菱生 (2369)-群益金鼎-東湖券商分點個股進出

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
21.85
漲跌
▼0.50
漲幅
-2.24%
成交量
2,656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－群益金鼎-東湖券商分點個股進出

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

群益金鼎-東湖券商分點個股進出
群益金鼎-東湖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
2024/05/03	2.1	21.95	0.1	22.00	21.85	2	12,655	0.02%
2024/04/26	0	22.10	0	0.00	22.00	0	14,910	0.00%
2024/04/25	11	21.85	0	0.00	21.90	11	14,959	0.07%
2024/04/22	0	0.00	6	21.70	21.20	-6	14,949	-0.04%
2024/04/19	1	21.65	2	21.80	21.80	-1	14,935	-0.01%
2024/04/17	0	0.00	1	22.85	22.80	-1	14,887	-0.01%
2024/04/16	1.6	22.17	2	22.15	22.20	-0.4	14,886	0.00%
2024/04/15	4	23.20	0	0.00	23.05	4	14,838	0.03%
2024/04/12	0	24.40	1	24.60	24.20	-1	14,769	-0.01%
2024/04/11	2	24.45	0	0.00	24.45	2	14,759	0.01%
2024/04/10	6	25.30	6	24.98	24.95	0	14,760	0.00%
2024/04/09	0	0.00	4	24.93	24.90	-4	14,695	-0.03%
2024/04/03	1	24.15	0	0.00	24.15	1	14,680	0.01%
2024/04/02	0	24.50	0	0.00	24.40	0	14,820	0.00%
2024/04/01	4	24.81	8	24.94	24.90	-4	15,048	-0.03%
2024/03/29	2	23.75	5	23.75	23.80	-3	15,037	-0.02%
2024/03/28	3	24.65	10	24.10	24.10	-7	15,070	-0.05%
2024/03/27	0	0.00	10	24.30	24.35	-10	15,060	-0.07%
2024/03/26	0	24.50	1	24.45	24.40	-1	15,057	-0.01%
2024/03/25	2	25.65	3	25.20	25.20	-1	15,050	-0.01%
2024/03/22	5	25.22	1	25.70	25.35	4	15,016	0.03%
2024/03/21	21	25.31	11	25.29	24.90	10	14,898	0.07%
2024/03/20	0	0.00	2	24.25	24.15	-2	14,619	-0.01%
2024/03/19	0	0.00	3	24.65	24.45	-3	14,640	-0.02%
2024/03/18	5	24.76	3	24.60	24.85	2	14,646	0.01%
2024/03/15	2	24.47	0.1	24.20	24.05	1.9	14,617	0.01%
2024/03/14	2	24.35	0	0.00	24.35	2	14,613	0.01%
2024/03/13	1	25.69	1	24.95	24.95	0	14,624	0.00%
2024/03/12	7.2	25.43	7	25.40	25.55	0.2	14,624	0.00%
2024/03/11	0	24.85	0	0.00	24.90	0	14,644	0.00%
2024/03/08	0	25.28	10	24.90	24.75	-10	14,682	-0.07%
2024/03/07	6	26.16	4	26.14	25.60	2	14,631	0.01%
2024/03/06	7	26.73	10	26.89	27.10	-3	14,558	-0.02%
2024/03/05	1	26.55	7	26.31	26.45	-6	14,663	-0.04%
2024/03/04	1	26.45	7	26.31	26.25	-6	15,604	-0.04%
2024/03/01	11	26.98	2	26.35	26.35	9	15,581	0.06%
2024/02/29	6	26.78	1	27.05	26.60	5	15,319	0.03%
2024/02/27	6	26.95	12	26.49	26.40	-6	15,175	-0.04%
2024/02/26	22	27.26	0	0.00	27.10	22	15,001	0.15%
2024/02/23	4	26.85	13	26.75	26.65	-9	14,866	-0.06%
2024/02/22	11	27.76	6	27.24	27.25	5	14,794	0.03%
2024/02/21	12.1	27.97	8	27.59	27.60	4.1	14,615	0.03%
2024/02/20	24	28.23	33	27.96	27.75	-9	14,454	-0.06%
2024/02/19	86	29.46	63	29.67	28.40	23	14,008	0.16%
2024/02/16	25	26.53	24	27.73	28.10	1	12,541	0.01%
2024/02/15	7	24.61	8	25.16	25.55	-1	11,643	-0.01%
2024/02/05	4	24.10	6	24.39	24.15	-2	11,497	-0.02%
2024/02/02	6.2	24.06	3	24.02	23.90	3.2	11,304	0.03%
2024/02/01	1	23.90	7	23.87	23.80	-6	11,194	-0.05%
2024/01/31	20	24.60	23.2	24.92	24.35	-3.2	11,138	-0.03%
2024/01/30	27.2	23.95	37	24.16	24.55	-9.8	10,369	-0.09%
2024/01/26	1	23.60	81	22.84	22.70	-80	9,703	-0.82%
2024/01/25	10	23.35	2	23.08	23.20	8	9,672	0.08%
2024/01/24	48	24.52	29	24.37	23.90	19	9,552	0.20%
2024/01/23	13	22.72	22	23.46	23.90	-9	8,402	-0.11%
2024/01/22	3	21.43	4	21.60	21.75	-1	8,120	-0.01%
2024/01/19	6	20.73	7	21.07	21.00	-1	8,223	-0.01%
2024/01/18	1	20.60	1	20.25	20.15	0	8,599	0.00%
2024/01/12	1	20.60	0	0.00	20.60	1	12,009	0.01%
2024/01/10	1	20.90	0	0.00	20.70	1	12,641	0.01%
2024/01/09	5	21.01	0	0.00	20.90	5	12,858	0.04%
2024/01/08	2.1	21.55	0	0.00	21.50	2.1	13,018	0.02%
2024/01/03	6	22.67	4	22.73	22.60	2	12,970	0.02%
2023/12/29	1	22.95	11	22.99	22.90	-10	12,942	-0.08%
2023/12/27	8	23.09	8	23.25	23.20	0	12,757	0.00%
2023/12/25	3	22.23	0	0.00	21.85	3	12,424	0.02%
2023/12/22	5.3	21.65	0	0.00	21.65	5.3	12,348	0.04%
2023/12/21	1	21.75	0	0.00	21.70	1	12,332	0.01%
2023/12/20	0	22.05	0	0.00	22.20	0	12,313	0.00%
2023/12/19	0	0.00	4	21.75	21.85	-4	12,267	-0.03%
2023/12/18	1	22.20	1	22.30	22.10	0	12,248	0.00%
2023/12/15	4	22.58	1	22.45	22.35	3	12,245	0.02%
2023/12/14	1	23.25	0	0.00	22.85	1	12,198	0.01%
2023/12/13	2	22.75	0	0.00	22.70	2	12,147	0.02%
2023/12/12	2	22.75	0	0.00	22.70	2	12,134	0.02%
2023/12/11	2	23.05	0	0.00	23.00	2	12,100	0.02%
2023/12/08	4	23.35	2	23.60	23.30	2	12,079	0.02%
2023/12/07	0.1	23.35	1	23.65	23.30	-0.9	12,064	-0.01%
2023/12/06	2.1	23.60	1	23.45	23.55	1.1	12,036	0.01%
2023/12/05	4	23.23	383	23.41	23.30	-379	11,988	-3.16%	大賣/鉅額交易
2023/12/04	6	23.88	3	23.85	23.70	3	11,939	0.03%
2023/12/01	4	23.78	42	23.73	24.15	-38	11,883	-0.32%
2023/11/30	5	23.83	3	24.62	23.90	2	11,820	0.02%
2023/11/29	10	24.58	8	24.43	24.30	2	11,673	0.02%
2023/11/28	0	0.00	1	23.70	23.45	-1	11,095	-0.01%
2023/11/21	1	23.45	1	23.60	23.05	0	11,163	0.00%
2023/11/20	0	0.00	3.1	23.31	23.25	-3.1	11,011	-0.03%
2023/11/17	12.1	22.87	2	22.80	22.80	10.1	10,827	0.09%
2023/11/16	12	22.40	3	22.80	22.45	9	10,606	0.08%
2023/11/15	58	22.57	66	22.50	22.60	-8	10,389	-0.08%
2023/11/14	9	21.39	7	21.53	21.75	2	9,836	0.02%
2023/11/13	10	21.27	20	21.53	21.65	-10	9,676	-0.10%
2023/11/09	9	20.29	21	20.05	20.05	-12	9,223	-0.13%
2023/11/08	12	20.78	7	20.76	20.40	5	9,169	0.05%
2023/11/07	1	20.80	0	0.00	20.75	1	9,060	0.01%
2023/11/06	2	21.23	0	0.00	21.15	2	8,961	0.02%
2023/11/03	21	20.95	20	21.05	20.80	1	8,885	0.01%
