菱生 (2369)-富邦-仁愛券商分點個股進出

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
21.35
漲跌
▲0.15
漲幅
+0.71%
成交量
1,975張
產業
上市半導體類股
538人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/04/22	10.1	21.65	2	21.23	21.20	8.1	14,949	0.05%
2024/04/19	3.1	21.44	6	22.00	21.80	-3	14,935	-0.02%
2024/04/18	0.1	22.35	3	22.40	22.35	-3	14,894	-0.02%
2024/04/17	1	22.40	6.1	22.67	22.80	-5.1	14,887	-0.03%
2024/04/16	74.1	22.51	20	22.46	22.20	54.1	14,886	0.36%
2024/04/15	6.6	23.20	66	23.15	23.05	-59.4	14,838	-0.40%
2024/04/12	1	24.40	2	24.30	24.20	-1	14,769	-0.01%
2024/04/11	18	24.51	3	24.45	24.45	15	14,759	0.10%
2024/04/10	4	24.98	2	24.95	24.95	2	14,760	0.01%
2024/04/09	14	24.83	2	25.00	24.90	12	14,695	0.08%
2024/04/08	3	24.47	4	24.40	24.60	-1	14,655	-0.01%
2024/04/03	15	24.20	2	24.10	24.15	13	14,680	0.09%
2024/04/02	12	24.74	21	24.69	24.40	-9	14,820	-0.06%
2024/04/01	8	24.36	117.2	24.54	24.90	-109.2	15,048	-0.73%	大賣/鉅額交易
2024/03/29	5	24.06	167.1	23.99	23.80	-162	15,037	-1.08%	大賣/鉅額交易
2024/03/28	18.1	24.15	0	0.00	24.10	18.1	15,070	0.12%
2024/03/27	40	24.24	5.5	24.31	24.35	34.5	15,060	0.23%
2024/03/26	1	24.45	4	24.75	24.40	-3	15,057	-0.02%
2024/03/25	48.1	25.41	3	25.42	25.20	45.1	15,050	0.30%
2024/03/22	51	25.16	14.4	25.36	25.35	36.6	15,016	0.24%
2024/03/21	60.3	25.32	58.1	25.52	24.90	2.2	14,898	0.01%
2024/03/20	11	24.24	6	24.27	24.15	5	14,619	0.03%
2024/03/19	3	24.65	2	24.50	24.45	1	14,640	0.01%
2024/03/18	6	24.74	18	24.43	24.85	-12	14,646	-0.08%
2024/03/15	14	24.16	7	24.10	24.05	7	14,617	0.05%
2024/03/14	3	24.52	1	24.50	24.35	2	14,613	0.01%
2024/03/13	0	25.00	52	25.05	24.95	-52	14,624	-0.36%
2024/03/12	3	25.42	2	25.57	25.55	1	14,624	0.01%
2024/03/11	33	25.07	3	25.02	24.90	30	14,644	0.20%
2024/03/08	22.3	24.84	24.3	24.88	24.75	-2	14,682	-0.01%
2024/03/07	33.2	25.95	21	26.72	25.60	12.2	14,631	0.08%
2024/03/06	26.1	26.88	93.1	27.17	27.10	-67	14,558	-0.46%
2024/03/05	14	26.16	7	26.24	26.45	7	14,663	0.05%
2024/03/04	26	26.32	10.5	26.38	26.25	15.5	15,604	0.10%
2024/03/01	44	26.81	28	26.96	26.35	16	15,581	0.10%
2024/02/29	43	26.84	98	27.01	26.60	-55	15,319	-0.36%
2024/02/27	42	26.50	13	26.96	26.40	29	15,175	0.19%
2024/02/26	14.3	27.00	25	26.97	27.10	-10.7	15,001	-0.07%
2024/02/23	20.6	27.02	10.5	26.82	26.65	10.1	14,866	0.07%
2024/02/22	49.1	28.01	5	27.83	27.25	44.1	14,794	0.30%
2024/02/21	53.2	27.81	31.1	27.81	27.60	22.1	14,615	0.15%
2024/02/20	97.1	28.06	55.3	27.93	27.75	41.7	14,454	0.29%
2024/02/19	276.1	29.45	268.3	29.46	28.40	7.7	14,008	0.06%	大買/大賣/
2024/02/16	191	26.66	162.7	27.33	28.10	28.3	12,541	0.23%	大買/大賣/
2024/02/15	27.3	25.48	95.2	25.20	25.55	-67.9	11,643	-0.58%
2024/02/05	55	24.46	33	24.24	24.15	22	11,497	0.19%
2024/02/02	6	24.17	10.2	23.99	23.90	-4.2	11,304	-0.04%
2024/02/01	10.1	23.88	5	23.98	23.80	5.1	11,194	0.05%
2024/01/31	207.5	25.02	165.2	24.38	24.35	42.3	11,138	0.38%	大買/大賣/
2024/01/30	146	24.13	98.2	24.37	24.55	47.8	10,369	0.46%	大買/
2024/01/29	42	22.80	3	22.72	22.70	39	9,680	0.40%
2024/01/26	1	23.45	5	23.00	22.70	-4	9,703	-0.04%
2024/01/25	56.1	23.07	11	23.06	23.20	45.1	9,672	0.47%
2024/01/24	128	24.61	137.2	24.44	23.90	-9.2	9,552	-0.10%	大買/大賣/
2024/01/23	58	23.47	37.2	23.26	23.90	20.8	8,402	0.25%
2024/01/22	8	21.49	11.5	21.48	21.75	-3.5	8,120	-0.04%
2024/01/19	14	20.65	15	21.04	21.00	-1	8,223	-0.01%
2024/01/18	6	20.21	0	0.00	20.15	6	8,599	0.07%
2024/01/17	1	20.50	1	20.70	20.45	0	9,181	0.00%
2024/01/16	1	20.80	2	20.75	20.70	-1	10,785	-0.01%
2024/01/15	4	20.89	0	0.00	21.10	4	11,370	0.04%
2024/01/12	2	20.65	1	20.60	20.60	1	12,009	0.01%
2024/01/11	5	21.00	1	21.05	21.00	4	12,175	0.03%
2024/01/10	11	20.70	1	20.70	20.70	10	12,641	0.08%
2024/01/09	0	0.00	19	21.05	20.90	-19	12,858	-0.15%
2024/01/08	1	21.75	0	0.00	21.50	1	13,018	0.01%
2024/01/04	3	22.35	1	22.30	22.20	2	12,989	0.02%
2024/01/03	1	22.95	1	22.65	22.60	0	12,970	0.00%
2024/01/02	0	0.00	3	22.85	22.95	-3	12,951	-0.02%
2023/12/29	1	23.00	8.1	23.01	22.90	-7.1	12,942	-0.05%
2023/12/28	13	22.82	4	23.18	23.30	9	12,907	0.07%
2023/12/27	33.6	23.30	31	23.25	23.20	2.6	12,757	0.02%
2023/12/26	23	22.45	29	22.42	22.35	-6	12,489	-0.05%
2023/12/25	4	22.36	4	22.14	21.85	0	12,424	0.00%
2023/12/22	5	21.70	7	21.82	21.65	-2	12,348	-0.02%
2023/12/21	12	21.78	6.5	21.92	21.70	5.5	12,332	0.04%
2023/12/20	14	22.29	18	22.23	22.20	-4	12,313	-0.03%
2023/12/19	5	21.60	5	21.79	21.85	0	12,267	0.00%
2023/12/18	5	22.15	56.2	22.07	22.10	-51.2	12,248	-0.42%
2023/12/15	13	22.58	12.1	22.44	22.35	0.9	12,245	0.01%
2023/12/14	22	23.04	15	23.07	22.85	7	12,198	0.06%
2023/12/13	2	22.63	3	22.73	22.70	-1	12,147	-0.01%
2023/12/12	11	22.90	17.1	22.79	22.70	-6.1	12,134	-0.05%
2023/12/11	5	23.35	3	23.10	23.00	2	12,100	0.02%
2023/12/08	10.1	23.42	16	23.28	23.30	-6	12,079	-0.05%
2023/12/07	11.1	23.18	22	23.16	23.30	-10.9	12,064	-0.09%
2023/12/06	0	0.00	1	23.55	23.55	-1	12,036	-0.01%
2023/12/05	12	23.55	2	23.80	23.30	10	11,988	0.08%
2023/12/04	84	24.09	136.5	23.88	23.70	-52.5	11,939	-0.44%	大賣/
2023/12/01	20	23.72	73.4	24.13	24.15	-53.4	11,883	-0.45%
2023/11/30	74	24.40	31.1	24.09	23.90	42.9	11,820	0.36%
2023/11/29	194.1	24.63	69	25.02	24.30	125.1	11,673	1.07%	大買/鉅額交易
2023/11/28	6	23.53	5.1	23.47	23.45	0.9	11,095	0.01%
2023/11/27	13	23.27	12.2	23.49	23.20	0.9	11,022	0.01%
2023/11/24	20	23.47	21	23.51	23.30	-1	10,979	-0.01%
2023/11/22	7	23.53	8	23.45	23.45	-1	11,135	-0.01%
2023/11/21	1	23.80	22.1	23.49	23.05	-21.1	11,163	-0.19%
2023/11/20	19	23.29	21	23.24	23.25	-2	11,011	-0.02%
2023/11/17	33	22.96	61.1	22.89	22.80	-28.1	10,827	-0.26%
2023/11/16	18	22.53	28	22.45	22.45	-10	10,606	-0.09%
2023/11/15	26.1	22.47	79.4	22.56	22.60	-53.3	10,389	-0.51%
2023/11/14	22.1	21.47	5	21.49	21.75	17.1	9,836	0.17%
2023/11/13	40.5	21.27	25	21.43	21.65	15.5	9,676	0.16%
2023/11/10	7	20.22	10	20.16	20.10	-3	9,288	-0.03%
2023/11/09	4	20.06	12	20.06	20.05	-8	9,223	-0.09%
2023/11/08	14	20.71	8	20.54	20.40	6	9,169	0.07%
2023/11/07	41	20.41	19	20.51	20.75	22	9,060	0.24%
2023/11/06	32	21.03	9	20.98	21.15	23	8,961	0.26%
2023/11/03	11	21.00	10	20.92	20.80	1	8,885	0.01%
2023/11/02	4	21.16	3	21.30	21.10	1	8,827	0.01%
2023/11/01	8	20.95	0	0.00	20.85	8	8,765	0.09%
2023/10/31	7	21.71	4	21.35	21.15	3	8,649	0.03%
2023/10/30	13	21.94	4	21.79	21.75	9	8,496	0.11%
2023/10/27	26	21.91	16	21.87	21.70	10	8,318	0.12%
2023/10/26	47	22.98	22	22.58	22.40	25	8,168	0.31%
2023/10/25	24	23.28	52.6	23.22	23.25	-28.6	8,159	-0.35%
2023/10/24	179.3	24.53	103	24.43	23.55	76.3	7,787	0.98%	大買/大賣/
2023/10/23	18	22.86	83	23.36	23.65	-65	6,176	-1.05%
2023/10/20	48	20.66	79.1	21.01	21.50	-31.1	5,607	-0.56%
2023/10/19	9	19.63	29	19.59	19.55	-20	4,977	-0.40%
