菱生 (2369)-元大-大益券商分點個股進出

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－元大-大益券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益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	10	22.25	16	22.41	22.30	-6	14,729	-0.04%
2024/04/26	2	22.10	0	0.00	22.00	2	14,910	0.01%
2024/04/24	1	21.85	0	0.00	21.95	1	14,959	0.01%
2024/04/22	1	21.65	1	21.80	21.20	0	14,949	0.00%
2024/04/19	6	21.89	7	21.68	21.80	-1	14,935	-0.01%
2024/04/18	52	22.49	11	22.34	22.35	41	14,894	0.28%
2024/04/17	1	22.85	0	0.00	22.80	1	14,887	0.01%
2024/04/16	9	22.03	0	0.00	22.20	9	14,886	0.06%
2024/04/15	16	23.33	0	0.00	23.05	16	14,838	0.11%
2024/04/12	11.2	24.49	0	0.00	24.20	11.2	14,769	0.08%
2024/04/11	0.3	24.50	0	0.00	24.45	0.3	14,759	0.00%
2024/04/10	24	25.13	11	25.55	24.95	13	14,760	0.09%
2024/04/09	2	25.00	0	0.00	24.90	2	14,695	0.01%
2024/04/08	0	0.00	5	24.35	24.60	-5	14,655	-0.03%
2024/04/03	6	24.06	22	24.12	24.15	-16	14,680	-0.11%
2024/04/02	11	24.41	2	24.50	24.40	9	14,820	0.06%
2024/04/01	0	0.00	9	24.58	24.90	-9	15,048	-0.06%
2024/03/29	4	23.73	6	23.76	23.80	-2	15,037	-0.01%
2024/03/28	0	0.00	4.4	24.30	24.10	-4.4	15,070	-0.03%
2024/03/27	1	24.25	0	0.00	24.35	1	15,060	0.01%
2024/03/26	4	24.61	0	0.00	24.40	4	15,057	0.03%
2024/03/25	11	25.34	6	25.23	25.20	5	15,050	0.03%
2024/03/22	2	25.30	16.5	25.56	25.35	-14.5	15,016	-0.10%
2024/03/21	9	25.46	5	24.98	24.90	4	14,898	0.03%
2024/03/20	2	24.25	0	0.00	24.15	2	14,619	0.01%
2024/03/19	20	24.75	18	24.67	24.45	2	14,640	0.01%
2024/03/18	17	24.71	14	24.49	24.85	3	14,646	0.02%
2024/03/15	6	24.47	21	24.07	24.05	-15	14,617	-0.10%
2024/03/14	9	24.40	0	0.00	24.35	9	14,613	0.06%
2024/03/13	10	25.30	2	25.00	24.95	8	14,624	0.05%
2024/03/12	18	25.58	6	25.52	25.55	12	14,624	0.08%
2024/03/11	7	24.96	5	25.05	24.90	2	14,644	0.01%
2024/03/08	13	24.93	13.1	24.95	24.75	-0.1	14,682	0.00%
2024/03/07	8	25.77	7	26.96	25.60	1	14,631	0.01%
2024/03/06	51	27.15	21	26.68	27.10	30	14,558	0.21%
2024/03/05	7	26.42	8	26.38	26.45	-1	14,663	-0.01%
2024/03/04	12	26.47	9	26.34	26.25	3	15,604	0.02%
2024/03/01	9	26.70	2	26.88	26.35	7	15,581	0.04%
2024/02/29	13	26.48	9	26.87	26.60	4	15,319	0.03%
2024/02/27	8	26.71	3	26.47	26.40	5	15,175	0.03%
2024/02/26	29	26.98	2.4	27.04	27.10	26.6	15,001	0.18%
2024/02/23	13	26.98	23.1	26.94	26.65	-10.1	14,866	-0.07%
2024/02/22	33.1	27.72	21	27.36	27.25	12.1	14,794	0.08%
2024/02/21	30	28.01	7	27.99	27.60	23	14,615	0.16%
2024/02/20	59	28.26	44	28.56	27.75	15	14,454	0.10%
2024/02/19	72	29.41	102	29.30	28.40	-30	14,008	-0.21%	大賣/
2024/02/16	23	26.60	89	27.20	28.10	-66	12,541	-0.53%
2024/02/15	62.1	25.36	80.3	24.88	25.55	-18.2	11,643	-0.16%
2024/02/05	27	24.35	4	24.54	24.15	23	11,497	0.20%
2024/02/02	17	23.96	13	24.07	23.90	4	11,304	0.04%
2024/02/01	15	23.91	16	23.98	23.80	-1	11,194	-0.01%
2024/01/31	96	24.79	105	24.32	24.35	-9	11,138	-0.08%	大賣/
2024/01/30	27	24.22	53.1	24.28	24.55	-26.1	10,369	-0.25%
2024/01/29	21	22.76	1	22.60	22.70	20	9,680	0.21%
2024/01/26	11	23.07	4	22.89	22.70	7	9,703	0.07%
2024/01/25	23	23.25	9	23.15	23.20	14	9,672	0.14%
2024/01/24	265	24.41	281.1	24.10	23.90	-16.1	9,552	-0.17%	大買/大賣/
2024/01/23	17	23.43	79.1	23.19	23.90	-62.1	8,402	-0.74%
2024/01/22	20	21.41	18	21.57	21.75	2	8,120	0.02%
2024/01/19	2	21.05	13	20.85	21.00	-11	8,223	-0.13%
2024/01/18	2	20.50	0	0.00	20.15	2	8,599	0.02%
2024/01/17	0.1	20.37	0	0.00	20.45	0.1	9,181	0.00%
2024/01/16	21	20.65	0	0.00	20.70	21	10,785	0.19%
2024/01/12	3	20.70	0	0.00	20.60	3	12,009	0.03%
2024/01/10	2	20.60	0	0.00	20.70	2	12,641	0.02%
2024/01/09	7	21.28	1	20.95	20.90	6	12,858	0.05%
2024/01/08	8	21.80	11	21.69	21.50	-3	13,018	-0.02%
2024/01/05	14.1	22.12	0.1	21.85	21.85	14	13,001	0.11%
2024/01/04	14.1	22.51	0	0.00	22.20	14.1	12,989	0.11%
2024/01/03	10	22.65	0	0.00	22.60	10	12,970	0.08%
2024/01/02	4	22.95	1.6	22.92	22.95	2.4	12,951	0.02%
2023/12/29	5	22.90	11	23.04	22.90	-6	12,942	-0.05%
2023/12/28	54	22.89	2	23.08	23.30	52	12,907	0.40%
2023/12/27	26	23.23	16	23.15	23.20	10	12,757	0.08%
2023/12/26	6	22.23	8	22.23	22.35	-2	12,489	-0.02%
2023/12/25	4	21.90	10	22.39	21.85	-6	12,424	-0.05%
2023/12/22	6	21.70	0	0.00	21.65	6	12,348	0.05%
2023/12/21	8	21.79	0	22.03	21.70	8	12,332	0.06%
2023/12/20	1	22.15	0	0.00	22.20	1	12,313	0.01%
2023/12/19	0	21.70	2	21.80	21.85	-2	12,267	-0.02%
2023/12/18	2	22.10	0	0.00	22.10	2	12,248	0.02%
2023/12/15	5	22.42	9	22.37	22.35	-4	12,245	-0.03%
2023/12/14	3	23.15	7.1	23.01	22.85	-4.1	12,198	-0.03%
2023/12/13	7	22.56	0	0.00	22.70	7	12,147	0.06%
2023/12/12	6	22.88	6	22.83	22.70	0	12,134	0.00%
2023/12/11	0.1	23.00	20	23.17	23.00	-19.9	12,100	-0.16%
2023/12/08	2	23.40	27	23.45	23.30	-25	12,079	-0.21%
2023/12/07	11	23.35	2	23.15	23.30	9	12,064	0.07%
2023/12/06	14	23.50	3	23.55	23.55	11	12,036	0.09%
2023/12/05	5.1	23.51	0	0.00	23.30	5.1	11,988	0.04%
2023/12/04	6	24.07	3	23.98	23.70	3	11,939	0.03%
2023/12/01	9	23.63	5	23.70	24.15	4	11,883	0.03%
2023/11/30	32	24.04	38	24.07	23.90	-6	11,820	-0.05%
2023/11/29	91	24.60	93	25.36	24.30	-2	11,673	-0.02%
2023/11/28	2	23.50	3	23.62	23.45	-1	11,095	-0.01%
2023/11/27	0	0.00	8	23.45	23.20	-8	11,022	-0.07%
2023/11/22	1	23.05	10	23.35	23.45	-9	11,135	-0.08%
2023/11/21	5	23.33	10	23.51	23.05	-5	11,163	-0.04%
2023/11/20	13	23.32	12	23.38	23.25	1	11,011	0.01%
2023/11/17	10	22.97	12	23.02	22.80	-2	10,827	-0.02%
2023/11/16	11	22.55	6	22.52	22.45	5	10,606	0.05%
2023/11/15	76	22.69	22.1	22.43	22.60	53.9	10,389	0.52%
2023/11/14	4	21.41	3	21.58	21.75	1	9,836	0.01%
2023/11/13	19	21.75	41	21.07	21.65	-22	9,676	-0.23%
2023/11/10	20	20.25	10	20.45	20.10	10	9,288	0.11%
2023/11/09	0	20.24	0	0.00	20.05	0	9,223	0.00%
2023/11/08	65	20.51	3	20.72	20.40	62	9,169	0.68%
2023/11/07	15	20.60	2	20.50	20.75	13	9,060	0.14%
2023/11/06	4	21.20	14	21.18	21.15	-10	8,961	-0.11%
2023/11/03	8	20.87	0	0.00	20.80	8	8,885	0.09%
2023/11/02	29	21.22	3	21.10	21.10	26	8,827	0.29%
2023/11/01	14	20.99	8	20.84	20.85	6	8,765	0.07%
2023/10/31	7	21.48	2	21.60	21.15	5	8,649	0.06%
2023/10/30	7	22.09	8	22.06	21.75	-1	8,496	-0.01%
2023/10/27	14	22.33	39	21.78	21.70	-25	8,318	-0.30%
2023/10/26	22	22.88	16	22.60	22.40	6	8,168	0.07%
2023/10/25	10.6	23.44	20	23.27	23.25	-9.4	8,159	-0.12%
2023/10/24	72	24.55	99	24.17	23.55	-27	7,787	-0.35%
2023/10/23	14	22.94	87	23.57	23.65	-73	6,176	-1.18%
2023/10/20	44	20.08	90	20.45	21.50	-46	5,607	-0.82%
2023/10/19	40	19.80	13	19.94	19.55	27	4,977	0.54%
