菱生 (2369)-凱基-高雄券商分點個股進出

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

菱生

(2369)

可現股當沖

股價
22.30
漲跌
▲0.30
漲幅
+1.36%
成交量
2,220張
產業
上市半導體類股
539人加入追蹤

立即追蹤
本地時間:14:30

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

菱生 (2369)籌碼相關－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	14	22.41	22.30	-14	14,729	-0.10%
2024/04/26	5	22.00	0	0.00	22.00	5	14,910	0.03%
2024/04/24	11	21.94	2	21.88	21.95	9	14,959	0.06%
2024/04/23	3	21.38	28	21.33	21.35	-25	14,951	-0.17%
2024/04/22	11	21.36	5	21.35	21.20	6	14,949	0.04%
2024/04/19	13	21.79	13	21.77	21.80	0	14,935	0.00%
2024/04/18	10	22.38	12	22.49	22.35	-2	14,894	-0.01%
2024/04/17	0	0.00	3	22.80	22.80	-3	14,887	-0.02%
2024/04/16	20.6	22.31	18	22.22	22.20	2.6	14,886	0.02%
2024/04/15	28	23.60	15	23.09	23.05	13	14,838	0.09%
2024/04/12	11	24.30	15	24.34	24.20	-4	14,769	-0.03%
2024/04/11	16	24.53	10	24.45	24.45	6	14,759	0.04%
2024/04/10	11	25.02	51	25.40	24.95	-40	14,760	-0.27%
2024/04/08	5	24.25	5	24.40	24.60	0	14,655	0.00%
2024/04/03	12	24.18	12	24.17	24.15	0	14,680	0.00%
2024/04/02	5	24.55	0	0.00	24.40	5	14,820	0.03%
2024/04/01	10	25.00	12	24.45	24.90	-2	15,048	-0.01%
2024/03/29	10	23.91	5	23.80	23.80	5	15,037	0.03%
2024/03/28	10	24.15	10	24.25	24.10	0	15,070	0.00%
2024/03/27	37	24.29	5	24.35	24.35	32	15,060	0.21%
2024/03/26	10	24.95	0	0.00	24.40	10	15,057	0.07%
2024/03/25	5	25.15	6	25.40	25.20	-1	15,050	-0.01%
2024/03/22	6	24.75	11	25.20	25.35	-5	15,016	-0.03%
2024/03/21	5	25.07	17	25.20	24.90	-12	14,898	-0.08%
2024/03/20	7	24.30	7	24.22	24.15	0	14,619	0.00%
2024/03/19	0	24.80	2	24.70	24.45	-2	14,640	-0.01%
2024/03/15	2	24.48	2	24.20	24.05	0	14,617	0.00%
2024/03/14	10	24.45	6	24.78	24.35	4	14,613	0.03%
2024/03/13	6	25.07	0.2	25.15	24.95	5.8	14,624	0.04%
2024/03/12	0	0.00	15	25.37	25.55	-15	14,624	-0.10%
2024/03/11	1	25.00	0.6	25.01	24.90	0.4	14,644	0.00%
2024/03/08	25	24.85	13.2	25.09	24.75	11.8	14,682	0.08%
2024/03/07	38	26.15	12	26.44	25.60	26	14,631	0.18%
2024/03/06	28	26.59	19	26.93	27.10	9	14,558	0.06%
2024/03/05	12.1	26.20	61	26.47	26.45	-48.9	14,663	-0.33%
2024/03/04	14	26.43	0	0.00	26.25	14	15,604	0.09%
2024/03/01	14	26.86	14	26.77	26.35	0	15,581	0.00%
2024/02/29	69	26.31	25.1	26.75	26.60	43.9	15,319	0.29%
2024/02/27	24	26.84	75	26.37	26.40	-51	15,175	-0.34%
2024/02/26	24	26.99	16	27.20	27.10	8	15,001	0.05%
2024/02/23	18	27.03	4	26.83	26.65	14	14,866	0.09%
2024/02/22	48	27.37	14	27.94	27.25	34	14,794	0.23%
2024/02/21	18	27.59	23	27.79	27.60	-5	14,615	-0.03%
2024/02/20	34	28.35	22	27.89	27.75	12	14,454	0.08%
2024/02/19	83	29.33	135.2	29.51	28.40	-52.2	14,008	-0.37%	大賣/
2024/02/16	98	26.95	93.3	27.36	28.10	4.7	12,541	0.04%
2024/02/15	57	25.24	40	25.20	25.55	17	11,643	0.15%
2024/02/05	27	24.12	26	24.34	24.15	1	11,497	0.01%
2024/02/02	6	23.88	8	23.93	23.90	-2	11,304	-0.02%
2024/02/01	12	23.99	11	23.90	23.80	1	11,194	0.01%
2024/01/31	44	24.93	56	24.64	24.35	-12	11,138	-0.11%
2024/01/30	41	24.17	49	24.07	24.55	-8	10,369	-0.08%
2024/01/29	10	22.83	10	22.65	22.70	0	9,680	0.00%
2024/01/26	27	22.84	13	23.45	22.70	14	9,703	0.14%
2024/01/25	34	23.19	15	23.22	23.20	19	9,672	0.20%
2024/01/24	98	24.54	113	24.30	23.90	-15	9,552	-0.16%	大賣/
2024/01/23	38	23.53	47	23.32	23.90	-9	8,402	-0.11%
2024/01/22	7	21.73	0	21.80	21.75	7	8,120	0.09%
2024/01/19	0	0.00	4	20.48	21.00	-4	8,223	-0.05%
2024/01/18	3	20.22	0	0.00	20.15	3	8,599	0.03%
2024/01/17	6	20.51	6	20.45	20.45	0	9,181	0.00%
2024/01/15	0	0.00	3	21.05	21.10	-3	11,370	-0.03%
2024/01/12	6	20.62	0	0.00	20.60	6	12,009	0.05%
2024/01/11	0	0.00	1	20.95	21.00	-1	12,175	-0.01%
2024/01/10	6	20.72	10	20.71	20.70	-4	12,641	-0.03%
2024/01/09	10	21.15	10	20.90	20.90	0	12,858	0.00%
2024/01/08	6	21.65	0	0.00	21.50	6	13,018	0.05%
2024/01/05	11	22.05	5	22.30	21.85	6	13,001	0.05%
2024/01/04	10	22.40	20	22.54	22.20	-10	12,989	-0.08%
2024/01/03	7	22.59	2	22.85	22.60	5	12,970	0.04%
2024/01/02	0	0.00	23	22.77	22.95	-23	12,951	-0.18%
2023/12/29	5	22.90	5	22.90	22.90	0	12,942	0.00%
2023/12/28	18	22.86	13	22.98	23.30	5	12,907	0.04%
2023/12/27	37	23.21	23	23.06	23.20	14	12,757	0.11%
2023/12/26	0	0.00	10	22.35	22.35	-10	12,489	-0.08%
2023/12/25	6	21.84	5	22.40	21.85	1	12,424	0.01%
2023/12/22	5	21.55	5	21.85	21.65	0	12,348	0.00%
2023/12/21	14	21.83	6	21.99	21.70	8	12,332	0.06%
2023/12/19	12	21.74	12	21.78	21.85	0	12,267	0.00%
2023/12/18	30	22.08	10	22.20	22.10	20	12,248	0.16%
2023/12/15	5	22.55	0	0.00	22.35	5	12,245	0.04%
2023/12/14	7	22.90	10	23.08	22.85	-3	12,198	-0.02%
2023/12/13	6	22.53	5	22.65	22.70	1	12,147	0.01%
2023/12/12	7	22.77	5	23.10	22.70	2	12,134	0.02%
2023/12/11	6	23.02	5	23.05	23.00	1	12,100	0.01%
2023/12/08	9	23.29	7	23.63	23.30	2	12,079	0.02%
2023/12/07	7	23.23	0	0.00	23.30	7	12,064	0.06%
2023/12/06	5	23.30	11	23.54	23.55	-6	12,036	-0.05%
2023/12/05	21	23.40	18	23.43	23.30	3	11,988	0.03%
2023/12/04	11	23.85	15	23.85	23.70	-4	11,939	-0.03%
2023/12/01	5	23.55	6	23.73	24.15	-1	11,883	-0.01%
2023/11/30	26	24.16	16	24.38	23.90	10	11,820	0.08%
2023/11/29	44	24.65	80	24.91	24.30	-36	11,673	-0.31%
2023/11/28	21	23.60	2	23.65	23.45	19	11,095	0.17%
2023/11/27	4	23.29	8	23.39	23.20	-4	11,022	-0.04%
2023/11/24	0	0.00	3	23.48	23.30	-3	10,979	-0.03%
2023/11/22	0	0.00	13	23.28	23.45	-13	11,135	-0.12%
2023/11/21	13	23.23	59	23.48	23.05	-46	11,163	-0.41%