2023/10/18	29	19.93	45.2	19.87	20.10	-16.2	4,813	-0.34%
2023/10/17	23	19.31	16	19.29	18.85	7	4,372	0.16%
2023/10/16	24.5	18.82	22	18.62	19.10	2.5	4,165	0.06%
2023/10/13	30	17.60	0	0.00	17.55	30	4,074	0.74%
2023/10/12	1	17.70	0	0.00	17.70	1	4,107	0.02%
2023/10/11	11	17.16	1	16.95	17.00	10	4,120	0.24%
2023/10/04	2	17.35	0	0.00	17.40	2	4,291	0.05%
2023/10/03	0	0.00	1	17.90	17.90	-1	4,333	-0.02%
2023/10/02	1	18.25	1	18.25	18.20	0	4,483	0.00%
2023/09/28	2	18.20	6	18.13	18.00	-4	4,658	-0.09%
2023/09/27	1	18.55	2	18.43	18.55	-1	5,089	-0.02%
2023/09/25	1	19.10	2	19.10	19.10	-1	5,205	-0.02%
2023/09/22	3	18.77	1	18.75	18.80	2	5,199	0.04%
2023/09/21	1	18.90	0	0.00	18.75	1	5,189	0.02%
2023/09/20	1	19.40	3	19.00	19.00	-2	5,188	-0.04%
2023/09/19	0	0.00	4	19.44	19.20	-4	5,173	-0.08%
2023/09/18	1	19.65	2	19.48	19.30	-1	5,157	-0.02%
2023/09/15	1	19.55	14	19.46	19.55	-13	5,156	-0.25%
2023/09/14	2	19.60	1	19.55	19.55	1	5,134	0.02%
2023/09/13	1	19.35	0	0.00	19.25	1	5,131	0.02%
2023/09/12	0	0.00	0	19.65	19.70	0	5,129	0.00%
2023/09/11	2	19.60	0	0.00	19.30	2	5,114	0.04%
2023/09/08	2	19.50	11	19.36	19.40	-9	5,071	-0.18%
2023/09/07	1	19.70	1	19.55	19.55	0	5,035	0.00%
2023/09/06	13	19.87	10	19.71	19.65	3	4,995	0.06%
2023/09/05	11	19.97	17	19.88	19.85	-6	4,916	-0.12%
2023/09/04	13	19.73	18	19.40	19.40	-5	4,799	-0.10%
2023/09/01	31	20.46	47	20.16	20.70	-16	4,607	-0.35%
2023/08/31	0	0.00	2	18.88	19.10	-2	4,113	-0.05%
2023/08/30	1	19.20	2	19.25	18.75	-1	4,098	-0.02%
2023/08/29	4	18.84	2	18.78	18.80	2	4,056	0.05%
2023/08/28	37	19.14	35	19.19	18.95	2	3,970	0.05%
2023/08/25	29	18.61	29.1	18.75	18.80	-0.1	3,661	0.00%
2023/08/24	0	0.00	38	17.86	17.50	-38	3,472	-1.09%
2023/08/22	1	16.70	0	0.00	16.70	1	3,433	0.03%
2023/08/21	1	17.00	2	17.00	16.95	-1	3,422	-0.03%
2023/08/18	1	17.40	3	17.02	17.00	-2	3,418	-0.06%
2023/08/15	2	17.30	2	17.30	17.30	0	3,394	0.00%
2023/08/14	10	17.00	0	0.00	17.00	10	3,389	0.30%
2023/08/11	6	17.43	3	17.73	17.35	3	3,371	0.09%
2023/08/10	0	17.70	0	0.00	17.55	0	3,364	0.00%
2023/08/09	5	18.25	0	0.00	18.20	5	3,323	0.15%
2023/08/08	0	18.60	2	18.50	18.50	-2	3,296	-0.06%
2023/08/07	1	18.75	2	18.65	18.75	-1	3,280	-0.03%
2023/08/04	4	18.18	1	18.10	18.10	3	3,244	0.09%
2023/08/02	1	18.55	5	18.25	18.10	-4	3,209	-0.12%
2023/08/01	0	0.00	12	18.55	18.50	-12	3,159	-0.38%
2023/07/31	35	19.16	11	20.20	18.70	24	3,108	0.77%
2023/07/28	79	20.33	78.2	20.43	20.05	0.8	2,944	0.03%
2023/07/27	5	18.80	13	18.96	19.35	-8	2,504	-0.32%
2023/07/26	0	0.00	2	17.88	17.60	-2	2,283	-0.09%
2023/07/25	3	17.93	2	18.00	17.90	1	2,266	0.04%
2023/07/24	4	17.74	2	17.80	17.55	2	2,228	0.09%
2023/07/21	10	18.00	7	17.75	17.90	3	2,206	0.14%
2023/07/20	0	0.00	5	18.06	18.05	-5	2,202	-0.23%
2023/07/18	6	18.38	9	18.11	17.85	-3	2,129	-0.14%
2023/07/17	2	17.95	1	18.10	17.95	1	2,030	0.05%
2023/07/14	13	17.87	7	17.90	17.85	6	1,998	0.30%
2023/07/13	25	18.16	20	17.99	17.85	5	1,994	0.25%
2023/07/12	3	17.88	6	17.83	17.90	-3	1,892	-0.16%
2023/07/11	6	17.80	4	17.80	17.80	2	1,846	0.11%
2023/07/10	2	17.60	1	17.85	17.50	1	1,821	0.05%
2023/07/07	8	18.29	19.1	17.98	17.85	-11.1	1,813	-0.61%
2023/07/06	120	18.24	43	18.19	18.40	77	1,658	4.64%	大買/
2023/07/05	25.1	17.99	102	18.49	18.00	-76.9	1,477	-5.20%	大賣/
2023/07/04	7	16.71	31	16.64	17.15	-24	1,025	-2.34%
2023/07/03	0	0.00	4	15.61	15.60	-4	908	-0.44%
2023/06/27	1	15.50	0	0.00	15.25	1	879	0.11%
2023/06/26	2	15.60	0	0.00	15.60	2	870	0.23%
2023/06/20	6	15.47	0	0.00	15.45	6	866	0.69%
2023/06/19	4	15.48	2	15.75	15.55	2	862	0.23%
2023/06/15	3	15.43	0	0.00	15.40	3	814	0.37%
2023/06/14	5	15.15	10	15.10	15.15	-5	781	-0.64%
2023/06/13	10	14.90	0.2	14.90	14.90	9.8	779	1.26%
2023/06/12	0	14.95	0	0.00	14.75	0	775	0.00%
2023/06/05	0	0.00	2	14.90	14.95	-2	830	-0.24%
2023/06/01	1	14.50	0	0.00	14.55	1	826	0.12%
2023/05/26	0	0.00	11	14.30	14.30	-11	855	-1.29%
2023/05/25	10	14.40	0	0.00	14.35	10	884	1.13%
2023/05/23	0	0.00	1	14.50	14.40	-1	928	-0.11%
2023/05/19	2	14.15	0	0.00	14.05	2	1,007	0.20%
2023/05/18	0.1	14.10	0	0.00	14.00	0.1	1,094	0.00%
2023/05/17	0	0.00	0.3	14.10	14.05	-0.3	1,097	-0.02%
2023/05/16	0.1	14.03	5	14.00	14.00	-4.9	1,099	-0.45%
2023/05/15	0.1	13.70	0	0.00	13.60	0.1	1,102	0.00%
2023/05/12	0.1	13.70	0	0.00	13.70	0.1	1,139	0.00%
2023/05/11	0.1	13.89	0	0.00	13.60	0.1	1,179	0.00%
2023/05/10	0.1	14.10	0	0.00	14.00	0.1	1,202	0.00%
2023/05/09	2.1	14.00	0	0.00	14.00	2.1	1,219	0.17%
2023/05/08	0.1	14.30	0	0.00	14.20	0.1	1,234	0.00%
2023/05/05	0.1	14.35	0	0.00	14.20	0.1	1,278	0.00%
2023/05/04	0.1	14.23	0	0.00	14.20	0.1	1,422	0.01%
2023/05/03	0.1	14.30	0	0.00	14.20	0.1	1,477	0.00%
2023/04/26	1	14.00	0	0.00	14.15	1	1,492	0.07%
2023/04/25	11	14.30	4	14.25	14.20	7	1,483	0.47%
2023/04/24	1	14.60	1	14.80	14.70	0	1,472	0.00%
2023/04/21	0	0.00	10	14.85	14.85	-10	1,471	-0.68%
2023/04/20	4	15.23	0	0.00	15.05	4	1,460	0.27%
2023/04/19	5	15.55	3	15.47	15.50	2	1,454	0.14%
2023/04/18	11	15.79	8	15.76	15.70	3	1,443	0.21%
2023/04/17	0	0.00	1	15.55	15.60	-1	1,412	-0.07%
2023/04/13	17	15.55	5	15.50	15.35	12	1,378	0.87%
2023/04/12	0	0.00	1	15.15	15.70	-1	1,355	-0.07%
2023/04/11	0	0.00	7	15.10	15.10	-7	1,302	-0.54%
2023/04/07	0	0.00	13	15.04	14.95	-13	1,294	-1.00%
2023/04/06	1	14.85	0	0.00	15.05	1	1,291	0.08%
2023/03/31	0	0.00	2	15.15	15.15	-2	1,288	-0.16%
2023/03/30	2	15.20	0	0.00	15.15	2	1,285	0.16%
2023/03/28	0	15.20	0	0.00	15.05	0	1,280	0.00%
2023/03/27	0	15.35	1	15.25	15.25	-1	1,275	-0.08%
2023/03/24	0	15.20	20	15.25	15.20	-20	1,275	-1.57%
2023/03/20	0	14.90	0	0.00	14.90	0	1,258	0.00%
2023/03/16	0.1	14.50	0	0.00	14.35	0.1	1,258	0.00%
2023/03/15	1	14.80	1	14.95	14.80	0	1,252	0.00%
2023/03/13	0	15.10	0	0.00	15.00	0	1,271	0.00%
2023/03/10	1	15.35	1	15.50	15.10	0	1,280	0.00%
2023/03/09	1	15.75	0	0.00	15.55	1	1,276	0.08%
2023/03/08	0	0.00	1	15.55	15.70	-1	1,267	-0.08%
2023/03/07	0	0.00	11	15.55	15.55	-11	1,243	-0.88%
2023/03/06	9	15.47	3	15.45	15.40	6	1,231	0.49%
2023/03/03	0	0.00	11	15.38	15.35	-11	1,223	-0.90%
2023/03/02	0	0.00	1	15.25	15.20	-1	1,209	-0.08%
2023/03/01	0	15.20	0	0.00	15.15	0	1,207	0.00%
2023/02/24	1	15.25	9	15.30	15.15	-8	1,204	-0.66%
2023/02/23	9	15.47	2	15.48	15.40	7	1,192	0.59%
2023/02/22	2	15.40	0	0.00	15.50	2	1,171	0.17%
2023/02/20	0	0.00	3	15.30	15.70	-3	1,163	-0.26%
2023/02/17	5	15.07	4	15.26	15.45	1	1,138	0.09%
2023/02/16	5	15.22	11	15.23	15.25	-6	1,104	-0.54%
2023/02/15	0	0.00	1	14.55	14.55	-1	1,033	-0.10%
2023/02/14	10	14.55	0	0.00	14.55	10	1,034	0.97%
2023/02/09	2	15.05	7	14.96	14.90	-5	1,101	-0.45%
2023/02/08	0	0.00	1	14.90	15.05	-1	1,068	-0.09%
2023/02/07	4	14.79	0	0.00	14.75	4	1,045	0.38%
