2	15.83	20	15.75	15.60	-18	10,934	-0.16%
2021/05/20	45	15.59	1	15.35	15.35	44	11,253	0.39%
2021/05/19	12	15.40	55	15.87	16.05	-43	11,316	-0.38%
2021/05/18	6	14.90	66	14.86	14.90	-60	11,332	-0.53%
2021/05/17	27	13.99	20	14.50	13.55	7	11,593	0.06%
2021/05/14	4	15.50	60	15.96	15.05	-56	11,474	-0.49%
2021/05/13	50	15.17	60	15.40	15.30	-10	11,425	-0.09%
2021/05/12	75	16.56	94	16.42	16.35	-19	11,225	-0.17%
2021/05/11	0	0.00	21	18.85	18.15	-21	11,028	-0.19%
2021/05/10	1	19.15	124	19.19	19.20	-123	10,942	-1.12%	大賣/鉅額交易
2021/05/07	1	18.50	117	18.48	18.50	-116	10,759	-1.08%	大賣/鉅額交易
2021/05/06	2	16.85	9	16.87	16.85	-7	10,719	-0.07%
2021/05/05	22	17.73	1	17.60	17.20	21	10,680	0.20%
2021/05/04	25	17.63	31	17.73	17.70	-6	10,660	-0.06%
2021/05/03	11	18.57	23	18.86	18.35	-12	10,488	-0.11%
2021/04/29	127	18.95	8	18.87	18.85	119	10,435	1.14%	大買/鉅額交易
2021/04/28	17	19.29	12.5	19.33	19.60	4.5	10,339	0.04%
2021/04/27	34	19.28	5	19.02	19.05	29	10,446	0.28%
2021/04/26	15	19.46	7	19.60	19.50	8	10,486	0.08%
2021/04/23	15	18.67	62	18.56	18.95	-47	10,331	-0.45%
2021/04/22	45	18.56	14	18.76	18.10	31	10,438	0.30%
2021/04/21	140	19.01	20	19.18	19.00	120	11,121	1.08%	大買/鉅額交易
2021/04/20	23	18.83	7	18.92	19.05	16	11,229	0.14%
2021/04/19	6	19.02	3	19.10	18.85	3	11,325	0.03%
2021/04/16	7	18.42	2	18.30	18.65	5	11,180	0.04%
2021/04/15	7	17.72	5	18.01	18.05	2	11,092	0.02%
2021/04/14	44	17.55	33	17.81	17.60	11	11,089	0.10%
2021/04/13	27	18.71	21	18.87	18.15	6	11,094	0.05%
2021/04/12	16	18.56	24	18.74	18.45	-8	11,003	-0.07%
2021/04/09	528	18.19	14	18.19	18.20	514	10,957	4.69%	大買/鉅額交易
2021/04/08	4	18.79	66	19.08	18.90	-62	10,753	-0.58%
2021/04/07	5	17.74	323	17.88	18.45	-318	9,992	-3.18%	大賣/鉅額交易
2021/04/06	1	16.50	473	16.69	16.80	-472	9,169	-5.15%	大賣/鉅額交易
2021/03/31	68	16.05	1	16.00	16.05	67	9,079	0.74%
2021/03/30	57	16.19	2	16.18	16.15	55	9,048	0.61%
2021/03/29	57	16.63	104	17.40	16.50	-47	8,930	-0.53%	大賣/
2021/03/26	6	16.28	1	16.50	16.45	5	8,460	0.06%
2021/03/25	415	16.39	14	16.43	16.15	401	8,444	4.75%	大買/鉅額交易
2021/03/24	5	16.15	23	16.33	16.10	-18	8,306	-0.22%
2021/03/23	8	15.93	20	15.84	15.85	-12	8,273	-0.15%
2021/03/22	0	0.00	2	16.45	16.40	-2	8,191	-0.02%
2021/03/19	2	16.15	12	16.25	16.25	-10	8,094	-0.12%
2021/03/18	0	0.00	4	16.23	16.25	-4	8,125	-0.05%
2021/03/17	54	15.95	0	0.00	16.00	54	8,179	0.66%
2021/03/16	18	15.85	10	15.90	15.85	8	8,235	0.10%
2021/03/15	120	15.80	14	15.83	15.85	106	8,432	1.26%	大買/鉅額交易
2021/03/12	60	15.52	0	0.00	15.70	60	8,564	0.70%
2021/03/11	110	15.54	43	15.32	15.45	67	8,905	0.75%	大買/
2021/03/10	10	15.15	0	0.00	15.10	10	9,136	0.11%
2021/03/09	1	14.85	0	0.00	14.85	1	9,208	0.01%
2021/03/08	1	15.00	2	15.00	15.15	-1	9,490	-0.01%
2021/03/05	5	15.19	0	0.00	15.10	5	9,625	0.05%
2021/03/04	1	15.55	0	0.00	15.40	1	9,804	0.01%
2021/03/03	0	0.00	5	15.86	15.70	-5	9,899	-0.05%
2021/03/02	23	15.96	0	0.00	15.75	23	9,876	0.23%
2021/02/26	1	15.40	4	16.03	16.05	-3	9,941	-0.03%
