菱生 (2369)-元大-大同券商分點個股進出

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
21.60
漲跌
▼0.10
漲幅
-0.46%
成交量
1,121張
產業
上市半導體類股
540人加入追蹤

立即追蹤
本地時間:14:30

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

菱生 (2369)籌碼相關－元大-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	2	22.00	0	0.00	21.70	2	12,507	0.02%
2024/04/26	10	22.00	3	22.10	22.00	7	14,910	0.05%
2024/04/24	9	21.87	10.1	21.92	21.95	-1.1	14,959	-0.01%
2024/04/22	0.2	21.30	0	0.00	21.20	0.2	14,949	0.00%
2024/04/19	2	21.60	0	0.00	21.80	2	14,935	0.01%
2024/04/18	1	22.35	0.1	22.45	22.35	0.9	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	6	23.08	1	23.10	23.05	5	14,838	0.03%
2024/04/12	0	0.00	0.4	24.30	24.20	-0.4	14,769	0.00%
2024/04/10	0	0.00	1	25.35	24.95	-1	14,760	-0.01%
2024/04/09	1	24.95	10	24.75	24.90	-9	14,695	-0.06%
2024/04/08	16	24.52	16	24.51	24.60	0	14,655	0.00%
2024/03/29	5	23.80	1	23.80	23.80	4	15,037	0.03%
2024/03/25	0	0.00	1	25.40	25.20	-1	15,050	-0.01%
2024/03/22	2	24.90	8	25.34	25.35	-6	15,016	-0.04%
2024/03/21	19	25.32	7.1	25.11	24.90	11.9	14,898	0.08%
2024/03/20	4	24.35	4	24.45	24.15	0	14,619	0.00%
2024/03/19	4	24.55	0	0.00	24.45	4	14,640	0.03%
2024/03/18	2	24.45	2	24.75	24.85	0	14,646	0.00%
2024/03/15	1	24.10	0	0.00	24.05	1	14,617	0.01%
2024/03/14	17.5	24.47	7	24.64	24.35	10.5	14,613	0.07%
2024/03/13	2	25.70	1	24.95	24.95	1	14,624	0.01%
2024/03/12	10	25.40	0	0.00	25.55	10	14,624	0.07%
2024/03/11	5	25.00	13	24.95	24.90	-8	14,644	-0.05%
2024/03/08	0	0.00	16	24.80	24.75	-16	14,682	-0.11%
2024/03/07	56	26.37	40	26.04	25.60	16	14,631	0.11%
2024/03/06	16	27.25	9	27.08	27.10	7	14,558	0.05%
2024/03/05	0.2	26.05	15	26.14	26.45	-14.8	14,663	-0.10%
2024/03/04	14	26.29	10	26.39	26.25	4	15,604	0.03%
2024/03/01	35	26.98	17.1	26.96	26.35	17.9	15,581	0.11%
2024/02/29	12	26.43	4	27.08	26.60	8	15,319	0.05%
2024/02/27	12.3	26.29	6	26.13	26.40	6.3	15,175	0.04%
2024/02/26	21.1	27.08	5	27.05	27.10	16.1	15,001	0.11%
2024/02/23	15	27.00	18	26.91	26.65	-3	14,866	-0.02%
2024/02/22	12	27.84	18.1	27.56	27.25	-6.1	14,794	-0.04%
2024/02/21	9	27.71	7.3	27.85	27.60	1.7	14,615	0.01%
2024/02/20	35.3	28.08	29.8	28.14	27.75	5.5	14,454	0.04%
2024/02/19	157.8	29.56	122.4	29.10	28.40	35.4	14,008	0.25%	大買/大賣/
2024/02/16	73.5	26.45	122	27.09	28.10	-48.5	12,541	-0.39%	大賣/
2024/02/15	5	25.11	33	25.24	25.55	-28	11,643	-0.24%
2024/02/05	19	24.35	7	24.49	24.15	12	11,497	0.10%
2024/02/02	0	0.00	3	23.85	23.90	-3	11,304	-0.03%
2024/02/01	2	24.05	2	23.93	23.80	0	11,194	0.00%
2024/01/31	52	24.70	31	24.51	24.35	21	11,138	0.19%
2024/01/30	21	24.35	33.1	24.23	24.55	-12.1	10,369	-0.12%
2024/01/26	1	23.20	0	0.00	22.70	1	9,703	0.01%
2024/01/25	3	23.15	5	23.38	23.20	-2	9,672	-0.02%
2024/01/24	104	24.73	99	24.39	23.90	5	9,552	0.05%	大買/
2024/01/23	9	22.80	21.2	23.43	23.90	-12.2	8,402	-0.15%
2024/01/22	1	21.40	0	0.00	21.75	1	8,120	0.01%
2024/01/18	0.1	20.30	0	0.00	20.15	0.1	8,599	0.00%
2024/01/17	0	0.00	33	20.45	20.45	-33	9,181	-0.36%
2024/01/16	2	20.50	0	0.00	20.70	2	10,785	0.02%