2023/02/06	11	14.81	0	0.00	14.80	11	1,095	1.00%
2023/02/03	5	15.00	0	0.00	15.05	5	1,081	0.46%
2023/02/02	22	15.06	11	15.02	15.10	11	1,040	1.06%
2023/02/01	0	0.00	6.1	14.69	14.70	-6.1	900	-0.68%
2023/01/31	0	0.00	8	13.81	13.95	-8	852	-0.94%
2023/01/13	0.1	13.30	4	13.30	13.15	-3.9	837	-0.47%
2023/01/09	5	13.50	1	13.45	13.45	4	838	0.48%
2023/01/03	10	13.09	0	0.00	13.05	10	888	1.13%
2022/12/30	0	0.00	1	12.95	12.95	-1	889	-0.11%
2022/12/29	1	12.95	20	12.90	12.95	-19	892	-2.13%
2022/12/27	0	13.50	0	0.00	13.40	0	902	0.00%
2022/12/22	0	0.00	1	13.35	13.40	-1	943	-0.11%
2022/12/21	2	13.25	0	0.00	13.20	2	973	0.21%
2022/12/20	7	13.52	0	0.00	13.20	7	981	0.71%
2022/12/19	1	13.60	1	13.60	13.60	0	1,007	0.00%
2022/12/13	0	13.95	0	0.00	13.75	0	1,023	0.00%
2022/12/12	0	0.00	2	13.95	13.90	-2	1,022	-0.20%
2022/12/09	0	0.00	4	14.23	14.20	-4	1,032	-0.39%
2022/12/06	2	14.55	0	0.00	14.35	2	1,049	0.19%
2022/12/05	0	14.95	0	0.00	14.75	0	1,047	0.00%
2022/12/02	0	0.00	3	14.85	14.90	-3	1,039	-0.29%
2022/12/01	0	14.60	0	0.00	14.55	0	1,033	0.00%
2022/11/30	0	0.00	1	14.20	14.25	-1	1,031	-0.10%
2022/11/28	4	13.81	0	0.00	13.85	4	1,038	0.39%
2022/11/25	3	14.00	0	0.00	13.95	3	1,045	0.29%
2022/11/21	0	0.00	1	14.15	14.00	-1	1,053	-0.09%
2022/11/18	3	14.25	0	0.00	14.30	3	1,056	0.28%
2022/11/17	0	0.00	5	14.45	14.45	-5	1,050	-0.48%
2022/11/15	0	0.00	1	14.10	14.15	-1	1,028	-0.10%
2022/11/11	2	13.80	3	13.93	13.70	-1	1,020	-0.10%
2022/11/10	1	13.65	10	13.60	13.85	-9	1,005	-0.89%
2022/11/09	6	13.79	3	13.97	13.95	3	1,002	0.30%
2022/11/04	0	0.00	2	13.40	13.50	-2	943	-0.21%
2022/11/01	0	0.00	8	13.05	13.10	-8	938	-0.85%
2022/10/19	0.1	12.80	0	0.00	12.65	0.1	1,144	0.00%
2022/10/18	0	0.00	1	12.80	12.85	-1	1,148	-0.09%
2022/10/14	0	0.00	12	12.21	12.65	-12	1,178	-1.02%
2022/10/13	1	12.15	1	12.25	11.85	0	1,179	0.00%
2022/10/11	2	12.95	0	0.00	12.95	2	1,166	0.17%
2022/10/07	1	13.50	0	0.00	13.45	1	1,169	0.09%
2022/10/04	0	0.00	2	13.25	13.30	-2	1,203	-0.17%
2022/10/03	0	12.80	0	0.00	12.95	0	1,211	0.00%
2022/09/27	1	13.35	0	0.00	13.30	1	1,240	0.08%
2022/09/26	17	13.71	0	0.00	13.35	17	1,257	1.35%
2022/09/23	2	14.60	0	0.00	14.55	2	1,268	0.16%
2022/09/21	0	14.85	0	0.00	14.80	0	1,288	0.00%
2022/09/20	10	15.10	0	0.00	14.95	10	1,295	0.77%
2022/09/19	10	14.85	0	0.00	14.85	10	1,304	0.77%
2022/09/15	0	0.00	2	15.45	15.30	-2	1,327	-0.15%
2022/09/14	0	0.00	2	15.00	15.15	-2	1,346	-0.15%
2022/09/12	1	15.20	17	15.15	15.10	-16	1,396	-1.15%
2022/09/08	0	0.00	1	14.95	14.90	-1	1,433	-0.07%
2022/09/05	2	15.20	0	0.00	15.15	2	1,486	0.13%
2022/09/01	1	15.75	0	0.00	15.70	1	1,503	0.07%
2022/08/31	0	16.20	1	15.75	16.00	-1	1,498	-0.07%
2022/08/30	0	0.00	1.1	15.81	15.85	-1.1	1,502	-0.07%
2022/08/29	2	15.60	0	0.00	15.65	2	1,504	0.13%
2022/08/26	1	16.20	5	16.14	16.15	-4	1,501	-0.27%
2022/08/23	3	15.90	0	0.00	15.85	3	1,558	0.19%
2022/08/22	2	16.30	0	0.00	16.20	2	1,578	0.13%
2022/08/19	0	0.00	3	16.48	16.55	-3	1,578	-0.19%
2022/08/18	0	0.00	2	16.00	16.20	-2	1,566	-0.13%
2022/08/17	2	16.15	0	0.00	16.10	2	1,562	0.13%
2022/08/16	0	0.00	3	16.20	16.25	-3	1,562	-0.19%
2022/08/15	0	0.00	1	16.25	16.15	-1	1,564	-0.06%
2022/08/12	5	15.88	0	0.00	15.85	5	1,560	0.32%
2022/08/11	0	0.00	6	15.39	15.40	-6	1,547	-0.39%
2022/08/10	1	15.05	3	15.05	15.10	-2	1,543	-0.13%
2022/08/05	6	15.80	1	15.75	15.90	5	1,522	0.33%
2022/08/04	0	0.00	1	15.55	15.60	-1	1,524	-0.07%
2022/08/02	1	16.65	0	0.00	16.65	1	1,449	0.07%
2022/08/01	1	17.05	5	16.90	17.00	-4	1,436	-0.28%
2022/07/29	5	17.00	0	0.00	16.90	5	1,431	0.35%
2022/07/27	0	0.00	2	16.75	16.75	-2	1,419	-0.14%
2022/07/26	2	16.50	0	0.00	16.40	2	1,414	0.14%
2022/07/25	10	16.95	0	0.00	16.90	10	1,413	0.71%
2022/07/22	4	17.15	0	0.00	16.95	4	1,417	0.28%
2022/07/20	0	0.00	1	16.90	16.75	-1	1,441	-0.07%
2022/07/18	1	16.40	1	16.40	16.35	0	1,467	0.00%
2022/07/15	1	16.10	0	0.00	16.10	1	1,465	0.07%
2022/07/14	0	0.00	6	15.85	15.85	-6	1,470	-0.41%
2022/07/13	0	0.00	2	15.65	15.55	-2	1,472	-0.14%
2022/07/12	4	15.09	0	0.00	15.05	4	1,479	0.27%
2022/07/11	2	15.95	0	0.00	15.80	2	1,483	0.13%
2022/07/08	2	16.22	4	16.30	16.25	-2	1,481	-0.13%
2022/07/07	1	15.75	0	0.00	15.85	1	1,472	0.07%
2022/07/06	1	15.40	0	0.00	15.20	1	1,461	0.07%
2022/07/05	2	15.95	0	0.00	16.00	2	1,480	0.14%
2022/07/01	1	16.30	1	15.40	15.40	0	1,481	0.00%
2022/06/30	1	16.40	0	0.00	16.45	1	1,455	0.07%
2022/06/29	0	0.00	2	17.20	17.30	-2	1,439	-0.14%
2022/06/28	2	17.50	0	0.00	17.35	2	1,475	0.14%
2022/06/27	0	0.00	1	17.80	17.75	-1	1,494	-0.07%
2022/06/23	0	0.00	1	17.10	17.00	-1	1,529	-0.07%
2022/06/22	3	17.37	3	17.60	17.00	0	1,729	0.00%
2022/06/21	4	17.43	5	17.51	17.85	-1	1,759	-0.06%
2022/06/20	1	17.05	10	17.15	17.00	-9	1,775	-0.51%
2022/06/17	33	18.03	0	0.00	18.10	33	1,791	1.84%
2022/06/16	12	18.87	0	0.00	18.70	12	1,818	0.66%
2022/06/14	3	19.50	0	0.00	19.45	3	1,936	0.15%
2022/06/13	11	19.95	0	0.00	19.90	11	1,919	0.57%
2022/06/02	1	21.60	50	21.60	21.60	-49	2,090	-2.34%
2022/06/01	3	21.65	0	0.00	21.60	3	2,140	0.14%
2022/05/31	1	21.85	10	21.55	21.50	-9	2,156	-0.42%
2022/05/27	0	0.00	1	21.00	20.90	-1	2,114	-0.05%
2022/05/24	2	20.90	0	0.00	20.50	2	2,219	0.09%
2022/05/19	1	20.70	0	0.00	21.20	1	2,274	0.04%
2022/05/18	0	0.00	38	21.03	21.10	-38	2,291	-1.66%
2022/05/17	0	0.00	15	20.83	20.90	-15	2,320	-0.65%
2022/05/16	0	0.00	3	20.58	20.35	-3	2,338	-0.13%
2022/05/13	0	0.00	4	20.30	20.35	-4	2,348	-0.17%
2022/05/12	2	20.00	0	0.00	19.80	2	2,351	0.09%
2022/05/11	15	20.43	2	20.38	20.20	13	2,355	0.55%
2022/05/10	1	20.30	10	20.60	20.75	-9	2,427	-0.37%
2022/05/09	1	21.10	2	20.93	20.80	-1	2,479	-0.04%
2022/05/05	3	21.75	8	21.70	21.65	-5	2,516	-0.20%
2022/05/04	2	21.35	1	21.40	21.40	1	2,555	0.04%
2022/04/27	6	20.60	1	21.05	21.10	5	2,749	0.18%
2022/04/26	1	22.20	0	0.00	21.60	1	2,730	0.04%
2022/04/25	3	21.90	0	0.00	21.90	3	2,761	0.11%
2022/04/21	2	23.35	4	23.36	23.25	-2	2,810	-0.07%
2022/04/20	0	0.00	2	23.20	23.15	-2	2,845	-0.07%
2022/04/19	0	0.00	3	23.08	23.10	-3	2,891	-0.10%
2022/04/18	2	22.45	2	22.68	22.60	0	2,967	0.00%
2022/04/15	3	22.90	10	22.90	22.80	-7	2,993	-0.23%
2022/04/14	2	23.45	3	23.48	23.45	-1	3,097	-0.03%
2022/04/12	0	0.00	2	23.00	23.05	-2	3,248	-0.06%
2022/04/11	11	23.05	9	23.05	23.05	2	3,344	0.06%
2022/04/07	9	23.68	15	23.85	23.60	-6	3,776	-0.16%
2022/04/06	0	24.14	0	0.00	24.05	0	3,948	0.00%
2022/03/31	1	24.40	22	24.59	24.45	-21	4,293	-0.49%
2022/03/30	3	24.98	0	0.00	24.85	3	4,757	0.06%
2022/03/29	0	25.15	0	0.00	25.05	0	4,835	0.00%
2022/03/28	2	24.67	22	24.84	24.90	-20	4,878	-0.41%
2022/03/25	106	25.92	10	25.70	25.15	96	4,902	1.96%	大買/
2022/03/24	0	24.95	18	25.17	25.30	-18	4,738	-0.38%
2022/03/23	7	25.00	4	24.93	24.95	3	4,782	0.06%