2021/02/25	31	15.80	7	15.91	15.80	24	10,284	0.23%
2021/02/24	15	16.18	4	16.40	15.75	11	10,344	0.11%
2021/02/23	20	16.10	1	16.10	16.10	19	10,691	0.18%
2021/02/22	24	15.80	4	16.13	16.10	20	10,581	0.19%
2021/02/19	5	15.50	3	15.38	15.60	2	10,255	0.02%
2021/02/18	2	15.20	2	15.20	15.30	0	10,124	0.00%
2021/02/17	17	14.89	19	15.01	15.30	-2	9,965	-0.02%
2021/02/05	0	0.00	5	14.10	13.95	-5	9,622	-0.05%
2021/02/04	0	0.00	6	14.15	13.85	-6	9,606	-0.06%
2021/02/02	5	13.79	0	0.00	13.80	5	9,551	0.05%
2021/02/01	10	13.43	18	13.51	13.55	-8	9,597	-0.08%
2021/01/29	20	13.92	0	0.00	13.80	20	9,543	0.21%
2021/01/28	0	0.00	8	14.35	14.25	-8	9,444	-0.08%
2021/01/27	11	13.88	7	13.89	13.90	4	9,261	0.04%
2021/01/26	3	14.02	0	0.00	14.00	3	9,212	0.03%
2021/01/25	12	14.42	10	14.30	14.25	2	9,146	0.02%
2021/01/22	0	0.00	14	14.57	14.50	-14	9,103	-0.15%
2021/01/21	16	14.48	23	14.61	14.35	-7	9,046	-0.08%
2021/01/20	15	14.66	9	14.58	14.35	6	8,951	0.07%
2021/01/19	3	14.70	5	14.90	15.10	-2	8,694	-0.02%
2021/01/18	23	14.23	13	14.40	14.50	10	8,591	0.12%
2021/01/15	28	15.14	7	15.47	15.00	21	8,613	0.24%
2021/01/14	116	16.23	32	16.26	16.00	84	8,441	1.00%	大買/
2021/01/13	5	15.50	11	15.07	15.55	-6	7,538	-0.08%
2021/01/12	21	14.75	7	14.74	14.50	14	7,235	0.19%
2021/01/11	0	0.00	7	14.71	14.80	-7	6,975	-0.10%
2021/01/07	0	0.00	10	14.53	14.55	-10	6,790	-0.15%
2021/01/06	1	14.10	1	15.15	14.10	0	6,719	0.00%
2021/01/05	2	14.80	39	14.74	14.90	-37	6,538	-0.57%
2021/01/04	1	14.55	15	14.51	14.55	-14	6,416	-0.22%
2020/12/31	1	14.30	0	0.00	14.25	1	6,307	0.02%
2020/12/30	20	14.15	0	0.00	14.05	20	6,261	0.32%
2020/12/29	21	14.26	5	14.42	14.10	16	6,232	0.26%
2020/12/28	2	14.20	8	14.25	14.35	-6	6,224	-0.10%
2020/12/25	0	0.00	28	14.26	14.20	-28	6,165	-0.45%
2020/12/24	0	0.00	4	14.00	13.95	-4	6,046	-0.07%
2020/12/23	0	0.00	10	13.80	13.80	-10	6,018	-0.17%
2020/12/21	0.9	13.75	1	13.75	13.65	-0.1	6,003	0.00%
2020/12/18	10	13.90	10	14.15	13.80	0	5,951	0.00%
2020/12/17	2	14.20	22	14.25	14.15	-20	5,882	-0.34%
2020/12/16	0	0.00	9	14.22	14.10	-9	5,860	-0.15%
2020/12/14	3	14.40	4	14.20	14.35	-1	5,774	-0.02%
2020/12/10	3	14.47	0	0.00	14.40	3	5,542	0.05%
2020/12/09	3	15.05	14.7	14.58	14.95	-11.7	5,392	-0.22%
2020/12/08	2	14.40	5	14.49	14.40	-3	5,187	-0.06%
2020/12/07	7	14.53	2	14.45	14.55	5	5,049	0.10%
2020/12/04	8	13.75	10.3	13.68	13.70	-2.3	4,674	-0.05%
2020/12/03	2	13.10	10	13.25	13.10	-8	4,405	-0.18%
2020/12/02	26	13.20	3	13.35	13.35	23	4,450	0.52%
2020/12/01	4	12.75	24	12.76	13.00	-20	4,151	-0.48%
2020/11/30	8	12.66	1	12.75	12.65	7	4,000	0.17%
2020/11/27	1	12.45	5	12.55	12.55	-4	3,815	-0.10%
2020/11/26	5	12.12	0	0.00	12.15	5	3,693	0.14%
2020/11/25	5	12.19	12	12.34	12.15	-7	3,660	-0.19%
2020/11/24	29	12.21	13	12.35	12.10	16	3,506	0.46%
2020/11/23	57	11.86	2	11.85	11.90	55	3,088	1.78%
2020/11/20	5	12.01	5	11.88	12.05	0	3,046	0.00%
2020/11/19	1	11.50	0	0.00	11.55	1	2,592	0.04%
2020/11/13	0	0.00	15	11.25	11.25	-15	2,567	-0.58%