2023/10/18	24	19.64	75	19.60	20.10	-51	4,813	-1.06%
2023/10/17	10	19.40	3	19.22	18.85	7	4,372	0.16%
2023/10/16	44	18.94	5	18.51	19.10	39	4,165	0.94%
2023/10/13	11	17.60	0	0.00	17.55	11	4,074	0.27%
2023/10/11	0	0.00	2	17.20	17.00	-2	4,120	-0.05%
2023/10/05	5	17.51	0	0.00	17.25	5	4,261	0.12%
2023/10/02	1	18.20	5	18.24	18.20	-4	4,483	-0.09%
2023/09/28	0	0.00	1	18.00	18.00	-1	4,658	-0.02%
2023/09/27	1	18.55	0	0.00	18.55	1	5,089	0.02%
2023/09/21	2	18.83	2	18.95	18.75	0	5,189	0.00%
2023/09/20	0	0.00	1	19.00	19.00	-1	5,188	-0.02%
2023/09/19	1	19.25	10	19.33	19.20	-9	5,173	-0.17%
2023/09/13	1	19.60	0	0.00	19.25	1	5,131	0.02%
2023/09/12	0	0.00	1	19.55	19.70	-1	5,129	-0.02%
2023/09/11	0	0.00	10	19.75	19.30	-10	5,114	-0.20%
2023/09/08	1	19.30	0	0.00	19.40	1	5,071	0.02%
2023/09/07	1	19.50	4	19.56	19.55	-3	5,035	-0.06%
2023/09/06	0	0.00	2	19.75	19.65	-2	4,995	-0.04%
2023/09/05	4	20.13	2	20.05	19.85	2	4,916	0.04%
2023/09/04	6	19.78	0	0.00	19.40	6	4,799	0.13%
2023/09/01	40	20.31	33	20.23	20.70	7	4,607	0.15%
2023/08/30	4	18.83	1	18.95	18.75	3	4,098	0.07%
2023/08/29	3	18.77	0	0.00	18.80	3	4,056	0.07%
2023/08/28	14	19.27	20	19.39	18.95	-6	3,970	-0.15%
2023/08/25	23	18.70	9	18.57	18.80	14	3,661	0.38%
2023/08/23	4	16.95	0	0.00	17.25	4	3,444	0.12%
2023/08/22	1	17.00	0	0.00	16.70	1	3,433	0.03%
2023/08/18	0	0.00	5	17.10	17.00	-5	3,418	-0.15%
2023/08/11	0	0.00	1	17.45	17.35	-1	3,371	-0.03%
2023/08/10	2	17.65	5	17.61	17.55	-3	3,364	-0.09%
2023/08/09	0	0.00	5	18.20	18.20	-5	3,323	-0.15%
2023/08/07	2	18.53	2	18.65	18.75	0	3,280	0.00%
2023/08/04	3	18.13	0	0.00	18.10	3	3,244	0.09%
2023/08/02	1	18.60	4	18.31	18.10	-3	3,209	-0.09%
2023/08/01	11	18.77	2	18.50	18.50	9	3,159	0.28%
2023/07/31	42	19.73	22.1	19.14	18.70	19.9	3,108	0.64%
2023/07/28	40	20.13	19	20.25	20.05	21	2,944	0.71%
2023/07/27	4	18.39	13.5	18.62	19.35	-9.5	2,504	-0.38%
2023/07/26	0	0.00	7	17.75	17.60	-7	2,283	-0.31%
2023/07/25	4	18.01	2	18.00	17.90	2	2,266	0.09%
2023/07/24	1	17.65	0	0.00	17.55	1	2,228	0.04%
2023/07/20	3	18.15	0	0.00	18.05	3	2,202	0.14%
2023/07/19	0	0.00	8	17.78	17.55	-8	2,159	-0.37%
2023/07/18	8	18.18	2	18.15	17.85	6	2,129	0.28%
2023/07/17	2	18.00	0	0.00	17.95	2	2,030	0.10%
2023/07/14	3	17.90	1	18.00	17.85	2	1,998	0.10%
2023/07/13	3	17.95	6.5	17.91	17.85	-3.5	1,994	-0.18%
2023/07/12	3	17.87	3	17.85	17.90	0	1,892	0.00%
2023/07/10	7	17.69	5	17.93	17.50	2	1,821	0.11%
2023/07/07	17	18.20	14	17.95	17.85	3	1,813	0.17%
2023/07/06	12	17.93	12	18.17	18.40	0	1,658	0.00%
2023/07/05	20.5	17.94	14	17.90	18.00	6.5	1,477	0.44%
2023/07/04	5	16.39	20	16.49	17.15	-15	1,025	-1.46%
2023/07/03	0	0.00	5	15.70	15.60	-5	908	-0.55%
2023/06/28	3	15.33	0	0.00	15.20	3	890	0.34%
2023/06/27	0	0.00	6	15.35	15.25	-6	879	-0.68%
2023/06/26	1	15.60	0	0.00	15.60	1	870	0.11%
2023/06/21	6	15.50	5	15.53	15.55	1	864	0.12%
2023/06/20	3	15.52	3	15.50	15.45	0	866	0.00%
2023/06/19	3	15.55	4	15.53	15.55	-1	862	-0.12%
2023/06/16	0	0.00	2	15.60	15.60	-2	842	-0.24%
2023/06/15	0	0.00	2	15.10	15.40	-2	814	-0.25%
2023/06/13	5	14.95	0	0.00	14.90	5	779	0.64%
2023/06/12	1	14.95	0	0.00	14.75	1	775	0.13%
2023/06/08	2	14.90	0	0.00	14.85	2	778	0.26%
2023/06/06	1	14.85	2	14.85	14.90	-1	805	-0.12%
2023/06/05	1	15.00	0	0.00	14.95	1	830	0.12%
2023/06/02	0	0.00	1	14.70	14.65	-1	823	-0.12%
2023/05/31	0	0.00	4	14.63	14.65	-4	839	-0.48%
2023/05/30	3	14.60	8	14.55	14.55	-5	841	-0.59%
2023/05/29	0	0.00	3	14.60	14.60	-3	845	-0.35%
2023/05/26	3	14.35	0	0.00	14.30	3	855	0.35%
2023/05/24	0	0.00	1	14.45	14.55	-1	910	-0.11%
2023/05/22	1	14.10	1	14.20	14.20	0	965	0.00%
2023/05/19	0	0.00	1	14.10	14.05	-1	1,007	-0.10%
2023/05/16	0	0.00	3	14.00	14.00	-3	1,099	-0.27%
2023/05/12	2	13.65	0	0.00	13.70	2	1,139	0.18%
2023/05/08	1	14.30	5	14.25	14.20	-4	1,234	-0.32%
2023/04/28	1	14.25	0	0.00	14.25	1	1,497	0.07%
2023/04/26	2	14.08	1	14.10	14.15	1	1,492	0.07%
2023/04/25	1	14.25	0	0.00	14.20	1	1,483	0.07%
2023/04/21	2	14.85	0	0.00	14.85	2	1,471	0.14%
2023/04/19	3	15.57	0	0.00	15.50	3	1,454	0.21%
2023/04/18	1	15.65	11	15.57	15.70	-10	1,443	-0.69%
2023/04/17	1	15.60	2	15.65	15.60	-1	1,412	-0.07%
2023/04/14	3	15.38	0	0.00	15.35	3	1,386	0.22%
2023/04/13	1	15.40	0	0.00	15.35	1	1,378	0.07%
2023/04/12	1	15.55	11	15.14	15.70	-10	1,355	-0.74%
2023/04/07	1	14.95	0	0.00	14.95	1	1,294	0.08%
2023/03/31	0	0.00	1	15.25	15.15	-1	1,288	-0.08%
2023/03/30	0	0.00	20	15.20	15.15	-20	1,285	-1.56%
2023/03/28	0	0.00	1	15.05	15.05	-1	1,280	-0.08%
2023/03/27	0	15.35	0	0.00	15.25	0	1,275	0.00%
2023/03/24	7	15.25	0	0.00	15.20	7	1,275	0.55%
2023/03/20	0	0.00	2	14.90	14.90	-2	1,258	-0.16%
2023/03/17	0	0.00	1	14.70	14.80	-1	1,258	-0.08%
2023/03/16	2	14.40	0	0.00	14.35	2	1,258	0.16%
2023/03/14	0	0.00	1	14.85	14.85	-1	1,260	-0.08%
2023/03/13	0	14.93	0	0.00	15.00	0	1,271	0.00%
2023/03/10	5	15.30	0	0.00	15.10	5	1,280	0.39%
2023/03/09	1	15.60	8	15.69	15.55	-7	1,276	-0.55%
2023/03/08	10	15.70	2	15.70	15.70	8	1,267	0.63%
2023/03/07	0	0.00	5	15.55	15.55	-5	1,243	-0.40%
2023/03/06	1	15.40	5	15.40	15.40	-4	1,231	-0.32%
2023/03/03	3	15.30	2	15.35	15.35	1	1,223	0.08%
2023/02/24	3	15.30	0	0.00	15.15	3	1,204	0.25%
2023/02/23	8	15.48	4	15.45	15.40	4	1,192	0.34%
2023/02/22	3	15.35	1	15.50	15.50	2	1,171	0.17%
2023/02/21	4	15.50	4	15.49	15.45	0	1,166	0.00%
2023/02/20	8	15.53	10	15.60	15.70	-2	1,163	-0.17%
2023/02/17	7	15.36	2	15.20	15.45	5	1,138	0.44%
2023/02/16	20	15.05	45	15.16	15.25	-25	1,104	-2.26%
2023/02/15	1	14.55	1	14.70	14.55	0	1,033	0.00%
2023/02/14	1	14.55	0	0.00	14.55	1	1,034	0.10%
2023/02/10	7	14.53	0	0.00	14.40	7	1,126	0.62%
2023/02/09	2	15.05	20	14.95	14.90	-18	1,101	-1.63%
2023/02/08	5	14.95	1	14.95	15.05	4	1,068	0.37%
2023/02/07	0	0.00	1	14.85	14.75	-1	1,045	-0.10%
2023/02/06	2	14.70	0	0.00	14.80	2	1,095	0.18%
2023/02/03	5	15.00	2	15.03	15.05	3	1,081	0.28%
2023/02/02	32	15.10	4	14.98	15.10	28	1,040	2.69%
2023/02/01	21	14.00	2	14.25	14.70	19	900	2.11%
2023/01/31	0	0.00	3	13.58	13.95	-3	852	-0.35%
2023/01/17	10	13.05	0	0.00	13.05	10	835	1.20%
2023/01/09	0	0.00	1	13.45	13.45	-1	838	-0.12%
2023/01/03	0	0.00	1	13.10	13.05	-1	888	-0.11%
2022/12/30	1	13.05	0	0.00	12.95	1	889	0.11%
2022/12/28	2	13.15	0	0.00	13.10	2	897	0.22%
2022/12/20	0	0.00	3	13.62	13.20	-3	981	-0.31%
2022/12/16	4	13.74	2	13.73	13.70	2	1,015	0.20%
2022/12/15	1	14.00	1	13.95	14.05	0	1,016	0.00%
2022/12/14	2	13.83	1	14.00	13.85	1	1,022	0.10%