2022/03/22	11	24.65	0	0.00	24.80	11	4,871	0.23%
2022/03/21	5	24.60	0	0.00	24.60	5	4,929	0.10%
2022/03/18	21	24.11	24	24.22	24.45	-3	4,986	-0.06%
2022/03/17	0	0.00	6	23.18	23.25	-6	4,941	-0.12%
2022/03/15	2	22.50	1	22.50	22.35	1	5,142	0.02%
2022/03/14	0	0.00	71	23.16	23.10	-71	5,373	-1.32%
2022/03/11	3	22.70	0	0.00	22.90	3	5,541	0.05%
2022/03/10	23	22.94	1	22.80	22.90	22	5,638	0.39%
2022/03/09	3	21.92	7	22.15	22.20	-4	5,696	-0.07%
2022/03/08	5	21.63	3	21.59	21.50	2	5,957	0.03%
2022/03/07	2	22.88	3	22.57	22.50	-1	7,005	-0.01%
2022/03/04	2	23.85	0	0.00	23.70	2	7,698	0.03%
2022/03/03	22	24.10	0	0.00	24.10	22	7,897	0.28%
2022/03/02	3	24.00	0	0.00	24.00	3	8,241	0.04%
2022/03/01	1	23.90	0	0.00	23.85	1	8,361	0.01%
2022/02/25	0	0.00	2	23.60	23.50	-2	8,418	-0.02%
2022/02/24	17	23.70	5	23.41	23.35	12	8,572	0.14%
2022/02/22	3	24.40	10	24.80	24.35	-7	9,124	-0.08%
2022/02/21	2	24.90	0	0.00	25.00	2	9,283	0.02%
2022/02/18	0	0.00	2	25.00	25.10	-2	9,691	-0.02%
2022/02/17	0	0.00	1	25.30	25.00	-1	9,801	-0.01%
2022/02/16	24	25.20	23	25.06	25.20	1	10,010	0.01%
2022/02/14	7	24.44	13	24.40	24.35	-6	10,236	-0.06%
2022/02/11	1	25.30	0	0.00	25.25	1	10,412	0.01%
2022/02/10	6	25.29	9	25.41	25.20	-3	10,542	-0.03%
2022/02/09	1	25.05	6	25.03	25.30	-5	10,585	-0.05%
2022/02/08	0	0.00	8	24.40	24.45	-8	10,600	-0.08%
2022/01/26	5	23.60	4	23.46	23.30	1	11,050	0.01%
2022/01/25	6	23.82	2	23.68	23.40	4	11,241	0.04%
2022/01/24	1	24.25	13	24.40	24.20	-12	11,341	-0.11%
2022/01/21	5	24.93	1	24.85	24.65	4	11,433	0.03%
2022/01/20	7	25.10	3	25.27	25.50	4	11,496	0.04%
2022/01/19	4	24.91	1	24.85	25.15	3	11,483	0.03%
2022/01/18	2	25.58	1	25.45	25.10	1	11,543	0.01%
2022/01/17	1	25.55	3	25.42	25.50	-2	11,564	-0.02%
2022/01/14	6	24.76	0	0.00	24.80	6	11,597	0.05%
2022/01/13	2	25.18	0	0.00	25.15	2	11,617	0.02%
2022/01/12	5	25.24	4	25.29	25.20	1	11,640	0.01%
2022/01/11	14.1	25.43	0	0.00	25.25	14.1	11,662	0.12%
2022/01/10	4	25.84	5	26.10	25.90	-1	11,660	-0.01%
2022/01/07	11	26.41	4	26.50	26.05	7	11,753	0.06%
2022/01/06	13	26.81	5	26.81	27.00	8	11,772	0.07%
2022/01/05	1	27.25	7	27.19	27.10	-6	11,815	-0.05%
2022/01/04	24	27.54	30	27.62	27.55	-6	11,843	-0.05%
2022/01/03	131	27.80	112	27.66	27.85	19	11,828	0.16%	大買/大賣/
2021/12/30	3	27.32	65	27.66	27.70	-62	11,651	-0.53%
2021/12/29	21	27.26	50	27.33	27.30	-29	11,570	-0.25%
2021/12/28	2	27.13	2	27.15	26.85	0	11,556	0.00%
2021/12/27	18	27.12	5	27.02	27.00	13	11,660	0.11%
2021/12/24	46	27.22	49	27.17	27.35	-3	11,567	-0.03%
2021/12/23	11	26.35	13	26.41	26.35	-2	11,213	-0.02%
2021/12/22	12.1	25.96	10	26.13	25.90	2.1	11,372	0.02%
2021/12/21	14	26.04	10	25.90	25.80	4	11,439	0.03%
2021/12/20	10	25.84	13	25.95	25.75	-3	11,510	-0.03%
2021/12/17	14	26.16	0	0.00	26.05	14	11,611	0.12%
2021/12/16	10	26.59	12	26.58	26.80	-2	11,789	-0.02%
2021/12/15	9	26.08	3	26.30	26.20	6	11,905	0.05%
2021/12/14	42	26.16	91	25.84	25.75	-49	12,137	-0.40%
2021/12/13	2	26.55	81	26.71	26.40	-79	12,420	-0.64%
2021/12/10	18	26.77	4.5	26.59	26.50	13.5	12,605	0.11%
2021/12/09	15	26.79	7	27.05	26.70	8	12,786	0.06%
2021/12/08	12	27.40	8	27.47	27.15	4	12,948	0.03%
2021/12/07	39	27.32	24	26.97	27.35	15	13,140	0.11%
2021/12/06	14	26.64	16.1	26.68	26.60	-2.1	13,635	-0.02%
2021/12/03	9	27.08	6	27.40	27.00	3	13,941	0.02%
2021/12/02	51	27.25	41	27.39	26.95	10	14,271	0.07%
2021/12/01	286.3	28.23	53	28.28	27.80	233.3	14,650	1.59%	大買/鉅額交易
2021/11/30	24	27.70	158.1	27.19	28.10	-134.1	14,388	-0.93%	大賣/鉅額交易
2021/11/29	56	25.30	45	25.88	25.55	11	14,168	0.08%
2021/11/26	66.2	26.81	38	26.92	26.60	28.2	14,466	0.19%
2021/11/25	29	26.62	9	26.57	26.45	20	14,563	0.14%
2021/11/24	18	26.08	30	25.98	26.20	-12	14,807	-0.08%
2021/11/23	23	26.68	9	26.31	26.15	14	15,772	0.09%
2021/11/22	111	27.19	95.1	27.36	27.30	15.9	16,008	0.10%	大買/
2021/11/19	9	26.33	34	26.72	26.85	-25	16,031	-0.16%
2021/11/18	29	26.27	0	0.00	26.10	29	16,273	0.18%
2021/11/17	13	26.93	25	26.55	26.90	-12	16,561	-0.07%
2021/11/16	15	25.75	28.1	25.59	25.90	-13.1	16,392	-0.08%
2021/11/15	27	25.40	44	25.72	25.60	-17	16,550	-0.10%
2021/11/12	21.2	25.03	10	25.01	24.55	11.2	16,751	0.07%
2021/11/11	3	25.55	6	25.42	25.20	-3	17,178	-0.02%
2021/11/10	6	25.53	8.1	25.40	25.55	-2.1	17,624	-0.01%
2021/11/09	6	26.27	4	26.23	26.00	2	18,390	0.01%
2021/11/08	13	25.97	9.1	26.27	25.80	4	18,846	0.02%
2021/11/05	19	25.79	6	25.56	25.85	13	19,553	0.07%
2021/11/04	35	25.95	35	25.92	25.70	0	20,495	0.00%
2021/11/03	221	26.45	234	26.03	25.80	-13	22,304	-0.06%	大買/大賣/
2021/11/02	60	26.53	15	26.30	26.60	45	24,642	0.18%
2021/11/01	11	26.10	31.3	25.98	25.95	-20.3	25,540	-0.08%
2021/10/29	12	25.45	26	25.55	25.20	-14	25,707	-0.05%
2021/10/28	14	26.04	4.1	25.80	26.05	9.9	25,842	0.04%
2021/10/27	1	25.80	5.1	25.58	25.80	-4.1	26,197	-0.02%
2021/10/26	21.3	25.56	3	25.45	25.10	18.3	26,488	0.07%
2021/10/25	7	25.64	10	25.60	25.70	-3	26,635	-0.01%
2021/10/22	1	25.55	3	25.53	25.45	-2	26,950	-0.01%
2021/10/21	1.2	25.23	14.2	25.25	25.05	-13	27,283	-0.05%
2021/10/20	110	25.35	101	25.20	25.15	9	27,492	0.03%	大買/大賣/
2021/10/19	26	25.13	73	25.19	25.30	-47	27,842	-0.17%
2021/10/18	69	24.66	1	24.60	24.55	68	28,634	0.24%
2021/10/15	11.2	24.51	63.2	24.77	24.80	-52	29,069	-0.18%
2021/10/14	9.1	23.93	11.2	23.67	23.65	-2.1	29,343	-0.01%
2021/10/13	59.1	23.77	17	24.10	23.70	42.1	29,746	0.14%
2021/10/12	20	24.49	8	24.61	24.35	12	29,981	0.04%
2021/10/08	24	25.90	20	25.46	25.55	4	30,475	0.01%
2021/10/07	4.1	25.45	52	26.04	26.10	-47.9	31,126	-0.15%
2021/10/06	150	25.72	142	24.96	24.90	8	32,701	0.02%	大買/大賣/
2021/10/05	7	25.46	6	25.25	25.65	1	33,514	0.00%
2021/10/04	55	24.98	39.4	25.05	24.50	15.7	35,120	0.04%
2021/10/01	12.1	26.07	86	26.40	25.85	-73.9	35,406	-0.21%
2021/09/30	20	26.83	27	26.83	27.00	-7	35,605	-0.02%
2021/09/29	21.1	26.71	15	26.94	26.30	6.1	35,968	0.02%
2021/09/28	8.1	28.01	15.3	27.89	28.05	-7.3	36,179	-0.02%
2021/09/27	14	28.23	4	28.54	28.20	10	36,410	0.03%
2021/09/24	2	28.73	19	28.59	28.55	-17	36,463	-0.05%
2021/09/23	32	28.41	89	29.20	28.20	-57	36,408	-0.16%
2021/09/22	29	28.69	15.8	28.20	28.30	13.2	36,306	0.04%
2021/09/17	171.2	28.83	114.3	28.66	28.75	56.9	36,253	0.16%	大買/大賣/
2021/09/16	14.3	29.15	57.4	29.37	29.55	-43.1	36,183	-0.12%
2021/09/15	22.2	28.45	10	28.43	28.30	12.2	35,892	0.03%
2021/09/14	8.2	29.26	35	29.19	29.05	-26.8	35,759	-0.08%
2021/09/13	34.1	29.36	12	29.16	28.90	22.1	35,654	0.06%
2021/09/10	40.1	29.62	26	29.67	29.85	14.1	35,997	0.04%
2021/09/09	60.2	29.79	83.4	30.04	30.10	-23.2	36,385	-0.06%
2021/09/08	15.1	29.03	23	28.67	28.30	-7.9	36,618	-0.02%
2021/09/07	170.3	28.70	200	28.65	28.50	-29.7	36,439	-0.08%	大買/大賣/
2021/09/06	90	29.97	51.5	29.88	29.90	38.5	36,113	0.11%