2020/11/10	1	11.20	1	11.20	11.15	0	2,643	0.00%
2020/11/09	0	0.00	72	11.32	11.20	-72	2,800	-2.57%
2020/11/04	0	0.00	60	10.85	10.80	-60	2,835	-2.12%
2020/10/29	0	0.00	2	10.80	10.85	-2	2,876	-0.07%
2020/10/28	5	11.05	100	11.00	11.00	-95	2,869	-3.31%
2020/10/27	15	11.27	1	11.25	11.30	14	2,850	0.49%
2020/10/26	5	11.59	20	11.60	11.55	-15	2,838	-0.53%
2020/10/23	13	11.22	7	11.57	11.70	6	2,798	0.21%
2020/10/21	1	11.00	2	10.90	11.00	-1	2,532	-0.04%
2020/10/16	0	0.00	95	11.00	10.80	-95	2,608	-3.64%
2020/10/14	5	10.90	0	0.00	11.00	5	2,690	0.19%
2020/10/12	2	11.05	0	0.00	10.90	2	2,823	0.07%
2020/09/29	1	10.55	1	10.40	10.40	0	3,285	0.00%
2020/09/24	2	10.55	0	0.00	10.50	2	4,587	0.04%
2020/09/23	2	10.95	1	11.10	11.00	1	4,604	0.02%
2020/09/22	3	11.20	1	11.25	11.25	2	4,625	0.04%
2020/09/21	0	0.00	1	11.50	11.40	-1	4,627	-0.02%
2020/09/18	0	0.00	1	11.60	11.65	-1	4,599	-0.02%
2020/09/17	0	0.00	40	11.65	11.65	-40	4,592	-0.87%
2020/09/15	0	0.00	65	11.68	11.65	-65	4,626	-1.41%
2020/09/11	45	11.46	0	0.00	11.25	45	4,703	0.96%
2020/09/10	15	11.50	0	0.00	11.55	15	4,691	0.32%
2020/09/08	5	11.80	0	0.00	11.75	5	4,696	0.11%
2020/09/07	0	0.00	16	12.05	12.10	-16	4,696	-0.34%
2020/09/04	40	11.55	50	11.75	11.75	-10	4,943	-0.20%
2020/09/03	10	11.70	4	11.74	11.75	6	5,059	0.12%
2020/09/02	100	11.65	0	0.00	11.65	100	5,124	1.95%
2020/09/01	0	0.00	3	11.65	11.75	-3	5,162	-0.06%
2020/08/28	0	0.00	2	11.70	11.75	-2	5,166	-0.04%
2020/08/27	3	11.65	0	0.00	11.55	3	5,225	0.06%
2020/08/26	7	11.91	2	11.90	11.75	5	5,259	0.10%
2020/08/19	5	11.60	0	0.00	11.50	5	5,126	0.10%
2020/08/18	0	0.00	10	11.60	11.75	-10	5,118	-0.20%
2020/08/17	2	11.70	10	11.85	11.75	-8	5,096	-0.16%
2020/08/14	22	11.73	2	11.70	11.70	20	5,068	0.39%
2020/08/13	12	11.83	0	0.00	11.50	12	5,021	0.24%
2020/08/12	0	0.00	10	11.52	12.00	-10	4,842	-0.21%
2020/08/10	40	11.20	2	11.35	11.25	38	4,782	0.79%
2020/07/31	0	0.00	1	10.80	10.85	-1	4,819	-0.02%
2020/07/30	0	0.00	6	10.75	10.90	-6	4,879	-0.12%
2020/07/29	8	10.54	3	10.65	10.50	5	4,881	0.10%
2020/07/28	3	10.45	3	10.45	10.40	0	4,862	0.00%
2020/07/27	3	10.70	1	10.60	10.60	2	4,865	0.04%
2020/07/23	0	0.00	9	11.14	11.15	-9	5,028	-0.18%
2020/07/22	6	11.05	4	11.13	11.10	2	5,033	0.04%
2020/07/21	4	11.11	5	11.08	11.10	-1	5,005	-0.02%
2020/07/20	3	10.63	3	10.65	10.65	0	4,984	0.00%
2020/07/17	0	0.00	3	11.10	10.80	-3	4,947	-0.06%
2020/07/14	10	11.40	2.2	11.45	11.50	7.8	4,764	0.16%
2020/07/13	3	11.65	0.4	11.70	11.70	2.6	4,739	0.05%
2020/07/10	1	11.80	2	11.75	11.60	-1	4,711	-0.02%
2020/07/09	16	12.40	11	12.36	12.35	5	4,636	0.11%
2020/07/08	14	12.51	3	12.60	12.85	11	4,513	0.24%
2020/07/07	5	12.34	15	12.37	12.35	-10	4,321	-0.23%
2020/07/06	240	12.90	37	12.95	12.95	203	4,112	4.94%	大買/鉅額交易
2020/07/03	3	11.90	9	11.90	11.90	-6	3,344	-0.18%
2020/07/01	2	10.70	2	10.60	10.50	0	2,989	0.00%
2020/06/30	0	0.00	1	10.35	10.30	-1	2,952	-0.03%
2020/06/23	0	0.00	11	10.40	10.30	-11	2,983	-0.37%
