菱生 (2369)-元大-大灣券商分點個股進出

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-大灣券商分點個股進出

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-大灣券商分點個股進出
元大-大灣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	3	22.37	0	0.00	22.30	3	14,729	0.02%
2024/04/22	0	0.00	15	21.22	21.20	-15	14,949	-0.10%
2024/04/19	3.1	21.84	0	0.00	21.80	3.1	14,935	0.02%
2024/04/18	5	22.42	3.5	22.55	22.35	1.5	14,894	0.01%
2024/04/16	1.1	22.01	0	0.00	22.20	1.1	14,886	0.01%
2024/04/15	1	23.10	14	23.08	23.05	-13	14,838	-0.09%
2024/04/12	7	24.24	8	24.51	24.20	-1	14,769	-0.01%
2024/04/11	14	24.74	20	24.50	24.45	-6	14,759	-0.04%
2024/04/10	30.1	25.33	5	25.05	24.95	25.1	14,760	0.17%
2024/04/08	0.1	24.40	0	0.00	24.60	0.1	14,655	0.00%
2024/04/03	0	0.00	1	24.05	24.15	-1	14,680	-0.01%
2024/04/02	3	24.53	0	0.00	24.40	3	14,820	0.02%
2024/04/01	1	25.10	2	24.58	24.90	-1	15,048	-0.01%
2024/03/29	6	24.08	0	0.00	23.80	6	15,037	0.04%
2024/03/28	3	24.30	3	24.40	24.10	0	15,070	0.00%
2024/03/27	0	0.00	0	24.40	24.35	0	15,060	0.00%
2024/03/26	1	24.60	1	24.50	24.40	0	15,057	0.00%
2024/03/25	6	25.44	8	25.31	25.20	-2	15,050	-0.01%
2024/03/22	16	25.34	11	25.28	25.35	5	15,016	0.03%
2024/03/21	3	25.23	1	25.00	24.90	2	14,898	0.01%
2024/03/20	1	24.50	0	0.00	24.15	1	14,619	0.01%
2024/03/19	4	24.54	2	24.73	24.45	2	14,640	0.01%
2024/03/18	6.1	24.71	0	0.00	24.85	6.1	14,646	0.04%
2024/03/15	3.1	24.11	0	0.00	24.05	3.1	14,617	0.02%
2024/03/14	1	24.50	1	24.45	24.35	0	14,613	0.00%
2024/03/13	0	0.00	2	25.85	24.95	-2	14,624	-0.01%
2024/03/12	1	25.50	0	0.00	25.55	1	14,624	0.01%
2024/03/11	0	0.00	0	24.85	24.90	0	14,644	0.00%
2024/03/08	2	25.00	3	24.72	24.75	-1	14,682	-0.01%
2024/03/07	7.2	26.04	9	26.63	25.60	-1.8	14,631	-0.01%
2024/03/06	7.1	27.14	4	26.89	27.10	3.1	14,558	0.02%
2024/03/05	3.1	26.33	1	26.40	26.45	2.1	14,663	0.01%
2024/03/04	2	26.25	3.3	26.43	26.25	-1.3	15,604	-0.01%
2024/03/01	15	26.99	9	26.98	26.35	6	15,581	0.04%
2024/02/29	9	26.96	34	26.38	26.60	-25	15,319	-0.16%
2024/02/27	7	26.91	2	26.18	26.40	5	15,175	0.03%
2024/02/26	9	26.96	11.1	26.98	27.10	-2.1	15,001	-0.01%
2024/02/23	1	26.70	15	26.73	26.65	-14	14,866	-0.09%
2024/02/22	12	27.79	3	27.53	27.25	9	14,794	0.06%
2024/02/21	11	27.94	7	27.45	27.60	4	14,615	0.03%
2024/02/20	13	28.02	13	28.19	27.75	0	14,454	0.00%
2024/02/19	77	29.09	61	29.60	28.40	16	14,008	0.11%
2024/02/16	7	26.68	49	27.75	28.10	-42	12,541	-0.33%
2024/02/15	5	24.95	14	25.31	25.55	-9	11,643	-0.08%
2024/02/05	8.1	24.36	2	24.35	24.15	6.1	11,497	0.05%
2024/02/02	8	23.97	4	24.10	23.90	4	11,304	0.04%
2024/02/01	4	23.93	3	23.90	23.80	1	11,194	0.01%
2024/01/31	24	24.81	12	24.61	24.35	12	11,138	0.11%
2024/01/30	5	23.89	18	24.09	24.55	-13	10,369	-0.13%
2024/01/26	3	22.83	0	0.00	22.70	3	9,703	0.03%
2024/01/25	5.3	23.20	8	23.36	23.20	-2.7	9,672	-0.03%
2024/01/24	63	24.44	67	24.48	23.90	-4	9,552	-0.04%
2024/01/23	10	23.62	8	23.78	23.90	2	8,402	0.02%
2024/01/22	5	21.35	0	0.00	21.75	5	8,120	0.06%
2024/01/19	10	20.55	0	0.00	21.00	10	8,223	0.12%
2024/01/12	3	20.60	1	20.60	20.60	2	12,009	0.02%
2024/01/11	0	0.00	14	20.90	21.00	-14	12,175	-0.11%
2024/01/05	4	22.16	0	0.00	21.85	4	13,001	0.03%
2024/01/03	1	22.70	1	22.65	22.60	0	12,970	0.00%
2024/01/02	5	22.90	0	0.00	22.95	5	12,951	0.04%
2023/12/28	0	0.00	2	23.30	23.30	-2	12,907	-0.02%
2023/12/27	12.1	23.16	11	23.05	23.20	1.1	12,757	0.01%
2023/12/26	6	22.28	0	0.00	22.35	6	12,489	0.05%
2023/12/25	2	22.03	0	0.00	21.85	2	12,424	0.02%
2023/12/22	0.1	21.80	0	0.00	21.65	0.1	12,348	0.00%
2023/12/21	2	21.80	0	0.00	21.70	2	12,332	0.02%
2023/12/19	1	21.75	11	21.66	21.85	-10	12,267	-0.08%
2023/12/18	0	0.00	1	22.15	22.10	-1	12,248	-0.01%
2023/12/15	2	22.35	4	22.40	22.35	-2	12,245	-0.02%
2023/12/13	2	22.50	0	0.00	22.70	2	12,147	0.02%
2023/12/12	1	22.95	0	0.00	22.70	1	12,134	0.01%
2023/12/11	7	23.00	2	23.20	23.00	5	12,100	0.04%
2023/12/07	4	23.29	0	0.00	23.30	4	12,064	0.03%
2023/12/06	2	23.45	0	0.00	23.55	2	12,036	0.02%
2023/12/05	0	0.00	2	23.28	23.30	-2	11,988	-0.02%
2023/12/04	2	23.65	0	0.00	23.70	2	11,939	0.02%
2023/12/01	2	23.75	17	23.63	24.15	-15	11,883	-0.13%
2023/11/30	5	24.24	7	24.02	23.90	-2	11,820	-0.02%
2023/11/29	42	24.82	23	24.49	24.30	19	11,673	0.16%
2023/11/28	1	23.50	0	0.00	23.45	1	11,095	0.01%
2023/11/24	0	0.00	4.1	23.50	23.30	-4.1	10,979	-0.04%
2023/11/22	0	0.00	5	23.35	23.45	-5	11,135	-0.04%
2023/11/21	4	23.75	12	23.49	23.05	-8	11,163	-0.07%
2023/11/20	0	0.00	5	23.18	23.25	-5	11,011	-0.05%
2023/11/17	7	22.93	14.1	22.64	22.80	-7.1	10,827	-0.07%
2023/11/16	13	22.43	3	22.45	22.45	10	10,606	0.09%
2023/11/15	29.1	22.55	20	22.56	22.60	9.1	10,389	0.09%
2023/11/14	11	21.50	8	21.31	21.75	3	9,836	0.03%
2023/11/13	36	21.36	42	21.43	21.65	-6	9,676	-0.06%