2021/09/03	87.1	30.41	118.2	30.46	30.65	-31.1	35,579	-0.09%	大賣/
2021/09/02	131	29.32	83.1	29.49	28.95	47.9	35,229	0.14%	大買/
2021/09/01	167	30.06	70.2	30.30	30.50	96.8	34,963	0.28%	大買/
2021/08/31	62	29.59	58.5	29.60	30.45	3.5	34,532	0.01%
2021/08/30	45	29.11	37	29.24	29.15	8	34,421	0.02%
2021/08/27	433	29.74	350	29.35	28.65	83	34,102	0.24%	大買/大賣/
2021/08/26	64	29.08	159.5	28.90	29.30	-95.5	33,124	-0.29%	大賣/
2021/08/25	53	28.50	65.5	28.67	28.55	-12.5	32,777	-0.04%
2021/08/24	283	28.47	246	27.78	27.95	37	32,487	0.11%	大買/大賣/
2021/08/23	75	27.69	98.1	27.97	28.60	-23.1	32,099	-0.07%
2021/08/20	163	25.85	180	26.24	26.50	-17	31,797	-0.05%	大買/大賣/
2021/08/19	39	26.35	79	26.07	25.50	-40	31,611	-0.13%
2021/08/18	180.3	25.39	164	25.01	26.90	16.3	31,672	0.05%	大買/大賣/
2021/08/17	557	26.21	572	26.25	25.05	-15	31,361	-0.05%	大買/大賣/
2021/08/16	17.1	25.66	87.4	25.95	25.85	-70.4	30,920	-0.23%
2021/08/13	77.2	27.75	74	27.34	26.85	3.2	30,425	0.01%
2021/08/12	62	27.97	40.1	27.95	28.05	21.9	29,558	0.07%
2021/08/11	262.3	28.35	245.5	27.50	27.40	16.8	29,119	0.06%	大買/大賣/
2021/08/10	95.1	29.58	116.5	29.62	29.30	-21.4	28,381	-0.08%	大賣/
2021/08/09	251.8	30.35	287	30.44	29.85	-35.2	27,503	-0.13%	大買/大賣/
2021/08/06	599.1	30.75	396.1	30.13	29.35	203	25,670	0.79%	大買/大賣/鉅額交易
2021/08/05	113.2	29.44	279.6	30.43	31.15	-166.4	23,188	-0.72%	大買/大賣/鉅額交易
2021/08/04	61	28.14	55	28.24	28.35	6	22,281	0.03%
2021/08/03	48.1	27.61	22	27.81	28.00	26.1	22,117	0.12%
2021/08/02	92.2	27.59	70	27.27	27.20	22.2	22,141	0.10%
2021/07/30	36	27.01	44	26.98	26.65	-8	21,909	-0.04%
2021/07/29	72.3	26.55	31	26.14	26.20	41.3	21,642	0.19%
2021/07/28	66.3	25.48	60.4	25.74	26.20	5.9	21,511	0.03%
2021/07/27	40	27.50	31.8	28.04	27.05	8.2	21,360	0.04%
2021/07/26	51.3	28.16	56	28.19	28.15	-4.7	21,094	-0.02%
2021/07/23	30.2	27.90	111	27.94	28.10	-80.8	21,018	-0.38%	大賣/
2021/07/22	176.3	28.23	86	27.98	27.80	90.3	20,792	0.43%	大買/
2021/07/21	55	27.15	120.3	27.30	27.55	-65.3	20,057	-0.33%	大賣/
2021/07/20	22	26.88	52	26.88	26.65	-30	19,848	-0.15%
2021/07/19	42.2	26.92	31	26.91	27.00	11.2	19,639	0.06%
2021/07/16	47	26.10	32	26.17	26.45	15	19,323	0.08%
2021/07/15	36.2	25.38	146	25.37	26.20	-109.8	19,163	-0.57%	大賣/鉅額交易
2021/07/14	58	25.97	120	25.71	25.30	-62	18,720	-0.33%	大賣/
2021/07/13	384.2	28.00	203	28.02	27.35	181.2	18,262	0.99%	大買/大賣/鉅額交易
2021/07/12	72.1	25.34	275	25.86	26.40	-202.9	16,717	-1.21%	大賣/鉅額交易
2021/07/09	454	24.01	300	24.16	24.00	154	15,872	0.97%	大買/大賣/鉅額交易
2021/07/08	16	22.65	135	23.03	23.20	-119	14,274	-0.83%	大賣/鉅額交易
2021/07/07	11	20.75	58	20.88	21.10	-47	13,999	-0.34%
2021/07/06	132.3	20.80	87	20.97	20.40	45.3	13,812	0.33%	大買/
2021/07/05	188	20.44	60	20.39	20.65	128	13,568	0.94%	大買/鉅額交易
2021/07/02	25	19.64	26	19.81	19.85	-1	13,896	-0.01%
2021/07/01	26	19.57	24	19.29	19.40	2	14,443	0.01%
2021/06/30	0	0.00	1	19.35	19.50	-1	14,510	-0.01%
2021/06/29	12	19.22	2	19.53	19.20	10	14,458	0.07%
2021/06/28	36	19.65	32	19.65	19.65	4	14,351	0.03%
2021/06/25	20	19.40	35	19.24	19.05	-15	14,312	-0.10%
2021/06/24	26	18.98	35	19.21	19.30	-9	14,589	-0.06%
2021/06/23	5	18.83	5	18.77	18.95	0	14,571	0.00%
2021/06/22	37	18.59	5	18.61	18.45	32	14,656	0.22%
2021/06/21	30	18.84	16	19.04	18.50	14	14,558	0.10%
2021/06/18	125	19.82	56	20.00	19.45	69	14,066	0.49%	大買/
2021/06/17	37	19.88	52	19.91	20.80	-15	13,399	-0.11%
2021/06/16	4	19.10	16	19.04	19.00	-12	12,572	-0.10%
2021/06/15	1	18.80	13	18.99	18.90	-12	12,434	-0.10%
2021/06/11	6	18.74	11.3	18.67	18.85	-5.3	12,411	-0.04%
2021/06/10	46	18.94	28	18.76	18.80	18	12,326	0.15%
2021/06/09	23	18.72	21	18.64	18.80	2	11,896	0.02%
2021/06/08	1	17.95	23	18.07	18.40	-22	11,693	-0.19%
2021/06/07	18	17.84	10	18.11	17.70	8	11,709	0.07%
2021/06/04	4	17.98	11	17.82	18.05	-7	11,394	-0.06%
2021/06/03	3	18.00	11	17.96	18.00	-8	11,377	-0.07%
2021/06/02	17	18.06	21	17.62	17.80	-4	11,354	-0.04%
2021/06/01	17	17.99	20	17.92	17.85	-3	11,327	-0.03%
2021/05/31	12	17.60	20	17.48	17.40	-8	11,239	-0.07%
2021/05/28	11	17.53	13	17.32	17.50	-2	11,235	-0.02%
2021/05/26	30	17.41	20	16.97	16.85	10	11,189	0.09%
2021/05/25	4	16.65	1	16.60	16.60	3	10,914	0.03%
2021/05/24	10	16.30	12	16.29	16.25	-2	10,951	-0.02%
2021/05/21	9	15.65	2	15.85	15.60	7	10,934	0.06%
2021/05/20	0	0.00	1	15.90	15.35	-1	11,253	-0.01%
2021/05/19	37	15.59	2	15.23	16.05	35	11,316	0.31%
2021/05/18	4	14.79	3	14.45	14.90	1	11,332	0.01%
2021/05/17	18	13.64	8	13.76	13.55	10	11,593	0.09%
2021/05/14	33	15.44	0	0.00	15.05	33	11,474	0.29%
2021/05/13	14	15.23	2	15.10	15.30	12	11,425	0.11%
2021/05/12	16	16.40	7	17.19	16.35	9	11,225	0.08%
2021/05/11	34	18.64	0	0.00	18.15	34	11,028	0.31%
2021/05/10	1	19.45	2	19.00	19.20	-1	10,942	-0.01%
2021/05/07	1	18.50	6	18.25	18.50	-5	10,759	-0.05%
2021/05/06	1	16.85	5	17.20	16.85	-4	10,719	-0.04%
2021/05/05	4	17.58	11	18.04	17.20	-7	10,680	-0.07%
2021/05/04	6	17.43	15	17.93	17.70	-9	10,660	-0.08%
2021/05/03	4	18.61	12	18.72	18.35	-8	10,488	-0.08%
2021/04/29	36	19.08	20	18.93	18.85	16	10,435	0.15%
2021/04/28	4	18.94	8	19.10	19.60	-4	10,339	-0.04%
2021/04/27	5	19.04	3	19.10	19.05	2	10,446	0.02%
2021/04/26	39	19.52	20	19.60	19.50	19	10,486	0.18%
2021/04/23	10	18.95	4	18.38	18.95	6	10,331	0.06%
2021/04/22	10	18.50	17	18.46	18.10	-7	10,438	-0.07%
2021/04/21	3	19.12	19	19.08	19.00	-16	11,121	-0.14%
2021/04/20	7	18.86	9	18.90	19.05	-2	11,229	-0.02%
2021/04/19	28	19.10	7	18.98	18.85	21	11,325	0.19%
2021/04/16	2	18.25	13	18.32	18.65	-11	11,180	-0.10%
2021/04/14	5	17.62	3	17.65	17.60	2	11,089	0.02%
2021/04/13	7	18.78	18	18.60	18.15	-11	11,094	-0.10%
2021/04/12	8	18.59	9	18.53	18.45	-1	11,003	-0.01%
2021/04/09	8	18.12	25	18.28	18.20	-17	10,957	-0.16%
2021/04/08	40	18.90	20	18.81	18.90	20	10,753	0.19%
2021/04/07	13	18.04	107	17.94	18.45	-94	9,992	-0.94%	大賣/
2021/04/06	7	16.35	24	16.62	16.80	-17	9,169	-0.19%
2021/04/01	5	16.05	0	0.00	16.10	5	9,004	0.06%
2021/03/31	5	16.10	50	16.15	16.05	-45	9,079	-0.50%
2021/03/30	15	16.07	61	16.19	16.15	-46	9,048	-0.51%
2021/03/29	132	16.90	30	16.95	16.50	102	8,930	1.14%	大買/鉅額交易
2021/03/26	3	16.33	3	16.55	16.45	0	8,460	0.00%
2021/03/25	19	16.34	71	16.51	16.15	-52	8,444	-0.62%
2021/03/24	2	16.20	4	16.29	16.10	-2	8,306	-0.02%
2021/03/23	16	16.05	8	15.90	15.85	8	8,273	0.10%
2021/03/22	35	16.45	13	16.47	16.40	22	8,191	0.27%
2021/03/19	5	15.95	23	16.12	16.25	-18	8,094	-0.22%
2021/03/18	8	16.25	36	16.21	16.25	-28	8,125	-0.34%
2021/03/17	10	16.05	9	16.08	16.00	1	8,179	0.01%
2021/03/16	0	15.75	5	15.85	15.85	-5	8,235	-0.06%
2021/03/15	10	15.75	2	15.80	15.85	8	8,432	0.09%
2021/03/12	25	15.70	5	15.50	15.70	20	8,564	0.23%