2020/06/22	2	10.55	0	0.00	10.50	2	3,044	0.07%
2020/06/19	13	10.64	17	10.70	10.75	-4	3,052	-0.13%
2020/06/18	10	10.45	10	10.38	10.40	0	2,976	0.00%
2020/06/16	25	10.21	28	10.40	10.40	-3	2,980	-0.10%
2020/06/15	2	10.30	6	10.33	10.20	-4	2,988	-0.13%
2020/06/12	11	10.26	2	10.35	10.25	9	2,986	0.30%
2020/06/11	11	10.81	2	10.45	10.50	9	2,959	0.30%
2020/06/10	0	0.00	32.4	10.13	10.65	-32.4	2,602	-1.24%
2020/06/09	37	9.97	34	10.16	9.90	3	2,546	0.12%
2020/06/05	30	9.92	0	0.00	9.86	30	2,483	1.21%
2020/06/03	2	9.90	3	10.00	9.84	-1	2,562	-0.04%
2020/06/02	2	9.66	8	9.81	9.96	-6	2,515	-0.24%
2020/06/01	2	9.65	3	9.48	9.53	-1	2,497	-0.04%
2020/05/29	1	9.34	1	9.42	9.34	0	2,471	0.00%
2020/05/27	0.1	9.39	0	0.00	9.45	0.1	2,567	0.00%
2020/05/26	0	9.26	0	0.00	9.32	0	2,808	0.00%
2020/05/25	0.6	9.30	0	0.00	9.31	0.6	2,867	0.02%
2020/05/22	0	0.00	3	9.40	9.37	-3	2,912	-0.10%
2020/05/21	1	9.61	3	9.62	9.60	-2	2,929	-0.07%
2020/05/20	6	9.40	6	9.48	9.45	0	2,929	0.00%
2020/05/19	2	9.26	5	9.33	9.36	-3	2,930	-0.10%
2020/05/18	2	9.36	0	0.00	9.23	2	2,976	0.07%
2020/05/15	5.1	9.47	0	0.00	9.41	5.1	2,992	0.17%
2020/05/14	11	9.62	3	9.68	9.52	8	2,982	0.27%
2020/05/13	0.1	9.85	0	0.00	9.89	0.1	2,965	0.00%
2020/05/11	4	10.00	2	10.00	9.98	2	3,037	0.07%
2020/05/08	5.1	10.05	2	10.10	9.97	3.1	3,030	0.10%
2020/05/07	0	0.00	7	10.14	10.15	-7	2,984	-0.23%
2020/05/06	4	10.02	16	10.09	9.90	-12	2,959	-0.41%
2020/05/05	5	9.92	1	10.00	9.85	4	2,911	0.14%
2020/05/04	1	9.86	2	9.83	9.88	-1	2,912	-0.03%
2020/04/30	17	9.95	0	0.00	9.99	17	2,921	0.58%
2020/04/29	13	10.18	3	10.48	10.00	10	2,938	0.34%
2020/04/28	10	9.76	0	0.00	10.30	10	2,866	0.35%
2020/04/27	0	0.00	6	9.50	9.68	-6	2,937	-0.20%
2020/04/24	4	9.36	0	0.00	9.27	4	3,025	0.13%
2020/04/23	2	9.36	1	9.40	9.42	1	3,380	0.03%
2020/04/22	2	9.11	18	8.84	9.16	-16	3,786	-0.42%
2020/04/20	0	0.00	2	9.23	9.21	-2	3,823	-0.05%
2020/04/17	0	0.00	1	9.30	9.30	-1	3,958	-0.03%
2020/04/15	1	9.23	10	9.28	9.18	-9	3,957	-0.23%
2020/04/14	0	0.00	13	9.10	9.12	-13	3,972	-0.33%
2020/04/10	3	8.84	2	8.86	8.88	1	3,999	0.03%
2020/04/09	3	8.80	0	0.00	8.88	3	4,034	0.07%
2020/04/08	3	8.67	36	8.78	8.87	-33	4,071	-0.81%
2020/04/07	3	8.44	16	8.64	8.61	-13	4,069	-0.32%
2020/04/06	5	8.20	24	8.31	8.35	-19	4,078	-0.47%
2020/04/01	8	8.26	0	0.00	8.26	8	4,148	0.19%
2020/03/31	25	8.31	0	0.00	8.24	25	4,273	0.59%
2020/03/30	0	0.00	8	8.12	8.29	-8	4,335	-0.18%
2020/03/27	5	8.45	0	0.00	8.10	5	4,668	0.11%
2020/03/26	9	8.11	11	8.22	8.21	-2	4,916	-0.04%
2020/03/25	4	7.59	6	7.58	7.74	-2	4,873	-0.04%
2020/03/24	3	7.25	6	7.25	7.23	-3	4,820	-0.06%
2020/03/23	3	6.91	0	0.00	6.97	3	4,809	0.06%
2020/03/20	5	7.33	11	7.36	7.43	-6	4,804	-0.12%
2020/03/19	15	7.14	0	0.00	7.03	15	4,772	0.31%
2020/03/18	55	8.15	22	7.89	7.81	33	4,726	0.70%
2020/03/17	6	8.47	1	8.85	8.06	5	4,705	0.11%
2020/03/16	30	8.97	59	9.01	8.85	-29	4,671	-0.62%
2020/03/13	16	9.06	35	9.19	9.54	-19	4,623	-0.41%
2020/03/12	45	10.25	0	0.00	10.05	45	4,539	0.99%