2023/11/10	0	0.00	1	20.45	20.10	-1	9,288	-0.01%
2023/11/09	5	20.22	5	20.16	20.05	0	9,223	0.00%
2023/11/08	5.1	20.97	3	20.53	20.40	2.1	9,169	0.02%
2023/11/07	2	20.70	0	0.00	20.75	2	9,060	0.02%
2023/11/06	6	20.95	4	21.40	21.15	2	8,961	0.02%
2023/11/03	0	0.00	6	20.95	20.80	-6	8,885	-0.07%
2023/11/02	4	21.15	7	21.21	21.10	-3	8,827	-0.03%
2023/11/01	9.1	21.42	4	21.00	20.85	5.1	8,765	0.06%
2023/10/31	7	21.65	10	21.28	21.15	-3	8,649	-0.03%
2023/10/30	13	21.84	11	22.13	21.75	2	8,496	0.02%
2023/10/27	13	22.03	56.1	21.89	21.70	-43.1	8,318	-0.52%
2023/10/26	4	22.58	13	22.35	22.40	-9	8,168	-0.11%
2023/10/25	107	23.36	107.2	22.90	23.25	-0.2	8,159	0.00%	大買/大賣/
2023/10/24	119	24.29	106	24.14	23.55	13	7,787	0.17%	大買/大賣/
2023/10/23	57	22.89	15	23.36	23.65	42	6,176	0.68%
2023/10/20	5	20.52	11	20.46	21.50	-6	5,607	-0.11%
2023/10/19	0	0.00	3	19.97	19.55	-3	4,977	-0.06%
2023/10/18	18	19.96	32	19.79	20.10	-14	4,813	-0.29%
2023/10/17	4	19.23	7	19.50	18.85	-3	4,372	-0.07%
2023/10/16	12	18.78	4	19.00	19.10	8	4,165	0.19%
2023/10/12	0	0.00	2	17.60	17.70	-2	4,107	-0.05%
2023/10/11	2	17.00	0	0.00	17.00	2	4,120	0.05%
2023/09/27	0	0.00	1	18.40	18.55	-1	5,089	-0.02%
2023/09/25	1	19.00	0	0.00	19.10	1	5,205	0.02%
2023/09/21	2	19.00	1	18.80	18.75	1	5,189	0.02%
2023/09/19	0	0.00	1	19.20	19.20	-1	5,173	-0.02%
2023/09/15	2	19.45	0	0.00	19.55	2	5,156	0.04%
2023/09/13	0.1	19.60	1	19.60	19.25	-0.9	5,131	-0.02%
2023/09/11	1	19.70	0	0.00	19.30	1	5,114	0.02%
2023/09/08	0	0.00	7	19.57	19.40	-7	5,071	-0.14%
2023/09/07	0.2	19.70	0	0.00	19.55	0.2	5,035	0.00%
2023/09/06	1	19.70	1	19.75	19.65	0	4,995	0.00%
2023/09/05	2	20.03	2	19.78	19.85	0	4,916	0.00%
2023/09/04	17	19.53	2	19.55	19.40	15	4,799	0.31%
2023/09/01	14	20.05	6	20.18	20.70	8	4,607	0.17%
2023/08/31	0	0.00	48	19.05	19.10	-48	4,113	-1.17%
2023/08/30	2	19.10	0	0.00	18.75	2	4,098	0.05%
2023/08/29	4	18.85	4	18.80	18.80	0	4,056	0.00%
2023/08/28	25	19.12	20	18.99	18.95	5	3,970	0.13%
2023/08/25	49	18.90	14	18.43	18.80	35	3,661	0.96%
2023/08/22	0.1	16.80	0	0.00	16.70	0.1	3,433	0.00%
2023/08/16	0	0.00	1	17.10	17.05	-1	3,402	-0.03%
2023/08/14	1	16.90	0	0.00	17.00	1	3,389	0.03%
2023/08/10	0	0.00	15	17.55	17.55	-15	3,364	-0.45%
2023/08/09	9	18.18	0	0.00	18.20	9	3,323	0.27%
2023/08/08	1	18.45	1	18.70	18.50	0	3,296	0.00%
2023/08/07	1	18.80	1	18.80	18.75	0	3,280	0.00%
2023/07/31	23	19.84	0.1	19.55	18.70	22.9	3,108	0.74%
2023/07/28	20	20.12	8	20.34	20.05	12	2,944	0.41%
2023/07/27	3	18.42	15	18.59	19.35	-12	2,504	-0.48%
2023/07/26	11	17.65	0	0.00	17.60	11	2,283	0.48%
2023/07/25	0	0.00	1	17.90	17.90	-1	2,266	-0.04%
2023/07/19	1	17.75	0	0.00	17.55	1	2,159	0.05%
2023/07/18	1	17.95	1	18.30	17.85	0	2,129	0.00%
2023/07/14	0	0.00	0.4	17.86	17.85	-0.4	1,998	-0.02%
2023/07/12	1	17.90	1	17.85	17.90	0	1,892	0.00%
2023/07/11	1	17.75	0	0.00	17.80	1	1,846	0.05%
2023/07/07	0	0.00	2	18.55	17.85	-2	1,813	-0.11%
2023/07/06	0	0.00	3	17.90	18.40	-3	1,658	-0.18%
2023/07/05	45	17.97	28	17.66	18.00	17	1,477	1.15%
2023/07/04	0	0.00	27	17.07	17.15	-27	1,025	-2.63%
2023/06/30	0	0.00	108	15.25	15.40	-108	889	-12.14%	大賣/鉅額交易
2023/06/27	1	15.40	0	0.00	15.25	1	879	0.11%
2023/06/21	5	15.45	0	0.00	15.55	5	864	0.58%
2023/06/20	0	0.00	1	15.45	15.45	-1	866	-0.12%
2023/06/15	3	15.40	14	15.35	15.40	-11	814	-1.35%
2023/06/14	0	0.00	14.2	15.10	15.15	-14.2	781	-1.82%
2023/06/05	0	0.00	10	15.00	14.95	-10	830	-1.20%
2023/05/30	1	14.55	0	0.00	14.55	1	841	0.12%
2023/05/24	1	14.55	0	0.00	14.55	1	910	0.11%
2023/05/23	0	0.00	3	14.25	14.40	-3	928	-0.32%
2023/05/19	5	14.10	0	0.00	14.05	5	1,007	0.50%
2023/05/11	0	0.00	3	13.60	13.60	-3	1,179	-0.25%
2023/05/09	1	14.10	0	0.00	14.00	1	1,219	0.08%
2023/04/28	0	0.00	5	14.20	14.25	-5	1,497	-0.33%
2023/04/20	0	0.00	1	15.25	15.05	-1	1,460	-0.07%
2023/04/18	0.1	15.80	3	15.72	15.70	-2.9	1,443	-0.20%
2023/04/13	1	15.35	0	0.00	15.35	1	1,378	0.07%
2023/04/06	0	0.00	1	14.95	15.05	-1	1,291	-0.08%
2023/03/24	1	15.25	0	0.00	15.20	1	1,275	0.08%
2023/03/23	0	0.00	2	15.20	15.20	-2	1,269	-0.16%
2023/03/22	0	0.00	2	14.95	15.00	-2	1,260	-0.16%
2023/03/21	0	15.10	0	0.00	14.95	0	1,259	0.00%
2023/03/17	1	14.70	0	0.00	14.80	1	1,258	0.08%
2023/03/16	0	0.00	3	14.40	14.35	-3	1,258	-0.24%
2023/03/15	0	0.00	2	14.85	14.80	-2	1,252	-0.16%
2023/03/10	0	15.60	0	0.00	15.10	0	1,280	0.00%
2023/03/08	2	15.53	1	15.65	15.70	1	1,267	0.08%
2023/03/03	1	15.20	4	15.33	15.35	-3	1,223	-0.25%
2023/03/02	0	0.00	1	15.20	15.20	-1	1,209	-0.08%
2023/03/01	1	15.00	15	15.00	15.15	-14	1,207	-1.16%
2023/02/24	15	15.40	10	15.37	15.15	5	1,204	0.42%
2023/02/23	2	15.50	1	15.45	15.40	1	1,192	0.08%
2023/02/22	1	15.45	0	0.00	15.50	1	1,171	0.09%
2023/02/20	8	15.51	0	0.00	15.70	8	1,163	0.69%
2023/02/17	1	15.00	0	0.00	15.45	1	1,138	0.09%