2023/11/02	0	0.00	5	21.10	21.10	-5	8,827	-0.06%
2023/11/01	2	20.80	0	0.00	20.85	2	8,765	0.02%
2023/10/31	0	0.00	2	21.40	21.15	-2	8,649	-0.02%
2023/10/30	3	21.87	11	22.00	21.75	-8	8,496	-0.09%
2023/10/27	15	22.01	10	21.80	21.70	5	8,318	0.06%
2023/10/26	105	22.78	6	22.78	22.40	99	8,168	1.21%	大買/
2023/10/25	334	23.48	8	23.09	23.25	326	8,159	4.00%	大買/鉅額交易
2023/10/24	99	24.18	67.1	23.60	23.55	31.9	7,787	0.41%
2023/10/23	31.1	23.00	33	23.58	23.65	-1.9	6,176	-0.03%
2023/10/20	21	20.44	15	21.31	21.50	6	5,607	0.11%
2023/10/19	17	19.61	0	0.00	19.55	17	4,977	0.34%
2023/10/18	49	19.67	30	19.82	20.10	19	4,813	0.39%
2023/10/17	17	19.26	1	19.40	18.85	16	4,372	0.37%
2023/10/16	28	18.59	1	18.70	19.10	27	4,165	0.65%
2023/10/12	1	17.60	1	17.70	17.70	0	4,107	0.00%
2023/10/05	2	17.45	0	0.00	17.25	2	4,261	0.05%
2023/10/04	1	17.45	10	17.36	17.40	-9	4,291	-0.21%
2023/10/03	0	0.00	1	18.00	17.90	-1	4,333	-0.02%
2023/10/02	1	18.25	0	0.00	18.20	1	4,483	0.02%
2023/09/28	0	0.00	11	18.10	18.00	-11	4,658	-0.24%
2023/09/22	2	18.80	1	18.80	18.80	1	5,199	0.02%
2023/09/20	1	19.20	3	19.15	19.00	-2	5,188	-0.04%
2023/09/19	1	19.40	0	0.00	19.20	1	5,173	0.02%
2023/09/18	0	0.00	1	19.55	19.30	-1	5,157	-0.02%
2023/09/15	11	19.47	0	0.00	19.55	11	5,156	0.21%
2023/09/13	1	19.35	1	19.60	19.25	0	5,131	0.00%
2023/09/12	1	19.40	3	19.67	19.70	-2	5,129	-0.04%
2023/09/11	1	19.40	3	19.65	19.30	-2	5,114	-0.04%
2023/09/08	1	19.60	0	0.00	19.40	1	5,071	0.02%
2023/09/07	0	0.00	1	19.70	19.55	-1	5,035	-0.02%
2023/09/06	10	20.00	0	0.00	19.65	10	4,995	0.20%
2023/09/05	2	19.88	2	19.93	19.85	0	4,916	0.00%
2023/09/04	2	20.30	2	19.50	19.40	0	4,799	0.00%
2023/09/01	4	20.25	7	19.87	20.70	-3	4,607	-0.07%
2023/08/31	1	19.10	0	0.00	19.10	1	4,113	0.02%
2023/08/30	0	0.00	1	18.95	18.75	-1	4,098	-0.02%
2023/08/29	1	18.65	2	18.75	18.80	-1	4,056	-0.02%
2023/08/28	9	19.32	11	19.01	18.95	-2	3,970	-0.05%
2023/08/25	6	18.68	1	18.80	18.80	5	3,661	0.14%
2023/08/21	0	0.00	10	16.95	16.95	-10	3,422	-0.29%
2023/08/16	0	0.00	15	16.98	17.05	-15	3,402	-0.44%
2023/08/15	3	17.27	1	17.35	17.30	2	3,394	0.06%
2023/08/10	3	17.55	0	0.00	17.55	3	3,364	0.09%
2023/08/04	1	18.05	0	0.00	18.10	1	3,244	0.03%
2023/08/01	6	18.60	3	18.65	18.50	3	3,159	0.09%
2023/07/31	3	19.40	10.1	19.40	18.70	-7.1	3,108	-0.23%
2023/07/28	32.1	20.63	22	20.53	20.05	10	2,944	0.34%
2023/07/27	5	19.00	5	18.43	19.35	0	2,504	0.00%
2023/07/25	0	17.90	0	0.00	17.90	0	2,266	0.00%
2023/07/24	5	17.67	0	0.00	17.55	5	2,228	0.22%
2023/07/21	0	0.00	1	18.00	17.90	-1	2,206	-0.05%
2023/07/20	1	18.20	0	0.00	18.05	1	2,202	0.05%
2023/07/19	0	0.00	3	17.73	17.55	-3	2,159	-0.14%
2023/07/18	0	0.00	2	17.95	17.85	-2	2,129	-0.09%
2023/07/17	2	17.80	0	0.00	17.95	2	2,030	0.10%
2023/07/14	1	17.90	1	17.90	17.85	0	1,998	0.00%
2023/07/13	5	18.28	5	18.07	17.85	0	1,994	0.00%
2023/07/12	1	18.00	1	17.70	17.90	0	1,892	0.00%
2023/07/11	0	0.00	1	17.80	17.80	-1	1,846	-0.05%
2023/07/10	2	17.65	0	0.00	17.50	2	1,821	0.11%
2023/07/07	1	18.40	0	0.00	17.85	1	1,813	0.06%
2023/07/06	7	18.31	3	18.05	18.40	4	1,658	0.24%
2023/07/05	10	17.93	1	17.80	18.00	9	1,477	0.61%
2023/07/04	0	0.00	1	16.90	17.15	-1	1,025	-0.10%
2023/07/03	0	0.00	1	15.60	15.60	-1	908	-0.11%
2023/06/26	0	15.45	0.2	15.45	15.60	-0.2	870	-0.02%
2023/06/21	10	15.60	0	0.00	15.55	10	864	1.16%
2023/06/19	0	15.60	1	15.45	15.55	-1	862	-0.11%
2023/06/15	0	15.30	0	0.00	15.40	0	814	0.00%
2023/06/14	1	15.15	0	0.00	15.15	1	781	0.13%
2023/06/08	0	15.00	0	0.00	14.85	0	778	0.00%
2023/06/06	0	15.00	0	0.00	14.90	0	805	0.00%
2023/06/01	1.1	14.55	1	14.65	14.55	0.1	826	0.01%
2023/05/31	0	14.70	2	14.65	14.65	-2	839	-0.24%
2023/05/29	0	14.55	0	0.00	14.60	0	845	0.00%
2023/05/25	0.2	14.40	0	0.00	14.35	0.2	884	0.02%
2023/05/17	0.2	14.10	0	0.00	14.05	0.2	1,097	0.01%
2023/05/11	0	13.75	0	0.00	13.60	0	1,179	0.00%
2023/05/09	0.2	14.15	0	0.00	14.00	0.2	1,219	0.01%
2023/05/08	0.2	14.20	0	0.00	14.20	0.2	1,234	0.01%
2023/05/05	0	14.25	0	0.00	14.20	0	1,278	0.00%
2023/05/03	1	14.15	1	14.25	14.20	0	1,477	0.00%
2023/04/27	0	0.00	1	14.15	14.05	-1	1,495	-0.07%
2023/04/26	1	13.95	1	14.05	14.15	0	1,492	0.00%
2023/04/25	2	14.50	0	0.00	14.20	2	1,483	0.13%
2023/04/24	1	14.70	1	14.80	14.70	0	1,472	0.00%
2023/04/21	0.2	14.95	0	0.00	14.85	0.2	1,471	0.01%
2023/04/14	1	15.40	5	15.35	15.35	-4	1,386	-0.29%
2023/04/13	1	15.50	0	0.00	15.35	1	1,378	0.07%
2023/04/06	0	15.00	0	0.00	15.05	0	1,291	0.00%
2023/03/29	0	15.10	0	0.00	14.90	0	1,277	0.00%
2023/03/27	1	15.40	0	0.00	15.25	1	1,275	0.08%
2023/03/24	1	15.20	1	15.25	15.20	0	1,275	0.00%
2023/03/23	0	15.25	0	0.00	15.20	0	1,269	0.00%
2023/03/17	3	14.65	0	0.00	14.80	3	1,258	0.24%
2023/03/16	1	14.40	2	14.61	14.35	-1	1,258	-0.08%
2023/03/15	5	14.95	0	0.00	14.80	5	1,252	0.40%
2023/03/14	0	0.00	1	14.85	14.85	-1	1,260	-0.08%
2023/03/10	0	15.50	0	0.00	15.10	0	1,280	0.00%
2023/03/09	1	15.65	4	15.60	15.55	-3	1,276	-0.24%
2023/03/06	0	0.00	2	15.50	15.40	-2	1,231	-0.16%
2023/03/01	1	15.15	1	15.10	15.15	0	1,207	0.00%
2023/02/24	3	15.32	2	15.35	15.15	1	1,204	0.08%
2023/02/23	3	15.47	0	0.00	15.40	3	1,192	0.25%
2023/02/21	5	15.45	0.1	15.50	15.45	4.9	1,166	0.42%
2023/02/17	0	0.00	11	15.40	15.45	-11	1,138	-0.97%