2022/12/12	1	14.10	0	0.00	13.90	1	1,022	0.10%
2022/12/09	0	14.30	0	0.00	14.20	0	1,032	0.00%
2022/12/08	1	14.10	1	14.20	14.30	0	1,040	0.00%
2022/12/07	1	14.40	0	0.00	14.05	1	1,045	0.10%
2022/12/06	3	14.42	1	14.65	14.35	2	1,049	0.19%
2022/12/02	0	0.00	3	14.85	14.90	-3	1,039	-0.29%
2022/12/01	2	14.45	2	14.63	14.55	0	1,033	0.00%
2022/11/28	0	0.00	2	13.90	13.85	-2	1,038	-0.19%
2022/11/25	1	14.10	0	0.00	13.95	1	1,045	0.10%
2022/11/21	0	0.00	1	14.40	14.00	-1	1,053	-0.09%
2022/11/17	5	14.45	2	14.40	14.45	3	1,050	0.29%
2022/11/16	0	0.00	1	14.20	14.15	-1	1,038	-0.10%
2022/11/15	2	14.10	0	0.00	14.15	2	1,028	0.19%
2022/11/09	0	0.00	15	13.95	13.95	-15	1,002	-1.50%
2022/11/08	10	13.55	0	0.00	13.50	10	923	1.08%
2022/11/07	5	13.60	0	0.00	13.55	5	934	0.54%
2022/11/02	0	0.00	2	13.15	13.15	-2	963	-0.21%
2022/10/31	0	0.00	1	12.95	12.90	-1	956	-0.10%
2022/10/28	1	12.80	0	0.00	12.65	1	1,020	0.10%
2022/10/27	0	0.00	10	12.95	13.00	-10	1,066	-0.94%
2022/10/26	0	0.00	10	12.70	12.70	-10	1,088	-0.92%
2022/10/17	10	12.25	0	0.00	12.70	10	1,163	0.86%
2022/10/14	0	0.00	2	12.48	12.65	-2	1,178	-0.17%
2022/10/13	1	12.65	0	0.00	11.85	1	1,179	0.08%
2022/10/11	0	0.00	47	13.01	12.95	-47	1,166	-4.03%
2022/10/04	0	0.00	1	13.15	13.30	-1	1,203	-0.08%
2022/09/28	1	13.40	0	0.00	12.35	1	1,254	0.08%
2022/09/26	1	13.50	2	13.60	13.35	-1	1,257	-0.08%
2022/09/22	10	14.75	0	0.00	14.75	10	1,292	0.77%
2022/09/16	10	15.09	0	0.00	14.85	10	1,316	0.76%
2022/09/15	1	15.35	0	0.00	15.30	1	1,327	0.08%
2022/09/14	0	0.00	1	14.95	15.15	-1	1,346	-0.07%
2022/09/13	1	15.15	0	0.00	15.15	1	1,369	0.07%
2022/09/12	3	15.15	0	0.00	15.10	3	1,396	0.21%
2022/09/07	2	14.90	0	0.00	14.65	2	1,461	0.14%
2022/09/02	0	0.00	2	15.60	15.55	-2	1,490	-0.13%
2022/08/31	0	0.00	36	16.00	16.00	-36	1,498	-2.40%
2022/08/29	0	0.00	2	15.70	15.65	-2	1,504	-0.13%
2022/08/26	0	0.00	6	16.20	16.15	-6	1,501	-0.40%
2022/08/24	4	15.85	0	0.00	15.85	4	1,504	0.27%
2022/08/19	0	0.00	10	16.35	16.55	-10	1,578	-0.63%
2022/08/18	4	16.20	5	16.20	16.20	-1	1,566	-0.06%
2022/08/17	0	0.00	0	16.20	16.10	0	1,562	0.00%
2022/08/15	0	0.00	2	16.15	16.15	-2	1,564	-0.13%
2022/08/12	2	15.70	0	0.00	15.85	2	1,560	0.13%
2022/08/05	0	0.00	3	15.82	15.90	-3	1,522	-0.20%
2022/08/04	5	15.52	0	0.00	15.60	5	1,524	0.33%
2022/08/03	2	16.70	0	0.00	16.60	2	1,474	0.14%
2022/08/02	2	16.65	0	0.00	16.65	2	1,449	0.14%
2022/08/01	1	17.00	0	0.00	17.00	1	1,436	0.07%
2022/07/29	0	0.00	1	16.90	16.90	-1	1,431	-0.07%
2022/07/28	3	16.82	0	0.00	16.75	3	1,429	0.21%
2022/07/27	0	16.70	1	16.80	16.75	-1	1,419	-0.07%
2022/07/26	2	16.75	0	0.00	16.40	2	1,414	0.14%
2022/07/25	4	16.80	0	0.00	16.90	4	1,413	0.28%
2022/07/22	4	16.90	0	0.00	16.95	4	1,417	0.28%
2022/07/21	3.2	16.90	0	0.00	17.00	3.2	1,441	0.22%
2022/07/20	0	0.00	10	16.90	16.75	-10	1,441	-0.69%
2022/07/19	0	0.00	1	16.45	16.55	-1	1,461	-0.07%
2022/07/18	0.2	16.35	0	0.00	16.35	0.2	1,467	0.02%
2022/07/08	3	16.25	2	16.30	16.25	1	1,481	0.07%
2022/07/07	0	0.00	1	15.70	15.85	-1	1,472	-0.07%
2022/07/04	0	0.00	1	15.80	15.80	-1	1,482	-0.07%
2022/07/01	0	0.00	1	15.75	15.40	-1	1,481	-0.07%
2022/06/22	2	17.30	0	0.00	17.00	2	1,729	0.12%
2022/06/20	0.3	17.35	3	17.22	17.00	-2.7	1,775	-0.15%
2022/06/17	0	0.00	0.5	18.50	18.10	-0.5	1,791	-0.03%
2022/06/16	0	0.00	5.6	18.93	18.70	-5.6	1,818	-0.31%
2022/06/15	0	0.00	1.1	19.66	19.40	-1.1	1,918	-0.06%
2022/06/14	0	0.00	10	19.40	19.45	-10	1,936	-0.52%
2022/06/13	0	0.00	3	19.97	19.90	-3	1,919	-0.16%
2022/06/10	0	0.00	7	20.70	20.60	-7	1,927	-0.36%
2022/06/09	0	0.00	9	21.15	21.15	-9	1,932	-0.47%
2022/06/02	10	21.65	0	0.00	21.60	10	2,090	0.48%
2022/06/01	0	21.60	2	21.58	21.60	-2	2,140	-0.09%
2022/05/31	10	21.59	0	0.00	21.50	10	2,156	0.46%
2022/05/30	0	0.00	1	21.30	21.60	-1	2,125	-0.05%
2022/05/27	1	20.90	0	0.00	20.90	1	2,114	0.05%
2022/05/19	6	21.18	0	0.00	21.20	6	2,274	0.26%
2022/05/17	0	0.00	2	20.55	20.90	-2	2,320	-0.09%
2022/05/12	0	0.00	1	20.30	19.80	-1	2,351	-0.04%
2022/05/11	0	0.00	1	20.30	20.20	-1	2,355	-0.04%
2022/05/04	0	0.00	1	21.25	21.40	-1	2,555	-0.04%
2022/04/28	4	21.24	0	0.00	21.15	4	2,672	0.15%
2022/04/26	1	21.75	1	21.70	21.60	0	2,730	0.00%
2022/04/25	1	22.05	4	22.14	21.90	-3	2,761	-0.11%
2022/04/22	0	0.00	2	22.95	22.90	-2	2,759	-0.07%
2022/04/21	0	0.00	10	23.25	23.25	-10	2,810	-0.36%
2022/04/20	1	23.00	4	23.20	23.15	-3	2,845	-0.11%
2022/04/19	2	23.10	1	23.10	23.10	1	2,891	0.03%
2022/04/18	2	22.30	5	22.50	22.60	-3	2,967	-0.10%
2022/04/15	6	23.13	5	23.11	22.80	1	2,993	0.03%
2022/04/14	1	23.60	1	23.65	23.45	0	3,097	0.00%
2022/04/13	2	23.45	0	0.00	23.55	2	3,165	0.06%
2022/04/12	1	23.10	0	0.00	23.05	1	3,248	0.03%
2022/04/11	1	23.00	0	0.00	23.05	1	3,344	0.03%
2022/04/07	2	23.80	0	0.00	23.60	2	3,776	0.05%
2022/04/06	6	24.03	0	0.00	24.05	6	3,948	0.15%
2022/03/31	6	24.40	1	24.85	24.45	5	4,293	0.12%
2022/03/30	2	25.10	2	25.05	24.85	0	4,757	0.00%
2022/03/29	0	0.00	7	25.14	25.05	-7	4,835	-0.14%
2022/03/28	2	24.70	1	24.55	24.90	1	4,878	0.02%
2022/03/25	32	25.81	4	25.84	25.15	28	4,902	0.57%
2022/03/24	3	24.95	6	25.08	25.30	-3	4,738	-0.06%
2022/03/23	1	24.95	5	24.90	24.95	-4	4,782	-0.08%
2022/03/22	11	24.74	5	24.58	24.80	6	4,871	0.12%
2022/03/21	14	24.44	8	24.49	24.60	6	4,929	0.12%
2022/03/18	15	24.12	11	23.86	24.45	4	4,986	0.08%
2022/03/17	0	0.00	5	23.06	23.25	-5	4,941	-0.10%
2022/03/16	1	22.45	2	22.35	22.50	-1	5,031	-0.02%
2022/03/15	6	22.46	5	22.30	22.35	1	5,142	0.02%
2022/03/14	0	0.00	3	23.12	23.10	-3	5,373	-0.06%
2022/03/11	4	22.68	0	0.00	22.90	4	5,541	0.07%
2022/03/10	3	22.88	1	22.90	22.90	2	5,638	0.04%
2022/03/09	0	0.00	2	22.05	22.20	-2	5,696	-0.04%
2022/03/08	2	21.55	0	0.00	21.50	2	5,957	0.03%
2022/03/07	1	22.55	4	23.05	22.50	-3	7,005	-0.04%
2022/03/04	37	23.80	5	23.85	23.70	32	7,698	0.42%
2022/03/03	0.1	24.15	0	0.00	24.10	0.1	7,897	0.00%
2022/03/02	3	23.75	0	0.00	24.00	3	8,241	0.04%
2022/03/01	4	23.70	5	23.89	23.85	-1	8,361	-0.01%
2022/02/25	0	0.00	10	23.65	23.50	-10	8,418	-0.12%
2022/02/24	12	23.66	46	23.50	23.35	-34	8,572	-0.40%
2022/02/22	0	0.00	2	24.35	24.35	-2	9,124	-0.02%
2022/02/21	11	25.02	2	25.00	25.00	9	9,283	0.10%
2022/02/18	0.1	24.94	0.1	24.95	25.10	0	9,691	0.00%
2022/02/17	8	25.26	0	0.00	25.00	8	9,801	0.08%
2022/02/16	2	25.18	1	25.30	25.20	1	10,010	0.01%
2022/02/15	1.1	24.65	3	24.78	24.65	-2	10,157	-0.02%
2022/02/14	2	24.45	0	0.00	24.35	2	10,236	0.02%
2022/02/11	0	0.00	4	25.25	25.25	-4	10,412	-0.04%