2023/02/16	0	0.00	3	15.22	15.25	-3	1,104	-0.27%
2023/02/15	0	14.65	0	0.00	14.55	0	1,033	0.00%
2023/02/14	0	0.00	1	14.55	14.55	-1	1,034	-0.10%
2023/02/09	1	15.00	0	0.00	14.90	1	1,101	0.09%
2023/02/06	0	0.00	2	14.85	14.80	-2	1,095	-0.18%
2023/02/02	0	0.00	25	15.05	15.10	-25	1,040	-2.40%
2023/02/01	2	14.45	0	0.00	14.70	2	900	0.22%
2022/12/30	0	0.00	1	13.00	12.95	-1	889	-0.11%
2022/12/27	0	0.00	1	13.45	13.40	-1	902	-0.11%
2022/12/21	0.3	13.30	0	0.00	13.20	0.3	973	0.03%
2022/12/20	1	13.20	0	0.00	13.20	1	981	0.10%
2022/12/15	1	14.00	0.2	14.00	14.05	0.8	1,016	0.08%
2022/12/14	1	13.95	1	14.00	13.85	0	1,022	0.00%
2022/12/05	0	0.00	1	14.90	14.75	-1	1,047	-0.10%
2022/12/01	0	0.00	1	14.55	14.55	-1	1,033	-0.10%
2022/11/24	0	0.00	1	14.05	14.15	-1	1,045	-0.10%
2022/11/18	100	14.27	0	0.00	14.30	100	1,056	9.46%
2022/11/11	1	13.85	0	0.00	13.70	1	1,020	0.10%
2022/11/09	1	14.10	0	0.00	13.95	1	1,002	0.10%
2022/11/08	0	0.00	1	13.55	13.50	-1	923	-0.11%
2022/11/07	0.1	13.65	10	13.65	13.55	-9.9	934	-1.06%
2022/11/04	10	13.45	4	13.25	13.50	6	943	0.64%
2022/11/03	4	13.15	2	13.20	13.25	2	952	0.21%
2022/11/02	1	13.35	0	0.00	13.15	1	963	0.10%
2022/10/31	0.2	13.00	0	0.00	12.90	0.2	956	0.02%
2022/10/28	3	12.73	0	0.00	12.65	3	1,020	0.29%
2022/10/25	1	12.70	0	0.00	12.65	1	1,102	0.09%
2022/10/11	1	12.95	0	0.00	12.95	1	1,166	0.09%
2022/10/03	0	0.00	1	12.70	12.95	-1	1,211	-0.08%
2022/09/30	0	0.00	0.5	12.70	12.90	-0.5	1,230	-0.04%
2022/09/26	1	14.00	0	0.00	13.35	1	1,257	0.08%
2022/09/21	0	0.00	1	15.00	14.80	-1	1,288	-0.08%
2022/09/15	51	15.35	1	15.30	15.30	50	1,327	3.77%
2022/09/14	2	15.10	0	0.00	15.15	2	1,346	0.15%
2022/09/06	0	0.00	10	15.00	15.00	-10	1,464	-0.68%
2022/08/31	0	0.00	0.2	15.95	16.00	-0.2	1,498	-0.01%
2022/08/30	1	15.75	0	0.00	15.85	1	1,502	0.07%
2022/08/26	2	16.20	0	0.00	16.15	2	1,501	0.13%
2022/08/19	10	16.55	0	0.00	16.55	10	1,578	0.63%
2022/08/18	1	16.25	0	0.00	16.20	1	1,566	0.06%
2022/08/17	0	0.00	2	16.20	16.10	-2	1,562	-0.13%
2022/08/16	0	0.00	2	16.20	16.25	-2	1,562	-0.13%
2022/08/15	0	0.00	10	16.10	16.15	-10	1,564	-0.64%
2022/08/12	2	15.75	0	0.00	15.85	2	1,560	0.13%
2022/08/11	0	0.00	3	15.40	15.40	-3	1,547	-0.19%
2022/08/10	0	0.00	7	15.11	15.10	-7	1,543	-0.45%
2022/08/04	0	0.00	8	15.53	15.60	-8	1,524	-0.52%
2022/08/03	1	16.60	0	0.00	16.60	1	1,474	0.07%
2022/08/02	1	16.75	0	0.00	16.65	1	1,449	0.07%
2022/08/01	5	17.00	0	0.00	17.00	5	1,436	0.35%
2022/07/28	4	16.80	0	0.00	16.75	4	1,429	0.28%
2022/07/27	0	0.00	12	16.45	16.75	-12	1,419	-0.85%
2022/07/26	5	16.75	5	16.50	16.40	0	1,414	0.00%
2022/07/25	12	16.85	0	0.00	16.90	12	1,413	0.85%
2022/07/22	2	16.95	10	17.20	16.95	-8	1,417	-0.56%
2022/07/21	5	16.95	0	0.00	17.00	5	1,441	0.35%
2022/07/20	20	16.85	0	0.00	16.75	20	1,441	1.39%
2022/07/15	5	16.00	3	16.15	16.10	2	1,465	0.14%
2022/07/12	0	0.00	3	15.35	15.05	-3	1,479	-0.20%
2022/07/08	1	16.30	2	16.13	16.25	-1	1,481	-0.07%
2022/07/04	1	15.90	0	0.00	15.80	1	1,482	0.07%
2022/07/01	0	0.00	4	16.23	15.40	-4	1,481	-0.27%
2022/06/27	0	0.00	1	17.75	17.75	-1	1,494	-0.07%
2022/06/24	0	0.00	1	17.50	17.10	-1	1,502	-0.07%
2022/06/23	1	17.00	0	0.00	17.00	1	1,529	0.07%
2022/06/22	2	17.33	0	0.00	17.00	2	1,729	0.12%
2022/06/21	1	17.90	0	0.00	17.85	1	1,759	0.06%
2022/06/20	4	17.93	1	17.40	17.00	3	1,775	0.17%
2022/06/17	2	18.10	0	0.00	18.10	2	1,791	0.11%
2022/06/16	0.3	19.35	0	0.00	18.70	0.3	1,818	0.01%
2022/06/15	1	19.50	0	0.00	19.40	1	1,918	0.05%
2022/06/14	0	0.00	1	19.35	19.45	-1	1,936	-0.05%
2022/06/13	0	0.00	1	20.05	19.90	-1	1,919	-0.05%
2022/06/09	0	0.00	1	21.10	21.15	-1	1,932	-0.05%
2022/06/07	0	0.00	1	21.40	21.25	-1	2,013	-0.05%
2022/06/01	1	21.50	0	0.00	21.60	1	2,140	0.05%
2022/05/31	1	21.50	0	21.60	21.50	1	2,156	0.05%
2022/05/27	0	0.00	3	21.10	20.90	-3	2,114	-0.14%
2022/05/26	1.1	20.91	1	20.70	20.65	0.1	2,137	0.00%
2022/05/24	0	0.00	17	21.07	20.50	-17	2,219	-0.77%
2022/05/23	0.1	21.20	0	0.00	21.05	0.1	2,231	0.00%
2022/05/20	0.2	21.18	0	0.00	21.10	0.2	2,259	0.01%
2022/05/18	0.1	21.25	5	21.05	21.10	-4.9	2,291	-0.21%
2022/05/17	0.1	20.70	0	0.00	20.90	0.1	2,320	0.00%
2022/05/16	5.1	20.45	1	20.45	20.35	4.1	2,338	0.18%
2022/05/11	1	20.45	1	20.80	20.20	0	2,355	0.00%
2022/05/10	0.2	20.80	0	0.00	20.75	0.2	2,427	0.01%
2022/05/09	0.1	21.20	0	0.00	20.80	0.1	2,479	0.00%
2022/05/05	0	0.00	1	21.75	21.65	-1	2,516	-0.04%
2022/04/27	0	0.00	1	21.10	21.10	-1	2,749	-0.04%
2022/04/22	10	22.85	1	22.90	22.90	9	2,759	0.33%
2022/04/21	1	23.20	0	0.00	23.25	1	2,810	0.04%
2022/04/19	0	0.00	2	23.10	23.10	-2	2,891	-0.07%
2022/04/14	1	23.45	0	0.00	23.45	1	3,097	0.03%
2022/04/13	1	23.40	0	0.00	23.55	1	3,165	0.03%
2022/04/12	2	22.93	0	0.00	23.05	2	3,248	0.06%
2022/04/11	0	0.00	2.1	23.00	23.05	-2.1	3,344	-0.06%
2022/04/07	18	23.98	2	23.65	23.60	16	3,776	0.42%