2023/02/16	1	15.20	2	15.23	15.25	-1	1,104	-0.09%
2023/02/13	0	0.00	1	14.40	14.45	-1	1,120	-0.09%
2023/02/10	1	14.89	0	0.00	14.40	1	1,126	0.09%
2023/02/09	0	0.00	1	15.05	14.90	-1	1,101	-0.09%
2023/02/08	1	14.85	0	0.00	15.05	1	1,068	0.09%
2023/02/07	1	14.80	2	14.80	14.75	-1	1,045	-0.10%
2023/02/06	10	14.75	5	14.96	14.80	5	1,095	0.46%
2023/02/03	3	15.08	11	15.00	15.05	-8	1,081	-0.74%
2023/02/02	3	14.80	8	15.12	15.10	-5	1,040	-0.48%
2023/02/01	2	14.10	6	14.47	14.70	-4	900	-0.44%
2023/01/31	1	13.80	2	13.70	13.95	-1	852	-0.12%
2023/01/30	0	0.00	2	13.25	13.25	-2	835	-0.24%
2023/01/17	2	13.05	0	0.00	13.05	2	835	0.24%
2023/01/10	1	13.45	1	13.60	13.30	0	836	0.00%
2023/01/06	0	0.00	2	13.25	13.25	-2	848	-0.24%
2023/01/03	0	0.00	2	13.10	13.05	-2	888	-0.23%
2022/12/30	2	12.95	0	0.00	12.95	2	889	0.22%
2022/12/29	2.1	12.93	0	0.00	12.95	2.1	892	0.23%
2022/12/28	1	13.20	1	13.25	13.10	0	897	0.00%
2022/12/27	0	13.40	0	0.00	13.40	0	902	0.00%
2022/12/23	0	13.35	0	0.00	13.20	0	928	0.00%
2022/12/22	3	13.45	0	0.00	13.40	3	943	0.32%
2022/12/20	3.2	13.39	0	0.00	13.20	3.2	981	0.33%
2022/12/14	10	13.85	0	0.00	13.85	10	1,022	0.98%
2022/12/13	3	13.90	0	0.00	13.75	3	1,023	0.29%
2022/12/08	0	0.00	2	14.23	14.30	-2	1,040	-0.19%
2022/12/07	2	14.15	0	0.00	14.05	2	1,045	0.19%
2022/11/30	1	14.15	10	14.05	14.25	-9	1,031	-0.87%
2022/11/24	1	14.10	1	14.00	14.15	0	1,045	0.00%
2022/11/22	10	14.00	0	0.00	14.00	10	1,047	0.95%
2022/11/17	0	0.00	6	14.38	14.45	-6	1,050	-0.57%
2022/11/15	5	14.15	1	14.15	14.15	4	1,028	0.39%
2022/11/09	1	14.15	2	13.90	13.95	-1	1,002	-0.10%
2022/11/02	0	0.00	2	13.15	13.15	-2	963	-0.21%
2022/10/31	0	0.00	3	12.87	12.90	-3	956	-0.31%
2022/10/28	2	12.65	0	0.00	12.65	2	1,020	0.20%
2022/10/17	0	0.00	0.2	12.50	12.70	-0.2	1,163	-0.02%
2022/10/14	0	0.00	2	12.35	12.65	-2	1,178	-0.17%
2022/10/13	4	12.29	1	12.00	11.85	3	1,179	0.25%
2022/10/12	0.1	12.95	0	0.00	12.75	0.1	1,162	0.01%
2022/10/03	0	0.00	1	12.90	12.95	-1	1,211	-0.08%
2022/09/29	0	0.00	2	12.80	12.85	-2	1,247	-0.16%
2022/09/28	1.1	13.20	1	13.35	12.35	0.1	1,254	0.01%
2022/09/27	3	13.28	1	14.10	13.30	2	1,240	0.16%
2022/09/26	7.4	13.67	0.1	14.25	13.35	7.3	1,257	0.58%
2022/09/19	0	0.00	2	15.00	14.85	-2	1,304	-0.15%
2022/09/07	1	14.65	0	0.00	14.65	1	1,461	0.07%
2022/09/06	1	15.05	0	0.00	15.00	1	1,464	0.07%
2022/09/02	2	15.60	0	0.00	15.55	2	1,490	0.13%
2022/08/31	0	0.00	2	15.90	16.00	-2	1,498	-0.13%
2022/08/30	0	0.00	0	15.85	15.85	0	1,502	0.00%
2022/08/29	2	15.60	0	0.00	15.65	2	1,504	0.13%
2022/08/25	0	0.00	1	16.10	16.00	-1	1,497	-0.07%
2022/08/23	1	15.90	0	0.00	15.85	1	1,558	0.06%
2022/08/22	0	0.00	8	16.30	16.20	-8	1,578	-0.51%
2022/08/12	0	0.00	5	15.77	15.85	-5	1,560	-0.32%
2022/08/11	2	15.45	0	0.00	15.40	2	1,547	0.13%
2022/08/09	0	15.35	0	0.00	15.25	0	1,542	0.00%
2022/08/08	3	15.50	3	15.83	15.50	0	1,536	0.00%
2022/08/05	1	15.75	2	15.88	15.90	-1	1,522	-0.07%
2022/08/04	2	15.45	2	15.55	15.60	0	1,524	0.00%
2022/08/03	2	16.75	0	0.00	16.60	2	1,474	0.14%
2022/08/02	1	16.80	0	0.00	16.65	1	1,449	0.07%
2022/07/26	2	16.50	0	0.00	16.40	2	1,414	0.14%
2022/07/25	3	16.83	0	0.00	16.90	3	1,413	0.21%
2022/07/22	1	16.95	0	0.00	16.95	1	1,417	0.07%
2022/07/21	2	16.90	0	0.00	17.00	2	1,441	0.14%
2022/07/20	0	0.00	3	16.88	16.75	-3	1,441	-0.21%
2022/07/19	0	0.00	2	16.48	16.55	-2	1,461	-0.14%
2022/07/18	0	0.00	1	16.35	16.35	-1	1,467	-0.07%
2022/07/15	0	0.00	2	16.15	16.10	-2	1,465	-0.14%
2022/07/14	0	0.00	1	15.85	15.85	-1	1,470	-0.07%
2022/07/13	0	0.00	2	15.60	15.55	-2	1,472	-0.14%
2022/07/12	0	15.45	0	0.00	15.05	0	1,479	0.00%
2022/07/11	7	15.89	1	15.95	15.80	6	1,483	0.40%
2022/07/08	1	16.05	1	16.20	16.25	0	1,481	0.00%
2022/07/07	0	0.00	8	15.58	15.85	-8	1,472	-0.54%
2022/07/06	8	15.53	0	0.00	15.20	8	1,461	0.55%
2022/07/04	0	0.00	1	15.85	15.80	-1	1,482	-0.07%
2022/07/01	0	0.00	2	15.73	15.40	-2	1,481	-0.13%
2022/06/30	2	16.60	0	0.00	16.45	2	1,455	0.14%
2022/06/29	0	0.00	1	17.20	17.30	-1	1,439	-0.07%
2022/06/28	2	17.45	1	17.35	17.35	1	1,475	0.07%
2022/06/27	0	0.00	2	17.78	17.75	-2	1,494	-0.13%
2022/06/24	0	0.00	1	17.50	17.10	-1	1,502	-0.07%
2022/06/22	3	17.45	0	0.00	17.00	3	1,729	0.17%
2022/06/21	0	0.00	3	17.70	17.85	-3	1,759	-0.17%
2022/06/20	4	17.61	0	0.00	17.00	4	1,775	0.23%
2022/06/16	2	19.20	0	0.00	18.70	2	1,818	0.11%
2022/06/15	1	19.45	2	19.70	19.40	-1	1,918	-0.05%
2022/06/14	4	19.39	1	19.55	19.45	3	1,936	0.15%
2022/06/13	0	0.00	5	19.90	19.90	-5	1,919	-0.26%
2022/06/01	0	0.00	5	21.50	21.60	-5	2,140	-0.23%
2022/05/13	0	0.00	3	20.37	20.35	-3	2,348	-0.13%
2022/05/11	0	0.00	5	21.05	20.20	-5	2,355	-0.21%
2022/05/09	3	21.02	0	0.00	20.80	3	2,479	0.12%
2022/05/06	1	21.50	0	0.00	21.60	1	2,500	0.04%
2022/05/05	0	0.00	1	21.85	21.65	-1	2,516	-0.04%
2022/05/04	1	21.25	0	0.00	21.40	1	2,555	0.04%
2022/04/28	1	21.30	0	0.00	21.15	1	2,672	0.04%
2022/04/22	2	22.95	0	0.00	22.90	2	2,759	0.07%
2022/04/20	1	23.25	0	0.00	23.15	1	2,845	0.04%
2022/04/18	1	22.65	1	22.60	22.60	0	2,967	0.00%
2022/04/14	0	0.00	5	23.50	23.45	-5	3,097	-0.16%
2022/04/12	1	22.90	0	0.00	23.05	1	3,248	0.03%
2022/04/07	0	24.13	0	0.00	23.60	0	3,776	0.00%
2022/04/06	0	24.30	0	0.00	24.05	0	3,948	0.00%
2022/04/01	1	24.35	1	24.25	24.35	0	4,047	0.00%
2022/03/31	1.2	24.43	0	0.00	24.45	1.2	4,293	0.03%