2020/03/11	4	10.71	35	11.01	10.55	-31	4,457	-0.70%
2020/03/10	32	10.45	6	10.73	11.00	26	4,421	0.59%
2020/03/09	9	10.73	11	11.00	10.60	-2	4,368	-0.05%
2020/03/06	8	10.83	2	10.80	10.80	6	4,293	0.14%
2020/03/05	9	11.00	0	0.00	11.05	9	4,266	0.21%
2020/03/04	0	0.00	11	11.14	11.15	-11	4,221	-0.26%
2020/03/03	15	10.94	11	10.80	10.75	4	4,161	0.10%
2020/03/02	0	0.00	2	10.85	10.95	-2	4,096	-0.05%
2020/02/27	47	10.84	23	10.97	10.70	24	4,033	0.59%
2020/02/25	3	10.13	201	10.46	10.35	-198	3,712	-5.33%	大賣/鉅額交易
2020/02/24	3	10.28	0	0.00	10.20	3	3,646	0.08%
2020/02/21	2	10.50	0	0.00	10.40	2	3,617	0.06%
2020/02/20	2	10.58	0	0.00	10.55	2	3,609	0.06%
2020/02/19	4	10.70	0	0.00	10.55	4	3,600	0.11%
2020/02/17	2	10.25	0	0.00	10.25	2	3,519	0.06%
2020/02/13	1	10.50	0	0.00	10.45	1	3,496	0.03%
2020/02/12	1	10.20	1	10.60	10.55	0	3,507	0.00%
2020/02/10	0	0.00	3	10.10	10.15	-3	3,408	-0.09%
2020/02/05	0	0.00	40	10.45	10.20	-40	3,372	-1.19%
2020/02/03	43	10.20	0	0.00	10.20	43	3,319	1.30%
2020/01/31	2	10.85	1	10.95	10.90	1	3,262	0.03%
2020/01/30	15	10.90	3	10.98	10.90	12	3,201	0.37%
2020/01/20	12	11.50	10	11.45	11.50	2	3,057	0.07%
2020/01/17	24	11.59	17	11.48	11.40	7	2,938	0.24%
2020/01/16	24	10.97	19	11.29	11.75	5	2,603	0.19%
2020/01/15	3	10.60	6	10.67	10.70	-3	2,178	-0.14%
2020/01/14	20	10.40	130	10.31	10.30	-110	2,113	-5.21%	大賣/鉅額交易
2020/01/13	140	10.36	0	0.00	10.40	140	2,083	6.72%	大買/鉅額交易
2020/01/10	1	10.10	1	10.15	10.05	0	1,955	0.00%
2020/01/09	2	10.10	2	10.20	10.25	0	1,945	0.00%
2020/01/06	0	0.00	2	10.20	10.15	-2	1,842	-0.11%
2020/01/03	1	10.20	1	10.25	10.35	0	1,818	0.00%
2020/01/02	1	10.35	80	10.51	10.55	-79	1,773	-4.45%
2019/12/30	0	0.00	1	10.60	10.45	-1	1,695	-0.06%
2019/12/27	1	10.50	1	10.55	10.65	0	1,638	0.00%
2019/12/26	1	10.90	58	10.96	10.85	-57	1,553	-3.67%
2019/12/25	40	10.60	6	10.60	10.55	34	1,408	2.41%
2019/12/24	25	10.43	4	10.55	10.70	21	1,332	1.58%
2019/12/23	6	10.39	2	10.40	10.40	4	984	0.41%
2019/11/21	2	8.75	0	0.00	8.80	2	817	0.24%
2019/11/05	0	0.00	5	9.22	9.21	-5	806	-0.62%
2019/10/24	0	0.00	2	9.68	9.66	-2	850	-0.24%
2019/10/21	0	0.00	5	9.44	9.47	-5	822	-0.61%
2019/10/18	0	0.00	1	9.60	9.50	-1	833	-0.12%
2019/10/16	0	0.00	3	9.46	9.42	-3	813	-0.37%
2019/10/15	0	0.00	4	9.21	9.40	-4	811	-0.49%
2019/10/04	10	9.30	10	9.17	9.15	0	853	0.00%
2019/10/03	0	0.00	10	9.19	9.21	-10	857	-1.17%
2019/10/01	0	0.00	10	9.24	9.28	-10	862	-1.16%
2019/09/26	0	0.00	2	9.36	9.41	-2	865	-0.23%
2019/09/24	11	9.68	10	9.44	9.44	1	860	0.12%
2019/09/23	0	0.00	0.2	9.68	9.64	-0.2	836	-0.02%
2019/09/17	0	0.00	9	9.22	9.22	-9	786	-1.14%
2019/09/16	0	0.00	6	9.16	9.19	-6	790	-0.76%
2019/09/05	2	9.74	2	9.76	9.55	0	736	0.00%
2019/09/04	4	9.23	4	9.20	9.34	0	666	0.00%
2019/08/12	1	9.00	0	0.00	9.05	1	587	0.17%
2019/07/29	4	9.30	1	9.17	9.19	3	541	0.55%
2019/07/26	0	0.00	1	9.05	9.11	-1	521	-0.19%
2019/07/23	4	8.90	0	0.00	8.88	4	506	0.79%
2019/07/22	10	8.91	0	0.00	8.90	10	505	1.98%