2022/04/06	1	24.00	0	0.00	24.05	1	3,948	0.03%
2022/04/01	0	0.00	1	24.30	24.35	-1	4,047	-0.02%
2022/03/31	4	24.45	0	0.00	24.45	4	4,293	0.09%
2022/03/30	0	0.00	5	24.95	24.85	-5	4,757	-0.11%
2022/03/28	2	24.50	2	24.90	24.90	0	4,878	0.00%
2022/03/25	3	25.77	6	25.68	25.15	-3	4,902	-0.06%
2022/03/24	0	0.00	3.3	25.25	25.30	-3.3	4,738	-0.07%
2022/03/23	3	24.98	3	24.98	24.95	0	4,782	0.00%
2022/03/22	5	24.73	0	0.00	24.80	5	4,871	0.10%
2022/03/21	5	24.65	0	0.00	24.60	5	4,929	0.10%
2022/03/18	2	24.10	14	24.18	24.45	-12	4,986	-0.24%
2022/03/17	5	23.25	11	23.10	23.25	-6	4,941	-0.12%
2022/03/16	10	22.45	0	0.00	22.50	10	5,031	0.20%
2022/03/11	0	0.00	38	22.74	22.90	-38	5,541	-0.69%
2022/03/10	3	22.80	20	22.88	22.90	-17	5,638	-0.30%
2022/03/09	1	22.15	5	21.95	22.20	-4	5,696	-0.07%
2022/03/08	13	21.91	0	0.00	21.50	13	5,957	0.22%
2022/03/07	2	22.45	0	0.00	22.50	2	7,005	0.03%
2022/03/04	3.2	23.80	4	23.98	23.70	-0.8	7,698	-0.01%
2022/03/03	7	24.15	0	0.00	24.10	7	7,897	0.09%
2022/02/25	0	0.00	4	23.50	23.50	-4	8,418	-0.05%
2022/02/24	6	23.67	5	23.84	23.35	1	8,572	0.01%
2022/02/23	0	0.00	8	24.55	24.30	-8	8,919	-0.09%
2022/02/22	10	24.35	0	0.00	24.35	10	9,124	0.11%
2022/02/17	1	25.35	5	25.35	25.00	-4	9,801	-0.04%
2022/02/16	10	25.22	2	25.25	25.20	8	10,010	0.08%
2022/02/15	0	0.00	10	24.80	24.65	-10	10,157	-0.10%
2022/02/14	10	24.40	6	24.40	24.35	4	10,236	0.04%
2022/02/10	11	25.33	2	25.40	25.20	9	10,542	0.09%
2022/02/09	9	25.17	0	0.00	25.30	9	10,585	0.09%
2022/02/07	0	23.60	0	0.00	24.00	0	10,705	0.00%
2022/01/26	0	23.45	0	0.00	23.30	0	11,050	0.00%
2022/01/25	7	23.63	1	23.85	23.40	6	11,241	0.05%
2022/01/24	6	24.20	2	24.50	24.20	4	11,341	0.04%
2022/01/21	9	24.88	3	25.10	24.65	6	11,433	0.05%
2022/01/20	2	25.55	8	25.04	25.50	-6	11,496	-0.05%
2022/01/18	1	25.45	0	0.00	25.10	1	11,543	0.01%
2022/01/17	2	25.50	1	25.50	25.50	1	11,564	0.01%
2022/01/14	10	24.65	10	24.80	24.80	0	11,597	0.00%
2022/01/13	4	25.23	2	25.30	25.15	2	11,617	0.02%
2022/01/12	3	25.25	138	25.21	25.20	-135	11,640	-1.16%	大賣/鉅額交易
2022/01/11	4	25.30	8	25.35	25.25	-4	11,662	-0.03%
2022/01/10	4	26.05	2	25.90	25.90	2	11,660	0.02%
2022/01/07	8	26.42	5	26.05	26.05	3	11,753	0.03%
2022/01/06	0	0.00	10	26.95	27.00	-10	11,772	-0.08%
2022/01/05	2	27.10	2	27.20	27.10	0	11,815	0.00%
2022/01/04	3	27.65	1	27.55	27.55	2	11,843	0.02%
2022/01/03	16	27.91	16	27.73	27.85	0	11,828	0.00%
2021/12/30	23	27.56	10.1	27.57	27.70	13	11,651	0.11%
2021/12/29	26	27.25	13	27.18	27.30	13	11,570	0.11%
2021/12/28	2	27.18	1	27.25	26.85	1	11,556	0.01%
2021/12/27	15	27.36	10	27.30	27.00	5	11,660	0.04%
2021/12/24	31	27.16	32.3	27.23	27.35	-1.3	11,567	-0.01%
2021/12/23	10	26.22	22	26.34	26.35	-12	11,213	-0.11%
2021/12/22	20	26.00	20	25.90	25.90	0	11,372	0.00%
2021/12/21	20	25.91	3	25.95	25.80	17	11,439	0.15%
2021/12/20	10	25.80	0	0.00	25.75	10	11,510	0.09%
2021/12/17	3	26.17	0	0.00	26.05	3	11,611	0.03%
2021/12/16	30	26.44	36	26.71	26.80	-6	11,789	-0.05%
2021/12/15	13	26.15	12	26.08	26.20	1	11,905	0.01%
2021/12/14	51	25.82	8	25.80	25.75	43	12,137	0.35%
2021/12/13	10	26.60	4	26.64	26.40	6	12,420	0.05%
2021/12/10	19	26.57	18	26.69	26.50	1	12,605	0.01%
2021/12/09	1	26.75	0	0.00	26.70	1	12,786	0.01%
2021/12/08	12	27.59	9	27.39	27.15	3	12,948	0.02%
2021/12/07	9	26.79	5	27.18	27.35	4	13,140	0.03%
2021/12/06	5	26.69	0	0.00	26.60	5	13,635	0.04%
2021/12/03	81	27.00	2	27.38	27.00	79	13,941	0.57%
2021/12/02	5	27.20	0	0.00	26.95	5	14,271	0.04%
2021/12/01	91.1	28.26	87	27.96	27.80	4.1	14,650	0.03%
2021/11/30	2.2	28.00	116.3	27.95	28.10	-114.1	14,388	-0.79%	大賣/鉅額交易
2021/11/29	13.1	25.58	9	25.62	25.55	4.1	14,168	0.03%
2021/11/26	20.2	27.07	14	26.76	26.60	6.2	14,466	0.04%
2021/11/25	0	0.00	2	26.93	26.45	-2	14,563	-0.01%
2021/11/24	2	26.08	1	26.20	26.20	1	14,807	0.01%
2021/11/23	14	26.43	15	26.49	26.15	-1	15,772	-0.01%
2021/11/22	10	27.32	7	27.29	27.30	3	16,008	0.02%
2021/11/19	3	26.53	10.5	26.52	26.85	-7.5	16,031	-0.05%
2021/11/18	18	26.28	8	26.13	26.10	10	16,273	0.06%
2021/11/17	19	26.70	4	26.66	26.90	15	16,561	0.09%
2021/11/16	4	25.73	0	0.00	25.90	4	16,392	0.02%
2021/11/15	2.1	25.56	25	25.67	25.60	-22.9	16,550	-0.14%
2021/11/12	19	24.96	25	24.76	24.55	-6	16,751	-0.04%
2021/11/11	4	25.35	2	25.50	25.20	2	17,178	0.01%
2021/11/10	40	25.60	11	25.50	25.55	29	17,624	0.16%
2021/11/09	0	0.00	21	26.48	26.00	-21	18,390	-0.11%
2021/11/08	12	26.35	7	25.91	25.80	5	18,846	0.03%
2021/11/05	12	25.73	11	25.65	25.85	1	19,553	0.01%
2021/11/04	7	25.95	7	26.07	25.70	0	20,495	0.00%
2021/11/03	7	25.83	1	26.00	25.80	6	22,304	0.03%
2021/11/01	2	26.20	8	25.98	25.95	-6	25,540	-0.02%
2021/10/29	7	25.57	5	25.60	25.20	2	25,707	0.01%
2021/10/28	4	25.83	11	25.98	26.05	-7	25,842	-0.03%