2022/02/10	5	25.32	2	25.40	25.20	3	10,542	0.03%
2022/02/09	3	24.92	16	25.05	25.30	-13	10,585	-0.12%
2022/02/07	5	23.82	0	0.00	24.00	5	10,705	0.05%
2022/01/26	2	23.30	0	0.00	23.30	2	11,050	0.02%
2022/01/25	12	23.79	5	23.88	23.40	7	11,241	0.06%
2022/01/24	1	23.85	1	24.25	24.20	0	11,341	0.00%
2022/01/21	7	24.94	0	0.00	24.65	7	11,433	0.06%
2022/01/20	2	25.58	2	25.33	25.50	0	11,496	0.00%
2022/01/18	4	25.66	0	0.00	25.10	4	11,543	0.03%
2022/01/17	0	0.00	3	25.33	25.50	-3	11,564	-0.03%
2022/01/14	2	24.90	8	24.75	24.80	-6	11,597	-0.05%
2022/01/13	1	25.25	0	0.00	25.15	1	11,617	0.01%
2022/01/12	4	25.20	1	25.35	25.20	3	11,640	0.03%
2022/01/11	14	25.53	0	0.00	25.25	14	11,662	0.12%
2022/01/10	2	25.90	0	0.00	25.90	2	11,660	0.02%
2022/01/07	4	26.71	2	26.10	26.05	2	11,753	0.02%
2022/01/05	2	27.20	10	27.15	27.10	-8	11,815	-0.07%
2022/01/04	0	0.00	3	27.67	27.55	-3	11,843	-0.03%
2022/01/03	5	27.72	8	27.54	27.85	-3	11,828	-0.03%
2021/12/30	17	27.58	17	27.49	27.70	0	11,651	0.00%
2021/12/29	10	27.23	19	27.25	27.30	-9	11,570	-0.08%
2021/12/28	8	27.05	7	26.97	26.85	1	11,556	0.01%
2021/12/27	37	27.25	7	27.11	27.00	30	11,660	0.26%
2021/12/24	12	27.33	12	27.21	27.35	0	11,567	0.00%
2021/12/23	12	26.27	5	26.37	26.35	7	11,213	0.06%
2021/12/22	13	26.15	2	26.40	25.90	11	11,372	0.10%
2021/12/21	1	26.05	1	25.85	25.80	0	11,439	0.00%
2021/12/20	6	25.90	0	0.00	25.75	6	11,510	0.05%
2021/12/17	9	26.18	0	0.00	26.05	9	11,611	0.08%
2021/12/16	1	26.85	0	0.00	26.80	1	11,789	0.01%
2021/12/15	10	26.02	1	26.35	26.20	9	11,905	0.08%
2021/12/14	5	25.84	21	26.21	25.75	-16	12,137	-0.13%
2021/12/13	12	26.53	0	0.00	26.40	12	12,420	0.10%
2021/12/10	5	26.58	0	0.00	26.50	5	12,605	0.04%
2021/12/09	12.1	26.80	1	27.05	26.70	11.1	12,786	0.09%
2021/12/08	12	27.50	5.3	27.41	27.15	6.7	12,948	0.05%
2021/12/07	6	26.78	4	27.16	27.35	2	13,140	0.02%
2021/12/06	2	26.63	1	26.80	26.60	1	13,635	0.01%
2021/12/03	14	27.23	10	27.25	27.00	4	13,941	0.03%
2021/12/02	9.2	27.07	7	27.51	26.95	2.2	14,271	0.02%
2021/12/01	46	28.53	57	28.27	27.80	-11	14,650	-0.08%
2021/11/30	48	27.93	26	27.35	28.10	22	14,388	0.15%
2021/11/29	11	25.83	6	25.83	25.55	5	14,168	0.04%
2021/11/26	44.3	26.97	38	26.89	26.60	6.3	14,466	0.04%
2021/11/25	3	26.58	5	26.55	26.45	-2	14,563	-0.01%
2021/11/24	3.2	26.20	0	0.00	26.20	3.2	14,807	0.02%
2021/11/23	1	26.25	5	26.37	26.15	-4	15,772	-0.03%
2021/11/22	8	27.23	66	27.10	27.30	-58	16,008	-0.36%
2021/11/19	6	26.50	26	26.68	26.85	-20	16,031	-0.12%
2021/11/18	6	26.23	5	26.22	26.10	1	16,273	0.01%
2021/11/17	68	26.77	41	26.55	26.90	27	16,561	0.16%
2021/11/16	68	25.82	72	25.72	25.90	-4	16,392	-0.02%
2021/11/15	16	25.39	38	25.74	25.60	-22	16,550	-0.13%
2021/11/12	10	24.64	4	25.18	24.55	6	16,751	0.04%
2021/11/11	21	25.47	4	25.46	25.20	17	17,178	0.10%
2021/11/10	18.3	25.44	14	25.47	25.55	4.3	17,624	0.02%
2021/11/09	19	26.04	34	26.24	26.00	-15	18,390	-0.08%
2021/11/08	28	25.91	23	26.36	25.80	5	18,846	0.03%
2021/11/05	2	25.80	5	25.52	25.85	-3	19,553	-0.02%
2021/11/04	36	25.84	59	26.15	25.70	-23	20,495	-0.11%
2021/11/03	119	26.29	2	27.05	25.80	117	22,304	0.52%	大買/鉅額交易
2021/11/02	9	26.22	6	26.32	26.60	3	24,642	0.01%
2021/11/01	0	0.00	11	26.01	25.95	-11	25,540	-0.04%
2021/10/29	25	25.53	22	25.78	25.20	3	25,707	0.01%
2021/10/28	8	26.05	5	25.90	26.05	3	25,842	0.01%
2021/10/27	6	25.73	1	25.70	25.80	5	26,197	0.02%
2021/10/26	9	25.51	0	0.00	25.10	9	26,488	0.03%
2021/10/25	18	25.51	5	25.70	25.70	13	26,635	0.05%
2021/10/22	0	0.00	5	25.36	25.45	-5	26,950	-0.02%
2021/10/21	5	25.06	5	25.85	25.05	0	27,283	0.00%
2021/10/19	0	0.00	3	25.37	25.30	-3	27,842	-0.01%
2021/10/18	10	25.10	0	0.00	24.55	10	28,634	0.03%
2021/10/15	2	24.65	12	24.75	24.80	-10	29,069	-0.03%
2021/10/14	1	23.50	2	23.40	23.65	-1	29,343	0.00%
2021/10/13	5	23.55	1	23.70	23.70	4	29,746	0.01%
2021/10/12	6	24.45	0	0.00	24.35	6	29,981	0.02%
2021/10/08	10	25.96	5	25.55	25.55	5	30,475	0.02%
2021/10/07	1	25.70	3	25.77	26.10	-2	31,126	-0.01%
2021/10/06	2.1	25.00	1	25.60	24.90	1.1	32,701	0.00%
2021/10/05	10	23.78	7	24.94	25.65	3	33,514	0.01%
2021/10/04	4.2	24.80	2	25.55	24.50	2.2	35,120	0.01%
2021/10/01	11.2	25.78	0	0.00	25.85	11.2	35,406	0.03%
2021/09/30	2	26.68	3	27.00	27.00	-1	35,605	0.00%
2021/09/29	19.2	26.81	0	0.00	26.30	19.2	35,968	0.05%
2021/09/28	10	27.99	7	28.11	28.05	3	36,179	0.01%
2021/09/27	4	28.36	2	28.40	28.20	2	36,410	0.01%
2021/09/24	2	28.73	3	28.78	28.55	-1	36,463	0.00%
2021/09/23	5.1	28.29	0	0.00	28.20	5.1	36,408	0.01%
2021/09/22	2	28.25	9	28.67	28.30	-7	36,306	-0.02%
2021/09/17	12.1	28.68	3	28.72	28.75	9.1	36,253	0.03%
2021/09/16	41	29.44	50	29.24	29.55	-9	36,183	-0.02%
2021/09/15	9.2	28.51	5	28.30	28.30	4.2	35,892	0.01%
2021/09/14	0	0.00	2	29.25	29.05	-2	35,759	-0.01%
2021/09/13	15.2	29.24	4	29.10	28.90	11.2	35,654	0.03%
2021/09/10	14	29.74	4	29.71	29.85	10	35,997	0.03%
2021/09/09	10	30.17	24	29.91	30.10	-14	36,385	-0.04%
2021/09/08	54	28.77	45	28.86	28.30	9	36,618	0.02%
2021/09/07	9.2	28.50	3	28.87	28.50	6.2	36,439	0.02%
2021/09/06	15.1	30.15	10	30.05	29.90	5.1	36,113	0.01%
2021/09/03	34	30.32	51	30.61	30.65	-17	35,579	-0.05%
2021/09/02	37.2	30.25	52	29.45	28.95	-14.9	35,229	-0.04%
2021/09/01	29	30.09	43	30.13	30.50	-14	34,963	-0.04%
2021/08/31	2	29.30	22	29.74	30.45	-20	34,532	-0.06%
2021/08/30	26	29.07	24	29.26	29.15	2	34,421	0.01%
2021/08/27	107	29.81	110	29.42	28.65	-3	34,102	-0.01%	大買/大賣/
2021/08/26	4	28.88	7	29.14	29.30	-3	33,124	-0.01%
2021/08/25	7	28.26	32	28.66	28.55	-25	32,777	-0.08%
2021/08/24	28	27.70	24	27.98	27.95	4	32,487	0.01%
2021/08/23	135	28.06	148	27.59	28.60	-13	32,099	-0.04%	大買/大賣/
2021/08/20	15	26.29	10	26.38	26.50	5	31,797	0.02%
2021/08/19	17.1	26.26	8	26.01	25.50	9.1	31,611	0.03%
2021/08/18	16	24.94	17	25.69	26.90	-1	31,672	0.00%
2021/08/17	110	26.16	114	26.02	25.05	-4	31,361	-0.01%	大買/大賣/
2021/08/16	46.3	25.74	33	25.82	25.85	13.3	30,920	0.04%
2021/08/13	96.3	27.83	76	27.52	26.85	20.3	30,425	0.07%
2021/08/12	20	27.85	12	28.11	28.05	8	29,558	0.03%
2021/08/11	58.2	27.83	76	28.17	27.40	-17.8	29,119	-0.06%
2021/08/10	50.1	29.51	63	29.57	29.30	-13	28,381	-0.05%
2021/08/09	83	30.47	81.1	30.31	29.85	2	27,503	0.01%
2021/08/06	163.1	30.93	136	30.36	29.35	27.1	25,670	0.11%	大買/大賣/
2021/08/05	74.1	29.48	114.3	30.06	31.15	-40.2	23,188	-0.17%	大賣/
2021/08/04	30	28.02	53	28.11	28.35	-23	22,281	-0.10%
2021/08/03	56	27.63	13	27.70	28.00	43	22,117	0.19%