2023/11/20	10	23.55	37	23.38	23.25	-27	11,011	-0.25%
2023/11/17	12	22.89	17	23.05	22.80	-5	10,827	-0.05%
2023/11/16	21	22.29	21	22.51	22.45	0	10,606	0.00%
2023/11/15	48	22.48	40	22.27	22.60	8	10,389	0.08%
2023/11/14	10	21.46	20	21.41	21.75	-10	9,836	-0.10%
2023/11/13	48	21.57	68	21.34	21.65	-20	9,676	-0.21%
2023/11/10	15	20.18	16	20.35	20.10	-1	9,288	-0.01%
2023/11/09	33	20.12	30	20.07	20.05	3	9,223	0.03%
2023/11/08	33	20.83	41	20.80	20.40	-8	9,169	-0.09%
2023/11/07	35	20.55	10	20.63	20.75	25	9,060	0.28%
2023/11/06	1	20.85	13	21.30	21.15	-12	8,961	-0.13%
2023/11/03	14	20.84	10	20.90	20.80	4	8,885	0.05%
2023/11/02	5	21.05	0	0.00	21.10	5	8,827	0.06%
2023/11/01	44	21.05	43.9	21.29	20.85	0.1	8,765	0.00%
2023/10/31	20	21.41	14.1	21.60	21.15	5.9	8,649	0.07%
2023/10/30	29	22.10	39	21.85	21.75	-10	8,496	-0.12%
2023/10/27	50	22.01	21	21.96	21.70	29	8,318	0.35%
2023/10/26	56	22.80	48	22.59	22.40	8	8,168	0.10%
2023/10/25	89	23.29	82	23.42	23.25	7	8,159	0.09%
2023/10/24	134	25.04	255	24.72	23.55	-121	7,787	-1.55%	大買/大賣/鉅額交易
2023/10/23	105	23.30	76	22.88	23.65	29	6,176	0.47%	大買/
2023/10/20	92	20.88	36	20.64	21.50	56	5,607	1.00%
2023/10/19	23	19.56	89	19.81	19.55	-66	4,977	-1.33%
2023/10/18	150	19.95	54	19.75	20.10	96	4,813	1.99%	大買/
2023/10/17	4	19.19	73	19.06	18.85	-69	4,372	-1.58%
2023/10/16	90	19.07	34	18.87	19.10	56	4,165	1.34%
2023/10/13	0	0.00	1	17.50	17.55	-1	4,074	-0.02%
2023/10/12	0	0.00	2	17.60	17.70	-2	4,107	-0.05%
2023/10/11	0	0.00	0	17.20	17.00	0	4,120	0.00%
2023/10/06	10	17.18	10	17.25	17.20	0	4,223	0.00%
2023/10/05	26	17.48	0	0.00	17.25	26	4,261	0.61%
2023/10/04	6	17.53	5	17.40	17.40	1	4,291	0.02%
2023/10/03	5	18.10	5	17.90	17.90	0	4,333	0.00%
2023/10/02	0	0.00	1	18.30	18.20	-1	4,483	-0.02%
2023/09/28	21	18.30	15	18.17	18.00	6	4,658	0.13%
2023/09/26	10	18.75	0	0.00	18.55	10	5,199	0.19%
2023/09/22	3	18.45	7	18.77	18.80	-4	5,199	-0.08%
2023/09/21	8	18.83	0	0.00	18.75	8	5,189	0.15%
2023/09/20	5	19.15	0	0.00	19.00	5	5,188	0.10%
2023/09/19	6	19.30	1	19.60	19.20	5	5,173	0.10%
2023/09/18	8	19.48	0	0.00	19.30	8	5,157	0.16%
2023/09/15	5	19.30	5	19.40	19.55	0	5,156	0.00%
2023/09/14	0	0.00	10	19.50	19.55	-10	5,134	-0.19%
2023/09/13	6	19.43	0	0.00	19.25	6	5,131	0.12%
2023/09/12	0	0.00	6	19.68	19.70	-6	5,129	-0.12%
2023/09/11	12	19.50	13	19.77	19.30	-1	5,114	-0.02%
2023/09/08	7	19.44	5	19.45	19.40	2	5,071	0.04%
2023/09/07	11	19.47	5	19.65	19.55	6	5,035	0.12%
2023/09/06	0	0.00	1.3	19.96	19.65	-1.3	4,995	-0.03%
2023/09/05	8	19.93	9	19.83	19.85	-1	4,916	-0.02%
2023/09/04	13	19.64	78	19.87	19.40	-65	4,799	-1.35%
2023/09/01	111	20.66	24	20.48	20.70	87	4,607	1.89%	大買/
2023/08/30	0	0.00	5	19.15	18.75	-5	4,098	-0.12%
2023/08/29	9	18.77	4	18.80	18.80	5	4,056	0.12%
2023/08/28	15	18.93	14	19.23	18.95	1	3,970	0.03%
2023/08/25	4	18.91	10	18.58	18.80	-6	3,661	-0.16%
2023/08/24	5	17.60	6	17.82	17.50	-1	3,472	-0.03%
2023/08/23	0	0.00	1	17.20	17.25	-1	3,444	-0.03%
2023/08/22	7	16.78	5	16.85	16.70	2	3,433	0.06%
2023/08/18	13	17.23	5	17.00	17.00	8	3,418	0.23%
2023/08/11	1	17.35	0	0.00	17.35	1	3,371	0.03%
2023/08/10	5	17.70	5	17.65	17.55	0	3,364	0.00%
2023/08/09	1	18.25	0	0.00	18.20	1	3,323	0.03%
2023/08/07	0	0.00	6	18.69	18.75	-6	3,280	-0.18%
2023/08/04	5	17.90	5	18.10	18.10	0	3,244	0.00%
2023/08/02	1	18.10	0	0.00	18.10	1	3,209	0.03%
2023/08/01	2	18.50	2	18.70	18.50	0	3,159	0.00%
2023/07/31	16	19.66	0	0.00	18.70	16	3,108	0.51%
2023/07/28	10	20.60	3	20.73	20.05	7	2,944	0.24%
2023/07/27	0	0.00	8	18.47	19.35	-8	2,504	-0.32%
2023/07/26	1	17.60	0	0.00	17.60	1	2,283	0.04%
2023/07/25	3	18.05	2	17.98	17.90	1	2,266	0.04%
2023/07/24	2	17.65	0	0.00	17.55	2	2,228	0.09%
2023/07/20	1	17.90	1	17.85	18.05	0	2,202	0.00%
2023/07/19	1	17.60	1	17.65	17.55	0	2,159	0.00%
2023/07/18	8	18.09	2	18.43	17.85	6	2,129	0.28%
2023/07/14	0	0.00	2	17.85	17.85	-2	1,998	-0.10%
2023/07/13	1	18.30	3	18.42	17.85	-2	1,994	-0.10%
2023/07/12	0	0.00	6	17.87	17.90	-6	1,892	-0.32%
2023/07/11	4	17.68	0	0.00	17.80	4	1,846	0.22%
2023/07/07	15	18.06	0	0.00	17.85	15	1,813	0.83%
2023/07/06	0	0.00	2	18.18	18.40	-2	1,658	-0.12%
2023/07/05	10	18.06	6	17.82	18.00	4	1,477	0.27%
2023/07/04	1	16.60	7	17.04	17.15	-6	1,025	-0.58%
2023/07/03	0	0.00	13	15.55	15.60	-13	908	-1.43%
2023/06/27	1	15.35	1	15.35	15.25	0	879	0.00%
2023/06/26	1	15.35	6	15.43	15.60	-5	870	-0.57%
2023/06/21	1	15.35	1	15.60	15.55	0	864	0.00%
2023/06/20	3	15.52	0	0.00	15.45	3	866	0.35%
2023/06/19	1	15.70	2	15.63	15.55	-1	862	-0.12%
2023/06/16	0	0.00	1	15.55	15.60	-1	842	-0.12%
2023/06/15	0	0.00	3	15.28	15.40	-3	814	-0.37%
2023/06/14	0	0.00	1	15.15	15.15	-1	781	-0.13%
2023/06/09	0	0.00	0.1	14.95	14.95	-0.1	775	-0.01%
2023/06/08	1	15.00	0	0.00	14.85	1	778	0.13%
2023/06/07	0	0.00	1	15.10	15.00	-1	793	-0.13%
2023/06/05	0	0.00	5	14.88	14.95	-5	830	-0.60%
2023/05/30	0	0.00	9	14.60	14.55	-9	841	-1.07%
2023/05/29	0	0.00	2	14.65	14.60	-2	845	-0.24%
2023/05/26	2	14.25	0	0.00	14.30	2	855	0.23%
2023/05/25	0	0.00	0	14.35	14.35	0	884	0.00%
2023/05/24	0	0.00	2	14.45	14.55	-2	910	-0.22%
2023/05/19	0	0.00	6	14.15	14.05	-6	1,007	-0.60%
2023/05/18	8	14.00	0	0.00	14.00	8	1,094	0.73%
2023/05/11	2	13.78	0	0.00	13.60	2	1,179	0.17%
2023/05/04	2	14.18	2	14.15	14.20	0	1,422	0.00%
2023/05/03	0	0.00	2	14.15	14.20	-2	1,477	-0.14%
2023/05/02	1	14.25	0	14.25	14.30	1	1,495	0.07%
2023/04/27	1	14.05	0	0.00	14.05	1	1,495	0.07%