2021/10/27	0	0.00	2	25.70	25.80	-2	26,197	-0.01%
2021/10/26	14	25.94	14	25.37	25.10	0	26,488	0.00%
2021/10/25	0	0.00	4	25.75	25.70	-4	26,635	-0.02%
2021/10/22	3	25.52	5.3	25.54	25.45	-2.3	26,950	-0.01%
2021/10/21	8	25.63	3	25.70	25.05	5	27,283	0.02%
2021/10/20	5	25.48	4	25.15	25.15	1	27,492	0.00%
2021/10/19	0	0.00	1	25.30	25.30	-1	27,842	0.00%
2021/10/15	0	0.00	3	24.38	24.80	-3	29,069	-0.01%
2021/10/14	9	23.53	7	23.71	23.65	2	29,343	0.01%
2021/10/13	7	23.80	6	24.30	23.70	1	29,746	0.00%
2021/10/12	5	24.80	4	24.59	24.35	1	29,981	0.00%
2021/10/08	6	25.83	3	26.45	25.55	3	30,475	0.01%
2021/10/07	6	25.60	8	26.01	26.10	-2	31,126	-0.01%
2021/10/06	7	25.38	1	25.60	24.90	6	32,701	0.02%
2021/10/05	12	24.53	16	25.52	25.65	-4	33,514	-0.01%
2021/10/04	22	25.71	23	24.54	24.50	-1	35,120	0.00%
2021/10/01	19	26.28	0	0.00	25.85	19	35,406	0.05%
2021/09/30	1	26.65	1	26.85	27.00	0	35,605	0.00%
2021/09/29	4	26.86	15	26.79	26.30	-11	35,968	-0.03%
2021/09/28	2	28.00	8	28.09	28.05	-6	36,179	-0.02%
2021/09/27	7	28.47	0	0.00	28.20	7	36,410	0.02%
2021/09/24	5	28.91	6	28.72	28.55	-1	36,463	0.00%
2021/09/23	5	28.42	4	28.71	28.20	1	36,408	0.00%
2021/09/22	14	28.63	13	28.67	28.30	1	36,306	0.00%
2021/09/17	10	28.76	0	0.00	28.75	10	36,253	0.03%
2021/09/16	4	29.35	32	29.39	29.55	-28	36,183	-0.08%
2021/09/15	23	28.53	13	28.27	28.30	10	35,892	0.03%
2021/09/14	20	28.93	22	29.18	29.05	-2	35,759	-0.01%
2021/09/13	26	29.49	2	29.35	28.90	24	35,654	0.07%
2021/09/10	17	29.67	10	29.82	29.85	7	35,997	0.02%
2021/09/09	116	30.13	53	29.82	30.10	63	36,385	0.17%	大買/
2021/09/08	19	28.61	30	28.86	28.30	-11	36,618	-0.03%
2021/09/07	10	28.61	9	28.54	28.50	1	36,439	0.00%
2021/09/06	13.1	30.07	44	30.11	29.90	-31	36,113	-0.09%
2021/09/03	16	30.21	113	29.78	30.65	-97	35,579	-0.27%	大賣/
2021/09/02	9	29.52	22	29.28	28.95	-13	35,229	-0.04%
2021/09/01	19	30.18	11	30.14	30.50	8	34,963	0.02%
2021/08/31	12	29.45	27	29.59	30.45	-15	34,532	-0.04%
2021/08/30	11	28.98	26	29.10	29.15	-15	34,421	-0.04%
2021/08/27	24	29.48	51	29.66	28.65	-27	34,102	-0.08%
2021/08/26	19	29.00	26	28.89	29.30	-7	33,124	-0.02%
2021/08/25	34	28.68	45	28.58	28.55	-11	32,777	-0.03%
2021/08/24	48	28.18	33	28.35	27.95	15	32,487	0.05%
2021/08/23	117	27.45	121	28.14	28.60	-4	32,099	-0.01%	大買/大賣/
2021/08/20	33	26.08	30	26.04	26.50	3	31,797	0.01%
2021/08/19	6	26.33	5	26.18	25.50	1	31,611	0.00%
2021/08/18	28	25.43	26	25.38	26.90	2	31,672	0.01%
2021/08/17	68	26.01	67	25.63	25.05	1	31,361	0.00%
2021/08/16	33	25.96	106	25.52	25.85	-73	30,920	-0.24%	大賣/
2021/08/13	36.5	27.31	27	27.32	26.85	9.5	30,425	0.03%
2021/08/12	44	27.80	53	28.13	28.05	-9	29,558	-0.03%
2021/08/11	238	27.91	205	27.81	27.40	33	29,119	0.11%	大買/大賣/
2021/08/10	262	29.64	142	29.07	29.30	120	28,381	0.42%	大買/大賣/鉅額交易
2021/08/09	203.3	29.99	193	30.71	29.85	10.3	27,503	0.04%	大買/大賣/
2021/08/06	231.5	30.40	114	30.12	29.35	117.5	25,670	0.46%	大買/大賣/鉅額交易
2021/08/05	27	29.44	182	30.49	31.15	-155	23,188	-0.67%	大賣/鉅額交易
2021/08/04	12	28.14	32	28.12	28.35	-20	22,281	-0.09%
2021/08/03	11	27.65	15	27.80	28.00	-4	22,117	-0.02%
2021/08/02	44	27.34	57	27.75	27.20	-13	22,141	-0.06%
2021/07/30	30	26.86	20.1	27.02	26.65	10	21,909	0.05%
2021/07/29	120	26.37	0	0.00	26.20	120	21,642	0.55%	大買/鉅額交易
2021/07/28	11	25.88	3.2	25.27	26.20	7.8	21,511	0.04%
2021/07/27	30	27.95	45	28.23	27.05	-15	21,360	-0.07%
2021/07/26	13.2	28.11	11	28.32	28.15	2.2	21,094	0.01%
2021/07/23	23	27.68	31	28.01	28.10	-8	21,018	-0.04%
2021/07/22	67	28.29	37	28.49	27.80	30	20,792	0.14%
2021/07/21	44	27.20	32	27.27	27.55	12	20,057	0.06%
2021/07/20	8.1	26.77	11	26.90	26.65	-3	19,848	-0.01%
2021/07/19	20	26.77	32	26.93	27.00	-12	19,639	-0.06%
2021/07/16	21	25.88	7	26.20	26.45	14	19,323	0.07%
2021/07/15	27	25.68	41.5	25.79	26.20	-14.5	19,163	-0.08%
2021/07/14	44	25.97	47.5	25.39	25.30	-3.5	18,720	-0.02%
2021/07/13	152.5	28.07	92.5	27.92	27.35	60	18,262	0.33%	大買/
2021/07/12	86	25.54	170	25.82	26.40	-84	16,717	-0.50%	大賣/
2021/07/09	88	23.86	122	23.80	24.00	-34	15,872	-0.21%	大賣/
2021/07/08	1	22.65	14	22.90	23.20	-13	14,274	-0.09%
2021/07/07	18	20.43	5	20.96	21.10	13	13,999	0.09%
2021/07/06	86	20.84	12	20.60	20.40	74	13,812	0.54%
2021/07/05	54	20.80	30	20.34	20.65	24	13,568	0.18%
2021/07/02	19	19.86	16	19.72	19.85	3	13,896	0.02%
2021/07/01	1	19.15	22	19.20	19.40	-21	14,443	-0.15%
2021/06/30	21	19.43	6	19.45	19.50	15	14,510	0.10%
2021/06/29	33	19.34	2	19.35	19.20	31	14,458	0.21%
2021/06/28	0	0.00	2	19.50	19.65	-2	14,351	-0.01%
2021/06/25	6	19.05	1	19.20	19.05	5	14,312	0.03%
2021/06/24	1	18.80	2	18.88	19.30	-1	14,589	-0.01%
2021/06/23	2	18.63	0	0.00	18.95	2	14,571	0.01%
2021/06/22	9	18.62	23	18.58	18.45	-14	14,656	-0.10%
2021/06/21	15	19.41	7	18.95	18.50	8	14,558	0.05%