2021/08/02	74	27.52	72	27.76	27.20	2	22,141	0.01%
2021/07/30	29	26.92	36	26.96	26.65	-7	21,909	-0.03%
2021/07/29	73.1	26.29	10	26.44	26.20	63.1	21,642	0.29%
2021/07/28	104.2	25.75	147	25.99	26.20	-42.8	21,511	-0.20%	大買/大賣/
2021/07/27	71.8	28.09	12	27.61	27.05	59.8	21,360	0.28%
2021/07/26	48	28.21	15	28.05	28.15	33	21,094	0.16%
2021/07/23	48.6	27.75	79	27.72	28.10	-30.4	21,018	-0.14%
2021/07/22	72.5	28.02	20	28.47	27.80	52.5	20,792	0.25%
2021/07/21	6	27.11	26	27.05	27.55	-20	20,057	-0.10%
2021/07/20	29.5	26.83	3	27.12	26.65	26.5	19,848	0.13%
2021/07/19	17	26.82	24	27.29	27.00	-7	19,639	-0.04%
2021/07/16	2	25.98	48	25.80	26.45	-46	19,323	-0.24%
2021/07/15	120	25.82	120	25.82	26.20	0	19,163	0.00%	大買/大賣/
2021/07/14	127	25.85	81	26.13	25.30	46	18,720	0.25%	大買/
2021/07/13	86	28.15	38	27.96	27.35	48	18,262	0.26%
2021/07/12	79	25.73	174	25.57	26.40	-95	16,717	-0.57%	大賣/
2021/07/09	131	24.00	56	23.81	24.00	75	15,872	0.47%	大買/
2021/07/08	3	22.65	21	23.17	23.20	-18	14,274	-0.13%
2021/07/07	5	20.78	7	20.89	21.10	-2	13,999	-0.01%
2021/07/06	22	20.82	38	20.65	20.40	-16	13,812	-0.12%
2021/07/05	44	20.79	45	20.61	20.65	-1	13,568	-0.01%
2021/07/02	47	19.86	90	19.90	19.85	-43	13,896	-0.31%
2021/07/01	13	19.33	7	19.27	19.40	6	14,443	0.04%
2021/06/30	15	19.47	8	19.49	19.50	7	14,510	0.05%
2021/06/29	9	19.42	1	19.15	19.20	8	14,458	0.06%
2021/06/28	49	19.47	20	19.61	19.65	29	14,351	0.20%
2021/06/25	14	19.38	17	19.46	19.05	-3	14,312	-0.02%
2021/06/24	0	0.00	9	18.98	19.30	-9	14,589	-0.06%
2021/06/23	1	18.55	1	18.90	18.95	0	14,571	0.00%
2021/06/22	11	18.64	6	18.83	18.45	5	14,656	0.03%
2021/06/21	39	18.72	2	19.00	18.50	37	14,558	0.25%
2021/06/18	68	19.78	11	19.83	19.45	57	14,066	0.41%
2021/06/17	11	20.20	69	20.06	20.80	-58	13,399	-0.43%
2021/06/16	19	19.13	18	19.10	19.00	1	12,572	0.01%
2021/06/15	5	18.80	26	18.98	18.90	-21	12,434	-0.17%
2021/06/11	21	18.85	8	18.84	18.85	13	12,411	0.10%
2021/06/10	29	18.81	23	18.94	18.80	6	12,326	0.05%
2021/06/09	29	18.50	32	18.75	18.80	-3	11,896	-0.03%
2021/06/08	1	18.30	3	17.97	18.40	-2	11,693	-0.02%
2021/06/07	23	18.30	10	18.09	17.70	13	11,709	0.11%
2021/06/04	2	17.95	2	18.25	18.05	0	11,394	0.00%
2021/06/03	2	17.95	11	18.00	18.00	-9	11,377	-0.08%
2021/06/02	2	18.00	2	18.15	17.80	0	11,354	0.00%
2021/06/01	0	0.00	2	17.75	17.85	-2	11,327	-0.02%
2021/05/31	4	17.51	110	17.56	17.40	-106	11,239	-0.94%	大賣/鉅額交易
2021/05/28	1	17.25	75	17.41	17.50	-74	11,235	-0.66%
2021/05/26	81	16.97	14	17.04	16.85	67	11,189	0.60%
2021/05/25	4	16.53	81	16.66	16.60	-77	10,914	-0.71%
2021/05/24	1	16.45	12	15.98	16.25	-11	10,951	-0.10%
2021/05/21	10	15.60	10	15.80	15.60	0	10,934	0.00%
2021/05/20	11	15.56	8.5	15.84	15.35	2.5	11,253	0.02%
2021/05/19	25	15.52	1	15.55	16.05	24	11,316	0.21%
2021/05/18	14	14.38	17	14.47	14.90	-3	11,332	-0.03%
2021/05/13	17	15.46	0	0.00	15.30	17	11,425	0.15%
2021/05/12	5	16.35	4	17.83	16.35	1	11,225	0.01%
2021/05/11	16	18.05	0	0.00	18.15	16	11,028	0.15%
2021/05/10	33	18.67	66.1	19.33	19.20	-33.1	10,942	-0.30%
2021/05/07	0	0.00	15	18.37	18.50	-15	10,759	-0.14%
2021/05/06	1	17.25	11	16.70	16.85	-10	10,719	-0.09%
2021/05/05	51	17.63	41	18.03	17.20	10	10,680	0.09%
2021/05/04	3	17.57	0	0.00	17.70	3	10,660	0.03%
2021/05/03	1	18.50	10	18.90	18.35	-9	10,488	-0.09%
2021/04/29	12	18.94	4	19.13	18.85	8	10,435	0.08%
2021/04/28	2	18.85	3	19.18	19.60	-1	10,339	-0.01%
2021/04/27	4	19.03	17	19.15	19.05	-13	10,446	-0.12%
2021/04/26	40	19.59	41	19.49	19.50	-1	10,486	-0.01%
2021/04/23	1	18.95	9	18.77	18.95	-8	10,331	-0.08%
2021/04/22	5.5	18.23	5	18.45	18.10	0.5	10,438	0.00%
2021/04/21	10	19.10	8	19.26	19.00	2	11,121	0.02%
2021/04/20	1	18.65	16	18.97	19.05	-15	11,229	-0.13%
2021/04/19	24	18.98	40	18.93	18.85	-16	11,325	-0.14%
2021/04/16	0	0.00	30	18.65	18.65	-30	11,180	-0.27%
2021/04/15	2	17.98	5	17.80	18.05	-3	11,092	-0.03%
2021/04/14	14	18.03	16	17.68	17.60	-2	11,089	-0.02%
2021/04/13	8	18.54	13	18.67	18.15	-5	11,094	-0.05%
2021/04/12	12	18.56	1	18.65	18.45	11	11,003	0.10%
2021/04/09	3	18.10	4	18.09	18.20	-1	10,957	-0.01%
2021/04/08	63	18.84	29	18.72	18.90	34	10,753	0.32%
2021/04/07	20	18.29	197	18.28	18.45	-177	9,992	-1.77%	大賣/鉅額交易
2021/04/06	0	0.00	24	16.76	16.80	-24	9,169	-0.26%
2021/04/01	3	16.00	0	0.00	16.10	3	9,004	0.03%
2021/03/31	5	16.15	0	0.00	16.05	5	9,079	0.06%
2021/03/30	6	16.10	18	16.08	16.15	-12	9,048	-0.13%
2021/03/29	126	16.69	14	16.70	16.50	112	8,930	1.25%	大買/鉅額交易
2021/03/26	4	16.40	57	16.37	16.45	-53	8,460	-0.63%
2021/03/25	14	16.30	28	16.44	16.15	-14	8,444	-0.17%
2021/03/24	0	0.00	6	16.30	16.10	-6	8,306	-0.07%
2021/03/23	14	16.14	20	16.20	15.85	-6	8,273	-0.07%
2021/03/22	37	16.48	35	16.43	16.40	2	8,191	0.02%
2021/03/19	47	15.92	6	16.10	16.25	41	8,094	0.51%
2021/03/18	2	16.15	21	16.20	16.25	-19	8,125	-0.23%
2021/03/17	80	16.05	37	16.10	16.00	43	8,179	0.53%
2021/03/16	6	15.89	43	15.90	15.85	-37	8,235	-0.45%
2021/03/15	30	15.78	1	15.85	15.85	29	8,432	0.34%
2021/03/12	0	0.00	3	15.70	15.70	-3	8,564	-0.04%
2021/03/11	3	15.55	101	15.50	15.45	-98	8,905	-1.10%	大賣/
2021/03/09	9	14.95	28	14.94	14.85	-19	9,208	-0.21%
2021/03/05	0	0.00	3	15.20	15.10	-3	9,625	-0.03%
2021/03/04	1	15.70	3	15.50	15.40	-2	9,804	-0.02%
2021/03/02	35	16.20	26.2	16.38	15.75	8.9	9,876	0.09%
2021/02/26	0	0.00	4	15.89	16.05	-4	9,941	-0.04%
2021/02/25	5	15.80	10	15.80	15.80	-5	10,284	-0.05%
2021/02/24	29	16.13	2	16.15	15.75	27	10,344	0.26%
2021/02/23	6	16.08	0	0.00	16.10	6	10,691	0.06%
2021/02/22	38.2	16.20	70	16.29	16.10	-31.9	10,581	-0.30%
2021/02/19	51	15.50	26	15.63	15.60	25	10,255	0.24%
2021/02/18	1	15.15	13	15.08	15.30	-12	10,124	-0.12%
2021/02/17	32	15.14	51	14.96	15.30	-19	9,965	-0.19%
2021/02/05	2	14.00	0	0.00	13.95	2	9,622	0.02%
2021/02/03	1	14.00	2	14.00	13.90	-1	9,550	-0.01%
2021/02/02	2	13.75	0	0.00	13.80	2	9,551	0.02%
2021/02/01	0	0.00	1	13.45	13.55	-1	9,597	-0.01%
2021/01/28	3	14.28	12	14.29	14.25	-9	9,444	-0.10%
2021/01/27	13	13.90	1	14.00	13.90	12	9,261	0.13%
2021/01/26	102	13.97	0	0.00	14.00	102	9,212	1.11%	大買/鉅額交易
2021/01/25	20	14.46	4	14.29	14.25	16	9,146	0.17%
2021/01/22	0	0.00	10	14.62	14.50	-10	9,103	-0.11%
2021/01/21	13	14.48	5	14.45	14.35	8	9,046	0.09%
2021/01/20	42	15.07	1	15.35	14.35	41	8,951	0.46%
2021/01/19	5	14.80	0.1	14.80	15.10	4.9	8,694	0.06%
2021/01/18	0	0.00	12	14.44	14.50	-12	8,591	-0.14%
2021/01/15	13	15.33	27	15.41	15.00	-14	8,613	-0.16%