2023/04/25	2	14.50	0	0.00	14.20	2	1,483	0.13%
2023/04/24	4	14.71	0	0.00	14.70	4	1,472	0.27%
2023/04/21	5	14.84	0	0.00	14.85	5	1,471	0.34%
2023/04/20	4	15.19	0	0.00	15.05	4	1,460	0.27%
2023/04/18	0	0.00	2	15.55	15.70	-2	1,443	-0.14%
2023/04/17	0	15.63	9	15.61	15.60	-9	1,412	-0.64%
2023/04/14	0	0.00	0	15.25	15.35	0	1,386	0.00%
2023/04/13	2	15.40	9	15.50	15.35	-7	1,378	-0.51%
2023/04/12	3	15.22	4	15.54	15.70	-1	1,355	-0.07%
2023/04/11	3	15.08	0	0.00	15.10	3	1,302	0.23%
2023/04/06	2	14.95	0	0.00	15.05	2	1,291	0.15%
2023/03/31	1	15.20	0	0.00	15.15	1	1,288	0.08%
2023/03/30	2	15.15	0	0.00	15.15	2	1,285	0.16%
2023/03/27	2	15.20	0	0.00	15.25	2	1,275	0.16%
2023/03/24	1	15.35	1	15.25	15.20	0	1,275	0.00%
2023/03/23	0	0.00	3	15.20	15.20	-3	1,269	-0.24%
2023/03/21	0	0.00	1	15.05	14.95	-1	1,259	-0.08%
2023/03/16	4	14.53	0	0.00	14.35	4	1,258	0.32%
2023/03/15	1	14.85	0	0.00	14.80	1	1,252	0.08%
2023/03/14	3	14.77	0	0.00	14.85	3	1,260	0.24%
2023/03/13	0	15.25	0	0.00	15.00	0	1,271	0.00%
2023/03/10	2	15.20	4	15.10	15.10	-2	1,280	-0.16%
2023/03/09	2	15.55	2	15.75	15.55	0	1,276	0.00%
2023/03/08	0	0.00	5	15.60	15.70	-5	1,267	-0.39%
2023/03/07	1	15.45	1	15.55	15.55	0	1,243	0.00%
2023/03/03	0	0.00	2	15.30	15.35	-2	1,223	-0.16%
2023/03/02	0	0.00	5	15.22	15.20	-5	1,209	-0.41%
2023/02/24	8	15.19	0	0.00	15.15	8	1,204	0.66%
2023/02/23	6	15.44	10	15.49	15.40	-4	1,192	-0.34%
2023/02/22	6	15.19	5	15.40	15.50	1	1,171	0.09%
2023/02/21	1	15.55	0	0.00	15.45	1	1,166	0.09%
2023/02/20	5	15.44	0	0.00	15.70	5	1,163	0.43%
2023/02/17	0	0.00	3	15.32	15.45	-3	1,138	-0.26%
2023/02/16	5	15.11	7	15.04	15.25	-2	1,104	-0.18%
2023/02/13	1	14.50	0	0.00	14.45	1	1,120	0.09%
2023/02/10	16	14.72	5	14.45	14.40	11	1,126	0.98%
2023/02/09	1	15.00	0	0.00	14.90	1	1,101	0.09%
2023/02/08	0	15.10	7	15.01	15.05	-7	1,068	-0.65%
2023/02/07	11	14.77	5	14.75	14.75	6	1,045	0.57%
2023/02/03	1	14.95	40	14.95	15.05	-39	1,081	-3.61%
2023/02/02	9	15.00	9	15.12	15.10	0	1,040	0.00%
2023/02/01	0	0.00	45	14.21	14.70	-45	900	-5.00%
2023/01/31	4	13.88	0	0.00	13.95	4	852	0.47%
2023/01/13	0.2	13.30	0	0.00	13.15	0.2	837	0.02%
2023/01/09	0	0.00	2	13.40	13.45	-2	838	-0.24%
2022/12/29	5	12.95	25	12.95	12.95	-20	892	-2.24%
2022/12/23	0	13.20	0	0.00	13.20	0	928	0.00%
2022/12/21	0	13.31	0	0.00	13.20	0	973	0.00%
2022/12/19	0	0.00	41	13.60	13.60	-41	1,007	-4.07%
2022/12/12	1	13.90	1	13.95	13.90	0	1,022	0.00%
2022/12/09	2	14.30	0	0.00	14.20	2	1,032	0.19%
2022/12/08	3	14.25	0	0.00	14.30	3	1,040	0.29%
2022/12/06	6	14.55	0	0.00	14.35	6	1,049	0.57%
2022/12/05	2	15.00	0	0.00	14.75	2	1,047	0.19%
2022/12/02	3	14.90	5	14.91	14.90	-2	1,039	-0.19%
2022/12/01	0	0.00	5	14.55	14.55	-5	1,033	-0.48%
2022/11/29	5	13.70	5	13.85	13.95	0	1,035	0.00%
2022/11/22	3	14.05	5	14.05	14.00	-2	1,047	-0.19%
2022/11/21	5	14.05	0	0.00	14.00	5	1,053	0.47%
2022/11/17	20	14.40	5	14.35	14.45	15	1,050	1.43%
2022/11/15	0	0.00	5	14.15	14.15	-5	1,028	-0.49%
2022/11/09	45	13.93	16	13.93	13.95	29	1,002	2.89%
2022/11/07	11	13.55	0	0.00	13.55	11	934	1.18%
2022/11/01	0	0.00	0.2	13.05	13.10	-0.2	938	-0.02%
2022/10/24	0	0.00	3	13.00	12.75	-3	1,110	-0.27%
2022/10/21	0	0.00	2	12.75	12.65	-2	1,123	-0.18%
2022/10/20	0.2	12.60	1	12.55	12.55	-0.8	1,133	-0.07%
2022/10/19	5	12.65	0	0.00	12.65	5	1,144	0.44%
2022/10/14	0.1	12.40	0	0.00	12.65	0.1	1,178	0.01%
2022/10/05	5	13.55	0	0.00	13.45	5	1,191	0.42%
2022/09/26	5.2	14.01	10	13.50	13.35	-4.8	1,257	-0.38%
2022/09/22	0.1	14.60	0	0.00	14.75	0.1	1,292	0.01%
2022/09/16	5	15.05	0	0.00	14.85	5	1,316	0.38%
2022/09/13	0	0.00	1	15.45	15.15	-1	1,369	-0.07%
2022/09/12	0	0.00	3	15.15	15.10	-3	1,396	-0.21%
2022/09/07	1.1	14.76	0	0.00	14.65	1.1	1,461	0.08%
2022/09/06	0.1	15.15	0	0.00	15.00	0.1	1,464	0.01%
2022/09/02	5	15.60	5	15.55	15.55	0	1,490	0.00%
2022/08/26	15	16.22	1	16.15	16.15	14	1,501	0.93%
2022/08/23	1	15.90	5	15.90	15.85	-4	1,558	-0.26%
2022/08/19	25	16.39	13	16.49	16.55	12	1,578	0.76%
2022/08/18	5	16.00	5	16.15	16.20	0	1,566	0.00%
2022/08/17	4	16.20	0	0.00	16.10	4	1,562	0.26%
2022/08/16	8	16.15	0	0.00	16.25	8	1,562	0.51%
2022/08/15	20	16.15	0	0.00	16.15	20	1,564	1.28%
2022/08/12	40	15.75	0	0.00	15.85	40	1,560	2.56%
2022/08/10	6	15.05	5	15.10	15.10	1	1,543	0.06%
2022/08/09	5.1	15.26	0	0.00	15.25	5.1	1,542	0.33%
2022/08/05	5	15.75	10	15.86	15.90	-5	1,522	-0.33%
2022/08/04	10	15.40	12	15.59	15.60	-2	1,524	-0.13%
2022/08/02	13	16.72	0	0.00	16.65	13	1,449	0.90%
2022/08/01	3	16.95	0	0.00	17.00	3	1,436	0.21%
2022/07/28	0	0.00	2	16.85	16.75	-2	1,429	-0.14%
2022/07/27	5	16.45	5	16.55	16.75	0	1,419	0.00%
2022/07/19	2	16.30	0	0.00	16.55	2	1,461	0.14%
2022/07/18	3	16.30	0	0.00	16.35	3	1,467	0.20%
2022/07/15	0	0.00	2	16.10	16.10	-2	1,465	-0.14%
2022/07/13	0	0.00	5	15.60	15.55	-5	1,472	-0.34%
2022/07/12	5.1	15.11	0	0.00	15.05	5.1	1,479	0.35%
2022/07/11	5	15.80	0	0.00	15.80	5	1,483	0.34%
2022/07/07	0	0.00	1	15.65	15.85	-1	1,472	-0.07%
2022/07/06	1.1	15.48	0	0.00	15.20	1.1	1,461	0.08%
2022/07/01	5.1	16.21	20	15.63	15.40	-14.9	1,481	-1.00%
2022/06/30	0.1	17.00	0	0.00	16.45	0.1	1,455	0.01%
2022/06/29	1	17.10	0	0.00	17.30	1	1,439	0.07%
2022/06/28	1	17.40	0	0.00	17.35	1	1,475	0.07%
2022/06/27	0	0.00	1	17.80	17.75	-1	1,494	-0.07%
2022/06/23	2	17.10	2	16.95	17.00	0	1,529	0.00%
2022/06/22	7.1	17.53	1	17.10	17.00	6.1	1,729	0.35%