2021/06/18	28	19.81	7	20.08	19.45	21	14,066	0.15%
2021/06/17	21	19.66	26	19.76	20.80	-5	13,399	-0.04%
2021/06/16	12	19.12	0	0.00	19.00	12	12,572	0.10%
2021/06/15	0	0.00	5	18.96	18.90	-5	12,434	-0.04%
2021/06/11	0	0.00	10	18.72	18.85	-10	12,411	-0.08%
2021/06/10	7	18.82	9	19.13	18.80	-2	12,326	-0.02%
2021/06/09	1	18.40	2	18.65	18.80	-1	11,896	-0.01%
2021/06/08	1	18.30	2	18.40	18.40	-1	11,693	-0.01%
2021/06/07	14	17.79	8	18.69	17.70	6	11,709	0.05%
2021/06/04	4	17.93	0	0.00	18.05	4	11,394	0.04%
2021/06/03	0	0.00	57	18.02	18.00	-57	11,377	-0.50%
2021/06/02	8	17.76	2	17.68	17.80	6	11,354	0.05%
2021/06/01	0	0.00	1	17.90	17.85	-1	11,327	-0.01%
2021/05/31	2	17.60	10	17.40	17.40	-8	11,239	-0.07%
2021/05/28	3	17.52	0	0.00	17.50	3	11,235	0.03%
2021/05/27	0	0.00	3	17.00	17.05	-3	11,157	-0.03%
2021/05/26	15	17.14	8	17.13	16.85	7	11,189	0.06%
2021/05/25	2	16.70	6	16.61	16.60	-4	10,914	-0.04%
2021/05/24	8	16.38	6	16.50	16.25	2	10,951	0.02%
2021/05/21	2	15.70	2	15.60	15.60	0	10,934	0.00%
2021/05/20	1	15.75	0	0.00	15.35	1	11,253	0.01%
2021/05/17	6	14.30	6	13.73	13.55	0	11,593	0.00%
2021/05/14	4	15.68	0	0.00	15.05	4	11,474	0.03%
2021/05/13	1	15.45	6	15.23	15.30	-5	11,425	-0.04%
2021/05/12	9	16.49	0	0.00	16.35	9	11,225	0.08%
2021/05/11	1	18.25	6	18.35	18.15	-5	11,028	-0.05%
2021/05/10	0	0.00	7	19.26	19.20	-7	10,942	-0.06%
2021/05/07	2	18.18	7	18.49	18.50	-5	10,759	-0.05%
2021/05/04	5	16.80	6	17.03	17.70	-1	10,660	-0.01%
2021/05/03	0	0.00	3	18.65	18.35	-3	10,488	-0.03%
2021/04/29	9	18.79	0	0.00	18.85	9	10,435	0.09%
2021/04/28	9	19.07	7	19.42	19.60	2	10,339	0.02%
2021/04/27	5	19.03	2	19.05	19.05	3	10,446	0.03%
2021/04/26	10	19.40	29	19.59	19.50	-19	10,486	-0.18%
2021/04/23	4	18.60	12	18.75	18.95	-8	10,331	-0.08%
2021/04/22	14	18.91	13	18.62	18.10	1	10,438	0.01%
2021/04/21	13	19.06	29	19.14	19.00	-16	11,121	-0.14%
2021/04/20	27	19.02	2	18.53	19.05	25	11,229	0.22%
2021/04/19	12	19.12	10	19.25	18.85	2	11,325	0.02%
2021/04/15	0	0.00	5	18.00	18.05	-5	11,092	-0.05%
2021/04/14	22	17.13	12	17.68	17.60	10	11,089	0.09%
2021/04/13	0	0.00	2	18.08	18.15	-2	11,094	-0.02%
2021/04/12	56	18.57	2	18.55	18.45	54	11,003	0.49%
2021/04/09	6	18.50	5	18.12	18.20	1	10,957	0.01%
2021/04/08	64	18.81	30	18.70	18.90	34	10,753	0.32%
2021/04/07	7	17.52	11	17.57	18.45	-4	9,992	-0.04%
2021/04/06	3	16.65	34	16.69	16.80	-31	9,169	-0.34%
2021/04/01	1	16.05	0	0.00	16.10	1	9,004	0.01%
2021/03/31	0	0.00	17	16.21	16.05	-17	9,079	-0.19%
2021/03/30	9	16.27	1	16.10	16.15	8	9,048	0.09%
2021/03/29	15	16.75	17	17.21	16.50	-2	8,930	-0.02%
2021/03/26	1	16.40	2	16.50	16.45	-1	8,460	-0.01%
2021/03/25	10	16.51	2	16.65	16.15	8	8,444	0.09%
2021/03/24	0	0.00	2	16.35	16.10	-2	8,306	-0.02%
2021/03/23	3	15.83	1	15.90	15.85	2	8,273	0.02%
2021/03/22	3	16.40	4	16.48	16.40	-1	8,191	-0.01%
2021/03/19	6	15.99	0	0.00	16.25	6	8,094	0.07%
2021/03/18	8	16.22	3	16.27	16.25	5	8,125	0.06%
2021/03/17	1	16.10	14	16.13	16.00	-13	8,179	-0.16%
2021/03/16	8	15.96	2	15.80	15.85	6	8,235	0.07%
2021/03/15	1	15.95	0	0.00	15.85	1	8,432	0.01%
2021/03/12	0	0.00	5	15.70	15.70	-5	8,564	-0.06%
2021/03/11	0	0.00	2	15.35	15.45	-2	8,905	-0.02%
2021/03/10	0	0.00	3	15.32	15.10	-3	9,136	-0.03%
2021/03/09	0	0.00	5	14.81	14.85	-5	9,208	-0.05%
2021/03/08	4	15.10	2	15.05	15.15	2	9,490	0.02%
2021/03/05	7	15.19	2	15.35	15.10	5	9,625	0.05%
2021/03/04	5	15.61	1	15.75	15.40	4	9,804	0.04%
2021/03/03	2	15.55	17	15.71	15.70	-15	9,899	-0.15%
2021/03/02	11	16.00	1	16.25	15.75	10	9,876	0.10%
2021/02/26	12	15.99	4	15.91	16.05	8	9,941	0.08%
2021/02/25	0	0.00	1	15.80	15.80	-1	10,284	-0.01%
2021/02/24	12	15.88	2	16.17	15.75	10	10,344	0.10%
2021/02/23	2	16.00	7	15.94	16.10	-5	10,691	-0.05%
2021/02/22	16	16.11	8	16.20	16.10	8	10,581	0.08%
2021/02/19	23	15.52	5	15.50	15.60	18	10,255	0.18%
2021/02/18	2	15.30	0	0.00	15.30	2	10,124	0.02%
2021/02/17	5	15.12	7	15.17	15.30	-2	9,965	-0.02%
2021/02/05	0	0.00	6	13.98	13.95	-6	9,622	-0.06%
2021/02/03	1	14.10	1	14.00	13.90	0	9,550	0.00%
2021/02/01	0	13.45	2	13.50	13.55	-2	9,597	-0.02%
2021/01/29	1	13.95	1	13.80	13.80	0	9,543	0.00%
2021/01/28	2	14.40	1	14.40	14.25	1	9,444	0.01%
2021/01/27	10	13.80	0	0.00	13.90	10	9,261	0.11%
2021/01/26	0	0.00	1	14.10	14.00	-1	9,212	-0.01%
2021/01/25	0	0.00	1	14.30	14.25	-1	9,146	-0.01%
2021/01/22	0	0.00	3	14.58	14.50	-3	9,103	-0.03%
2021/01/21	2	14.35	0	0.00	14.35	2	9,046	0.02%
2021/01/20	12	14.74	2	14.93	14.35	10	8,951	0.11%
2021/01/19	7	14.73	2	14.78	15.10	5	8,694	0.06%
2021/01/18	2	14.50	11	14.41	14.50	-9	8,591	-0.10%
2021/01/15	5	15.20	12	15.62	15.00	-7	8,613	-0.08%
2021/01/14	71	15.99	44	16.11	16.00	27	8,441	0.32%
2021/01/13	0	0.00	2	15.20	15.55	-2	7,538	-0.03%
2021/01/12	2	14.85	3	15.32	14.50	-1	7,235	-0.01%