2022/03/30	0	0.00	1	24.85	24.85	-1	4,757	-0.02%
2022/03/25	2	25.65	1	25.50	25.15	1	4,902	0.02%
2022/03/24	0	0.00	2	25.10	25.30	-2	4,738	-0.04%
2022/03/23	0	25.00	1	25.00	24.95	-1	4,782	-0.02%
2022/03/22	1	24.85	0	0.00	24.80	1	4,871	0.02%
2022/03/21	0	0.00	2	24.38	24.60	-2	4,929	-0.04%
2022/03/18	6	24.20	3	24.08	24.45	3	4,986	0.06%
2022/03/17	0	0.00	3	23.05	23.25	-3	4,941	-0.06%
2022/03/16	1	22.50	0	0.00	22.50	1	5,031	0.02%
2022/03/14	2	23.20	0	0.00	23.10	2	5,373	0.04%
2022/03/11	2	22.80	0	0.00	22.90	2	5,541	0.04%
2022/03/10	1	23.00	7	22.79	22.90	-6	5,638	-0.11%
2022/03/09	0	0.00	1	22.15	22.20	-1	5,696	-0.02%
2022/03/08	2	22.30	0	0.00	21.50	2	5,957	0.03%
2022/03/07	1	23.00	0	0.00	22.50	1	7,005	0.01%
2022/03/03	1	24.15	0	0.00	24.10	1	7,897	0.01%
2022/03/02	0	0.00	5	24.10	24.00	-5	8,241	-0.06%
2022/02/24	0	0.00	1	23.60	23.35	-1	8,572	-0.01%
2022/02/17	0	0.00	1	25.05	25.00	-1	9,801	-0.01%
2022/02/16	6	25.25	0	0.00	25.20	6	10,010	0.06%
2022/02/15	0	0.00	2	24.70	24.65	-2	10,157	-0.02%
2022/02/14	1	24.45	0	0.00	24.35	1	10,236	0.01%
2022/02/11	1	25.25	0	0.00	25.25	1	10,412	0.01%
2022/02/10	3	25.28	0	0.00	25.20	3	10,542	0.03%
2022/02/09	1	25.00	5	25.10	25.30	-4	10,585	-0.04%
2022/02/08	0	24.55	0	0.00	24.45	0	10,600	0.00%
2022/01/26	1	23.80	0	0.00	23.30	1	11,050	0.01%
2022/01/25	2	23.93	0	0.00	23.40	2	11,241	0.02%
2022/01/21	1	24.80	0	0.00	24.65	1	11,433	0.01%
2022/01/18	1	25.40	0	0.00	25.10	1	11,543	0.01%
2022/01/14	0	0.00	1	24.80	24.80	-1	11,597	-0.01%
2022/01/13	1	25.40	0	0.00	25.15	1	11,617	0.01%
2022/01/12	1	25.25	0	0.00	25.20	1	11,640	0.01%
2022/01/11	1	25.55	0	0.00	25.25	1	11,662	0.01%
2022/01/10	1	26.30	1	25.90	25.90	0	11,660	0.00%
2022/01/07	2	26.35	2	26.13	26.05	0	11,753	0.00%
2022/01/06	6	26.76	0	0.00	27.00	6	11,772	0.05%
2022/01/05	1	27.25	0	0.00	27.10	1	11,815	0.01%
2022/01/04	2	27.55	14	27.63	27.55	-12	11,843	-0.10%
2022/01/03	3	27.77	0.2	27.85	27.85	2.8	11,828	0.02%
2021/12/30	15	27.33	40	27.49	27.70	-25	11,651	-0.21%
2021/12/29	3	27.37	1	27.30	27.30	2	11,570	0.02%
2021/12/28	4	27.16	2	27.08	26.85	2	11,556	0.02%
2021/12/27	22	27.22	4	27.18	27.00	18	11,660	0.15%
2021/12/24	5	27.32	44	27.31	27.35	-39	11,567	-0.34%
2021/12/22	0	0.00	1	25.95	25.90	-1	11,372	-0.01%
2021/12/20	1	25.95	0	0.00	25.75	1	11,510	0.01%
2021/12/17	3	26.23	0	0.00	26.05	3	11,611	0.03%
2021/12/16	0	0.00	2	26.40	26.80	-2	11,789	-0.02%
2021/12/15	3	25.88	1	25.95	26.20	2	11,905	0.02%
2021/12/14	4	25.85	14	26.04	25.75	-10	12,137	-0.08%
2021/12/13	6	26.71	3	26.55	26.40	3	12,420	0.02%
2021/12/10	5	26.68	1	26.50	26.50	4	12,605	0.03%
2021/12/09	10	26.84	3	27.25	26.70	7	12,786	0.05%
2021/12/08	12	27.38	2	27.48	27.15	10	12,948	0.08%
2021/12/07	34	26.80	2	27.25	27.35	32	13,140	0.24%
2021/12/03	9	27.16	0	0.00	27.00	9	13,941	0.06%
2021/12/02	4	27.46	11	27.20	26.95	-7	14,271	-0.05%
2021/12/01	15	28.19	61	28.33	27.80	-46	14,650	-0.31%
2021/11/30	3	26.68	20	27.87	28.10	-17	14,388	-0.12%
2021/11/29	16	25.64	3	25.40	25.55	13	14,168	0.09%
2021/11/26	4	26.91	24	26.56	26.60	-20	14,466	-0.14%
2021/11/25	5	26.50	3	26.68	26.45	2	14,563	0.01%
2021/11/24	4	26.16	7	25.93	26.20	-3	14,807	-0.02%
2021/11/23	1	26.35	3	26.42	26.15	-2	15,772	-0.01%
2021/11/22	9.2	27.26	15	27.23	27.30	-5.8	16,008	-0.04%
2021/11/19	9	26.62	13	26.71	26.85	-4	16,031	-0.02%
2021/11/18	1	26.55	2	26.50	26.10	-1	16,273	-0.01%
2021/11/17	12	26.93	12.3	26.78	26.90	-0.3	16,561	0.00%
2021/11/16	2	25.50	0	0.00	25.90	2	16,392	0.01%
2021/11/15	11	25.48	9	25.06	25.60	2	16,550	0.01%
2021/11/12	14	24.95	2	25.30	24.55	12	16,751	0.07%
2021/11/11	1	25.40	2	25.25	25.20	-1	17,178	-0.01%
2021/11/10	4	25.61	0	0.00	25.55	4	17,624	0.02%
2021/11/09	2	26.25	2	26.35	26.00	0	18,390	0.00%
2021/11/08	1	25.95	7	26.22	25.80	-6	18,846	-0.03%
2021/11/05	1	25.45	0	0.00	25.85	1	19,553	0.01%
2021/11/04	3	25.78	0	0.00	25.70	3	20,495	0.01%
2021/11/03	11	26.20	5	26.57	25.80	6	22,304	0.03%
2021/11/02	18	26.36	10	26.44	26.60	8	24,642	0.03%
2021/10/29	2	25.50	0	0.00	25.20	2	25,707	0.01%
2021/10/27	1	25.70	1	25.65	25.80	0	26,197	0.00%
2021/10/26	11	25.46	0	0.00	25.10	11	26,488	0.04%
2021/10/22	1	25.50	1	25.15	25.45	0	26,950	0.00%
2021/10/21	0	25.05	0	0.00	25.05	0	27,283	0.00%
2021/10/20	2	25.50	3	25.27	25.15	-1	27,492	0.00%
2021/10/19	0	0.00	1	25.40	25.30	-1	27,842	0.00%
2021/10/15	0	0.00	1	24.70	24.80	-1	29,069	0.00%
2021/10/14	0	0.00	1	23.50	23.65	-1	29,343	0.00%
2021/10/13	1	23.90	1	24.30	23.70	0	29,746	0.00%
2021/10/08	0	25.60	9	25.66	25.55	-9	30,475	-0.03%
2021/10/07	4	25.93	2	25.85	26.10	2	31,126	0.01%
2021/10/06	10	25.58	2.5	25.19	24.90	7.6	32,701	0.02%
2021/10/05	0	0.00	3	25.35	25.65	-3	33,514	-0.01%
2021/10/04	3	25.60	3	24.60	24.50	0	35,120	0.00%
2021/10/01	0	25.75	1	25.65	25.85	-1	35,406	0.00%
2021/09/30	1	26.90	2	26.75	27.00	-1	35,605	0.00%
2021/09/29	0	26.95	2	26.95	26.30	-2	35,968	-0.01%
2021/09/28	7	28.08	1	28.35	28.05	6	36,179	0.02%
2021/09/27	5	28.53	2	28.33	28.20	3	36,410	0.01%
2021/09/24	3	28.77	2	28.85	28.55	1	36,463	0.00%
2021/09/23	1	28.90	3	28.53	28.20	-2	36,408	-0.01%
2021/09/22	4	28.54	7	28.81	28.30	-3	36,306	-0.01%
2021/09/17	8	28.76	0.2	28.80	28.75	7.8	36,253	0.02%
2021/09/16	3	29.15	5.1	29.35	29.55	-2.1	36,183	-0.01%