2021/01/14	45	16.24	40	16.39	16.00	5	8,441	0.06%
2021/01/13	4	15.31	6	15.17	15.55	-2	7,538	-0.03%
2021/01/12	35	14.80	6	14.95	14.50	29	7,235	0.40%
2021/01/11	0	0.00	9	14.68	14.80	-9	6,975	-0.13%
2021/01/07	0	0.00	23	14.59	14.55	-23	6,790	-0.34%
2021/01/06	41	14.51	45	14.20	14.10	-4	6,719	-0.06%
2021/01/05	0	0.00	58	14.75	14.90	-58	6,538	-0.89%
2021/01/04	2	14.53	54	14.61	14.55	-52	6,416	-0.81%
2020/12/31	10	14.00	13	14.14	14.25	-3	6,307	-0.05%
2020/12/30	0	0.00	2	14.13	14.05	-2	6,261	-0.03%
2020/12/29	12	14.08	2	14.20	14.10	10	6,232	0.16%
2020/12/28	1	14.15	10	14.25	14.35	-9	6,224	-0.14%
2020/12/25	3	14.50	21	14.30	14.20	-18	6,165	-0.29%
2020/12/24	20	13.90	33	13.95	13.95	-13	6,046	-0.22%
2020/12/23	0	0.00	30	13.65	13.80	-30	6,018	-0.50%
2020/12/22	2	13.85	1	13.95	13.50	1	6,020	0.02%
2020/12/21	9	13.31	11	13.65	13.65	-2	6,003	-0.03%
2020/12/18	41	14.00	0	0.00	13.80	41	5,951	0.69%
2020/12/17	15	14.08	11	14.25	14.15	4	5,882	0.07%
2020/12/16	2	14.10	1	14.15	14.10	1	5,860	0.02%
2020/12/15	12	14.09	5	14.30	14.00	7	5,830	0.12%
2020/12/14	7	14.49	31	14.47	14.35	-24	5,774	-0.42%
2020/12/11	21	13.88	45	14.06	13.85	-24	5,674	-0.42%
2020/12/10	50.5	14.48	29	14.49	14.40	21.5	5,542	0.39%
2020/12/09	8.5	14.50	14	14.93	14.95	-5.5	5,392	-0.10%
2020/12/08	15	14.43	27	14.49	14.40	-12	5,187	-0.23%
2020/12/07	28	14.47	20	14.60	14.55	8	5,049	0.16%
2020/12/04	45	13.56	62	13.53	13.70	-17	4,674	-0.36%
2020/12/03	45	13.10	0	0.00	13.10	45	4,405	1.02%
2020/12/02	59	13.48	18	13.36	13.35	41	4,450	0.92%
2020/12/01	3	12.75	22	12.93	13.00	-19	4,151	-0.46%
2020/11/30	36	12.69	5	12.64	12.65	31	4,000	0.77%
2020/11/27	22	12.50	20	12.36	12.55	2	3,815	0.05%
2020/11/26	2	12.15	0	0.00	12.15	2	3,693	0.05%
2020/11/25	44	12.26	50	12.38	12.15	-6	3,660	-0.16%
2020/11/24	109	12.12	68	12.27	12.10	41	3,506	1.17%	大買/
2020/11/23	7	11.85	11	11.85	11.90	-4	3,088	-0.13%
2020/11/20	52	11.98	95	12.04	12.05	-43	3,046	-1.41%
2020/11/19	7	11.49	3	11.45	11.55	4	2,592	0.15%
2020/11/18	2	11.55	2	11.35	11.35	0	2,574	0.00%
2020/11/12	0	0.00	7	11.21	11.15	-7	2,581	-0.27%
2020/11/11	0	0.00	1	11.25	11.25	-1	2,600	-0.04%
2020/11/04	3	10.80	0	0.00	10.80	3	2,835	0.11%
2020/11/02	7	10.54	0	0.00	10.65	7	2,857	0.24%
2020/10/30	2	10.75	0	0.00	10.65	2	2,872	0.07%
2020/10/29	2	10.90	0	0.00	10.85	2	2,876	0.07%
2020/10/28	10	11.12	0	0.00	11.00	10	2,869	0.35%
2020/10/27	4	11.35	0	0.00	11.30	4	2,850	0.14%
2020/10/26	30	11.53	21	11.84	11.55	9	2,838	0.32%
2020/10/23	6	11.50	76	11.40	11.70	-70	2,798	-2.50%
2020/10/22	0	0.00	0.2	10.80	10.90	-0.2	2,652	-0.01%
2020/10/16	0	0.00	1	11.05	10.80	-1	2,608	-0.04%
2020/10/15	3	11.00	0	0.00	11.05	3	2,644	0.11%
2020/10/13	10	10.85	1	10.75	10.85	9	2,761	0.33%
2020/10/08	0	0.00	10	10.95	10.95	-10	2,920	-0.34%
2020/10/07	1	10.90	3	10.90	10.90	-2	2,942	-0.07%
2020/10/05	4	10.73	0	0.00	10.70	4	3,062	0.13%
2020/09/30	3	10.60	0	0.00	10.60	3	3,115	0.10%
2020/09/25	10	10.25	0	0.00	10.35	10	4,294	0.23%
2020/09/24	40	10.66	0	0.00	10.50	40	4,587	0.87%
2020/09/23	20	11.00	1	11.15	11.00	19	4,604	0.41%
2020/09/22	20	11.20	0	0.00	11.25	20	4,625	0.43%
2020/09/21	40	11.51	0	0.00	11.40	40	4,627	0.86%
2020/09/17	1	11.65	12	11.66	11.65	-11	4,592	-0.24%
2020/09/14	0	0.00	10	11.30	11.40	-10	4,688	-0.21%
2020/09/11	10	11.20	8	11.20	11.25	2	4,703	0.04%
2020/09/10	5	11.70	0	0.00	11.55	5	4,691	0.11%
2020/09/08	10	11.75	0	0.00	11.75	10	4,696	0.21%
2020/09/07	0	0.00	3	12.15	12.10	-3	4,696	-0.06%
2020/09/04	60	11.60	0	0.00	11.75	60	4,943	1.21%
2020/09/02	8	11.95	0	0.00	11.65	8	5,124	0.16%
2020/08/28	0	0.00	10	11.75	11.75	-10	5,166	-0.19%
2020/08/27	10	11.60	16	11.94	11.55	-6	5,225	-0.11%
2020/08/26	0	0.00	18	12.01	11.75	-18	5,259	-0.34%
2020/08/25	2	11.80	142	11.80	11.75	-140	5,244	-2.67%	大賣/鉅額交易
2020/08/21	0	0.00	3	10.85	11.25	-3	5,189	-0.06%
2020/08/20	0	0.00	1	10.75	10.80	-1	5,172	-0.02%
2020/08/19	30	11.62	3	11.65	11.50	27	5,126	0.53%
2020/08/18	20	11.65	23	11.77	11.75	-3	5,118	-0.06%
2020/08/17	10	11.76	4	11.85	11.75	6	5,096	0.12%
2020/08/14	0	0.00	34	11.78	11.70	-34	5,068	-0.67%
2020/08/13	2	11.70	2	11.65	11.50	0	5,021	0.00%
2020/08/12	0	0.00	62	11.51	12.00	-62	4,842	-1.28%
2020/08/11	30	11.12	0	0.00	11.15	30	4,780	0.63%
2020/08/06	30	11.15	0	0.00	11.05	30	4,774	0.63%
2020/08/05	0	0.00	1	11.15	11.15	-1	4,767	-0.02%
2020/08/04	13	10.95	15	11.07	10.95	-2	4,761	-0.04%
2020/08/03	2	10.85	10	10.80	10.80	-8	4,792	-0.17%
2020/07/30	1	10.65	0.3	10.90	10.90	0.7	4,879	0.01%
2020/07/29	21	10.50	3	10.62	10.50	18	4,881	0.37%
2020/07/28	70	10.57	2	10.60	10.40	68	4,862	1.40%
2020/07/24	1	10.90	0	0.00	10.85	1	4,981	0.02%
2020/07/23	3	11.15	2	11.15	11.15	1	5,028	0.02%
2020/07/22	0	0.00	4	11.16	11.10	-4	5,033	-0.08%
2020/07/21	12	11.06	5	11.17	11.10	7	5,005	0.14%
2020/07/20	4	10.70	2	10.70	10.65	2	4,984	0.04%
2020/07/17	20	11.25	0	0.00	10.80	20	4,947	0.40%
2020/07/16	2	11.10	0	0.00	11.15	2	4,902	0.04%
2020/07/15	2	11.53	7	11.46	11.40	-5	4,831	-0.10%
2020/07/14	1	11.35	5	11.74	11.50	-4	4,764	-0.08%
2020/07/13	5	11.69	6	11.83	11.70	-1	4,739	-0.02%
2020/07/10	29	11.94	4	11.75	11.60	25	4,711	0.53%
2020/07/09	44	12.48	0	0.00	12.35	44	4,636	0.95%
2020/07/08	5	12.62	23	12.82	12.85	-18	4,513	-0.40%
2020/07/07	41	12.41	22	12.57	12.35	19	4,321	0.44%
2020/07/06	42	12.75	70	12.99	12.95	-28	4,112	-0.68%
2020/07/03	8	11.83	57	11.76	11.90	-49	3,344	-1.46%
2020/07/02	2	10.90	14	10.80	10.85	-12	3,054	-0.39%
2020/07/01	14	10.64	9	10.58	10.50	5	2,989	0.17%
2020/06/30	5	10.30	0	0.00	10.30	5	2,952	0.17%
2020/06/29	0	0.00	5	10.25	10.30	-5	2,951	-0.17%
2020/06/16	0	0.00	10	10.30	10.40	-10	2,980	-0.34%
2020/06/12	5	10.25	0	0.00	10.25	5	2,986	0.17%
2020/06/11	56	10.96	44	10.91	10.50	12	2,959	0.41%
2020/06/10	0	0.00	45	10.19	10.65	-45	2,602	-1.73%
2020/06/09	22	10.05	22	10.20	9.90	0	2,546	0.00%
2020/06/08	9	9.93	8	10.13	9.95	1	2,529	0.04%
2020/06/05	4	9.87	2	9.91	9.86	2	2,483	0.08%
2020/06/04	5	9.82	0	0.00	9.79	5	2,506	0.20%
2020/06/03	7	10.02	4	9.99	9.84	3	2,562	0.12%
2020/06/02	0	0.00	23	9.78	9.96	-23	2,515	-0.91%
2020/06/01	3	9.52	3	9.66	9.53	0	2,497	0.00%
2020/05/28	1	9.36	1	9.49	9.33	0	2,518	0.00%
2020/05/26	27	9.36	4	9.34	9.32	23	2,808	0.82%
2020/05/25	8	9.26	7	9.39	9.31	1	2,867	0.03%
2020/05/22	0	0.00	21	9.38	9.37	-21	2,912	-0.72%
2020/05/21	0	0.00	7	9.56	9.60	-7	2,929	-0.24%
2020/05/19	27	9.30	0	0.00	9.36	27	2,930	0.92%
2020/05/13	17	9.83	0	0.00	9.89	17	2,965	0.57%