2021/03/11	0	0.00	15	15.58	15.45	-15	8,905	-0.17%
2021/03/10	2	15.20	1	15.15	15.10	1	9,136	0.01%
2021/03/09	6	14.84	1	15.00	14.85	5	9,208	0.05%
2021/03/08	16	15.01	0	0.00	15.15	16	9,490	0.17%
2021/03/05	4	15.15	0	0.00	15.10	4	9,625	0.04%
2021/03/04	3	15.55	18	15.64	15.40	-15	9,804	-0.15%
2021/03/03	7	15.61	1	15.60	15.70	6	9,899	0.06%
2021/03/02	12	15.90	11	16.15	15.75	1	9,876	0.01%
2021/02/26	40	16.00	1	16.05	16.05	39	9,941	0.39%
2021/02/25	0	0.00	3	15.85	15.80	-3	10,284	-0.03%
2021/02/24	25	16.29	30	16.25	15.75	-5	10,344	-0.05%
2021/02/23	13	16.10	33	16.07	16.10	-20	10,691	-0.19%
2021/02/22	27	16.17	36	16.06	16.10	-9	10,581	-0.09%
2021/02/19	4	15.70	40	15.37	15.60	-36	10,255	-0.35%
2021/02/18	15	15.20	32	15.17	15.30	-17	10,124	-0.17%
2021/02/17	20	14.80	92	15.15	15.30	-72	9,965	-0.72%
2021/02/04	5	13.90	0	0.00	13.85	5	9,606	0.05%
2021/02/03	5	13.95	5	14.00	13.90	0	9,550	0.00%
2021/02/02	1	13.80	0	0.00	13.80	1	9,551	0.01%
2021/02/01	5	13.35	14	13.34	13.55	-9	9,597	-0.09%
2021/01/29	9	13.92	3	13.88	13.80	6	9,543	0.06%
2021/01/28	2	14.38	6	14.27	14.25	-4	9,444	-0.04%
2021/01/27	3	13.92	6	13.85	13.90	-3	9,261	-0.03%
2021/01/26	23	14.13	3	14.13	14.00	20	9,212	0.22%
2021/01/25	36	14.20	23	14.27	14.25	13	9,146	0.14%
2021/01/22	66	14.58	20	14.59	14.50	46	9,103	0.51%
2021/01/21	10	14.48	13	14.47	14.35	-3	9,046	-0.03%
2021/01/20	22	14.74	18	15.31	14.35	4	8,951	0.04%
2021/01/19	16	14.75	23	14.91	15.10	-7	8,694	-0.08%
2021/01/18	59.4	14.33	3	14.37	14.50	56.4	8,591	0.66%
2021/01/15	71	15.17	12	15.38	15.00	59	8,613	0.68%
2021/01/14	140	16.06	89	16.11	16.00	51	8,441	0.60%	大買/
2021/01/13	0	0.00	29	15.12	15.55	-29	7,538	-0.38%
2021/01/12	27	15.05	16.3	15.16	14.50	10.8	7,235	0.15%
2021/01/11	11	14.70	14.1	14.75	14.80	-3.1	6,975	-0.04%
2021/01/08	10	14.38	5	14.40	14.25	5	6,834	0.07%
2021/01/07	6	14.40	40	14.25	14.55	-34	6,790	-0.50%
2021/01/06	16	14.46	0	0.00	14.10	16	6,719	0.24%
2021/01/05	7	14.64	6	14.73	14.90	1	6,538	0.02%
2021/01/04	22	14.58	9	14.56	14.55	13	6,416	0.20%
2020/12/31	5	14.00	3	14.25	14.25	2	6,307	0.03%
2020/12/30	18	14.12	8	14.12	14.05	10	6,261	0.16%
2020/12/29	4	14.15	7	14.45	14.10	-3	6,232	-0.05%
2020/12/28	5	14.20	0	0.00	14.35	5	6,224	0.08%
2020/12/25	1	14.00	20	14.30	14.20	-19	6,165	-0.31%
2020/12/24	2	13.90	6	14.00	13.95	-4	6,046	-0.07%
2020/12/23	6	13.63	0	0.00	13.80	6	6,018	0.10%
2020/12/22	2	13.65	15	14.03	13.50	-13	6,020	-0.22%
2020/12/21	1	13.65	15	13.40	13.65	-14	6,003	-0.23%
2020/12/18	13	13.88	10	13.98	13.80	3	5,951	0.05%
2020/12/17	2	14.20	20	14.11	14.15	-18	5,882	-0.31%
2020/12/16	0	0.00	13	14.12	14.10	-13	5,860	-0.22%
2020/12/15	3	14.07	0	0.00	14.00	3	5,830	0.05%
2020/12/14	21	14.44	20	14.48	14.35	1	5,774	0.02%
2020/12/11	10	13.97	1	14.00	13.85	9	5,674	0.16%
2020/12/10	3	14.50	0	0.00	14.40	3	5,542	0.05%
2020/12/09	1	14.40	37	14.72	14.95	-36	5,392	-0.67%
2020/12/08	17	14.40	14	14.55	14.40	3	5,187	0.06%
2020/12/07	16	14.46	52	14.67	14.55	-36	5,049	-0.71%
2020/12/04	13	13.43	25	13.74	13.70	-12	4,674	-0.26%
2020/12/03	10	13.10	48	13.14	13.10	-38	4,405	-0.86%
2020/12/02	20	13.15	37	13.46	13.35	-17	4,450	-0.38%
2020/12/01	0	0.00	5	12.70	13.00	-5	4,151	-0.12%
2020/11/30	6	12.76	10	12.74	12.65	-4	4,000	-0.10%
2020/11/27	5	12.15	22	12.43	12.55	-17	3,815	-0.45%
2020/11/26	10	12.10	2	12.20	12.15	8	3,693	0.22%
2020/11/25	1	12.30	3	12.35	12.15	-2	3,660	-0.05%
2020/11/24	9	12.17	20	12.25	12.10	-11	3,506	-0.31%
2020/11/23	4	11.93	0	0.00	11.90	4	3,088	0.13%
2020/11/20	93	11.99	10	12.18	12.05	83	3,046	2.72%
2020/11/17	0	0.00	2	11.55	11.30	-2	2,555	-0.08%
2020/11/12	2	11.20	0	0.00	11.15	2	2,581	0.08%
2020/11/11	0	0.00	5	11.25	11.25	-5	2,600	-0.19%
2020/11/09	5	11.35	50	11.30	11.20	-45	2,800	-1.61%
2020/11/02	0	0.00	10	10.50	10.65	-10	2,857	-0.35%
2020/10/30	38	10.70	1	10.80	10.65	37	2,872	1.29%
2020/10/29	13	10.71	1	10.80	10.85	12	2,876	0.42%
2020/10/28	11	11.14	0	0.00	11.00	11	2,869	0.38%
2020/10/27	2	11.38	13	11.39	11.30	-11	2,850	-0.39%
2020/10/26	0	0.00	0	11.40	11.55	0	2,838	0.00%
2020/10/23	28	11.68	7	11.16	11.70	21	2,798	0.75%
2020/10/21	0	0.00	1	10.95	11.00	-1	2,532	-0.04%
2020/10/20	1	10.85	0	0.00	10.85	1	2,549	0.04%
2020/10/19	20	10.80	0	0.00	10.85	20	2,580	0.78%
2020/10/13	0	0.00	2	10.75	10.85	-2	2,761	-0.07%
2020/10/12	0	0.00	50	11.10	10.90	-50	2,823	-1.77%
2020/10/05	5	10.70	0	0.00	10.70	5	3,062	0.16%
2020/09/30	0	0.00	12	10.50	10.60	-12	3,115	-0.39%
2020/09/28	0	0.00	10	10.40	10.55	-10	3,508	-0.28%
2020/09/25	5	10.10	0	0.00	10.35	5	4,294	0.12%
2020/09/24	52	10.51	0	0.00	10.50	52	4,587	1.13%
2020/09/23	2	11.00	1	11.00	11.00	1	4,604	0.02%
2020/09/21	2	11.55	0	0.00	11.40	2	4,627	0.04%
2020/09/15	1	11.70	0	0.00	11.65	1	4,626	0.02%
2020/09/11	2	11.20	0	0.00	11.25	2	4,703	0.04%
2020/09/10	0	0.00	5	11.73	11.55	-5	4,691	-0.11%
2020/09/09	1	11.65	0	0.00	11.70	1	4,688	0.02%
2020/09/07	5	12.20	9	12.14	12.10	-4	4,696	-0.09%
2020/09/04	1	11.75	0	0.00	11.75	1	4,943	0.02%
2020/09/01	0	0.00	20	11.60	11.75	-20	5,162	-0.39%
2020/08/31	0	0.00	7	11.85	11.60	-7	5,167	-0.14%
2020/08/27	2	11.75	2	11.90	11.55	0	5,225	0.00%
2020/08/26	0	0.00	39	11.96	11.75	-39	5,259	-0.74%
2020/08/25	0	0.00	65	11.76	11.75	-65	5,244	-1.24%
2020/08/24	3	11.20	0	0.00	11.30	3	5,189	0.06%
2020/08/21	0	0.00	13	10.95	11.25	-13	5,189	-0.25%
2020/08/20	82	11.05	0	0.00	10.80	82	5,172	1.59%
2020/08/19	10	11.60	1	11.50	11.50	9	5,126	0.18%
2020/08/17	14	11.76	2	11.85	11.75	12	5,096	0.24%
2020/08/14	7	11.70	4	11.73	11.70	3	5,068	0.06%
2020/08/13	11	11.80	2	11.60	11.50	9	5,021	0.18%
2020/08/12	1	11.50	50	12.00	12.00	-49	4,842	-1.01%
2020/08/10	0	0.00	1	11.20	11.25	-1	4,782	-0.02%
2020/07/29	6	10.60	10	10.40	10.50	-4	4,881	-0.08%
2020/07/28	60	10.48	1	10.40	10.40	59	4,862	1.21%
2020/07/27	1	10.70	10	10.75	10.60	-9	4,865	-0.18%
2020/07/24	1	11.00	0	0.00	10.85	1	4,981	0.02%
2020/07/23	10	11.20	0	0.00	11.15	10	5,028	0.20%
2020/07/22	0	0.00	2	11.20	11.10	-2	5,033	-0.04%
2020/07/21	0	0.00	5	11.10	11.10	-5	5,005	-0.10%
2020/07/20	1	10.60	0	0.00	10.65	1	4,984	0.02%
2020/07/17	7	11.04	0	0.00	10.80	7	4,947	0.14%
2020/07/16	50	11.05	26	11.15	11.15	24	4,902	0.49%
2020/07/15	0	0.00	1	11.45	11.40	-1	4,831	-0.02%
2020/07/14	2	11.60	4	11.80	11.50	-2	4,764	-0.04%
2020/07/13	2	11.65	10	11.70	11.70	-8	4,739	-0.17%
2020/07/10	21	11.77	33	11.76	11.60	-12	4,711	-0.25%
2020/07/09	33	12.36	55	12.32	12.35	-22	4,636	-0.47%
2020/07/08	31	12.57	61	12.78	12.85	-30	4,513	-0.66%
2020/07/07	24	12.36	42	12.35	12.35	-18	4,321	-0.42%
2020/07/06	135	12.89	135	12.99	12.95	0	4,112	0.00%	大買/大賣/
2020/07/03	30	11.80	125	11.74	11.90	-95	3,344	-2.84%	大賣/
2020/07/02	0	0.00	6	10.73	10.85	-6	3,054	-0.20%