2019/07/15	0	0.00	1	8.95	8.91	-1	630	-0.16%
2019/07/11	0	0.00	2	8.37	8.41	-2	603	-0.33%
2019/07/10	0	0.00	6	8.29	8.36	-6	605	-0.99%
2019/07/09	3	8.51	0	0.00	8.40	3	603	0.50%
2019/07/05	3	8.51	0	0.00	8.48	3	592	0.51%
2019/06/28	1	8.39	0	0.00	8.36	1	607	0.16%
2019/06/04	3	8.36	0	0.00	8.33	3	740	0.41%
2019/05/24	0	0.00	3	8.38	8.29	-3	816	-0.37%
2019/05/23	0	0.00	2	8.32	8.28	-2	851	-0.23%
2019/05/22	0	0.00	1	8.43	8.40	-1	859	-0.12%
2019/05/21	1	8.37	0	0.00	8.37	1	870	0.11%
2019/05/20	2	8.37	0	0.00	8.25	2	870	0.23%
2019/05/17	1	8.70	0	0.00	8.66	1	884	0.11%
2019/05/16	1	8.80	0	0.00	8.79	1	976	0.10%
2019/05/14	1	8.90	0	0.00	8.94	1	1,040	0.10%
2019/05/10	1	9.27	1	9.10	9.10	0	1,039	0.00%
2019/05/09	0.1	9.31	0	0.00	9.26	0.1	1,035	0.01%
2019/05/02	2	9.60	0	0.00	9.64	2	1,032	0.19%
2019/04/30	2	9.60	0	0.00	9.59	2	1,032	0.19%
2019/04/29	1	9.62	0	0.00	9.65	1	1,033	0.10%
2019/04/24	0	0.00	6	10.08	9.94	-6	1,007	-0.60%
2019/04/22	2	10.10	0	0.00	10.25	2	962	0.21%
2019/04/19	6	9.61	0	0.00	9.85	6	863	0.70%
2019/04/18	0	0.00	10	9.75	9.55	-10	847	-1.18%
2019/04/15	1	9.65	1	9.67	9.67	0	825	0.00%
2019/04/10	0	0.00	5	9.82	9.85	-5	821	-0.61%
2019/04/08	5	9.73	0	0.00	9.78	5	802	0.62%
2019/04/03	2	9.60	0	0.00	9.63	2	790	0.25%
2019/04/01	4	9.52	1	9.54	9.51	3	776	0.39%
2019/03/29	1	9.63	1	9.63	9.59	0	761	0.00%
2019/03/28	1	9.78	1	9.71	9.70	0	752	0.00%
2019/03/26	1	9.91	1	9.91	9.91	0	737	0.00%
2019/03/25	1	9.92	1	9.93	9.89	0	736	0.00%
2019/03/20	11	10.09	11	10.19	10.10	0	701	0.00%
2019/03/18	0.1	9.97	0	0.00	9.94	0.1	665	0.02%
2019/03/08	0	0.00	7	10.04	10.05	-7	661	-1.06%
2019/03/07	5	10.21	8	10.30	10.10	-3	693	-0.43%
2019/03/06	5	10.40	6	10.31	10.30	-1	731	-0.14%
2019/02/27	4	10.13	0	0.00	10.10	4	700	0.57%
2019/02/26	1	10.15	0	0.00	10.10	1	697	0.14%
2019/02/22	1	10.30	0	0.00	10.30	1	678	0.15%
2019/02/21	1	10.15	0	0.00	10.15	1	642	0.16%
2019/02/20	4	10.30	0	0.00	10.30	4	633	0.63%
2019/02/18	1	10.25	1	10.20	10.20	0	611	0.00%
2019/02/15	2	10.30	5	10.30	10.45	-3	582	-0.51%
2019/01/22	0	0.00	10	9.12	9.13	-10	426	-2.34%
2019/01/17	10	9.05	0	0.00	8.99	10	443	2.26%
2018/12/18	0	0.00	5	9.26	9.23	-5	534	-0.94%
2018/12/12	0	0.00	0.6	9.40	9.46	-0.6	546	-0.11%
2018/12/07	0	0.00	3	9.38	9.40	-3	618	-0.48%
2018/12/03	0	0.00	2	9.73	9.73	-2	629	-0.32%
2018/11/29	5	9.77	0	0.00	9.85	5	579	0.86%
2018/11/22	1	8.86	0.1	8.79	8.79	0.9	530	0.17%
2018/11/21	1	8.74	0	0.00	8.71	1	533	0.19%
2018/11/20	1	8.72	0	0.00	8.74	1	538	0.19%
2018/11/08	5	8.94	0	0.00	8.83	5	586	0.85%
2018/10/12	0	0.00	1	8.15	8.68	-1	645	-0.15%
2018/10/03	0	0.00	10	10.12	10.10	-10	632	-1.58%
2018/10/02	5	10.05	0	0.00	10.10	5	646	0.77%
2018/09/27	2	10.15	6	10.23	10.15	-4	700	-0.57%
2018/09/26	4	10.08	0	0.00	10.10	4	704	0.57%
2018/09/25	0	0.00	2	10.20	10.15	-2	713	-0.28%
2018/09/21	0	0.00	12	10.13	10.15	-12	721	-1.66%
2018/09/20	8	10.08	1	10.35	10.05	7	720	0.97%
2018/09/19	2	10.20	2	10.35	10.25	0	723	0.00%