2020/05/12	1	9.93	0	0.00	9.85	1	2,977	0.03%
2020/05/11	14	10.01	0	0.00	9.98	14	3,037	0.46%
2020/05/08	6	10.04	2	10.25	9.97	4	3,030	0.13%
2020/05/07	0	0.00	5	10.11	10.15	-5	2,984	-0.17%
2020/05/06	7	9.87	2	10.00	9.90	5	2,959	0.17%
2020/04/30	5	9.99	2	10.10	9.99	3	2,921	0.10%
2020/04/29	3	10.03	0	0.00	10.00	3	2,938	0.10%
2020/04/28	10	9.83	0	0.00	10.30	10	2,866	0.35%
2020/04/27	0	0.00	5	9.46	9.68	-5	2,937	-0.17%
2020/04/23	2	9.34	12	9.39	9.42	-10	3,380	-0.30%
2020/04/22	0	0.00	1	9.09	9.16	-1	3,786	-0.03%
2020/04/21	10	9.15	0	0.00	8.81	10	3,831	0.26%
2020/04/20	3	9.28	2	9.35	9.21	1	3,823	0.03%
2020/04/17	6	9.34	2	9.61	9.30	4	3,958	0.10%
2020/04/16	1	9.50	2	9.28	9.50	-1	3,932	-0.03%
2020/04/15	2	9.16	2	9.22	9.18	0	3,957	0.00%
2020/04/14	3	8.99	2	8.99	9.12	1	3,972	0.03%
2020/04/13	1	8.92	1	8.87	8.91	0	3,985	0.00%
2020/04/10	0	0.00	1	8.94	8.88	-1	3,999	-0.03%
2020/04/09	1	8.85	1	9.04	8.88	0	4,034	0.00%
2020/04/08	1	8.78	2	8.80	8.87	-1	4,071	-0.02%
2020/03/30	3	8.17	5	8.19	8.29	-2	4,335	-0.05%
2020/03/27	2	8.10	0	0.00	8.10	2	4,668	0.04%
2020/03/26	3	7.97	5	8.14	8.21	-2	4,916	-0.04%
2020/03/24	1	7.07	9	7.26	7.23	-8	4,820	-0.17%
2020/03/23	1	7.01	1	7.19	6.97	0	4,809	0.00%
2020/03/20	1	7.10	1	7.35	7.43	0	4,804	0.00%
2020/03/19	3	7.17	7	7.21	7.03	-4	4,772	-0.08%
2020/03/18	2	8.30	1	8.26	7.81	1	4,726	0.02%
2020/03/17	4	8.69	5	8.66	8.06	-1	4,705	-0.02%
2020/03/16	0	0.00	4	9.11	8.85	-4	4,671	-0.09%
2020/03/13	4	9.24	5	9.30	9.54	-1	4,623	-0.02%
2020/03/12	3	10.42	5	10.11	10.05	-2	4,539	-0.04%
2020/03/11	0	0.00	10	11.10	10.55	-10	4,457	-0.22%
2020/03/10	3	10.72	5	10.62	11.00	-2	4,421	-0.05%
2020/03/09	4	10.89	35	11.01	10.60	-31	4,368	-0.71%
2020/03/05	7	11.09	21	11.05	11.05	-14	4,266	-0.33%
2020/03/04	1	10.85	31	10.90	11.15	-30	4,221	-0.71%
2020/03/03	0	0.00	7	11.00	10.75	-7	4,161	-0.17%
2020/03/02	0	0.00	14	10.65	10.95	-14	4,096	-0.34%
2020/02/27	19	10.95	15	11.04	10.70	4	4,033	0.10%
2020/02/26	0	0.00	8	10.50	10.65	-8	3,782	-0.21%
2020/02/25	1	10.15	1	10.25	10.35	0	3,712	0.00%
2020/02/24	0	0.00	4	10.30	10.20	-4	3,646	-0.11%
2020/02/20	0	0.00	2	10.55	10.55	-2	3,609	-0.06%
2020/02/19	2	10.75	2	10.60	10.55	0	3,600	0.00%
2020/02/18	3	10.40	3	10.40	10.40	0	3,545	0.00%
2020/02/13	3	10.55	3	10.45	10.45	0	3,496	0.00%
2020/02/12	13	10.64	41	10.61	10.55	-28	3,507	-0.80%
2020/02/11	0	0.00	1	10.20	10.15	-1	3,418	-0.03%
2020/02/06	10	10.40	1	10.40	10.45	9	3,388	0.27%
2020/02/05	11	10.43	0	0.00	10.20	11	3,372	0.33%
2020/02/04	0	0.00	1	10.35	10.40	-1	3,342	-0.03%
2020/02/03	4	10.23	29	10.26	10.20	-25	3,319	-0.75%
2020/01/31	3	11.05	0	0.00	10.90	3	3,262	0.09%
2020/01/30	2	10.85	102	11.00	10.90	-100	3,201	-3.12%	大賣/
2020/01/20	5	11.57	22	11.61	11.50	-17	3,057	-0.56%
2020/01/17	35	11.52	2	11.40	11.40	33	2,938	1.12%
2020/01/16	13	11.00	51	11.28	11.75	-38	2,603	-1.46%
2020/01/13	5	10.22	3	10.50	10.40	2	2,083	0.10%
2020/01/10	0	0.00	5	10.13	10.05	-5	1,955	-0.26%
2020/01/09	1	10.30	0	0.00	10.25	1	1,945	0.05%
2020/01/08	4	10.09	0	0.00	9.96	4	1,907	0.21%
2020/01/07	3	10.20	3	9.99	9.96	0	1,882	0.00%
2020/01/06	3	10.20	0	0.00	10.15	3	1,842	0.16%
2020/01/03	0	0.00	5	10.38	10.35	-5	1,818	-0.27%
2020/01/02	10	10.62	17	10.41	10.55	-7	1,773	-0.39%
2019/12/31	5	10.45	0	0.00	10.40	5	1,713	0.29%
2019/12/27	23	10.60	6	10.63	10.65	17	1,638	1.04%
2019/12/26	13	10.89	25	10.98	10.85	-12	1,553	-0.77%
2019/12/25	12	10.54	8	10.53	10.55	4	1,408	0.28%
2019/12/24	14	10.44	11	10.58	10.70	3	1,332	0.23%
2019/12/23	1	10.40	7	10.19	10.40	-6	984	-0.61%
2019/12/18	0	0.00	10	9.22	9.21	-10	689	-1.45%
2019/12/17	3	9.21	0	0.00	9.22	3	687	0.44%
2019/12/13	5	9.30	0	0.00	8.95	5	677	0.74%
2019/12/09	0	0.00	20	8.94	8.96	-20	641	-3.12%
2019/12/02	20	8.74	0	0.00	8.74	20	797	2.51%
2019/11/29	0	0.00	5	8.91	8.87	-5	804	-0.62%
2019/11/27	5	8.99	0	0.00	8.98	5	813	0.61%
2019/11/26	5	8.90	0	0.00	8.94	5	823	0.61%
2019/11/11	1	8.78	3	8.89	8.78	-2	816	-0.24%
2019/11/08	0	0.00	20	9.28	9.27	-20	786	-2.54%
2019/11/07	20	9.21	0	0.00	9.26	20	794	2.52%
2019/11/04	2	9.25	0	0.00	9.24	2	806	0.25%
2019/10/28	3	9.53	0	0.00	9.39	3	822	0.36%
2019/10/17	0	0.00	21	9.57	9.52	-21	821	-2.56%
2019/10/16	0	0.00	20	9.49	9.42	-20	813	-2.46%
2019/10/15	0	0.00	2	9.24	9.40	-2	811	-0.25%
2019/10/14	40	9.22	0	0.00	9.19	40	810	4.94%
2019/10/04	1	9.20	0	0.00	9.15	1	853	0.12%
2019/09/27	0	0.00	1	9.41	9.20	-1	867	-0.12%
2019/09/24	0	0.00	10	9.48	9.44	-10	860	-1.16%
2019/09/23	1	9.66	0	0.00	9.64	1	836	0.12%
2019/09/11	0	0.00	2	9.39	9.24	-2	793	-0.25%
2019/09/10	2	9.27	0	0.00	9.29	2	790	0.25%
2019/09/05	0	0.00	2	9.62	9.55	-2	736	-0.27%
2019/09/04	10	9.26	14	9.30	9.34	-4	666	-0.60%
2019/08/12	14	9.00	0	0.00	9.05	14	587	2.38%
2019/08/08	0	0.00	1	9.05	9.00	-1	582	-0.17%
2019/08/02	20	8.70	0	0.00	8.60	20	564	3.54%
2019/07/24	30	8.81	0	0.00	8.81	30	499	6.00%
2019/07/19	0	0.00	30	8.84	8.80	-30	499	-6.01%
2019/07/16	0	0.00	1	8.82	8.81	-1	626	-0.16%
2019/07/15	5	8.93	50	8.87	8.91	-45	630	-7.13%
2019/07/08	40	8.46	0	0.00	8.49	40	592	6.75%
2019/07/02	1	8.36	15	8.38	8.39	-14	604	-2.31%
2019/06/24	0	0.00	3	8.41	8.41	-3	639	-0.47%
2019/06/21	20	8.41	20	8.58	8.47	0	642	0.00%
2019/06/18	30	8.33	0	0.00	8.28	30	662	4.53%
2019/06/06	1	8.37	0	0.00	8.38	1	725	0.14%
2019/06/04	40	8.30	0	0.00	8.33	40	740	5.40%
2019/05/31	20	8.50	0	0.00	8.50	20	786	2.54%
2019/05/21	3	8.17	20	8.25	8.37	-17	870	-1.95%
2019/05/20	1	8.60	2	8.57	8.25	-1	870	-0.11%
2019/05/17	1	8.79	0	0.00	8.66	1	884	0.11%
2019/05/15	15	9.00	0	0.00	9.00	15	1,031	1.45%
2019/05/14	2	8.73	6	8.82	8.94	-4	1,040	-0.38%
2019/05/13	1	8.83	0	0.00	8.85	1	1,041	0.10%
2019/05/06	0	0.00	3	9.44	9.44	-3	1,032	-0.29%
2019/05/03	3	9.61	0	0.00	9.65	3	1,030	0.29%
2019/04/29	1	9.76	0	0.00	9.65	1	1,033	0.10%
2019/04/26	1	9.80	0	0.00	9.77	1	1,021	0.10%
2019/04/25	1	9.96	0	0.00	9.97	1	1,011	0.10%
2019/04/23	3	10.02	0	0.00	10.10	3	988	0.30%
2019/04/22	6	10.13	5	10.20	10.25	1	962	0.10%
2019/04/18	0	0.00	20	9.64	9.55	-20	847	-2.36%
2019/04/17	0	0.00	2	9.64	9.70	-2	840	-0.24%
2019/04/16	30	9.61	0	0.00	9.60	30	831	3.61%
2019/04/12	0	0.00	4	9.65	9.61	-4	823	-0.49%
2019/04/10	2	9.80	0	0.00	9.85	2	821	0.24%
2019/04/09	0	9.92	0	0.00	9.87	0	811	0.00%
2019/03/26	1	9.93	0	0.00	9.91	1	737	0.14%
2019/03/25	0	0.00	1	10.00	9.89	-1	736	-0.14%
2019/03/22	1	10.15	0	0.00	10.05	1	725	0.14%
2019/03/21	0	0.00	2	10.00	10.00	-2	704	-0.28%