2020/07/01	0	0.00	2	10.55	10.50	-2	2,989	-0.07%
2020/06/29	0	0.00	5	10.40	10.30	-5	2,951	-0.17%
2020/06/23	1	10.35	0	0.00	10.30	1	2,983	0.03%
2020/06/19	1	10.85	5	10.71	10.75	-4	3,052	-0.13%
2020/06/17	1	10.60	1	10.45	10.50	0	2,972	0.00%
2020/06/16	0	0.00	13	10.27	10.40	-13	2,980	-0.44%
2020/06/15	0	0.00	36	10.36	10.20	-36	2,988	-1.20%
2020/06/12	3	10.22	6	10.15	10.25	-3	2,986	-0.10%
2020/06/11	89	10.81	27	10.90	10.50	62	2,959	2.09%
2020/06/10	0	0.00	73	10.27	10.65	-73	2,602	-2.80%
2020/06/05	0	0.00	60	9.94	9.86	-60	2,483	-2.42%
2020/06/04	0	0.00	10	9.84	9.79	-10	2,506	-0.40%
2020/06/03	46	10.04	45	9.86	9.84	1	2,562	0.04%
2020/06/02	0	0.00	5	9.93	9.96	-5	2,515	-0.20%
2020/06/01	5	9.72	18	9.38	9.53	-13	2,497	-0.52%
2020/05/29	0	0.00	133	9.36	9.34	-133	2,471	-5.38%	大賣/鉅額交易
2020/05/28	3	9.44	0	0.00	9.33	3	2,518	0.12%
2020/05/27	0	0.00	1	9.45	9.45	-1	2,567	-0.04%
2020/05/26	5	9.35	0	0.00	9.32	5	2,808	0.18%
2020/05/25	4	9.30	0	0.00	9.31	4	2,867	0.14%
2020/05/22	2	9.37	0	0.00	9.37	2	2,912	0.07%
2020/05/21	1	9.60	1	9.60	9.60	0	2,929	0.00%
2020/05/19	2	9.30	1	9.36	9.36	1	2,930	0.03%
2020/05/18	3	9.28	0	0.00	9.23	3	2,976	0.10%
2020/05/15	6	9.34	3	9.57	9.41	3	2,992	0.10%
2020/05/14	63	9.54	2	9.77	9.52	61	2,982	2.05%
2020/05/12	51	9.71	3	9.80	9.85	48	2,977	1.61%
2020/05/08	1	9.97	0	0.00	9.97	1	3,030	0.03%
2020/05/07	0	0.00	2	10.15	10.15	-2	2,984	-0.07%
2020/05/06	10	10.00	2	10.10	9.90	8	2,959	0.27%
2020/05/05	1	10.00	0	0.00	9.85	1	2,911	0.03%
2020/05/04	1	9.88	10	9.90	9.88	-9	2,912	-0.31%
2020/04/30	3	10.07	6	9.98	9.99	-3	2,921	-0.10%
2020/04/29	18	10.23	16	10.04	10.00	2	2,938	0.07%
2020/04/28	1	10.10	59	10.19	10.30	-58	2,866	-2.02%
2020/04/27	0	0.00	29	9.44	9.68	-29	2,937	-0.99%
2020/04/23	2	9.37	5	9.36	9.42	-3	3,380	-0.09%
2020/04/21	30	8.81	0	0.00	8.81	30	3,831	0.78%
2020/04/17	2	9.56	12	9.56	9.30	-10	3,958	-0.25%
2020/04/16	5	9.23	12	9.27	9.50	-7	3,932	-0.18%
2020/04/15	0	0.00	13	9.17	9.18	-13	3,957	-0.33%
2020/04/14	0	0.00	5	9.11	9.12	-5	3,972	-0.13%
2020/04/10	5	8.87	7	8.87	8.88	-2	3,999	-0.05%
2020/04/01	2	8.31	1	8.30	8.26	1	4,148	0.02%
2020/03/31	3	8.18	0	0.00	8.24	3	4,273	0.07%
2020/03/30	1	7.90	1	8.06	8.29	0	4,335	0.00%
2020/03/27	4	8.10	1	8.46	8.10	3	4,668	0.06%
2020/03/26	8	8.05	0	0.00	8.21	8	4,916	0.16%
2020/03/25	4	7.56	0	0.00	7.74	4	4,873	0.08%
2020/03/20	0	0.00	7.6	7.45	7.43	-7.6	4,804	-0.16%
2020/03/19	6	7.03	0	0.00	7.03	6	4,772	0.13%
2020/03/17	5	8.41	0	0.00	8.06	5	4,705	0.11%
2020/03/16	29	9.04	0	0.00	8.85	29	4,671	0.62%
2020/03/13	54	9.07	31	9.50	9.54	23	4,623	0.50%
2020/03/11	21	10.86	0	0.00	10.55	21	4,457	0.47%
2020/03/10	14	10.43	9	10.75	11.00	5	4,421	0.11%
2020/03/09	14	10.78	1	11.10	10.60	13	4,368	0.30%
2020/03/06	1	10.85	0	0.00	10.80	1	4,293	0.02%
2020/03/05	10	11.00	1	11.20	11.05	9	4,266	0.21%
2020/03/04	0	0.00	27	10.90	11.15	-27	4,221	-0.64%
2020/03/03	2	10.88	16	10.98	10.75	-14	4,161	-0.34%
2020/03/02	16	10.88	1	10.70	10.95	15	4,096	0.37%
2020/02/27	91	10.91	41	11.03	10.70	50	4,033	1.24%
2020/02/26	0	0.00	55	10.50	10.65	-55	3,782	-1.45%
2020/02/25	100	10.18	210	10.02	10.35	-110	3,712	-2.96%	大賣/鉅額交易
2020/02/24	25	10.21	15	10.18	10.20	10	3,646	0.27%
2020/02/21	17	10.45	0	0.00	10.40	17	3,617	0.47%
2020/02/19	8	10.53	29	10.57	10.55	-21	3,600	-0.58%
2020/02/17	13	10.25	40	10.25	10.25	-27	3,519	-0.77%
2020/02/14	36	10.44	0	0.00	10.45	36	3,504	1.03%
2020/02/13	58	10.48	0	0.00	10.45	58	3,496	1.66%
2020/02/12	43	10.55	0	0.00	10.55	43	3,507	1.23%
2020/02/11	5	10.20	0	0.00	10.15	5	3,418	0.15%
2020/02/07	2	10.30	0	0.00	10.20	2	3,403	0.06%
2020/02/06	0	0.00	5	10.40	10.45	-5	3,388	-0.15%
2020/02/05	2	10.40	40	10.23	10.20	-38	3,372	-1.13%
2020/02/04	3	10.40	15	10.42	10.40	-12	3,342	-0.36%
2020/02/03	10	10.18	0	0.00	10.20	10	3,319	0.30%
2020/01/31	13	10.96	9	11.04	10.90	4	3,262	0.12%
2020/01/30	66	10.98	8	11.05	10.90	58	3,201	1.81%
2020/01/20	5	11.45	6	11.55	11.50	-1	3,057	-0.03%
2020/01/17	51	11.62	56	11.49	11.40	-5	2,938	-0.17%
2020/01/16	44	11.00	64	11.11	11.75	-20	2,603	-0.77%
2020/01/15	3	10.30	3	10.65	10.70	0	2,178	0.00%
2020/01/13	0	0.00	4	10.30	10.40	-4	2,083	-0.19%
2020/01/10	5	10.05	0	0.00	10.05	5	1,955	0.26%
2020/01/09	30	10.20	0	0.00	10.25	30	1,945	1.54%
2020/01/08	19	10.11	12	10.03	9.96	7	1,907	0.37%
2020/01/07	50	10.00	0	0.00	9.96	50	1,882	2.66%
2020/01/02	11	10.56	0	0.00	10.55	11	1,773	0.62%
2019/12/31	10	10.40	30	10.47	10.40	-20	1,713	-1.17%
2019/12/30	36	10.47	34	10.79	10.45	2	1,695	0.12%
2019/12/27	9	10.43	1	10.50	10.65	8	1,638	0.49%
2019/12/26	6	10.95	55	10.94	10.85	-49	1,553	-3.15%
2019/12/25	7	10.59	4	10.63	10.55	3	1,408	0.21%
2019/12/24	94	10.51	66	10.48	10.70	28	1,332	2.10%
2019/12/23	209	10.28	7	10.40	10.40	202	984	20.52%	大買/鉅額交易
2019/12/18	0	0.00	2	9.32	9.21	-2	689	-0.29%
2019/12/17	10	9.10	0	0.00	9.22	10	687	1.45%
2019/12/11	0	0.00	2	9.15	9.18	-2	650	-0.31%
2019/11/13	0	0.00	106	8.71	8.70	-106	822	-12.88%	大賣/鉅額交易
2019/11/12	0	0.00	104	8.79	8.77	-104	821	-12.66%	大賣/鉅額交易
2019/11/11	7	8.86	267	9.09	8.78	-260	816	-31.84%	大賣/鉅額交易
2019/11/01	0	0.00	1	9.22	9.24	-1	803	-0.12%
2019/10/28	0	0.00	123	9.46	9.39	-123	822	-14.96%	大賣/鉅額交易
2019/10/25	0	0.00	2	9.74	9.51	-2	839	-0.24%
2019/10/03	0	0.00	1	9.19	9.21	-1	857	-0.12%
2019/09/27	2	9.40	0	0.00	9.20	2	867	0.23%
2019/09/23	5	9.45	5	9.65	9.64	0	836	0.00%
2019/09/19	26	9.27	101	9.26	9.39	-75	804	-9.32%	大賣/
2019/09/17	5	9.24	0	0.00	9.22	5	786	0.64%
2019/09/16	6	9.18	0	0.00	9.19	6	790	0.76%
2019/09/11	0	0.00	6	9.25	9.24	-6	793	-0.76%
2019/09/10	0	0.00	99	9.29	9.29	-99	790	-12.52%
2019/09/05	1	9.60	0	0.00	9.55	1	736	0.14%
2019/09/02	0	0.00	52.3	8.89	8.98	-52.3	616	-8.49%
2019/08/26	0	0.00	1	8.74	8.74	-1	585	-0.17%
2019/08/22	0	0.00	57	8.89	8.85	-57	585	-9.74%
2019/08/19	8	8.84	0	0.00	8.80	8	571	1.40%
2019/08/14	1	9.01	6	8.96	8.90	-5	578	-0.87%
2019/08/07	4	8.66	0	0.00	8.63	4	562	0.71%
2019/08/02	2	8.56	0	0.00	8.60	2	564	0.35%
2019/08/01	61	8.88	0	0.00	8.95	61	556	10.97%
2019/07/29	32	9.28	0	0.00	9.19	32	541	5.90%
2019/07/26	5	9.11	0	0.00	9.11	5	521	0.96%
2019/07/25	5	8.86	0	0.00	8.87	5	501	1.00%
2019/07/23	0	0.00	10	9.04	8.88	-10	506	-1.97%
2019/07/15	40	8.91	0	0.00	8.91	40	630	6.34%
2019/05/29	4	8.40	0	0.00	8.44	4	794	0.50%
2019/05/28	0	0.00	2	8.50	8.46	-2	797	-0.25%
2019/05/24	3	8.32	0	0.00	8.29	3	816	0.37%
2019/05/10	2	9.10	1	9.20	9.10	1	1,039	0.10%
2019/05/08	0	0.00	2	9.50	9.55	-2	1,032	-0.19%
2019/05/03	0	9.60	0	0.00	9.65	0	1,030	0.00%
2019/04/24	0	0.00	5	9.98	9.94	-5	1,007	-0.50%
2019/04/23	0	0.00	10	10.05	10.10	-10	988	-1.01%
2019/04/22	12	10.23	1	10.20	10.25	11	962	1.14%
2019/04/09	1	9.82	0	0.00	9.87	1	811	0.12%