2018/09/18	3	10.20	0	0.00	10.25	3	744	0.40%
2018/09/17	2	10.40	2	10.50	10.40	0	767	0.00%
2018/09/14	2	10.28	2	10.40	10.45	0	776	0.00%
2018/09/13	6	9.99	10	9.77	10.25	-4	784	-0.51%
2018/09/12	5	10.02	0	0.00	9.95	5	772	0.65%
2018/09/11	2	9.71	4	9.93	10.05	-2	792	-0.25%
2018/09/10	0	0.00	4	10.15	9.90	-4	828	-0.48%
2018/09/06	3	10.65	0	0.00	10.70	3	1,021	0.29%
2018/09/05	1	10.70	0	0.00	10.70	1	1,037	0.10%
2018/09/04	1	10.70	0	0.00	10.70	1	1,070	0.09%
2018/08/31	4	10.71	0	10.70	10.75	4	1,107	0.36%
2018/08/30	0	0.00	5	10.80	10.75	-5	1,161	-0.43%
2018/08/29	5	10.70	1	10.85	10.75	4	1,187	0.34%
2018/08/28	0	0.00	33	10.77	10.75	-33	1,201	-2.75%
2018/08/27	3	10.70	0	0.00	10.70	3	1,264	0.24%
2018/08/23	10	10.60	0	0.00	10.65	10	1,355	0.74%
2018/08/22	0	0.00	114	10.63	10.65	-114	1,445	-7.88%	大賣/鉅額交易
2018/08/21	0	0.00	186	10.53	10.55	-186	1,516	-12.27%	大賣/鉅額交易
2018/08/20	5	10.55	30	10.70	10.50	-25	1,529	-1.63%
2018/08/16	0	0.00	6	10.75	10.80	-6	1,527	-0.39%
2018/08/09	0	0.00	30	11.80	11.65	-30	1,509	-1.99%
2018/08/08	0	0.00	16	11.74	11.70	-16	1,507	-1.06%
2018/08/01	0	0.00	0.2	11.50	11.55	-0.2	1,569	-0.02%
2018/07/27	0	0.00	18	11.65	11.65	-18	1,638	-1.10%
2018/07/26	0	0.00	1	11.50	11.45	-1	1,636	-0.06%
2018/07/19	0	0.00	1	11.45	11.25	-1	1,641	-0.06%
2018/07/18	0	0.00	31	11.45	11.45	-31	1,660	-1.87%
2018/07/17	0	0.00	4	11.20	11.30	-4	1,776	-0.23%
2018/07/16	0	0.00	4	11.15	11.15	-4	1,768	-0.23%
2018/07/13	0	0.00	6	11.08	11.15	-6	1,770	-0.34%
2018/07/12	2	10.90	5	11.00	11.00	-3	1,769	-0.17%
2018/07/10	8	11.01	0	0.00	10.90	8	1,762	0.45%
2018/07/09	8	11.09	0	0.00	11.10	8	1,756	0.46%
2018/07/06	20	11.40	1	11.55	11.10	19	1,734	1.10%
2018/07/03	31	12.35	0	0.00	12.10	31	1,737	1.78%
2018/07/02	40	12.35	0	0.00	12.35	40	1,722	2.32%
2018/06/29	0	0.00	3	12.40	12.35	-3	1,720	-0.17%
2018/06/28	3	12.25	1	12.45	12.30	2	1,721	0.12%
2018/06/27	0	0.00	0.4	12.55	12.55	-0.4	1,726	-0.02%
2018/06/26	1	12.30	0	0.00	12.35	1	1,719	0.06%
2018/06/22	0	0.00	10	13.10	13.00	-10	1,726	-0.58%
2018/06/21	13	13.25	2	13.20	13.20	11	1,748	0.63%
2018/06/20	0	0.00	1	13.10	12.95	-1	1,734	-0.06%
2018/06/19	0	0.00	12	13.04	13.00	-12	1,980	-0.61%
2018/06/15	20	13.10	45	13.08	13.20	-25	1,956	-1.28%
2018/06/13	0	0.00	1	12.75	12.70	-1	1,793	-0.06%
2018/06/12	15	12.95	1	12.95	12.85	14	1,800	0.78%
2018/06/11	0	0.00	2	12.80	12.80	-2	1,770	-0.11%
2018/06/06	2	12.65	0	0.00	12.70	2	1,784	0.11%
2018/06/05	0	0.00	1	12.50	12.50	-1	1,767	-0.06%
2018/06/01	0	0.00	1	12.80	12.70	-1	1,701	-0.06%
2018/05/31	1	12.35	5	12.60	12.35	-4	1,663	-0.24%
2018/05/30	1	12.65	13	12.20	12.75	-12	1,619	-0.74%
2018/05/29	21	12.08	18	12.18	12.20	3	1,536	0.20%
2018/05/28	10	11.80	15	11.78	11.80	-5	1,468	-0.34%
2018/05/25	10	11.55	1	11.60	11.60	9	1,500	0.60%
2018/05/24	10	11.60	0	0.00	11.55	10	1,557	0.64%
2018/05/23	5	11.70	0	0.00	11.55	5	1,578	0.32%
2018/05/22	0	0.00	2	11.65	11.60	-2	1,629	-0.12%
2018/05/21	0	0.00	2	11.70	11.70	-2	1,647	-0.12%