2021/01/11	5	14.71	4	14.80	14.80	1	6,975	0.01%
2021/01/08	5	14.37	0	0.00	14.25	5	6,834	0.07%
2021/01/07	10	14.15	8	14.20	14.55	2	6,790	0.03%
2021/01/06	22	14.64	7	14.74	14.10	15	6,719	0.22%
2021/01/05	3	14.80	1	14.75	14.90	2	6,538	0.03%
2021/01/04	1	14.60	4	14.70	14.55	-3	6,416	-0.05%
2020/12/30	0	0.00	10	14.10	14.05	-10	6,261	-0.16%
2020/12/29	0	0.00	1	14.15	14.10	-1	6,232	-0.02%
2020/12/28	12	14.17	10	14.30	14.35	2	6,224	0.03%
2020/12/25	3	14.10	3	14.27	14.20	0	6,165	0.00%
2020/12/24	0	0.00	2	13.93	13.95	-2	6,046	-0.03%
2020/12/23	0	0.00	1	13.70	13.80	-1	6,018	-0.02%
2020/12/21	3	13.80	0	0.00	13.65	3	6,003	0.05%
2020/12/15	7	14.36	0	0.00	14.00	7	5,830	0.12%
2020/12/14	0	0.00	1	14.45	14.35	-1	5,774	-0.02%
2020/12/10	0	0.00	10	14.90	14.40	-10	5,542	-0.18%
2020/12/09	1	14.45	7	14.61	14.95	-6	5,392	-0.11%
2020/12/08	0	0.00	5	14.76	14.40	-5	5,187	-0.10%
2020/12/07	26	14.49	15	14.47	14.55	11	5,049	0.22%
2020/12/04	1	13.70	0	0.00	13.70	1	4,674	0.02%
2020/12/03	0	0.00	10	13.10	13.10	-10	4,405	-0.23%
2020/12/02	0	0.00	3	13.37	13.35	-3	4,450	-0.07%
2020/11/30	10	12.85	1	12.65	12.65	9	4,000	0.22%
2020/11/27	0	0.00	17	12.45	12.55	-17	3,815	-0.45%
2020/11/25	5	12.24	4	12.35	12.15	1	3,660	0.03%
2020/11/24	3	12.35	23	12.35	12.10	-20	3,506	-0.57%
2020/11/23	17	11.88	0	0.00	11.90	17	3,088	0.55%
2020/11/20	26	11.96	35	11.90	12.05	-9	3,046	-0.30%
2020/11/11	0	0.00	40	11.23	11.25	-40	2,600	-1.54%
2020/11/10	0	0.00	55	11.21	11.15	-55	2,643	-2.08%
2020/11/09	0	0.00	15	11.25	11.20	-15	2,800	-0.54%
2020/11/05	1	10.75	0	0.00	10.75	1	2,804	0.04%
2020/11/02	3	10.55	0	0.00	10.65	3	2,857	0.10%
2020/10/30	51	10.77	0	0.00	10.65	51	2,872	1.78%
2020/10/29	44	10.85	0	0.00	10.85	44	2,876	1.53%
2020/10/28	4	11.08	0	0.00	11.00	4	2,869	0.14%
2020/10/26	0	0.00	10	11.50	11.55	-10	2,838	-0.35%
2020/10/23	12	11.30	1	11.40	11.70	11	2,798	0.39%
2020/10/22	6	10.77	0	0.00	10.90	6	2,652	0.23%
2020/10/21	3	10.87	0	0.00	11.00	3	2,532	0.12%
2020/10/20	0	0.00	1	10.85	10.85	-1	2,549	-0.04%
2020/10/19	3	10.82	0	0.00	10.85	3	2,580	0.12%
2020/10/14	0	0.00	1	10.95	11.00	-1	2,690	-0.04%
2020/10/12	10	10.95	0	0.00	10.90	10	2,823	0.35%
2020/10/06	0	0.00	2	10.70	10.75	-2	2,973	-0.07%
2020/10/05	1	10.70	0	0.00	10.70	1	3,062	0.03%
2020/09/24	0	0.00	50	10.75	10.50	-50	4,587	-1.09%
2020/09/18	0	0.00	6	11.63	11.65	-6	4,599	-0.13%
2020/09/17	0	0.00	5	11.64	11.65	-5	4,592	-0.11%
2020/09/15	10	11.65	0	0.00	11.65	10	4,626	0.22%
2020/09/09	0	0.00	3	11.70	11.70	-3	4,688	-0.06%
2020/09/08	9	11.75	2	11.78	11.75	7	4,696	0.15%
2020/09/07	21	12.29	2	12.20	12.10	19	4,696	0.40%
2020/09/04	2	11.55	2	11.75	11.75	0	4,943	0.00%
2020/09/03	5	11.70	0	0.00	11.75	5	5,059	0.10%
2020/09/01	10	11.57	0	0.00	11.75	10	5,162	0.19%
2020/08/31	6	11.63	0	0.00	11.60	6	5,167	0.12%
2020/08/28	2	11.68	2	11.75	11.75	0	5,166	0.00%
2020/08/27	7	11.61	0	0.00	11.55	7	5,225	0.13%
2020/08/26	30	11.85	0	0.00	11.75	30	5,259	0.57%
2020/08/25	0	0.00	1	11.85	11.75	-1	5,244	-0.02%
2020/08/20	0	0.00	30	10.92	10.80	-30	5,172	-0.58%
2020/08/13	36	12.03	0	0.00	11.50	36	5,021	0.72%
2020/08/11	0	0.00	5	11.30	11.15	-5	4,780	-0.10%
2020/08/06	1	11.15	2	11.08	11.05	-1	4,774	-0.02%
2020/07/31	0	0.00	1	10.90	10.85	-1	4,819	-0.02%
2020/07/16	0	0.00	10	11.30	11.15	-10	4,902	-0.20%
2020/07/13	1	11.70	0	0.00	11.70	1	4,739	0.02%
2020/07/10	11	11.79	0	0.00	11.60	11	4,711	0.23%
2020/07/09	1	12.25	0	0.00	12.35	1	4,636	0.02%
2020/07/08	1	12.50	0	0.00	12.85	1	4,513	0.02%
2020/07/07	0	0.00	20	12.25	12.35	-20	4,321	-0.46%
2020/07/06	21	12.75	23	12.74	12.95	-2	4,112	-0.05%
2020/07/03	13	11.69	2	11.90	11.90	11	3,344	0.33%
2020/07/02	1	10.80	12	10.70	10.85	-11	3,054	-0.36%
2020/07/01	3	10.62	10	10.55	10.50	-7	2,989	-0.23%
2020/06/30	22	10.27	5	10.30	10.30	17	2,952	0.58%
2020/06/29	0	0.00	21	10.40	10.30	-21	2,951	-0.71%
2020/06/19	2	10.55	2	10.75	10.75	0	3,052	0.00%
2020/06/17	10	10.45	10	10.50	10.50	0	2,972	0.00%
2020/06/16	1	10.20	0	0.00	10.40	1	2,980	0.03%
2020/06/11	35	10.88	1	10.65	10.50	34	2,959	1.15%
2020/06/10	0	0.00	60	10.15	10.65	-60	2,602	-2.31%
2020/06/09	1	10.20	1	9.98	9.90	0	2,546	0.00%
2020/05/29	0	0.00	10	9.36	9.34	-10	2,471	-0.40%
2020/05/28	1	9.50	0	0.00	9.33	1	2,518	0.04%
2020/05/18	0	0.00	1	9.34	9.23	-1	2,976	-0.03%
2020/05/12	10	9.71	0	0.00	9.85	10	2,977	0.34%
2020/05/08	10	10.10	0	0.00	9.97	10	3,030	0.33%
2020/04/30	60	10.05	0	0.00	9.99	60	2,921	2.05%
2020/04/29	4	10.39	3	10.05	10.00	1	2,938	0.03%
2020/04/28	0	0.00	9	9.75	10.30	-9	2,866	-0.31%
2020/04/27	0	0.00	11	9.73	9.68	-11	2,937	-0.37%
2020/04/23	10	9.25	0	0.00	9.42	10	3,380	0.30%
2020/04/17	10	9.53	0	0.00	9.30	10	3,958	0.25%
2020/03/26	15	7.83	15	8.22	8.21	0	4,916	0.00%
2020/03/20	0	0.00	10	7.40	7.43	-10	4,804	-0.21%