2022/06/20	0.1	18.05	2	17.50	17.00	-1.9	1,775	-0.11%
2022/06/17	10.1	18.08	13	18.21	18.10	-2.9	1,791	-0.16%
2022/06/16	2	19.30	0	0.00	18.70	2	1,818	0.11%
2022/06/14	2	19.48	23	19.56	19.45	-21	1,936	-1.08%
2022/06/13	0.4	19.97	6	19.90	19.90	-5.6	1,919	-0.29%
2022/06/10	1	20.70	0	0.00	20.60	1	1,927	0.05%
2022/06/08	0	0.00	2	21.35	21.15	-2	1,952	-0.10%
2022/06/02	0	0.00	1	21.55	21.60	-1	2,090	-0.05%
2022/06/01	0	0.00	2	21.55	21.60	-2	2,140	-0.09%
2022/05/31	0	0.00	1	21.60	21.50	-1	2,156	-0.05%
2022/05/30	0	0.00	5	21.40	21.60	-5	2,125	-0.24%
2022/05/27	2	20.90	0	0.00	20.90	2	2,114	0.09%
2022/05/26	2	20.73	0	0.00	20.65	2	2,137	0.09%
2022/05/24	0	20.70	0	0.00	20.50	0	2,219	0.00%
2022/05/23	10	21.15	0	0.00	21.05	10	2,231	0.45%
2022/05/20	2	21.15	0	0.00	21.10	2	2,259	0.09%
2022/05/19	0	0.00	0	21.15	21.20	0	2,274	0.00%
2022/05/18	0	0.00	1	21.05	21.10	-1	2,291	-0.04%
2022/05/16	1	20.45	0	0.00	20.35	1	2,338	0.04%
2022/05/13	0	0.00	3	20.32	20.35	-3	2,348	-0.13%
2022/05/12	0.1	20.20	2	20.00	19.80	-1.9	2,351	-0.08%
2022/05/11	0	0.00	3	20.50	20.20	-3	2,355	-0.13%
2022/05/10	0	0.00	2	20.50	20.75	-2	2,427	-0.08%
2022/05/09	3	21.05	0	0.00	20.80	3	2,479	0.12%
2022/05/06	1	21.60	0	0.00	21.60	1	2,500	0.04%
2022/05/05	2	21.78	1	21.70	21.65	1	2,516	0.04%
2022/04/28	0	0.00	6	21.31	21.15	-6	2,672	-0.22%
2022/04/27	0.1	20.70	0	0.00	21.10	0.1	2,749	0.00%
2022/04/26	0	0.00	2	22.00	21.60	-2	2,730	-0.07%
2022/04/22	10	22.90	0	0.00	22.90	10	2,759	0.36%
2022/04/20	1	23.25	0	0.00	23.15	1	2,845	0.04%
2022/04/19	0	0.00	1	23.05	23.10	-1	2,891	-0.03%
2022/04/18	0	0.00	0	22.60	22.60	0	2,967	0.00%
2022/04/15	0	0.00	1	22.80	22.80	-1	2,993	-0.03%
2022/04/13	0	0.00	5	23.35	23.55	-5	3,165	-0.16%
2022/04/12	0	0.00	1	22.90	23.05	-1	3,248	-0.03%
2022/04/11	0	0.00	1	23.15	23.05	-1	3,344	-0.03%
2022/04/01	1	24.05	0	0.00	24.35	1	4,047	0.02%
2022/03/31	1	24.40	5	24.45	24.45	-4	4,293	-0.09%
2022/03/30	15	25.30	10	24.95	24.85	5	4,757	0.11%
2022/03/29	0	25.30	3	25.00	25.05	-3	4,835	-0.06%
2022/03/28	2	24.48	0	0.00	24.90	2	4,878	0.04%
2022/03/25	4	25.58	38	25.83	25.15	-34	4,902	-0.69%
2022/03/24	1	24.85	2	25.03	25.30	-1	4,738	-0.02%
2022/03/23	6	24.91	5	24.85	24.95	1	4,782	0.02%
2022/03/22	5	24.63	0	0.00	24.80	5	4,871	0.10%
2022/03/21	6	24.58	0	0.00	24.60	6	4,929	0.12%
2022/03/18	1	24.20	0	0.00	24.45	1	4,986	0.02%
2022/03/17	0	0.00	1	23.20	23.25	-1	4,941	-0.02%
2022/03/16	0	22.35	0	0.00	22.50	0	5,031	0.00%
2022/03/15	1.1	22.40	0	0.00	22.35	1.1	5,142	0.02%
2022/03/11	1	22.75	20	22.59	22.90	-19	5,541	-0.34%
2022/03/10	24	23.02	3.1	22.80	22.90	20.9	5,638	0.37%
2022/03/08	5	21.80	0	0.00	21.50	5	5,957	0.08%
2022/03/07	0.1	22.95	1	23.00	22.50	-0.9	7,005	-0.01%
2022/03/04	1	23.70	0	0.00	23.70	1	7,698	0.01%
2022/02/25	0	0.00	5	23.60	23.50	-5	8,418	-0.06%
2022/02/24	3.1	23.52	1	23.90	23.35	2.1	8,572	0.02%
2022/02/22	2	24.33	0	0.00	24.35	2	9,124	0.02%
2022/02/17	2	25.35	0	0.00	25.00	2	9,801	0.02%
2022/02/16	2	25.30	7	25.15	25.20	-5	10,010	-0.05%
2022/02/15	0	0.00	1	24.80	24.65	-1	10,157	-0.01%
2022/02/14	1	24.40	1	24.45	24.35	0	10,236	0.00%
2022/02/11	1	25.20	0	0.00	25.25	1	10,412	0.01%
2022/02/10	0	0.00	20	25.50	25.20	-20	10,542	-0.19%
2022/02/09	32	25.02	4	25.09	25.30	28	10,585	0.26%
2022/02/07	0	23.95	4	23.70	24.00	-4	10,705	-0.04%
2022/01/25	7	23.59	3	23.70	23.40	4	11,241	0.04%
2022/01/21	1	24.65	0	0.00	24.65	1	11,433	0.01%
2022/01/20	1	25.55	1	25.50	25.50	0	11,496	0.00%
2022/01/19	1	24.95	0	0.00	25.15	1	11,483	0.01%
2022/01/18	6	25.76	6	25.38	25.10	0	11,543	0.00%
2022/01/17	20	25.15	11	25.55	25.50	9	11,564	0.08%
2022/01/14	2	24.55	7	24.65	24.80	-5	11,597	-0.04%
2022/01/13	2	25.30	3	25.30	25.15	-1	11,617	-0.01%
2022/01/12	1	25.30	1	25.20	25.20	0	11,640	0.00%
2022/01/11	2	25.33	1	25.55	25.25	1	11,662	0.01%
2022/01/07	15	26.31	3	26.27	26.05	12	11,753	0.10%
2022/01/06	3	26.77	5	26.80	27.00	-2	11,772	-0.02%
2022/01/05	4	27.20	2	27.20	27.10	2	11,815	0.02%
2022/01/04	1	27.55	12	27.55	27.55	-11	11,843	-0.09%
2022/01/03	80	27.79	49	27.48	27.85	31	11,828	0.26%
2021/12/30	8	27.58	16	27.22	27.70	-8	11,651	-0.07%
2021/12/29	10	27.40	10	27.35	27.30	0	11,570	0.00%
2021/12/28	4	26.93	0	0.00	26.85	4	11,556	0.03%
2021/12/27	8	27.24	11	27.10	27.00	-3	11,660	-0.03%
2021/12/24	16.3	27.18	45	27.14	27.35	-28.7	11,567	-0.25%
2021/12/23	5	26.25	1	26.40	26.35	4	11,213	0.04%
2021/12/22	0	0.00	1	26.20	25.90	-1	11,372	-0.01%
2021/12/17	7	26.13	1	26.10	26.05	6	11,611	0.05%
2021/12/16	4	26.43	0	0.00	26.80	4	11,789	0.03%
2021/12/15	19	26.22	3	26.43	26.20	16	11,905	0.13%
2021/12/14	8	25.83	11	25.87	25.75	-3	12,137	-0.02%
2021/12/13	3	26.63	3	26.50	26.40	0	12,420	0.00%
2021/12/10	19	26.59	2	26.50	26.50	17	12,605	0.13%
2021/12/09	14	27.05	0	0.00	26.70	14	12,786	0.11%
2021/12/08	8	27.44	17	27.37	27.15	-9	12,948	-0.07%
2021/12/07	5	26.97	0	0.00	27.35	5	13,140	0.04%
2021/12/06	9	26.73	0	0.00	26.60	9	13,635	0.07%
2021/12/03	11	27.34	101	27.05	27.00	-90	13,941	-0.65%	大賣/
2021/12/02	4	27.21	15	27.22	26.95	-11	14,271	-0.08%
2021/12/01	44	28.50	30	28.08	27.80	14	14,650	0.10%
2021/11/30	9	27.68	35	27.65	28.10	-26	14,388	-0.18%
2021/11/29	5	25.57	6	25.51	25.55	-1	14,168	-0.01%
2021/11/26	90	27.10	30	26.73	26.60	60	14,466	0.41%
2021/11/25	1	27.10	3	26.85	26.45	-2	14,563	-0.01%
2021/11/24	6	26.01	0.6	26.20	26.20	5.4	14,807	0.04%