2021/09/15	3.2	28.78	5	28.59	28.30	-1.8	35,892	-0.01%
2021/09/14	2	29.28	9.2	29.31	29.05	-7.2	35,759	-0.02%
2021/09/13	7	29.35	9	29.39	28.90	-2	35,654	-0.01%
2021/09/10	9.3	29.75	6	29.82	29.85	3.3	35,997	0.01%
2021/09/09	19	29.49	26	29.96	30.10	-7	36,385	-0.02%
2021/09/08	6	28.77	8	28.49	28.30	-2	36,618	-0.01%
2021/09/07	6	29.02	4	29.03	28.50	2	36,439	0.01%
2021/09/06	18.5	29.93	11	29.80	29.90	7.5	36,113	0.02%
2021/09/03	20	30.18	27	29.97	30.65	-7	35,579	-0.02%
2021/09/02	5	29.93	11	29.35	28.95	-6	35,229	-0.02%
2021/09/01	18.3	29.96	34	30.30	30.50	-15.7	34,963	-0.04%
2021/08/31	7	29.34	26	29.79	30.45	-19	34,532	-0.06%
2021/08/30	21	29.01	32	29.30	29.15	-11	34,421	-0.03%
2021/08/27	74	29.77	67	29.33	28.65	7	34,102	0.02%
2021/08/26	11	28.84	22	29.01	29.30	-11	33,124	-0.03%
2021/08/25	11	28.60	19	28.60	28.55	-8	32,777	-0.02%
2021/08/24	15	28.23	17	28.40	27.95	-2	32,487	-0.01%
2021/08/23	15	27.61	46	28.19	28.60	-31	32,099	-0.10%
2021/08/20	10	26.39	3	26.17	26.50	7	31,797	0.02%
2021/08/19	11	26.31	10	26.40	25.50	1	31,611	0.00%
2021/08/18	11	25.07	15	25.19	26.90	-4	31,672	-0.01%
2021/08/17	27	26.22	18	26.13	25.05	9	31,361	0.03%
2021/08/16	13	25.55	18	25.67	25.85	-5	30,920	-0.02%
2021/08/13	43	27.52	12	27.36	26.85	31	30,425	0.10%
2021/08/12	10	28.01	10	27.91	28.05	0	29,558	0.00%
2021/08/11	89	28.22	16	27.80	27.40	73	29,119	0.25%
2021/08/10	34	29.28	14	29.12	29.30	20	28,381	0.07%
2021/08/09	49	30.33	93.1	30.50	29.85	-44.1	27,503	-0.16%
2021/08/06	177.1	30.28	123	30.69	29.35	54.1	25,670	0.21%	大買/大賣/
2021/08/05	36	29.70	54.1	30.11	31.15	-18.1	23,188	-0.08%
2021/08/04	8	28.19	17	28.10	28.35	-9	22,281	-0.04%
2021/08/03	9	27.78	17	27.76	28.00	-8	22,117	-0.04%
2021/08/02	20	27.46	20	27.79	27.20	0	22,141	0.00%
2021/07/30	12	26.86	25	27.23	26.65	-13	21,909	-0.06%
2021/07/29	19	26.34	8	26.12	26.20	11	21,642	0.05%
2021/07/28	11	25.74	18	25.41	26.20	-7	21,511	-0.03%
2021/07/27	8	27.75	19	28.07	27.05	-11	21,360	-0.05%
2021/07/26	20	28.20	11	28.24	28.15	9	21,094	0.04%
2021/07/23	9	27.86	237	27.52	28.10	-228	21,018	-1.08%	大賣/鉅額交易
2021/07/22	18	28.47	25	28.29	27.80	-7	20,792	-0.03%
2021/07/21	90	27.11	12	27.13	27.55	78	20,057	0.39%
2021/07/20	92	26.83	15	26.80	26.65	77	19,848	0.39%
2021/07/19	91	26.99	18	26.91	27.00	73	19,639	0.37%
2021/07/16	7	26.09	12	26.25	26.45	-5	19,323	-0.03%
2021/07/15	43	25.54	62	25.31	26.20	-19	19,163	-0.10%
2021/07/14	26	25.54	16	26.16	25.30	10	18,720	0.05%
2021/07/13	65	27.92	36	27.47	27.35	29	18,262	0.16%
2021/07/12	24	25.70	40	26.11	26.40	-16	16,717	-0.10%
2021/07/09	60	24.03	35	24.00	24.00	25	15,872	0.16%
2021/07/08	4	23.15	26	23.14	23.20	-22	14,274	-0.15%
2021/07/07	10	20.58	23	20.95	21.10	-13	13,999	-0.09%
2021/07/06	33	20.94	17	20.49	20.40	16	13,812	0.12%
2021/07/05	13	20.34	20	20.36	20.65	-7	13,568	-0.05%
2021/07/02	9	19.85	6	19.83	19.85	3	13,896	0.02%
2021/07/01	0	0.00	3	19.57	19.40	-3	14,443	-0.02%
2021/06/30	13	19.47	0	0.00	19.50	13	14,510	0.09%
2021/06/29	2	19.70	2	19.35	19.20	0	14,458	0.00%
2021/06/28	1	19.70	5	19.62	19.65	-4	14,351	-0.03%
2021/06/25	6	19.55	8	19.43	19.05	-2	14,312	-0.01%
2021/06/24	6	19.02	7	19.08	19.30	-1	14,589	-0.01%
2021/06/23	4	18.76	3	18.73	18.95	1	14,571	0.01%
2021/06/22	6	18.73	1	18.90	18.45	5	14,656	0.03%
2021/06/21	17	19.02	7	19.60	18.50	10	14,558	0.07%
2021/06/18	14	19.96	10	20.10	19.45	4	14,066	0.03%
2021/06/17	7	20.17	9.5	20.65	20.80	-2.5	13,399	-0.02%
2021/06/16	3	19.15	7	18.96	19.00	-4	12,572	-0.03%
2021/06/15	1	19.00	2	18.95	18.90	-1	12,434	-0.01%
2021/06/11	3	18.82	0	0.00	18.85	3	12,411	0.02%
2021/06/10	13	18.92	13	19.07	18.80	0	12,326	0.00%
2021/06/09	14	18.58	4	18.75	18.80	10	11,896	0.08%
2021/06/08	2	18.23	3	18.22	18.40	-1	11,693	-0.01%
2021/06/07	4	18.29	2	17.80	17.70	2	11,709	0.02%
2021/06/04	6	18.10	5	18.08	18.05	1	11,394	0.01%
2021/06/03	2	17.95	0	0.00	18.00	2	11,377	0.02%
2021/06/02	0	0.00	21	17.79	17.80	-21	11,354	-0.18%
2021/06/01	3	18.03	2	18.05	17.85	1	11,327	0.01%
2021/05/31	2	17.65	14	17.57	17.40	-12	11,239	-0.11%
2021/05/28	8	17.52	5	17.51	17.50	3	11,235	0.03%
2021/05/27	3	16.60	3	16.88	17.05	0	11,157	0.00%
2021/05/26	13	16.94	2	17.00	16.85	11	11,189	0.10%
2021/05/25	1	16.60	0	0.00	16.60	1	10,914	0.01%
2021/05/24	0	0.00	5	16.20	16.25	-5	10,951	-0.05%
2021/05/20	0	0.00	1	15.70	15.35	-1	11,253	-0.01%
2021/05/19	16	15.44	0	0.00	16.05	16	11,316	0.14%
2021/05/18	0	0.00	1	14.45	14.90	-1	11,332	-0.01%
2021/05/17	1	14.50	11	13.65	13.55	-10	11,593	-0.09%
2021/05/14	1	15.95	1	15.65	15.05	0	11,474	0.00%
2021/05/13	1	15.45	0	0.00	15.30	1	11,425	0.01%
2021/05/12	4	17.09	4	16.94	16.35	0	11,225	0.00%
2021/05/11	4	18.56	2	18.13	18.15	2	11,028	0.02%
2021/05/10	5	18.95	6	18.73	19.20	-1	10,942	-0.01%
2021/05/07	1	17.70	12	18.31	18.50	-11	10,759	-0.10%
2021/05/06	1	17.00	1	16.90	16.85	0	10,719	0.00%
2021/05/04	4	16.55	0	0.00	17.70	4	10,660	0.04%
2021/05/03	1	18.85	0	0.00	18.35	1	10,488	0.01%
2021/04/29	3	19.22	0	0.00	18.85	3	10,435	0.03%
2021/04/28	5	18.82	1	19.60	19.60	4	10,339	0.04%
2021/04/27	12	19.11	7	19.25	19.05	5	10,446	0.05%
2021/04/26	10	19.42	8	19.57	19.50	2	10,486	0.02%
2021/04/23	1	18.70	0	0.00	18.95	1	10,331	0.01%
2021/04/22	13	18.91	4	18.83	18.10	9	10,438	0.09%