2020/03/19	10	7.03	0	0.00	7.03	10	4,772	0.21%
2020/03/11	0	0.00	2	11.10	10.55	-2	4,457	-0.04%
2020/03/10	0	0.00	70	10.50	11.00	-70	4,421	-1.58%
2020/03/09	0	0.00	40	10.55	10.60	-40	4,368	-0.92%
2020/03/06	40	10.80	0	0.00	10.80	40	4,293	0.93%
2020/03/05	32	11.06	0	0.00	11.05	32	4,266	0.75%
2020/03/03	40	11.03	0	0.00	10.75	40	4,161	0.96%
2020/03/02	0	0.00	20	10.90	10.95	-20	4,096	-0.49%
2020/02/27	0	0.00	81	10.87	10.70	-81	4,033	-2.01%
2020/02/25	2	10.00	1	10.45	10.35	1	3,712	0.03%
2020/02/13	40	10.55	0	0.00	10.45	40	3,496	1.14%
2020/02/12	2	10.58	0	0.00	10.55	2	3,507	0.06%
2020/02/11	1	10.20	0	0.00	10.15	1	3,418	0.03%
2020/02/07	0	0.00	5	10.20	10.20	-5	3,403	-0.15%
2020/02/06	20	10.40	0	0.00	10.45	20	3,388	0.59%
2020/02/05	10	10.30	0	0.00	10.20	10	3,372	0.30%
2020/02/03	5	10.20	0	0.00	10.20	5	3,319	0.15%
2020/01/31	10	11.00	0	0.00	10.90	10	3,262	0.31%
2020/01/20	0	0.00	31	11.55	11.50	-31	3,057	-1.01%
2020/01/17	2	11.53	31	11.58	11.40	-29	2,938	-0.99%
2020/01/16	0	0.00	9	11.19	11.75	-9	2,603	-0.35%
2020/01/15	0	0.00	100	10.60	10.70	-100	2,178	-4.59%
2020/01/14	100	10.35	0	0.00	10.30	100	2,113	4.73%
2020/01/13	20	10.40	140	10.50	10.40	-120	2,083	-5.76%	大賣/鉅額交易
2020/01/09	18	10.10	0	0.00	10.25	18	1,945	0.93%
2020/01/07	20	10.10	0	0.00	9.96	20	1,882	1.06%
2020/01/06	48	10.15	0	0.00	10.15	48	1,842	2.61%
2020/01/03	92	10.22	0	0.00	10.35	92	1,818	5.06%
2019/12/31	3	10.60	0	0.00	10.40	3	1,713	0.18%
2019/12/30	0	0.00	2	10.60	10.45	-2	1,695	-0.12%
2019/12/26	9	10.99	8	11.00	10.85	1	1,553	0.06%
2019/12/25	3	10.60	0	0.00	10.55	3	1,408	0.21%
2019/12/24	6	10.40	0.4	10.65	10.70	5.6	1,332	0.42%
2019/12/23	2	10.40	2.2	10.40	10.40	-0.2	984	-0.02%
2019/12/19	0	0.00	1	9.17	9.13	-1	663	-0.15%
2019/12/18	0	0.00	1	9.26	9.21	-1	689	-0.14%
2019/12/17	1	9.22	0	0.00	9.22	1	687	0.15%
2019/12/16	7	9.00	0	0.00	9.04	7	679	1.03%
2019/12/09	0	0.00	1	8.92	8.96	-1	641	-0.16%
2019/11/26	0	0.00	1	8.94	8.94	-1	823	-0.12%
2019/11/11	0.1	8.78	0	0.00	8.78	0.1	816	0.01%
2019/11/08	0.1	9.27	0	0.00	9.27	0.1	786	0.01%
2019/10/24	2	9.68	0	0.00	9.66	2	850	0.24%
2019/09/24	0	0.00	5	9.71	9.44	-5	860	-0.58%
2019/09/19	0	0.00	1	9.34	9.39	-1	804	-0.12%
2019/09/05	0	0.00	5	9.55	9.55	-5	736	-0.68%
2019/09/02	0	0.00	2	8.97	8.98	-2	616	-0.32%
2019/08/30	0	0.00	1	8.87	8.82	-1	606	-0.16%
2019/08/26	0	8.70	0	0.00	8.74	0	585	0.00%
2019/08/19	0	0.00	3	8.78	8.80	-3	571	-0.52%
2019/08/15	7	8.79	0	0.00	8.77	7	566	1.24%
2019/08/07	1	8.66	0	0.00	8.63	1	562	0.18%
2019/08/02	1	8.63	0	0.00	8.60	1	564	0.18%
2019/07/16	5	8.87	0	0.00	8.81	5	626	0.80%
2019/06/18	0.2	8.23	0	0.00	8.28	0.2	662	0.03%
2019/04/22	2	10.20	2	10.23	10.25	0	962	0.00%
2019/04/10	0	0.00	3	9.85	9.85	-3	821	-0.37%
2019/04/08	0	0.00	1	9.74	9.78	-1	802	-0.12%
2019/04/01	0	9.65	0	0.00	9.51	0	776	0.00%
2019/03/22	0	10.05	0	0.00	10.05	0	725	0.00%
2019/02/22	0	0.00	5	10.25	10.30	-5	678	-0.74%
2019/02/15	1	10.20	5	10.25	10.45	-4	582	-0.69%
2019/01/30	5	9.15	0	0.00	9.14	5	422	1.18%
2019/01/29	0	0.00	20	9.19	9.20	-20	423	-4.73%
2019/01/28	20	9.33	0	0.00	9.30	20	422	4.74%
2019/01/25	1	9.26	0	0.00	9.23	1	429	0.23%
2018/12/20	2	8.92	0	0.00	8.95	2	523	0.38%
2018/11/22	5	8.82	0	0.00	8.79	5	530	0.94%
2018/10/29	1	8.13	0	0.00	8.14	1	621	0.16%
2018/08/21	0	0.00	4	10.50	10.55	-4	1,516	-0.26%
2018/08/15	0	0.00	6	10.95	10.75	-6	1,522	-0.39%
2018/08/07	0	0.00	1	11.65	11.60	-1	1,498	-0.07%
2018/07/26	0	0.00	6	11.45	11.45	-6	1,636	-0.37%
2018/07/24	0	0.00	12	11.35	11.35	-12	1,636	-0.73%
2018/06/21	0	0.00	1	13.15	13.20	-1	1,748	-0.06%
2018/06/13	0	0.00	1	12.80	12.70	-1	1,793	-0.06%
2018/06/12	1	12.95	0	0.00	12.85	1	1,800	0.06%
2018/06/11	3	12.82	1	12.80	12.80	2	1,770	0.11%
2018/06/06	4	12.65	1	12.70	12.70	3	1,784	0.17%
2018/06/04	2	12.73	1	12.65	12.60	1	1,765	0.06%
2018/05/31	0	0.00	1	12.65	12.35	-1	1,663	-0.06%
2018/05/30	21	12.22	0	0.00	12.75	21	1,619	1.30%
2018/05/29	2	12.18	2	12.23	12.20	0	1,536	0.00%
2018/05/08	2	12.80	1	12.70	12.60	1	1,826	0.05%
2018/04/11	0	0.00	1	13.35	13.30	-1	2,452	-0.04%
2018/03/30	2	13.35	0	0.00	13.20	2	2,739	0.07%
2018/03/21	0	14.20	0	0.00	13.90	0	2,589	0.00%
2018/03/14	1	14.20	0	0.00	14.10	1	2,650	0.04%
2018/03/12	0	0.00	2	13.70	13.70	-2	2,671	-0.07%
2018/03/06	1	13.60	0	0.00	13.60	1	2,864	0.03%
2018/02/27	3	13.83	0	0.00	13.65	3	3,089	0.10%
2018/02/06	0	0.00	4	13.35	13.10	-4	3,278	-0.12%
2018/02/02	0	0.00	10	15.00	14.95	-10	3,258	-0.31%
2018/02/01	0	0.00	5	15.20	15.15	-5	3,337	-0.15%
2018/01/31	4	15.31	0	0.00	15.30	4	3,396	0.12%
2018/01/30	5	15.50	0	0.00	15.35	5	3,506	0.14%
2018/01/24	1	15.25	0	0.00	15.25	1	3,732	0.03%
2018/01/23	0	0.00	10	15.20	15.30	-10	3,791	-0.26%
2018/01/18	10	15.95	1	15.95	15.70	9	3,835	0.23%
2018/01/15	0	0.00	3	15.50	15.55	-3	3,830	-0.08%