2021/11/23	30	26.44	22	26.20	26.15	8	15,772	0.05%
2021/11/22	19	27.05	33	27.29	27.30	-14	16,008	-0.09%
2021/11/19	3	26.65	20	26.71	26.85	-17	16,031	-0.11%
2021/11/18	15	26.12	5	26.18	26.10	10	16,273	0.06%
2021/11/17	47	26.59	48	26.64	26.90	-1	16,561	-0.01%
2021/11/16	9	25.77	8	25.75	25.90	1	16,392	0.01%
2021/11/15	85	25.65	31	25.72	25.60	54	16,550	0.33%
2021/11/12	13	24.85	0	0.00	24.55	13	16,751	0.08%
2021/11/11	5	25.33	0	0.00	25.20	5	17,178	0.03%
2021/11/10	19	25.49	0	0.00	25.55	19	17,624	0.11%
2021/11/09	30.6	26.19	39	26.12	26.00	-8.4	18,390	-0.05%
2021/11/08	0	0.00	3	26.40	25.80	-3	18,846	-0.02%
2021/11/04	11	26.04	3	26.28	25.70	8	20,495	0.04%
2021/11/03	26	26.40	15	25.80	25.80	11	22,304	0.05%
2021/11/02	4	26.15	26	26.28	26.60	-22	24,642	-0.09%
2021/11/01	0	0.00	2	25.95	25.95	-2	25,540	-0.01%
2021/10/29	4	25.91	3	25.70	25.20	1	25,707	0.00%
2021/10/28	5	26.13	6	26.03	26.05	-1	25,842	0.00%
2021/10/27	0	0.00	10	25.64	25.80	-10	26,197	-0.04%
2021/10/26	2	25.25	0	0.00	25.10	2	26,488	0.01%
2021/10/25	4	25.70	0	0.00	25.70	4	26,635	0.02%
2021/10/19	0	0.00	9	25.39	25.30	-9	27,842	-0.03%
2021/10/18	2	25.05	2	24.85	24.55	0	28,634	0.00%
2021/10/15	1	24.65	17	24.67	24.80	-16	29,069	-0.06%
2021/10/13	13.1	23.95	0	0.00	23.70	13.1	29,746	0.04%
2021/10/12	5.5	24.94	10	24.38	24.35	-4.5	29,981	-0.01%
2021/10/08	24	25.60	6	26.30	25.55	18	30,475	0.06%
2021/10/07	17	26.02	18	25.78	26.10	-1	31,126	0.00%
2021/10/05	2	25.55	3	25.07	25.65	-1	33,514	0.00%
2021/10/04	4.1	25.66	2	24.90	24.50	2.1	35,120	0.01%
2021/10/01	9	26.49	4	25.73	25.85	5	35,406	0.01%
2021/09/30	1	26.55	8	27.00	27.00	-7	35,605	-0.02%
2021/09/29	4	26.43	12	26.48	26.30	-8	35,968	-0.02%
2021/09/28	7	28.29	3	28.13	28.05	4	36,179	0.01%
2021/09/27	5	28.55	6	28.33	28.20	-1	36,410	0.00%
2021/09/24	19	28.76	9	28.78	28.55	10	36,463	0.03%
2021/09/23	7	28.66	28	29.04	28.20	-21	36,408	-0.06%
2021/09/22	54	28.54	15	28.47	28.30	39	36,306	0.11%
2021/09/17	7	28.71	0	0.00	28.75	7	36,253	0.02%
2021/09/16	7	28.85	13	29.45	29.55	-6	36,183	-0.02%
2021/09/14	7	29.04	28	29.00	29.05	-21	35,759	-0.06%
2021/09/13	24	29.55	7	29.09	28.90	17	35,654	0.05%
2021/09/10	6	29.83	11	29.72	29.85	-5	35,997	-0.01%
2021/09/09	9	29.35	30	29.86	30.10	-21	36,385	-0.06%
2021/09/08	30	28.63	28	28.63	28.30	2	36,618	0.01%
2021/09/07	23	29.14	25	29.11	28.50	-2	36,439	-0.01%
2021/09/06	33	29.91	13	29.74	29.90	20	36,113	0.06%
2021/09/03	28.3	30.16	73	30.38	30.65	-44.7	35,579	-0.13%
2021/09/02	39	29.62	10	30.11	28.95	29	35,229	0.08%
2021/09/01	19	30.01	20.2	30.25	30.50	-1.2	34,963	0.00%
2021/08/31	13	29.43	29.2	29.73	30.45	-16.2	34,532	-0.05%
2021/08/30	44	29.35	48	29.00	29.15	-4	34,421	-0.01%
2021/08/27	58	29.52	45	29.79	28.65	13	34,102	0.04%
2021/08/26	37.2	28.79	91	28.97	29.30	-53.8	33,124	-0.16%
2021/08/25	27	28.74	27	28.74	28.55	0	32,777	0.00%
2021/08/24	15	28.21	11	28.17	27.95	4	32,487	0.01%
2021/08/23	20	27.81	55	27.92	28.60	-35	32,099	-0.11%
2021/08/20	24	26.24	12	26.45	26.50	12	31,797	0.04%
2021/08/19	36	26.08	0	0.00	25.50	36	31,611	0.11%
2021/08/18	76	25.55	46	25.48	26.90	30	31,672	0.09%
2021/08/17	43.1	26.15	21	26.63	25.05	22.1	31,361	0.07%
2021/08/16	45	25.63	50	25.85	25.85	-5	30,920	-0.02%
2021/08/13	9	27.29	114	27.35	26.85	-105	30,425	-0.35%	大賣/鉅額交易
2021/08/12	21	27.90	37	27.93	28.05	-16	29,558	-0.05%
2021/08/11	91	28.33	35.2	27.90	27.40	55.8	29,119	0.19%
2021/08/10	78	29.41	35	29.54	29.30	43	28,381	0.15%
2021/08/09	174	30.55	190	30.94	29.85	-16	27,503	-0.06%	大買/大賣/
2021/08/06	194.4	30.82	128.1	30.59	29.35	66.3	25,670	0.26%	大買/大賣/
2021/08/05	62	30.20	209	29.94	31.15	-147	23,188	-0.63%	大賣/鉅額交易
2021/08/04	8	27.98	12	28.03	28.35	-4	22,281	-0.02%
2021/08/03	13	27.66	11	27.73	28.00	2	22,117	0.01%
2021/08/02	9	27.23	7	27.66	27.20	2	22,141	0.01%
2021/07/30	17	27.34	3	27.05	26.65	14	21,909	0.06%
2021/07/29	3	26.22	1	26.55	26.20	2	21,642	0.01%
2021/07/28	51	25.28	8	26.31	26.20	43	21,511	0.20%
2021/07/27	23	27.59	16	27.87	27.05	7	21,360	0.03%
2021/07/26	11	28.12	14	28.20	28.15	-3	21,094	-0.01%
2021/07/23	34	27.79	30	28.01	28.10	4	21,018	0.02%
2021/07/22	40	28.15	26	28.79	27.80	14	20,792	0.07%
2021/07/21	24	27.25	22	27.06	27.55	2	20,057	0.01%
2021/07/20	9	26.91	18	27.01	26.65	-9	19,848	-0.05%
2021/07/19	20	27.03	15	26.97	27.00	5	19,639	0.03%
2021/07/16	16	25.96	9	25.79	26.45	7	19,323	0.04%
2021/07/15	43	25.52	22	25.10	26.20	21	19,163	0.11%
2021/07/14	40	26.48	41	25.85	25.30	-1	18,720	-0.01%
2021/07/13	111	28.10	80	27.88	27.35	31	18,262	0.17%	大買/
2021/07/12	26	25.45	48	25.47	26.40	-22	16,717	-0.13%
2021/07/09	129	24.04	65	24.07	24.00	64	15,872	0.40%	大買/
2021/07/08	2	22.65	15	22.98	23.20	-13	14,274	-0.09%
2021/07/07	13	20.83	18	20.79	21.10	-5	13,999	-0.04%
2021/07/06	51	20.86	28	20.38	20.40	23	13,812	0.17%
2021/07/05	37	20.26	13	20.46	20.65	24	13,568	0.18%
2021/07/02	23	19.83	14	19.88	19.85	9	13,896	0.06%
2021/07/01	3	19.50	40	19.13	19.40	-37	14,443	-0.26%
2021/06/30	0	0.00	3	19.45	19.50	-3	14,510	-0.02%
2021/06/29	6	19.35	0	0.00	19.20	6	14,458	0.04%
2021/06/28	2	19.50	3	19.45	19.65	-1	14,351	-0.01%
2021/06/25	18	19.37	40	19.52	19.05	-22	14,312	-0.15%
2021/06/24	15	18.85	16	18.93	19.30	-1	14,589	-0.01%
2021/06/23	3	18.57	26	18.75	18.95	-23	14,571	-0.16%
2021/06/22	39	18.75	0	0.00	18.45	39	14,656	0.27%
2021/06/21	11	18.99	27	18.94	18.50	-16	14,558	-0.11%