2021/04/21	8	19.23	4	19.20	19.00	4	11,121	0.04%
2021/04/20	2	19.10	0.6	18.90	19.05	1.4	11,229	0.01%
2021/04/19	0	0.00	7	19.06	18.85	-7	11,325	-0.06%
2021/04/16	1	18.20	7	18.41	18.65	-6	11,180	-0.05%
2021/04/15	3	18.05	10	17.70	18.05	-7	11,092	-0.06%
2021/04/14	17	17.43	15.5	17.62	17.60	1.5	11,089	0.01%
2021/04/13	2	18.25	0	0.00	18.15	2	11,094	0.02%
2021/04/12	9	18.63	12	18.58	18.45	-3	11,003	-0.03%
2021/04/09	12	18.23	15.5	18.19	18.20	-3.5	10,957	-0.03%
2021/04/08	37	18.75	26	18.78	18.90	11	10,753	0.10%
2021/04/07	7	17.87	23	18.10	18.45	-16	9,992	-0.16%
2021/04/06	23	16.66	8	16.59	16.80	15	9,169	0.16%
2021/04/01	3	16.13	2	16.05	16.10	1	9,004	0.01%
2021/03/30	8	16.23	1	16.05	16.15	7	9,048	0.08%
2021/03/29	10	16.58	5	17.12	16.50	5	8,930	0.06%
2021/03/26	2	16.55	0	0.00	16.45	2	8,460	0.02%
2021/03/25	3	16.48	2	16.48	16.15	1	8,444	0.01%
2021/03/24	0	0.00	6	16.05	16.10	-6	8,306	-0.07%
2021/03/23	16	16.03	23	16.21	15.85	-7	8,273	-0.08%
2021/03/22	10	16.50	11	16.45	16.40	-1	8,191	-0.01%
2021/03/19	1	16.25	0	0.00	16.25	1	8,094	0.01%
2021/03/18	7	16.19	7	16.15	16.25	0	8,125	0.00%
2021/03/16	2	16.00	7	15.86	15.85	-5	8,235	-0.06%
2021/03/15	0	0.00	10	15.80	15.85	-10	8,432	-0.12%
2021/03/12	14	15.53	3	15.58	15.70	11	8,564	0.13%
2021/03/10	3	15.10	2	15.30	15.10	1	9,136	0.01%
2021/03/09	1	14.75	1	14.90	14.85	0	9,208	0.00%
2021/03/08	10	15.20	11	15.12	15.15	-1	9,490	-0.01%
2021/03/05	10	15.10	10	15.25	15.10	0	9,625	0.00%
2021/03/03	0	0.00	2	15.95	15.70	-2	9,899	-0.02%
2021/03/02	3	16.50	2	16.05	15.75	1	9,876	0.01%
2021/02/26	21	15.79	12	15.89	16.05	9	9,941	0.09%
2021/02/25	4	15.96	1	15.90	15.80	3	10,284	0.03%
2021/02/24	3	15.80	2	16.08	15.75	1	10,344	0.01%
2021/02/23	1	16.15	0	0.00	16.10	1	10,691	0.01%
2021/02/22	68	16.09	23	16.26	16.10	45	10,581	0.43%
2021/02/19	3	15.32	1	15.30	15.60	2	10,255	0.02%
2021/02/18	3	15.32	18	15.08	15.30	-15	10,124	-0.15%
2021/02/17	8	15.28	5	15.01	15.30	3	9,965	0.03%
2021/02/02	1	13.75	0	0.00	13.80	1	9,551	0.01%
2021/02/01	5	13.40	7	13.66	13.55	-2	9,597	-0.02%
2021/01/29	2	14.30	26	14.15	13.80	-24	9,543	-0.25%
2021/01/28	7	14.40	8	14.19	14.25	-1	9,444	-0.01%
2021/01/27	2	13.80	0	0.00	13.90	2	9,261	0.02%
2021/01/26	0	0.00	2	14.25	14.00	-2	9,212	-0.02%
2021/01/25	1	14.30	1	14.30	14.25	0	9,146	0.00%
2021/01/22	6	14.57	6	14.62	14.50	0	9,103	0.00%
2021/01/21	2	14.75	5	14.82	14.35	-3	9,046	-0.03%
2021/01/20	11	15.22	13	15.50	14.35	-2	8,951	-0.02%
2021/01/19	3	14.85	2	14.95	15.10	1	8,694	0.01%
2021/01/18	6	14.48	9	14.42	14.50	-3	8,591	-0.03%
2021/01/15	17	15.05	4	15.35	15.00	13	8,613	0.15%
2021/01/14	26	16.01	3	16.22	16.00	23	8,441	0.27%
2021/01/13	0	0.00	5	15.01	15.55	-5	7,538	-0.07%
2021/01/12	28	15.21	3	14.92	14.50	25	7,235	0.35%
2021/01/11	0	0.00	10	14.55	14.80	-10	6,975	-0.14%
2021/01/08	9	14.64	3.1	14.39	14.25	5.9	6,834	0.09%
2021/01/07	14	14.46	0	0.00	14.55	14	6,790	0.21%
2021/01/06	3	14.60	3	14.88	14.10	0	6,719	0.00%
2021/01/05	0	0.00	2	14.80	14.90	-2	6,538	-0.03%
2021/01/04	0	0.00	2	14.45	14.55	-2	6,416	-0.03%
2020/12/31	1	14.05	1	14.25	14.25	0	6,307	0.00%
2020/12/29	2	14.10	1	14.40	14.10	1	6,232	0.02%
2020/12/28	0	0.00	1	14.30	14.35	-1	6,224	-0.02%
2020/12/25	3	14.53	1	14.15	14.20	2	6,165	0.03%
2020/12/24	1	13.90	1	14.00	13.95	0	6,046	0.00%
2020/12/23	1	13.65	1	13.75	13.80	0	6,018	0.00%
2020/12/22	0	0.00	10	13.78	13.50	-10	6,020	-0.17%
2020/12/18	0	0.00	1	14.05	13.80	-1	5,951	-0.02%
2020/12/17	2	14.25	2	14.20	14.15	0	5,882	0.00%
2020/12/15	1	14.25	1	14.40	14.00	0	5,830	0.00%
2020/12/14	1	14.35	1	14.40	14.35	0	5,774	0.00%
2020/12/11	3	14.20	2	14.25	13.85	1	5,674	0.02%
2020/12/10	3	14.60	2	14.70	14.40	1	5,542	0.02%
2020/12/09	1	14.85	10	14.71	14.95	-9	5,392	-0.17%
2020/12/08	6	14.73	13	14.40	14.40	-7	5,187	-0.13%
2020/12/07	1	14.25	10	14.49	14.55	-9	5,049	-0.18%
2020/12/04	3	13.83	1	13.55	13.70	2	4,674	0.04%
2020/12/03	2	13.35	4	13.25	13.10	-2	4,405	-0.05%
2020/12/02	3	13.43	5	13.45	13.35	-2	4,450	-0.04%
2020/12/01	6	12.78	5	12.83	13.00	1	4,151	0.02%
2020/11/30	16	12.68	5	12.65	12.65	11	4,000	0.27%
2020/11/27	1	12.50	5	12.50	12.55	-4	3,815	-0.10%
2020/11/25	0	0.00	8	12.34	12.15	-8	3,660	-0.22%
2020/11/24	12	12.30	9	12.32	12.10	3	3,506	0.09%
2020/11/23	9	11.88	16	11.87	11.90	-7	3,088	-0.23%
2020/11/20	8	11.99	1	11.85	12.05	7	3,046	0.23%
2020/11/19	0	0.00	2	11.45	11.55	-2	2,592	-0.08%
2020/11/18	2	11.55	0	0.00	11.35	2	2,574	0.08%
2020/11/17	3	11.35	2	11.40	11.30	1	2,555	0.04%
2020/11/12	2	11.25	2	11.25	11.15	0	2,581	0.00%
2020/11/10	0	0.00	1	11.25	11.15	-1	2,643	-0.04%
2020/11/09	0	0.00	1	11.25	11.20	-1	2,800	-0.04%
2020/11/06	1	10.85	0	0.00	10.70	1	2,794	0.04%
2020/11/05	2	10.70	0	0.00	10.75	2	2,804	0.07%
2020/11/04	5	10.77	2	10.80	10.80	3	2,835	0.11%
2020/10/29	1	10.90	2	10.80	10.85	-1	2,876	-0.03%
2020/10/28	0	0.00	10	11.10	11.00	-10	2,869	-0.35%
2020/10/27	0	0.00	1	11.45	11.30	-1	2,850	-0.04%
2020/10/26	2	11.55	0	0.00	11.55	2	2,838	0.07%
2020/10/23	0	0.00	1	11.80	11.70	-1	2,798	-0.04%
2020/10/22	2	11.10	2	10.90	10.90	0	2,652	0.00%
2020/09/25	1	10.60	1	10.15	10.35	0	4,294	0.00%
2020/09/23	1	11.00	0	0.00	11.00	1	4,604	0.02%
2020/09/18	1	11.80	0	0.00	11.65	1	4,599	0.02%