2019/04/08	0	0.00	2	9.63	9.78	-2	802	-0.25%
2019/04/02	0	0.00	2	9.55	9.60	-2	783	-0.26%
2019/04/01	1	9.51	0	0.00	9.51	1	776	0.13%
2019/03/28	2	9.70	0	0.00	9.70	2	752	0.27%
2019/03/11	2	9.90	0	0.00	10.00	2	653	0.31%
2019/03/08	0	0.00	6	10.05	10.05	-6	661	-0.91%
2019/03/07	1	10.05	0	0.00	10.10	1	693	0.14%
2019/03/06	0	0.00	1	10.40	10.30	-1	731	-0.14%
2019/02/26	0	0.00	7	10.20	10.10	-7	697	-1.00%
2019/02/22	5	10.35	0	0.00	10.30	5	678	0.74%
2019/02/21	0	0.00	4	10.20	10.15	-4	642	-0.62%
2019/02/19	0	0.00	34	10.25	10.20	-34	626	-5.43%
2019/02/18	34	10.22	0	0.00	10.20	34	611	5.56%
2019/02/15	5	10.24	0	0.00	10.45	5	582	0.86%
2019/02/14	9	9.84	2	9.68	9.87	7	490	1.43%
2019/01/30	1	9.17	0	0.00	9.14	1	422	0.24%
2019/01/22	0	0.00	1	9.16	9.13	-1	426	-0.23%
2019/01/11	3	9.13	0	0.00	9.14	3	441	0.68%
2019/01/10	2	9.24	0	0.00	9.24	2	443	0.45%
2018/12/20	0	0.00	5	9.12	8.95	-5	523	-0.96%
2018/12/17	0	0.00	10	9.35	9.33	-10	538	-1.86%
2018/12/12	0	0.00	3	9.50	9.46	-3	546	-0.55%
2018/12/06	2	9.30	0	0.00	9.23	2	620	0.32%
2018/12/05	1	9.58	0	0.00	9.60	1	616	0.16%
2018/12/04	1	9.80	0	0.00	9.76	1	628	0.16%
2018/11/29	20	9.67	53	9.19	9.85	-33	579	-5.70%
2018/11/23	0	0.00	0	8.90	8.80	0	528	0.00%
2018/11/21	1	8.70	0	0.00	8.71	1	533	0.19%
2018/10/26	0	0.00	9	8.50	8.20	-9	618	-1.45%
2018/10/25	50	8.46	0	0.00	8.37	50	633	7.89%
2018/10/17	2	9.10	1	9.12	8.96	1	638	0.16%
2018/10/16	0	0.00	1	8.91	8.92	-1	640	-0.16%
2018/10/12	0	0.00	1	8.30	8.68	-1	645	-0.15%
2018/10/11	162	8.89	30	9.01	8.73	132	646	20.43%	大買/鉅額交易
2018/10/05	25	9.78	0	0.00	9.75	25	625	4.00%
2018/10/04	45	10.02	0	0.00	10.00	45	625	7.19%
2018/10/03	10	10.05	1	10.10	10.10	9	632	1.42%
2018/10/02	5	10.05	0	0.00	10.10	5	646	0.77%
2018/09/26	10	10.12	0	0.00	10.10	10	704	1.42%
2018/09/25	0	0.00	10	10.20	10.15	-10	713	-1.40%
2018/09/17	60	10.47	51	10.60	10.40	9	767	1.17%
2018/09/13	80	9.44	59	9.95	10.25	21	784	2.68%
2018/09/11	4	9.94	0	0.00	10.05	4	792	0.50%
2018/09/10	73	9.99	0	0.00	9.90	73	828	8.81%
2018/09/07	90	10.37	2	10.25	10.30	88	1,023	8.60%
2018/09/06	10	10.70	0	0.00	10.70	10	1,021	0.98%
2018/08/28	0	0.00	1	10.80	10.75	-1	1,201	-0.08%
2018/08/22	0	0.00	1	10.65	10.65	-1	1,445	-0.07%
2018/08/21	20	10.45	0	0.00	10.55	20	1,516	1.32%
2018/08/17	5	10.70	0	0.00	10.70	5	1,525	0.33%
2018/08/16	0	0.00	2	10.80	10.80	-2	1,527	-0.13%
2018/08/15	0	0.00	2	10.85	10.75	-2	1,522	-0.13%
2018/08/13	86	10.98	0	0.00	11.00	86	1,511	5.69%
2018/08/10	0	0.00	2	11.60	11.40	-2	1,503	-0.13%
2018/08/08	0	0.00	50	11.75	11.70	-50	1,507	-3.32%
2018/08/06	40	11.53	0	0.00	11.50	40	1,546	2.59%
2018/08/03	41	11.50	0	11.50	11.50	41	1,551	2.64%
2018/08/02	20	11.55	0	0.00	11.50	20	1,558	1.28%
2018/07/27	40	11.55	0	0.00	11.65	40	1,638	2.44%
2018/07/26	0	0.00	2	11.50	11.45	-2	1,636	-0.12%
2018/07/24	20	11.35	0	0.00	11.35	20	1,636	1.22%
2018/07/20	0	0.00	1	11.35	11.45	-1	1,644	-0.06%
2018/07/18	0	0.00	1	11.45	11.45	-1	1,660	-0.06%
2018/07/11	10	10.85	1	10.80	10.80	9	1,767	0.51%
2018/07/10	0	0.00	5	10.90	10.90	-5	1,762	-0.28%
2018/07/09	30	10.95	2	11.05	11.10	28	1,756	1.59%
2018/07/06	50	11.00	0	0.00	11.10	50	1,734	2.88%
2018/07/05	0	0.00	1	11.35	11.35	-1	1,729	-0.06%
2018/07/03	0	0.00	7	12.31	12.10	-7	1,737	-0.40%
2018/06/28	2	12.35	0	0.00	12.30	2	1,721	0.12%
2018/06/27	1	12.65	0	0.00	12.55	1	1,726	0.06%
2018/06/22	1	13.15	0	0.00	13.00	1	1,726	0.06%
2018/06/21	2	13.30	2	13.40	13.20	0	1,748	0.00%
2018/06/20	0	0.00	3	12.98	12.95	-3	1,734	-0.17%
2018/06/15	1	13.10	7	12.96	13.20	-6	1,956	-0.31%
2018/06/12	0	0.00	1	13.00	12.85	-1	1,800	-0.06%
2018/06/11	1	12.55	30	12.90	12.80	-29	1,770	-1.64%
2018/06/07	36	12.80	36	12.92	12.80	0	1,821	0.00%
2018/06/06	0	0.00	2	12.55	12.70	-2	1,784	-0.11%
2018/06/05	5	12.60	50	12.50	12.50	-45	1,767	-2.55%
2018/06/04	0	0.00	12	12.67	12.60	-12	1,765	-0.68%
2018/06/01	0	0.00	5	12.70	12.70	-5	1,701	-0.29%
2018/05/31	34	12.45	0	0.00	12.35	34	1,663	2.04%
2018/05/30	13	12.33	52	12.60	12.75	-39	1,619	-2.41%
2018/05/28	100	11.71	0	0.00	11.80	100	1,468	6.81%
2018/05/25	0	0.00	2	11.60	11.60	-2	1,500	-0.13%
2018/05/24	2	11.60	0	0.00	11.55	2	1,557	0.13%
2018/05/22	2	11.60	5	11.63	11.60	-3	1,629	-0.18%
2018/05/18	0	0.00	1	11.65	11.55	-1	1,658	-0.06%
2018/05/17	10	11.50	1	11.50	11.50	9	1,691	0.53%
2018/05/14	51	12.05	10	11.95	11.80	41	1,797	2.28%
2018/05/11	2	12.45	0	0.00	12.45	2	1,775	0.11%
2018/05/08	2	12.63	1	12.80	12.60	1	1,826	0.05%
2018/05/03	0	0.00	4	12.45	12.45	-4	1,911	-0.21%
2018/04/27	1	12.55	0	0.00	12.45	1	1,984	0.05%
2018/04/24	51	12.40	0	0.00	12.60	51	2,230	2.29%
2018/04/23	2	13.13	0	0.00	13.10	2	2,250	0.09%
2018/04/16	0	12.95	0	0.00	13.05	0	2,366	0.00%
2018/04/12	0	13.40	2	13.35	13.40	-2	2,418	-0.08%
2018/04/10	0	0.00	1	13.20	13.25	-1	2,469	-0.04%
2018/04/09	1	13.05	1	13.00	13.05	0	2,495	0.00%
2018/04/03	2	13.15	0	0.00	13.15	2	2,503	0.08%
2018/03/31	2	13.20	0	0.00	13.25	2	2,534	0.08%
2018/03/30	0	0.00	20	13.33	13.20	-20	2,739	-0.73%
2018/03/29	22	13.25	0	0.00	13.25	22	2,761	0.80%
2018/03/27	0	0.00	5	13.50	13.45	-5	2,842	-0.18%
2018/03/26	51	13.45	0	0.00	13.45	51	2,841	1.80%
2018/03/23	6	13.85	0	0.00	13.75	6	2,859	0.21%
2018/03/22	1	14.05	66	14.34	14.15	-65	2,840	-2.29%
2018/03/20	15	14.15	0	0.00	13.85	15	2,583	0.58%
2018/03/16	1	13.85	0	0.00	13.85	1	2,560	0.04%
2018/03/14	2	14.20	0	0.00	14.10	2	2,650	0.08%
2018/03/13	5	14.15	0	0.00	14.00	5	2,651	0.19%
2018/03/12	0	0.00	5	13.75	13.70	-5	2,671	-0.19%
2018/03/02	0	0.00	3	13.58	13.65	-3	3,056	-0.10%
2018/02/27	0	0.00	1	14.00	13.65	-1	3,089	-0.03%
2018/02/26	3	13.83	2	13.50	13.65	1	3,055	0.03%
2018/02/23	1	13.35	0	0.00	13.50	1	3,051	0.03%
2018/02/22	1	13.45	0	0.00	13.45	1	3,122	0.03%
2018/02/12	0	0.00	3	12.70	12.70	-3	3,198	-0.09%
2018/02/09	5	12.60	0	0.00	12.70	5	3,217	0.16%
2018/02/07	5	13.20	0	0.00	13.15	5	3,252	0.15%
2018/02/06	55	13.57	1	13.10	13.10	54	3,278	1.65%
2018/02/05	52	14.59	0	0.00	14.45	52	3,244	1.60%
2018/02/01	1	15.15	0	0.00	15.15	1	3,337	0.03%
2018/01/31	0	0.00	2	15.30	15.30	-2	3,396	-0.06%
2018/01/24	1	15.15	2	15.25	15.25	-1	3,732	-0.03%
2018/01/23	1	15.40	0	0.00	15.30	1	3,791	0.03%
2018/01/22	0	0.00	2	15.85	15.70	-2	3,804	-0.05%
2018/01/19	5	15.76	0	0.00	15.75	5	3,801	0.13%
2018/01/18	16	15.90	5	15.85	15.70	11	3,835	0.29%
2018/01/17	5	15.65	2	15.75	15.60	3	3,761	0.08%
2018/01/16	0	0.00	6	15.56	15.60	-6	3,783	-0.16%
2018/01/15	5	15.65	1	15.45	15.55	4	3,830	0.10%
2018/01/11	1	15.05	1	14.85	14.85	0	3,773	0.00%
2018/01/10	1	15.20	0	0.00	15.05	1	3,833	0.03%
2018/01/09	1	15.15	0	0.00	15.20	1	3,970	0.03%
2018/01/04	1	15.40	0	0.00	15.35	1	4,447	0.02%
2018/01/03	2	15.45	4	15.40	15.35	-2	4,538	-0.04%