2021/06/18	48	20.01	70	20.07	19.45	-22	14,066	-0.16%
2021/06/17	87	20.71	15.3	20.03	20.80	71.7	13,399	0.53%
2021/06/16	0	0.00	1	19.05	19.00	-1	12,572	-0.01%
2021/06/15	30	18.95	23	18.86	18.90	7	12,434	0.06%
2021/06/11	0	0.00	19	18.65	18.85	-19	12,411	-0.15%
2021/06/10	89	19.07	54	18.79	18.80	35	12,326	0.28%
2021/06/09	30	18.78	41	18.68	18.80	-11	11,896	-0.09%
2021/06/08	0	0.00	22	18.17	18.40	-22	11,693	-0.19%
2021/06/07	35	17.95	27	18.32	17.70	8	11,709	0.07%
2021/06/04	2	18.05	10	18.00	18.05	-8	11,394	-0.07%
2021/06/03	8	18.04	0	0.00	18.00	8	11,377	0.07%
2021/06/02	10	17.60	12	17.73	17.80	-2	11,354	-0.02%
2021/06/01	0	0.00	37	17.95	17.85	-37	11,327	-0.33%
2021/05/31	0	0.00	2	17.60	17.40	-2	11,239	-0.02%
2021/05/28	0	0.00	5	17.50	17.50	-5	11,235	-0.04%
2021/05/27	13	16.94	20	17.11	17.05	-7	11,157	-0.06%
2021/05/26	20	17.19	15	16.93	16.85	5	11,189	0.04%
2021/05/25	10	16.50	60	16.69	16.60	-50	10,914	-0.46%
2021/05/24	68	16.26	20	16.08	16.25	48	10,951	0.44%
2021/05/21	10	15.45	16	15.80	15.60	-6	10,934	-0.05%
2021/05/20	27.1	15.55	19	15.58	15.35	8.1	11,253	0.07%
2021/05/19	12	15.95	0	0.00	16.05	12	11,316	0.11%
2021/05/18	0	0.00	21	14.60	14.90	-21	11,332	-0.19%
2021/05/17	20	13.60	20	13.55	13.55	0	11,593	0.00%
2021/05/14	20	15.30	21	15.65	15.05	-1	11,474	-0.01%
2021/05/13	50	15.10	55	15.41	15.30	-5	11,425	-0.04%
2021/05/12	34	17.05	10	17.75	16.35	24	11,225	0.21%
2021/05/11	35	18.37	22	18.78	18.15	13	11,028	0.12%
2021/05/10	19	19.09	5	19.27	19.20	14	10,942	0.13%
2021/05/07	0	0.00	43	18.17	18.50	-43	10,759	-0.40%
2021/05/06	20	17.03	0	0.00	16.85	20	10,719	0.19%
2021/05/05	13	17.52	12	17.89	17.20	1	10,680	0.01%
2021/05/04	30	17.83	11	17.80	17.70	19	10,660	0.18%
2021/05/03	21	18.59	20	18.95	18.35	1	10,488	0.01%
2021/04/29	24	19.28	1	18.95	18.85	23	10,435	0.22%
2021/04/28	12	18.88	20	19.10	19.60	-8	10,339	-0.08%
2021/04/27	11	19.05	0	0.00	19.05	11	10,446	0.11%
2021/04/26	12	19.42	14	19.50	19.50	-2	10,486	-0.02%
2021/04/23	0	0.00	16.2	18.70	18.95	-16.2	10,331	-0.16%
2021/04/22	22	18.61	0	0.00	18.10	22	10,438	0.21%
2021/04/21	10	19.20	0	0.00	19.00	10	11,121	0.09%
2021/04/20	7	18.62	12	18.93	19.05	-5	11,229	-0.04%
2021/04/19	13	18.91	19	19.08	18.85	-6	11,325	-0.05%
2021/04/16	5	18.30	10	18.53	18.65	-5	11,180	-0.04%
2021/04/15	0	0.00	1	18.10	18.05	-1	11,092	-0.01%
2021/04/14	15	17.35	23	17.52	17.60	-8	11,089	-0.07%
2021/04/13	20	18.35	0	0.00	18.15	20	11,094	0.18%
2021/04/12	11	18.48	19	18.66	18.45	-8	11,003	-0.07%
2021/04/09	15	18.20	18	18.13	18.20	-3	10,957	-0.03%
2021/04/08	50	18.75	37	18.75	18.90	13	10,753	0.12%
2021/04/07	11	18.40	23	17.78	18.45	-12	9,992	-0.12%
2021/04/06	16	16.71	35	16.49	16.80	-19	9,169	-0.21%
2021/04/01	13	16.04	5	16.10	16.10	8	9,004	0.09%
2021/03/31	2	16.10	2	16.40	16.05	0	9,079	0.00%
2021/03/30	18	16.19	2	16.15	16.15	16	9,048	0.18%
2021/03/29	25	16.78	11	16.85	16.50	14	8,930	0.16%
2021/03/26	10	16.25	20	16.50	16.45	-10	8,460	-0.12%
2021/03/25	10	16.25	13	16.43	16.15	-3	8,444	-0.04%
2021/03/24	1	16.20	6	16.23	16.10	-5	8,306	-0.06%
2021/03/23	6	15.84	5	15.90	15.85	1	8,273	0.01%
2021/03/22	20	16.38	10	16.65	16.40	10	8,191	0.12%
2021/03/19	15	15.97	10	16.00	16.25	5	8,094	0.06%
2021/03/18	3	16.15	0	0.00	16.25	3	8,125	0.04%
2021/03/17	5	16.10	2	16.15	16.00	3	8,179	0.04%
2021/03/16	0	0.00	2	15.85	15.85	-2	8,235	-0.02%
2021/03/15	1	15.80	0	0.00	15.85	1	8,432	0.01%
2021/03/12	0	0.00	10	15.70	15.70	-10	8,564	-0.12%
2021/03/11	10	15.45	12	15.54	15.45	-2	8,905	-0.02%
2021/03/10	2	15.10	10	15.30	15.10	-8	9,136	-0.09%
2021/03/09	12	14.85	10	14.95	14.85	2	9,208	0.02%
2021/03/08	10	15.15	4	14.94	15.15	6	9,490	0.06%
2021/03/05	10	15.20	10	15.35	15.10	0	9,625	0.00%
2021/03/04	12	15.57	0	0.00	15.40	12	9,804	0.12%
2021/03/03	10	15.56	12	15.73	15.70	-2	9,899	-0.02%
2021/03/02	10	15.75	0	0.00	15.75	10	9,876	0.10%
2021/02/26	10	15.45	25	15.88	16.05	-15	9,941	-0.15%
2021/02/24	15	16.02	5	16.45	15.75	10	10,344	0.10%
2021/02/23	1	16.15	0	0.00	16.10	1	10,691	0.01%
2021/02/22	1	16.30	21	16.20	16.10	-20	10,581	-0.19%
2021/02/19	4	15.30	6	15.67	15.60	-2	10,255	-0.02%
2021/02/18	9	15.13	15	15.14	15.30	-6	10,124	-0.06%
2021/02/17	103	15.29	111	15.01	15.30	-8	9,965	-0.08%	大買/大賣/
2021/02/05	0	0.00	1	14.10	13.95	-1	9,622	-0.01%
2021/02/03	0	14.60	10	14.15	13.90	-10	9,550	-0.10%
2021/02/02	0	0.00	11	13.88	13.80	-11	9,551	-0.12%
2021/02/01	10	13.55	0	0.00	13.55	10	9,597	0.10%
2021/01/29	10	14.10	0	13.80	13.80	10	9,543	0.10%
2021/01/28	9	14.40	10	14.20	14.25	-1	9,444	-0.01%
2021/01/27	10	13.85	1	13.95	13.90	9	9,261	0.10%
2021/01/26	20	13.98	9	14.00	14.00	11	9,212	0.12%
2021/01/25	20	14.10	52	14.28	14.25	-32	9,146	-0.35%
2021/01/21	10	14.35	210	14.81	14.35	-200	9,046	-2.21%	大賣/鉅額交易
2021/01/20	196	15.50	13	14.51	14.35	183	8,951	2.04%	大買/鉅額交易
2021/01/19	37	14.89	16	14.72	15.10	21	8,694	0.24%
2021/01/18	26	14.35	55	14.42	14.50	-29	8,591	-0.34%
2021/01/15	10	15.30	13	15.07	15.00	-3	8,613	-0.03%
2021/01/14	73	16.45	30	16.32	16.00	43	8,441	0.51%
2021/01/13	15	15.23	14	15.06	15.55	1	7,538	0.01%
2021/01/12	25	14.83	20	14.68	14.50	5	7,235	0.07%
2021/01/11	22	14.71	3	14.65	14.80	19	6,975	0.27%
2021/01/08	10	14.28	0	0.00	14.25	10	6,834	0.15%
2021/01/07	11	14.15	10	14.40	14.55	1	6,790	0.01%
2021/01/06	2	14.65	0	0.00	14.10	2	6,719	0.03%
2021/01/05	0	0.00	17	14.80	14.90	-17	6,538	-0.26%