2020/09/14	2	11.38	0	0.00	11.40	2	4,688	0.04%
2020/09/07	21	12.21	13	12.21	12.10	8	4,696	0.17%
2020/09/01	0	0.00	1	11.80	11.75	-1	5,162	-0.02%
2020/08/28	0	0.00	5	11.65	11.75	-5	5,166	-0.10%
2020/08/27	0	0.00	1	11.60	11.55	-1	5,225	-0.02%
2020/08/26	1	12.00	0	0.00	11.75	1	5,259	0.02%
2020/08/25	0	0.00	1	11.80	11.75	-1	5,244	-0.02%
2020/08/21	3	11.02	2	11.28	11.25	1	5,189	0.02%
2020/08/20	2	10.83	1	11.10	10.80	1	5,172	0.02%
2020/08/19	1	11.75	0	0.00	11.50	1	5,126	0.02%
2020/08/18	1	11.70	0	0.00	11.75	1	5,118	0.02%
2020/08/17	0	0.00	1	11.75	11.75	-1	5,096	-0.02%
2020/08/14	0	0.00	1	11.70	11.70	-1	5,068	-0.02%
2020/08/13	15	11.96	1	11.85	11.50	14	5,021	0.28%
2020/08/07	0.1	11.15	1	11.15	11.15	-0.9	4,774	-0.02%
2020/08/03	0	0.00	3	10.80	10.80	-3	4,792	-0.06%
2020/07/31	1	10.85	0	0.00	10.85	1	4,819	0.02%
2020/07/28	0	0.00	0	10.35	10.40	0	4,862	0.00%
2020/07/21	1	11.30	0	0.00	11.10	1	5,005	0.02%
2020/07/17	0	0.00	4	10.95	10.80	-4	4,947	-0.08%
2020/07/16	0	0.00	11	11.25	11.15	-11	4,902	-0.22%
2020/07/14	1	11.65	0	0.00	11.50	1	4,764	0.02%
2020/07/09	7	12.34	1	12.35	12.35	6	4,636	0.13%
2020/07/08	5	12.55	0	0.00	12.85	5	4,513	0.11%
2020/07/07	1	12.20	1	12.35	12.35	0	4,321	0.00%
2020/07/06	11.1	12.74	3	13.05	12.95	8.1	4,112	0.20%
2020/07/03	0	0.00	20	11.90	11.90	-20	3,344	-0.60%
2020/07/02	0	0.00	11	10.80	10.85	-11	3,054	-0.36%
2020/06/30	2	10.25	10	10.30	10.30	-8	2,952	-0.27%
2020/06/29	1	10.30	0	0.00	10.30	1	2,951	0.03%
2020/06/24	2	10.30	0	0.00	10.45	2	2,957	0.07%
2020/06/19	0	0.00	10	10.40	10.75	-10	3,052	-0.33%
2020/06/17	0	0.00	2	10.45	10.50	-2	2,972	-0.07%
2020/06/16	0	0.00	3	10.40	10.40	-3	2,980	-0.10%
2020/06/15	4	10.31	18	10.30	10.20	-14	2,988	-0.47%
2020/06/11	37	10.86	0	0.00	10.50	37	2,959	1.25%
2020/06/10	0	0.00	3	10.13	10.65	-3	2,602	-0.12%
2020/06/09	3	10.10	4	10.10	9.90	-1	2,546	-0.04%
2020/06/05	0	0.00	5	9.90	9.86	-5	2,483	-0.20%
2020/06/03	3	9.99	0	0.00	9.84	3	2,562	0.12%
2020/06/02	2	9.55	7	9.78	9.96	-5	2,515	-0.20%
2020/06/01	2	9.67	0	0.00	9.53	2	2,497	0.08%
2020/05/29	0	0.00	5	9.42	9.34	-5	2,471	-0.20%
2020/05/28	8	9.45	3	9.50	9.33	5	2,518	0.20%
2020/05/27	0	0.00	3	9.39	9.45	-3	2,567	-0.12%
2020/05/15	1	9.40	0	0.00	9.41	1	2,992	0.03%
2020/05/14	2	9.74	0	0.00	9.52	2	2,982	0.07%
2020/05/13	5	9.92	0	0.00	9.89	5	2,965	0.17%
2020/05/11	10	9.98	0	0.00	9.98	10	3,037	0.33%
2020/05/08	7	10.15	3	10.25	9.97	4	3,030	0.13%
2020/05/07	2	10.15	5	10.15	10.15	-3	2,984	-0.10%
2020/05/06	5	9.96	5	10.08	9.90	0	2,959	0.00%
2020/05/05	0	0.00	5	9.88	9.85	-5	2,911	-0.17%
2020/04/30	3	10.10	3	9.99	9.99	0	2,921	0.00%
2020/04/29	9	10.27	3	10.05	10.00	6	2,938	0.20%
2020/04/28	7	9.90	10	10.01	10.30	-3	2,866	-0.10%
2020/04/27	0	0.00	3	9.60	9.68	-3	2,937	-0.10%
2020/04/24	3	9.44	0	0.00	9.27	3	3,025	0.10%
2020/04/23	8	9.24	4	9.32	9.42	4	3,380	0.12%
2020/04/22	2	8.81	2	9.14	9.16	0	3,786	0.00%
2020/04/17	3	9.60	3	9.90	9.30	0	3,958	0.00%
2020/04/16	6	9.28	9	9.26	9.50	-3	3,932	-0.08%
2020/04/15	5	9.20	6	9.18	9.18	-1	3,957	-0.03%
2020/04/14	5	9.05	3	9.10	9.12	2	3,972	0.05%
2020/04/09	3	9.00	0	0.00	8.88	3	4,034	0.07%
2020/04/08	5	8.67	8	8.83	8.87	-3	4,071	-0.07%
2020/04/07	2	8.73	8	8.56	8.61	-6	4,069	-0.15%
2020/03/31	2	8.39	0	0.00	8.24	2	4,273	0.05%
2020/03/30	1	8.20	0	0.00	8.29	1	4,335	0.02%
2020/03/27	5	8.45	0	0.00	8.10	5	4,668	0.11%
2020/03/26	1	7.77	0	0.00	8.21	1	4,916	0.02%
2020/03/25	3	7.70	0	0.00	7.74	3	4,873	0.06%
2020/03/19	0	0.00	1	7.03	7.03	-1	4,772	-0.02%
2020/03/18	2	7.98	0	0.00	7.81	2	4,726	0.04%
2020/03/17	0	0.00	1	8.41	8.06	-1	4,705	-0.02%
2020/03/16	2	9.25	1	9.17	8.85	1	4,671	0.02%
2020/03/13	1	9.05	1	9.36	9.54	0	4,623	0.00%
2020/03/12	1	10.00	101	10.16	10.05	-100	4,539	-2.20%	大賣/
2020/03/11	2	11.10	0	0.00	10.55	2	4,457	0.04%
2020/03/10	0	0.00	2	10.45	11.00	-2	4,421	-0.05%
2020/03/09	3	11.02	33	10.92	10.60	-30	4,368	-0.69%
2020/03/06	0	0.00	2	11.05	10.80	-2	4,293	-0.05%
2020/03/05	2	11.15	2	11.05	11.05	0	4,266	0.00%
2020/03/04	0	0.00	1	10.90	11.15	-1	4,221	-0.02%
2020/03/03	2	11.15	0	0.00	10.75	2	4,161	0.05%
2020/02/27	111	11.07	0	0.00	10.70	111	4,033	2.75%	大買/鉅額交易
2020/02/26	0	0.00	1	10.50	10.65	-1	3,782	-0.03%
2020/02/25	1	10.45	0	0.00	10.35	1	3,712	0.03%
2020/02/20	2	10.60	2	10.55	10.55	0	3,609	0.00%
2020/02/18	1	10.40	11	10.30	10.40	-10	3,545	-0.28%
2020/02/14	2	10.45	2	10.50	10.45	0	3,504	0.00%
2020/02/13	2	10.55	2	10.50	10.45	0	3,496	0.00%
2020/02/12	1	10.70	2	10.60	10.55	-1	3,507	-0.03%
2020/02/06	0	0.00	4	10.45	10.45	-4	3,388	-0.12%
2020/02/05	5	10.35	0	0.00	10.20	5	3,372	0.15%
2020/02/03	0	0.00	20	10.25	10.20	-20	3,319	-0.60%
2020/01/31	20	11.18	4	10.90	10.90	16	3,262	0.49%
2020/01/30	0	0.00	25	10.97	10.90	-25	3,201	-0.78%
2020/01/20	0	0.00	10	11.55	11.50	-10	3,057	-0.33%
2020/01/17	209	11.99	203	11.85	11.40	6	2,938	0.20%	大買/大賣/
2020/01/16	78	10.94	32	11.56	11.75	46	2,603	1.77%
2020/01/15	27	10.54	3	10.30	10.70	24	2,178	1.10%
2020/01/13	6	10.35	0	0.00	10.40	6	2,083	0.29%
2020/01/10	0	0.00	8	10.15	10.05	-8	1,955	-0.41%
2020/01/09	0	0.00	1	10.10	10.25	-1	1,945	-0.05%
2019/12/30	0	0.00	2	10.55	10.45	-2	1,695	-0.12%
2019/12/27	0	0.00	11	10.57	10.65	-11	1,638	-0.67%
2019/12/26	2	10.85	0	0.00	10.85	2	1,553	0.13%
2019/12/25	19	10.59	1	10.70	10.55	18	1,408	1.28%