2018/05/18	4	11.55	15	11.65	11.55	-11	1,658	-0.66%
2018/05/17	1	11.50	3	11.53	11.50	-2	1,691	-0.12%
2018/05/16	13	11.64	1	11.65	11.60	12	1,698	0.71%
2018/05/15	4	11.75	0	0.00	11.85	4	1,723	0.23%
2018/05/14	12	12.08	0	0.00	11.80	12	1,797	0.67%
2018/05/11	2	12.55	0	0.00	12.45	2	1,775	0.11%
2018/05/09	4	12.50	0	0.00	12.50	4	1,813	0.22%
2018/05/07	0	0.00	10	12.55	12.50	-10	1,900	-0.53%
2018/05/03	10	12.45	0	0.00	12.45	10	1,911	0.52%
2018/04/27	21	12.55	20	12.45	12.45	1	1,984	0.05%
2018/04/26	23	12.58	40	12.60	12.45	-17	2,075	-0.82%
2018/04/24	1	12.65	0	0.00	12.60	1	2,230	0.04%
2018/04/23	1	12.90	4	12.90	13.10	-3	2,250	-0.13%
2018/04/17	2	12.95	0	0.00	12.85	2	2,362	0.08%
2018/04/12	0	13.40	1	13.40	13.40	-1	2,418	-0.04%
2018/04/10	0.1	13.30	4	13.15	13.25	-3.9	2,469	-0.16%
2018/04/09	1	13.10	2	13.15	13.05	-1	2,495	-0.04%
2018/04/03	4	13.15	0	0.00	13.15	4	2,503	0.16%
2018/03/31	0	13.20	0	0.00	13.25	0	2,534	0.00%
2018/03/30	0	0.00	23	13.30	13.20	-23	2,739	-0.84%
2018/03/29	31	13.35	12	13.25	13.25	19	2,761	0.69%
2018/03/28	1	13.35	0	0.00	13.30	1	2,771	0.04%
2018/03/27	24	13.58	0	0.00	13.45	24	2,842	0.84%
2018/03/26	3	13.52	0	0.00	13.45	3	2,841	0.11%
2018/03/22	5	14.40	13	14.17	14.15	-8	2,840	-0.28%
2018/03/21	0	0.00	2	14.00	13.90	-2	2,589	-0.08%
2018/03/19	0	0.00	7	14.15	14.00	-7	2,570	-0.27%
2018/03/16	6	13.85	0	0.00	13.85	6	2,560	0.23%
2018/03/14	5	14.18	0	0.00	14.10	5	2,650	0.19%
2018/03/13	2	14.08	0	0.00	14.00	2	2,651	0.08%
2018/03/09	3	13.80	0	0.00	13.80	3	2,716	0.11%
2018/03/08	0	0.00	2	13.70	13.70	-2	2,766	-0.07%
2018/03/07	1	13.55	0	0.00	13.50	1	2,778	0.04%
2018/02/27	3	13.75	13	13.80	13.65	-10	3,089	-0.32%
2018/02/23	1	13.40	2	13.40	13.50	-1	3,051	-0.03%
2018/02/21	0	0.00	6	12.98	13.10	-6	3,172	-0.19%
2018/02/12	0	0.00	13	12.80	12.70	-13	3,198	-0.41%
2018/02/09	5	12.47	15	12.46	12.70	-10	3,217	-0.31%
2018/02/07	24	13.31	2	13.40	13.15	22	3,252	0.68%
2018/02/06	10	13.47	2	13.60	13.10	8	3,278	0.24%
2018/02/05	2	14.45	4	14.45	14.45	-2	3,244	-0.06%
2018/02/02	18	15.01	3	14.97	14.95	15	3,258	0.46%
2018/02/01	2	15.20	0	0.00	15.15	2	3,337	0.06%
2018/01/31	2	15.20	0	0.00	15.30	2	3,396	0.06%
2018/01/30	10	15.48	2	15.55	15.35	8	3,506	0.23%
2018/01/29	0	0.00	1	15.15	15.20	-1	3,394	-0.03%
2018/01/26	3	15.28	0	0.00	15.25	3	3,520	0.09%
2018/01/24	1	15.15	0	0.00	15.25	1	3,732	0.03%
2018/01/23	10	15.26	0	0.00	15.30	10	3,791	0.26%
2018/01/22	20	15.70	1	16.10	15.70	19	3,804	0.50%
2018/01/19	0	0.00	1	15.70	15.75	-1	3,801	-0.03%
2018/01/18	15.3	15.89	5	15.86	15.70	10.3	3,835	0.27%
2018/01/17	0.5	15.60	1	15.70	15.60	-0.5	3,761	-0.01%
2018/01/16	5	15.60	1	15.60	15.60	4	3,783	0.11%
2018/01/15	0.2	15.60	0	0.00	15.55	0.2	3,830	0.00%
2018/01/08	2	15.50	0	0.00	15.40	2	4,060	0.05%
2018/01/05	1	15.45	5	15.45	15.45	-4	4,169	-0.10%
2018/01/04	0	0.00	5	15.30	15.35	-5	4,447	-0.11%
2018/01/03	0	0.00	5	15.50	15.35	-5	4,538	-0.11%
2018/01/02	0	0.00	8	15.26	15.30	-8	4,653	-0.17%