2021/01/04	0	0.00	10	14.35	14.55	-10	6,416	-0.16%
2020/12/31	3	14.25	20	14.05	14.25	-17	6,307	-0.27%
2020/12/28	12	14.22	0	0.00	14.35	12	6,224	0.19%
2020/12/25	2	14.05	2	14.20	14.20	0	6,165	0.00%
2020/12/24	2	13.90	2	14.05	13.95	0	6,046	0.00%
2020/12/22	1.1	13.72	1	13.90	13.50	0.1	6,020	0.00%
2020/12/21	0	0.00	2.2	13.65	13.65	-2.2	6,003	-0.04%
2020/12/18	0	0.00	0.4	14.00	13.80	-0.4	5,951	-0.01%
2020/12/17	0	0.00	0.1	14.15	14.15	-0.1	5,882	0.00%
2020/12/15	5	14.00	3	14.12	14.00	2	5,830	0.03%
2020/12/14	3	14.55	1	14.10	14.35	2	5,774	0.03%
2020/12/11	1	14.05	2	14.20	13.85	-1	5,674	-0.02%
2020/12/10	2	14.60	4	14.30	14.40	-2	5,542	-0.04%
2020/12/09	10	14.80	12	14.73	14.95	-2	5,392	-0.04%
2020/12/08	1	14.40	16	14.53	14.40	-15	5,187	-0.29%
2020/12/07	5	14.49	11.1	14.41	14.55	-6.1	5,049	-0.12%
2020/12/04	33	13.60	12	13.72	13.70	21	4,674	0.45%
2020/12/03	0	0.00	23	13.20	13.10	-23	4,405	-0.52%
2020/12/02	37	13.33	28	13.28	13.35	9	4,450	0.20%
2020/12/01	13	12.78	2	12.65	13.00	11	4,151	0.26%
2020/11/30	24	12.68	14	12.70	12.65	10	4,000	0.25%
2020/11/26	2	12.15	0	0.00	12.15	2	3,693	0.05%
2020/11/25	1	12.20	11	12.15	12.15	-10	3,660	-0.27%
2020/11/24	1	12.20	173	12.14	12.10	-172	3,506	-4.91%	大賣/鉅額交易
2020/11/23	11	11.90	15	11.85	11.90	-4	3,088	-0.13%
2020/11/20	15	12.22	15	11.95	12.05	0	3,046	0.00%
2020/11/18	0	0.00	4	11.43	11.35	-4	2,574	-0.16%
2020/11/17	0	0.00	2	11.35	11.30	-2	2,555	-0.08%
2020/11/16	0	0.00	10	11.30	11.30	-10	2,572	-0.39%
2020/11/10	2	11.20	0	0.00	11.15	2	2,643	0.08%
2020/11/04	0	0.00	2	10.80	10.80	-2	2,835	-0.07%
2020/10/30	1	10.75	0	0.00	10.65	1	2,872	0.03%
2020/10/29	10	10.85	0	0.00	10.85	10	2,876	0.35%
2020/10/28	2	11.15	0	0.00	11.00	2	2,869	0.07%
2020/10/27	0	0.00	1	11.25	11.30	-1	2,850	-0.04%
2020/10/26	0	0.00	2	11.55	11.55	-2	2,838	-0.07%
2020/10/23	8	11.68	10	11.63	11.70	-2	2,798	-0.07%
2020/10/21	0	0.00	1	10.95	11.00	-1	2,532	-0.04%
2020/10/13	1	10.75	0	0.00	10.85	1	2,761	0.04%
2020/09/25	0	0.00	5	10.65	10.35	-5	4,294	-0.12%
2020/09/24	4	10.49	0	0.00	10.50	4	4,587	0.09%
2020/09/23	1	11.15	0	0.00	11.00	1	4,604	0.02%
2020/09/18	12	11.63	0	0.00	11.65	12	4,599	0.26%
2020/09/15	30	11.70	0	0.00	11.65	30	4,626	0.65%
2020/09/11	1	11.20	0	0.00	11.25	1	4,703	0.02%
2020/09/10	1	11.65	0	0.00	11.55	1	4,691	0.02%
2020/09/07	7	12.00	26	12.21	12.10	-19	4,696	-0.40%
2020/09/04	5	11.75	17	11.76	11.75	-12	4,943	-0.24%
2020/09/03	0	0.00	1	11.75	11.75	-1	5,059	-0.02%
2020/09/02	10	11.70	0	0.00	11.65	10	5,124	0.20%
2020/08/31	2	11.70	0	0.00	11.60	2	5,167	0.04%
2020/08/27	2	11.65	0	0.00	11.55	2	5,225	0.04%
2020/08/25	0	0.00	6	11.72	11.75	-6	5,244	-0.11%
2020/08/21	2	11.10	0	0.00	11.25	2	5,189	0.04%
2020/08/20	2	11.30	14	11.40	10.80	-12	5,172	-0.23%
2020/08/19	0	0.00	10	11.65	11.50	-10	5,126	-0.20%
2020/08/17	1	11.75	0	0.00	11.75	1	5,096	0.02%
2020/08/14	10	11.75	3	11.70	11.70	7	5,068	0.14%
2020/08/13	29	11.78	0	0.00	11.50	29	5,021	0.58%
2020/08/12	1	11.50	1	11.55	12.00	0	4,842	0.00%
2020/08/10	0	0.00	1	11.30	11.25	-1	4,782	-0.02%
2020/08/07	0	0.00	1	11.10	11.15	-1	4,774	-0.02%
2020/08/03	8	10.76	0	0.00	10.80	8	4,792	0.17%
2020/07/31	0	0.00	2	10.85	10.85	-2	4,819	-0.04%
2020/07/28	0	0.00	2	10.40	10.40	-2	4,862	-0.04%
2020/07/24	0	0.00	9	11.00	10.85	-9	4,981	-0.18%
2020/07/23	0	0.00	20	11.00	11.15	-20	5,028	-0.40%
2020/07/22	0	0.00	0	11.05	11.10	0	5,033	0.00%
2020/07/17	2	11.15	0	0.00	10.80	2	4,947	0.04%
2020/07/15	1	11.45	2	11.45	11.40	-1	4,831	-0.02%
2020/07/14	1	11.45	0	0.00	11.50	1	4,764	0.02%
2020/07/13	5	11.65	0	0.00	11.70	5	4,739	0.11%
2020/07/10	5	11.99	0	0.00	11.60	5	4,711	0.11%
2020/07/09	3	12.33	12	12.30	12.35	-9	4,636	-0.19%
2020/07/08	1	12.90	3	12.65	12.85	-2	4,513	-0.04%
2020/07/07	28	12.41	5	12.42	12.35	23	4,321	0.53%
2020/07/06	9	12.91	36	12.97	12.95	-27	4,112	-0.66%
2020/07/03	8	11.86	3	11.90	11.90	5	3,344	0.15%
2020/06/22	0	0.00	3	10.75	10.50	-3	3,044	-0.10%
2020/06/19	19	10.75	15	10.80	10.75	4	3,052	0.13%
2020/06/18	20	10.35	0	0.00	10.40	20	2,976	0.67%
2020/06/17	0	0.00	22	10.45	10.50	-22	2,972	-0.74%
2020/06/16	1	10.15	0	0.00	10.40	1	2,980	0.03%
2020/06/12	11	10.19	0	0.00	10.25	11	2,986	0.37%
2020/06/11	79	10.91	2	10.50	10.50	77	2,959	2.60%
2020/06/10	0	0.00	2	10.65	10.65	-2	2,602	-0.08%
2020/06/09	0	0.00	20	10.05	9.90	-20	2,546	-0.79%
2020/06/03	1	9.96	0	0.00	9.84	1	2,562	0.04%
2020/06/02	0	0.00	1	9.82	9.96	-1	2,515	-0.04%
2020/05/22	2	9.46	0	0.00	9.37	2	2,912	0.07%
2020/05/21	1	9.61	0	0.00	9.60	1	2,929	0.03%
2020/05/20	0	0.00	3	9.47	9.45	-3	2,929	-0.10%
2020/05/13	25	9.87	0	0.00	9.89	25	2,965	0.84%
2020/05/11	60	9.99	6	10.05	9.98	54	3,037	1.78%
2020/05/07	10	10.05	0	0.00	10.15	10	2,984	0.34%
2020/05/05	14	9.99	24	10.00	9.85	-10	2,911	-0.34%
2020/05/04	5	9.84	0	0.00	9.88	5	2,912	0.17%
2020/04/30	23	9.98	0	0.00	9.99	23	2,921	0.79%
2020/04/29	3	10.25	13	10.48	10.00	-10	2,938	-0.34%
2020/04/28	1	9.97	2	10.20	10.30	-1	2,866	-0.03%
2020/04/27	0.3	9.70	0	0.00	9.68	0.3	2,937	0.01%
2020/04/24	0	0.00	1	9.34	9.27	-1	3,025	-0.03%
2020/04/21	0	0.00	1	8.86	8.81	-1	3,831	-0.03%
2020/04/17	4	9.67	0	0.00	9.30	4	3,958	0.10%
2020/04/13	0	0.00	1	8.90	8.91	-1	3,985	-0.03%
2020/03/31	1	8.22	0	0.00	8.24	1	4,273	0.02%
2020/03/25	1	7.60	1	7.74	7.74	0	4,873	0.00%
2020/03/20	20	7.38	0	0.00	7.43	20	4,804	0.42%
2020/03/19	0	0.00	5	7.20	7.03	-5	4,772	-0.10%