2019/12/24	11	10.38	10	10.45	10.70	1	1,332	0.08%
2019/12/23	2	10.38	1	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	2	9.09	0	0.00	9.22	2	687	0.29%
2019/12/03	1	8.80	0	0.00	8.80	1	752	0.13%
2019/11/26	5	8.90	0	0.00	8.94	5	823	0.61%
2019/11/04	0	0.00	2	9.25	9.24	-2	806	-0.25%
2019/10/17	0	0.00	1	9.58	9.52	-1	821	-0.12%
2019/10/16	4	9.48	1	9.43	9.42	3	813	0.37%
2019/10/02	1	9.28	1	9.23	9.26	0	862	0.00%
2019/09/27	0	0.00	1	9.48	9.20	-1	867	-0.12%
2019/09/26	1	9.48	0	0.00	9.41	1	865	0.12%
2019/09/05	2	9.66	0	0.00	9.55	2	736	0.27%
2019/08/22	0	0.00	2	8.85	8.85	-2	585	-0.34%
2019/08/21	0	0.00	1	8.88	8.91	-1	579	-0.17%
2019/08/13	0	0.00	1	8.96	8.87	-1	592	-0.17%
2019/08/08	0	0.00	1	8.88	9.00	-1	582	-0.17%
2019/08/07	1	8.66	0	0.00	8.63	1	562	0.18%
2019/08/02	2	8.63	0	0.00	8.60	2	564	0.35%
2019/07/29	0	0.00	2	9.35	9.19	-2	541	-0.37%
2019/07/17	0	0.00	1	8.77	8.83	-1	536	-0.19%
2019/07/16	2	8.91	2	8.85	8.81	0	626	0.00%
2019/07/15	3	8.88	0	0.00	8.91	3	630	0.48%
2019/07/05	0	0.00	1	8.49	8.48	-1	592	-0.17%
2019/05/27	0	0.00	1	8.33	8.42	-1	808	-0.12%
2019/05/17	0	0.00	1	8.69	8.66	-1	884	-0.11%
2019/04/22	2	10.20	0	0.00	10.25	2	962	0.21%
2019/04/19	0	0.00	1	9.65	9.85	-1	863	-0.12%
2019/04/15	0	0.00	2	9.65	9.67	-2	825	-0.24%
2019/02/19	0	0.00	1	10.20	10.20	-1	626	-0.16%
2019/02/18	1	10.25	0	0.00	10.20	1	611	0.16%
2019/02/14	2	9.86	2	9.77	9.87	0	490	0.00%
2019/01/10	0	0.00	1	9.26	9.24	-1	443	-0.23%
2018/12/28	1	9.00	0	0.00	9.01	1	496	0.20%
2018/12/21	0	0.00	8	9.02	9.00	-8	517	-1.54%
2018/12/18	1	9.18	0	0.00	9.23	1	534	0.19%
2018/11/30	0	0.00	1	9.63	9.68	-1	610	-0.16%
2018/11/08	0	0.00	1	8.87	8.83	-1	586	-0.17%
2018/11/05	1	8.70	0	0.00	8.72	1	601	0.17%
2018/10/30	0	0.00	2	8.20	8.11	-2	625	-0.32%
2018/10/29	0	0.00	1	8.27	8.14	-1	621	-0.16%
2018/10/18	1	9.04	0	0.00	9.03	1	640	0.16%
2018/10/15	0	0.00	5	8.81	8.79	-5	642	-0.78%
2018/10/11	0	0.00	6	8.75	8.73	-6	646	-0.93%
2018/10/05	1	9.90	0	0.00	9.75	1	625	0.16%
2018/09/28	0	0.00	1	10.15	10.10	-1	695	-0.14%
2018/09/20	1	10.00	0	0.00	10.05	1	720	0.14%
2018/09/19	0	0.00	1	10.30	10.25	-1	723	-0.14%
2018/09/14	0	0.00	2	10.40	10.45	-2	776	-0.26%
2018/09/13	2	10.25	0	0.00	10.25	2	784	0.25%
2018/09/10	1	10.10	0	0.00	9.90	1	828	0.12%
2018/08/29	0	0.00	1	10.80	10.75	-1	1,187	-0.08%
2018/08/20	1	10.50	0	0.00	10.50	1	1,529	0.07%
2018/08/17	3	10.85	0	0.00	10.70	3	1,525	0.20%
2018/08/07	0	0.00	1	11.55	11.60	-1	1,498	-0.07%
2018/07/25	0	0.00	1	11.30	11.40	-1	1,635	-0.06%
2018/07/24	0	0.00	1	11.35	11.35	-1	1,636	-0.06%
2018/07/06	1	11.05	0	0.00	11.10	1	1,734	0.06%
2018/06/27	0	0.00	1	12.60	12.55	-1	1,726	-0.06%
2018/06/26	1	12.30	0	0.00	12.35	1	1,719	0.06%
2018/06/25	0	0.00	2	12.80	12.75	-2	1,712	-0.12%
2018/06/22	2	13.20	0	0.00	13.00	2	1,726	0.12%
2018/06/19	1	13.00	0	0.00	13.00	1	1,980	0.05%
2018/06/15	2	13.05	2	12.90	13.20	0	1,956	0.00%
2018/06/14	3	12.58	2	12.70	12.55	1	1,772	0.06%
2018/06/12	2	12.95	2	13.00	12.85	0	1,800	0.00%
2018/06/11	3	12.80	3	12.82	12.80	0	1,770	0.00%
2018/06/07	0	0.00	2	12.80	12.80	-2	1,821	-0.11%
2018/06/06	0	0.00	4	12.70	12.70	-4	1,784	-0.22%
2018/06/05	0	0.00	5	12.60	12.50	-5	1,767	-0.28%
2018/06/04	4	12.60	20	12.70	12.60	-16	1,765	-0.91%
2018/05/31	2	12.65	0	0.00	12.35	2	1,663	0.12%
2018/05/29	5	12.20	0	0.00	12.20	5	1,536	0.33%
2018/05/22	0	0.00	40	11.60	11.60	-40	1,629	-2.45%
2018/05/17	0	0.00	1	11.50	11.50	-1	1,691	-0.06%
2018/05/14	0	0.00	1	11.95	11.80	-1	1,797	-0.06%
2018/05/08	1	12.80	1	12.75	12.60	0	1,826	0.00%
2018/04/25	1	12.50	0	0.00	12.50	1	2,102	0.05%
2018/04/23	0	0.00	4	13.13	13.10	-4	2,250	-0.18%
2018/04/17	2	13.00	2	12.95	12.85	0	2,362	0.00%
2018/04/16	0	0.00	2	13.10	13.05	-2	2,366	-0.08%
2018/04/12	0	0.00	2	13.33	13.40	-2	2,418	-0.08%
2018/04/11	0	0.00	2	13.35	13.30	-2	2,452	-0.08%
2018/04/10	0	0.00	5	13.25	13.25	-5	2,469	-0.20%
2018/04/09	4	13.08	2	13.15	13.05	2	2,495	0.08%
2018/04/03	3	13.17	0	0.00	13.15	3	2,503	0.12%
2018/03/31	0	0.00	2	13.25	13.25	-2	2,534	-0.08%
2018/03/29	3	13.27	2	13.40	13.25	1	2,761	0.04%
2018/03/27	7	13.52	0	0.00	13.45	7	2,842	0.25%
2018/03/26	0	0.00	5	13.45	13.45	-5	2,841	-0.18%
2018/03/23	1	13.80	0	0.00	13.75	1	2,859	0.03%
2018/03/22	9	14.45	0	0.00	14.15	9	2,840	0.32%
2018/03/19	0	0.00	2	14.00	14.00	-2	2,570	-0.08%
2018/03/15	5	14.10	2	14.10	14.05	3	2,615	0.11%
2018/03/14	2	14.00	2	14.00	14.10	0	2,650	0.00%
2018/03/13	4	14.05	0	0.00	14.00	4	2,651	0.15%
2018/03/12	3	13.90	0	0.00	13.70	3	2,671	0.11%
2018/02/27	0	0.00	2	13.75	13.65	-2	3,089	-0.06%
2018/02/26	1	13.80	1	13.55	13.65	0	3,055	0.00%
2018/02/23	1	13.40	0	0.00	13.50	1	3,051	0.03%
2018/02/22	41	13.49	0	0.00	13.45	41	3,122	1.31%
2018/02/08	0	0.00	6	13.15	13.10	-6	3,244	-0.18%
2018/02/06	2	13.85	6.6	13.10	13.10	-4.6	3,278	-0.14%
2018/02/05	1	14.50	0	0.00	14.45	1	3,244	0.03%
2018/02/02	1	14.95	40	14.95	14.95	-39	3,258	-1.20%
2018/02/01	1	15.15	0	0.00	15.15	1	3,337	0.03%
2018/01/30	5	15.40	21	15.41	15.35	-16	3,506	-0.46%
2018/01/19	17	15.84	0	0.00	15.75	17	3,801	0.45%
2018/01/18	2	15.93	0	0.00	15.70	2	3,835	0.05%
2018/01/17	10	15.75	0	0.00	15.60	10	3,761	0.27%
2018/01/16	7	15.48	0	0.00	15.60	7	3,783	0.18%
2018/01/09	0	0.00	10	15.30	15.20	-10	3,970	-0.25%