2019/03/20	100	10.10	1	10.00	10.10	99	701	14.10%
2019/03/19	20	10.00	20	10.00	10.05	0	669	0.00%
2019/03/18	0	0.00	100	9.93	9.94	-100	665	-15.02%
2019/03/15	1	10.05	2	10.15	9.85	-1	660	-0.15%
2019/03/06	28	10.35	20	10.36	10.30	8	731	1.09%
2019/03/04	0	0.00	1	10.20	10.10	-1	704	-0.14%
2019/02/22	5	10.31	3	10.30	10.30	2	678	0.29%
2019/02/21	0	0.00	16	10.20	10.15	-16	642	-2.49%
2019/02/20	2	10.30	3	10.27	10.30	-1	633	-0.16%
2019/02/19	2	10.20	0	0.00	10.20	2	626	0.32%
2019/02/18	2	10.35	2	10.20	10.20	0	611	0.00%
2019/02/15	45	10.24	0	0.00	10.45	45	582	7.72%
2019/02/14	3	9.79	0	0.00	9.87	3	490	0.61%
2019/02/13	15	9.33	7	9.31	9.48	8	432	1.85%
2019/01/25	0	0.00	1	9.30	9.23	-1	429	-0.23%
2019/01/21	0	0.00	1	9.10	9.10	-1	430	-0.23%
2019/01/17	1	9.01	0	0.00	8.99	1	443	0.23%
2019/01/16	1	9.09	0	0.00	9.05	1	445	0.22%
2019/01/15	1	8.95	1	9.01	8.98	0	442	0.00%
2019/01/09	0	0.00	1	9.20	9.22	-1	447	-0.22%
2019/01/07	12	9.05	0	0.00	9.01	12	450	2.66%
2019/01/03	0	0.00	0.7	8.87	8.92	-0.7	499	-0.15%
2018/12/28	0	0.00	1	9.03	9.01	-1	496	-0.20%
2018/12/19	0	0.00	11	9.20	9.16	-11	532	-2.06%
2018/12/18	3	9.25	1	9.18	9.23	2	534	0.37%
2018/12/14	8	9.33	0	0.00	9.38	8	543	1.47%
2018/12/12	0	0.00	21	9.30	9.46	-21	546	-3.84%
2018/12/11	1	9.25	0	0.00	9.23	1	549	0.18%
2018/12/06	3	9.30	0	0.00	9.23	3	620	0.48%
2018/12/03	20	9.76	0	0.00	9.73	20	629	3.18%
2018/11/30	0	0.00	1	9.92	9.68	-1	610	-0.16%
2018/11/29	6	9.74	11	9.42	9.85	-5	579	-0.86%
2018/11/27	5	8.83	0	0.00	8.84	5	530	0.94%
2018/11/26	0	0.00	3	8.84	8.80	-3	530	-0.57%
2018/11/14	1	8.45	1	8.54	8.50	0	551	0.00%
2018/11/13	0	0.00	1	8.47	8.45	-1	562	-0.18%
2018/11/08	101	8.86	0	0.00	8.83	101	586	17.21%	大買/鉅額交易
2018/11/02	1	8.75	0	0.00	8.81	1	616	0.16%
2018/11/01	0	0.00	1	8.59	8.59	-1	622	-0.16%
2018/10/30	1	8.20	0	0.00	8.11	1	625	0.16%
2018/10/12	1	8.15	1	8.39	8.68	0	645	0.00%
2018/10/11	0	0.00	11	8.82	8.73	-11	646	-1.70%
2018/09/13	12	9.45	0	0.00	10.25	12	784	1.53%
2018/09/11	3	9.88	1	9.84	10.05	2	792	0.25%
2018/09/10	1	10.05	5	9.99	9.90	-4	828	-0.48%
2018/09/03	30	10.68	0	0.00	10.60	30	1,100	2.73%
2018/08/29	1	10.85	0	0.00	10.75	1	1,187	0.08%
2018/08/27	4	10.70	0	0.00	10.70	4	1,264	0.32%
2018/08/15	20	10.90	0	0.00	10.75	20	1,522	1.31%
2018/08/09	0	0.00	2	11.75	11.65	-2	1,509	-0.13%
2018/08/08	0	0.00	1	11.65	11.70	-1	1,507	-0.07%
2018/08/07	0	0.00	1	11.60	11.60	-1	1,498	-0.07%
2018/08/02	80	11.53	0	0.00	11.50	80	1,558	5.13%
2018/08/01	3	11.70	3	11.55	11.55	0	1,569	0.00%
2018/07/27	1	11.60	10	11.60	11.65	-9	1,638	-0.55%
2018/07/20	10	11.35	5	11.30	11.45	5	1,644	0.30%
2018/07/18	5	11.45	0	0.00	11.45	5	1,660	0.30%
2018/07/17	1	11.25	0	0.00	11.30	1	1,776	0.06%
2018/07/16	1	11.15	0	0.00	11.15	1	1,768	0.06%
2018/07/10	1	10.95	0	0.00	10.90	1	1,762	0.06%
2018/07/09	0	0.00	10	10.90	11.10	-10	1,756	-0.57%
2018/07/06	1	11.00	0	0.00	11.10	1	1,734	0.06%
2018/07/04	0	0.00	2	11.60	11.65	-2	1,737	-0.12%
2018/07/03	2	12.10	0	0.00	12.10	2	1,737	0.12%
2018/06/27	0	0.00	1	12.45	12.55	-1	1,726	-0.06%
2018/06/26	1	12.35	0	0.00	12.35	1	1,719	0.06%
2018/06/22	0	0.00	10	13.10	13.00	-10	1,726	-0.58%
2018/06/21	0	0.00	1	13.20	13.20	-1	1,748	-0.06%
2018/06/19	0	0.00	1	13.00	13.00	-1	1,980	-0.05%
2018/06/15	11	13.05	5	13.07	13.20	6	1,956	0.31%
2018/06/14	2	12.60	0	0.00	12.55	2	1,772	0.11%
2018/06/12	1	12.80	4	12.90	12.85	-3	1,800	-0.17%
2018/06/11	3	12.77	0	0.00	12.80	3	1,770	0.17%
2018/06/07	5	12.75	0	0.00	12.80	5	1,821	0.27%
2018/06/06	1	12.75	0	0.00	12.70	1	1,784	0.06%
2018/06/05	0	0.00	5	12.50	12.50	-5	1,767	-0.28%
2018/06/04	10	12.70	50	12.70	12.60	-40	1,765	-2.27%
2018/05/30	1	12.20	1	12.20	12.75	0	1,619	0.00%
2018/05/29	3	12.20	2	11.90	12.20	1	1,536	0.07%
2018/05/28	1	11.60	1	11.70	11.80	0	1,468	0.00%
2018/05/25	50	11.55	0	0.00	11.60	50	1,500	3.33%
2018/05/22	0	11.60	2	11.70	11.60	-2	1,629	-0.12%
2018/05/21	6	11.60	1	11.70	11.70	5	1,647	0.30%
2018/05/18	1	11.55	0	0.00	11.55	1	1,658	0.06%
2018/05/17	8	11.50	0	0.00	11.50	8	1,691	0.47%
2018/05/16	0	0.00	1	11.85	11.60	-1	1,698	-0.06%
2018/05/15	1	11.75	0	0.00	11.85	1	1,723	0.06%
2018/05/09	0	0.00	3	12.50	12.50	-3	1,813	-0.17%
2018/04/25	1	12.55	0	0.00	12.50	1	2,102	0.05%
2018/04/24	1	12.55	1	12.65	12.60	0	2,230	0.00%
2018/04/23	0	0.00	3	13.15	13.10	-3	2,250	-0.13%
2018/04/19	1	13.00	0	0.00	13.00	1	2,262	0.04%
2018/04/13	2	13.20	0	0.00	13.20	2	2,381	0.08%
2018/04/11	0.2	13.30	0	0.00	13.30	0.2	2,452	0.01%
2018/04/10	1	13.20	5	13.10	13.25	-4	2,469	-0.16%
2018/03/30	1	13.30	0	0.00	13.20	1	2,739	0.04%
2018/03/29	1	13.35	0	0.00	13.25	1	2,761	0.04%
2018/03/28	0	0.00	1	13.40	13.30	-1	2,771	-0.04%
2018/03/27	11	13.45	3	13.50	13.45	8	2,842	0.28%
2018/03/26	10	13.60	0	0.00	13.45	10	2,841	0.35%
2018/03/22	1	14.20	0	0.00	14.15	1	2,840	0.04%
2018/03/21	4	13.93	2	13.98	13.90	2	2,589	0.08%
2018/03/19	0	0.00	13	14.10	14.00	-13	2,570	-0.51%
2018/03/16	1	13.85	0	0.00	13.85	1	2,560	0.04%
2018/03/15	1	14.05	3	14.05	14.05	-2	2,615	-0.08%
2018/03/14	0	0.00	2	14.08	14.10	-2	2,650	-0.08%
2018/03/09	0	0.00	8	13.80	13.80	-8	2,716	-0.29%
2018/03/05	0	0.00	2	13.50	13.50	-2	2,935	-0.07%
2018/02/27	0	0.00	6	13.70	13.65	-6	3,089	-0.19%
2018/02/26	9	13.70	1	13.90	13.65	8	3,055	0.26%
2018/02/23	0	0.00	50	13.40	13.50	-50	3,051	-1.64%
2018/02/22	4	13.05	2	13.45	13.45	2	3,122	0.06%
2018/02/12	3	12.78	0	0.00	12.70	3	3,198	0.09%
2018/02/09	1	12.30	22	12.41	12.70	-21	3,217	-0.65%
2018/02/08	1	13.10	0	0.00	13.10	1	3,244	0.03%
2018/02/07	20	13.20	20	13.40	13.15	0	3,252	0.00%
2018/02/06	13	13.77	0	0.00	13.10	13	3,278	0.40%
2018/02/02	10	15.00	0	0.00	14.95	10	3,258	0.31%
2018/02/01	10	15.15	0	0.00	15.15	10	3,337	0.30%
2018/01/30	13	15.53	3	15.35	15.35	10	3,506	0.29%
2018/01/29	0	0.00	5	15.20	15.20	-5	3,394	-0.15%
2018/01/25	1	15.30	1	15.30	15.30	0	3,688	0.00%
2018/01/24	10	15.25	1	15.20	15.25	9	3,732	0.24%
2018/01/23	12	15.31	4	15.30	15.30	8	3,791	0.21%
2018/01/22	6	15.86	0	0.00	15.70	6	3,804	0.16%
2018/01/19	10	15.75	0	0.00	15.75	10	3,801	0.26%
2018/01/18	0	0.00	63	15.83	15.70	-63	3,835	-1.64%
2018/01/15	3	15.63	0	0.00	15.55	3	3,830	0.08%
2018/01/12	25	15.40	1	15.05	15.35	24	3,783	0.63%
2018/01/11	2	15.05	0	0.00	14.85	2	3,773	0.05%
2018/01/10	0	0.00	3	15.05	15.05	-3	3,833	-0.08%
2018/01/09	3	15.20	3	15.17	15.20	0	3,970	0.00%
2018/01/08	0	0.00	6	15.60	15.40	-6	4,060	-0.15%
2018/01/03	3	15.50	1	15.40	15.35	2	4,538	0.04%
2018/01/02	0	0.00	2	15.30	15.30	-2	4,653	-0.04%