2020/03/18	0	0.00	10	8.10	7.81	-10	4,726	-0.21%
2020/03/17	0	0.00	4	8.47	8.06	-4	4,705	-0.09%
2020/03/16	0	8.95	6	9.34	8.85	-6	4,671	-0.13%
2020/03/13	2	9.06	5	9.31	9.54	-3	4,623	-0.06%
2020/03/12	0	0.00	2	10.00	10.05	-2	4,539	-0.04%
2020/03/11	1	10.55	0	0.00	10.55	1	4,457	0.02%
2020/03/04	10	11.05	10	10.75	11.15	0	4,221	0.00%
2020/02/27	36	10.92	25	11.03	10.70	11	4,033	0.27%
2020/02/26	0	0.00	2	10.50	10.65	-2	3,782	-0.05%
2020/02/18	1	10.35	0	0.00	10.40	1	3,545	0.03%
2020/02/17	2	10.35	0	0.00	10.25	2	3,519	0.06%
2020/02/12	0	0.00	1	10.45	10.55	-1	3,507	-0.03%
2020/02/07	1	10.25	0	0.00	10.20	1	3,403	0.03%
2020/02/05	1	10.35	20	10.20	10.20	-19	3,372	-0.56%
2020/01/30	0	0.00	2	10.85	10.90	-2	3,201	-0.06%
2020/01/20	2	11.50	38	11.53	11.50	-36	3,057	-1.18%
2020/01/17	15	11.69	21	11.40	11.40	-6	2,938	-0.20%
2020/01/16	77	11.25	85	11.23	11.75	-8	2,603	-0.31%
2020/01/15	20	10.65	80	10.45	10.70	-60	2,178	-2.75%
2020/01/13	41	10.47	1	10.50	10.40	40	2,083	1.92%
2020/01/10	0	0.00	0	10.15	10.05	0	1,955	0.00%
2020/01/06	0	0.00	13	10.15	10.15	-13	1,842	-0.71%
2020/01/03	0	0.00	3	10.30	10.35	-3	1,818	-0.16%
2020/01/02	1	10.65	3	10.48	10.55	-2	1,773	-0.11%
2019/12/26	7	10.90	3	10.95	10.85	4	1,553	0.26%
2019/12/25	4	10.60	0	0.00	10.55	4	1,408	0.28%
2019/12/24	23	10.54	2	10.40	10.70	21	1,332	1.58%
2019/12/23	80	10.40	55	10.40	10.40	25	984	2.54%
2019/12/20	0	0.00	2	9.38	9.48	-2	687	-0.29%
2019/12/13	0	0.00	1	9.30	8.95	-1	677	-0.15%
2019/12/10	0	0.00	1	9.04	9.02	-1	637	-0.16%
2019/12/09	0	0.00	1	8.98	8.96	-1	641	-0.16%
2019/12/06	2	8.87	0	0.00	8.84	2	644	0.31%
2019/12/04	0	0.00	10	8.85	8.80	-10	685	-1.46%
2019/11/26	0	0.00	2	8.94	8.94	-2	823	-0.24%
2019/11/25	8	8.85	0	0.00	8.82	8	817	0.98%
2019/11/14	2	8.60	0	0.00	8.62	2	826	0.24%
2019/11/11	9	8.82	0	0.00	8.78	9	816	1.10%
2019/10/31	2	9.25	0	0.00	9.21	2	814	0.25%
2019/10/25	1	9.51	0	0.00	9.51	1	839	0.12%
2019/10/24	0	0.00	4	9.64	9.66	-4	850	-0.47%
2019/10/22	2	9.50	0	0.00	9.45	2	816	0.25%
2019/10/18	1	9.44	0	0.00	9.50	1	833	0.12%
2019/10/17	0	0.00	1	9.59	9.52	-1	821	-0.12%
2019/10/16	0	0.00	1	9.47	9.42	-1	813	-0.12%
2019/09/25	1	9.25	0.2	9.35	9.30	0.8	859	0.09%
2019/09/24	1	9.72	0	0.00	9.44	1	860	0.12%
2019/09/05	0	0.00	2	9.75	9.55	-2	736	-0.27%
2019/09/04	0	0.00	8	9.02	9.34	-8	666	-1.20%
2019/08/27	0	0.00	20	8.72	8.70	-20	584	-3.42%
2019/08/16	3	8.80	0	0.00	8.82	3	566	0.53%
2019/08/13	1	8.86	0	0.00	8.87	1	592	0.17%
2019/08/08	10	9.08	1	9.05	9.00	9	582	1.55%
2019/08/02	0	0.00	0.3	8.70	8.60	-0.3	564	-0.04%
2019/07/31	1	8.91	0	0.00	8.91	1	550	0.18%
2019/07/29	2	9.26	0	0.00	9.19	2	541	0.37%
2019/07/26	3	9.05	30	8.96	9.11	-27	521	-5.18%
2019/07/25	0	0.00	4	8.85	8.87	-4	501	-0.80%
2019/07/23	0	0.00	3	8.88	8.88	-3	506	-0.59%
2019/07/22	8	8.92	0	0.00	8.90	8	505	1.58%
2019/07/19	3	8.83	1	8.84	8.80	2	499	0.40%
2019/07/18	11	8.76	0	0.00	8.76	11	514	2.14%
2019/07/15	30	8.88	1	8.91	8.91	29	630	4.60%
2019/07/12	7	8.44	0	0.00	8.62	7	604	1.16%
2019/07/09	3	8.46	0	0.00	8.40	3	603	0.50%
2019/07/05	4	8.48	0	0.00	8.48	4	592	0.68%
2019/06/27	1	8.38	0	0.00	8.37	1	618	0.16%
2019/06/26	0	0.00	2	8.33	8.36	-2	626	-0.32%
2019/06/24	3	8.42	0	0.00	8.41	3	639	0.47%
2019/06/21	3	8.41	0	0.00	8.47	3	642	0.47%
2019/06/19	2	8.40	0	0.00	8.40	2	662	0.30%
2019/05/14	3	8.85	0	0.00	8.94	3	1,040	0.29%
2019/05/09	3	9.45	0	0.00	9.26	3	1,035	0.29%
2019/04/26	0	0.00	3	9.85	9.77	-3	1,021	-0.29%
2019/04/22	6	10.04	0	0.00	10.25	6	962	0.62%
2019/04/18	1	9.65	0	0.00	9.55	1	847	0.12%
2019/04/10	1	9.79	0	0.00	9.85	1	821	0.12%
2019/04/09	3	9.85	0	0.00	9.87	3	811	0.37%
2019/04/01	2	9.56	0	0.00	9.51	2	776	0.26%
2019/03/27	1	9.92	0	0.00	9.90	1	742	0.13%
2019/02/27	0	0.00	2	10.05	10.10	-2	700	-0.29%
2019/02/21	0	10.15	0	0.00	10.15	0	642	0.00%
2019/02/20	0	0.00	20	10.20	10.30	-20	633	-3.16%
2019/02/19	2	10.35	0	0.00	10.20	2	626	0.32%
2019/02/15	20	10.48	0	0.00	10.45	20	582	3.43%
2018/11/29	0	0.00	2	9.21	9.85	-2	579	-0.35%
2018/11/09	0	0.00	2	8.69	8.71	-2	572	-0.35%
2018/10/11	2	8.73	0	0.00	8.73	2	646	0.31%
2018/10/02	1	10.10	0	0.00	10.10	1	646	0.15%
2018/08/31	0	0.00	2	10.70	10.75	-2	1,107	-0.18%
2018/08/20	12	10.55	0	0.00	10.50	12	1,529	0.78%
2018/08/06	3	11.50	0	0.00	11.50	3	1,546	0.19%
2018/08/01	1	11.70	0	0.00	11.55	1	1,569	0.06%
2018/07/23	3	11.30	0	0.00	11.30	3	1,642	0.18%
2018/07/05	0	0.00	1	11.70	11.35	-1	1,729	-0.06%
2018/07/03	2	12.35	0	0.00	12.10	2	1,737	0.12%
2018/06/29	0	0.00	6	12.40	12.35	-6	1,720	-0.35%
2018/06/27	1	12.65	0	0.00	12.55	1	1,726	0.06%
2018/06/11	0	0.00	2	12.60	12.80	-2	1,770	-0.11%
2018/05/29	2	12.25	5	12.30	12.20	-3	1,536	-0.20%
2018/05/28	0	0.00	3	11.75	11.80	-3	1,468	-0.20%
2018/05/23	5	11.60	0	0.00	11.55	5	1,578	0.32%
2018/05/14	5	12.01	4	11.80	11.80	1	1,797	0.06%
2018/05/11	6	12.50	0	0.00	12.45	6	1,775	0.34%
2018/03/27	1	13.70	0	0.00	13.45	1	2,842	0.04%
2018/03/26	0	14.90	1	13.45	13.45	-1	2,841	-0.04%
2018/02/23	10	13.50	10	13.40	13.50	0	3,051	0.00%
2018/02/21	0	0.00	3	12.95	13.10	-3	3,172	-0.09%
2018/02/05	1	14.45	0	0.00	14.45	1	3,244	0.03%
2018/01/31	2	15.20	0	0.00	15.30	2	3,396	0.06%
2018/01/30	0	0.00	1	15.55	15.35	-1	3,506	-0.03%
2018/01/26	1	15.30	0	0.00	15.25	1	3,520	0.03%
2018/01/18	1	15.65	3	15.87	15.70	-2	3,835	-0.05%
2018/01/11	3	14.85	0	0.00	14.85	3	3,773	0.08%
2018/01/03	0	0.00	2	15.40	15.35	-2	4,538	-0.04%