2024/01/15	0	0.00	4	21.10	21.10	-4	11,370	-0.04%
2024/01/10	2	20.65	0	0.00	20.70	2	12,641	0.02%
2024/01/09	2	21.03	4	21.28	20.90	-2	12,858	-0.02%
2024/01/08	5	21.60	3	21.60	21.50	2	13,018	0.02%
2024/01/05	3	22.07	1	22.05	21.85	2	13,001	0.02%
2024/01/04	5	22.60	0	0.00	22.20	5	12,989	0.04%
2023/12/29	5	23.00	1	23.10	22.90	4	12,942	0.03%
2023/12/28	0	0.00	2	22.95	23.30	-2	12,907	-0.02%
2023/12/27	13	23.21	9.1	23.25	23.20	4	12,757	0.03%
2023/12/26	6	22.50	0	0.00	22.35	6	12,489	0.05%
2023/12/22	0.1	21.70	0	0.00	21.65	0.1	12,348	0.00%
2023/12/21	2	21.90	0	0.00	21.70	2	12,332	0.02%
2023/12/20	5	22.20	6	22.10	22.20	-1	12,313	-0.01%
2023/12/19	6	21.65	0	0.00	21.85	6	12,267	0.05%
2023/12/18	0.1	22.30	0	0.00	22.10	0.1	12,248	0.00%
2023/12/15	0.1	22.50	0	0.00	22.35	0.1	12,245	0.00%
2023/12/14	10	23.00	0	0.00	22.85	10	12,198	0.08%
2023/12/13	9	22.70	42	22.66	22.70	-33	12,147	-0.27%
2023/12/11	7	23.20	1	23.20	23.00	6	12,100	0.05%
2023/12/08	26	23.61	0	0.00	23.30	26	12,079	0.22%
2023/12/07	4.1	23.22	2	23.15	23.30	2.1	12,064	0.02%
2023/12/06	0.1	23.40	1	23.25	23.55	-0.9	12,036	-0.01%
2023/12/05	4	23.63	6	23.40	23.30	-2	11,988	-0.02%
2023/12/04	2	23.70	0	0.00	23.70	2	11,939	0.02%
2023/12/01	0	0.00	2	23.88	24.15	-2	11,883	-0.02%
2023/11/30	8	24.19	6.1	23.93	23.90	1.9	11,820	0.02%
2023/11/29	24	24.36	44	25.03	24.30	-20	11,673	-0.17%
2023/11/28	1	23.50	2	23.65	23.45	-1	11,095	-0.01%
2023/11/24	0	0.00	8	23.44	23.30	-8	10,979	-0.07%
2023/11/22	16	23.49	4	23.46	23.45	12	11,135	0.11%
2023/11/21	3	23.30	12	23.65	23.05	-9	11,163	-0.08%
2023/11/20	11	23.32	11	23.21	23.25	0	11,011	0.00%
2023/11/17	14	22.95	14	23.16	22.80	0	10,827	0.00%
2023/11/16	11	22.40	10	22.53	22.45	1	10,606	0.01%
2023/11/15	31	22.51	59	22.17	22.60	-28	10,389	-0.27%
2023/11/14	11	21.71	11	21.31	21.75	0	9,836	0.00%
2023/11/13	53	21.61	26	21.63	21.65	27	9,676	0.28%
2023/11/10	0	0.00	1	20.25	20.10	-1	9,288	-0.01%
2023/11/09	0	0.00	5	20.21	20.05	-5	9,223	-0.05%
2023/11/08	3	20.95	0	0.00	20.40	3	9,169	0.03%
2023/11/07	0	0.00	1	20.60	20.75	-1	9,060	-0.01%
2023/11/06	3	21.15	3	21.13	21.15	0	8,961	0.00%
2023/11/03	12	20.92	11	20.98	20.80	1	8,885	0.01%
2023/11/01	3	21.20	2	21.88	20.85	1	8,765	0.01%
2023/10/31	94	21.84	88	21.70	21.15	6	8,649	0.07%
2023/10/30	78	22.13	72	21.92	21.75	6	8,496	0.07%
2023/10/27	12	22.17	32	22.00	21.70	-20	8,318	-0.24%
2023/10/26	29	22.89	13	22.77	22.40	16	8,168	0.20%
2023/10/25	50	22.98	50	23.47	23.25	0	8,159	0.00%
2023/10/24	28	24.41	38.3	24.51	23.55	-10.3	7,787	-0.13%
2023/10/23	9	22.94	14.1	23.48	23.65	-5.1	6,176	-0.08%
2023/10/20	6	20.53	13	21.09	21.50	-7	5,607	-0.13%
2023/10/19	20	19.90	1	19.85	19.55	19	4,977	0.38%
2023/10/18	3	19.83	22	19.96	20.10	-19	4,813	-0.39%
2023/10/17	0	0.00	2	19.13	18.85	-2	4,372	-0.05%
2023/10/16	3	18.63	1	19.05	19.10	2	4,165	0.05%
2023/10/12	2	17.70	0	0.00	17.70	2	4,107	0.05%
2023/10/02	10	18.25	0	0.00	18.20	10	4,483	0.22%
2023/09/28	1	18.05	10	18.10	18.00	-9	4,658	-0.19%
2023/09/27	0	0.00	0.3	18.35	18.55	-0.3	5,089	-0.01%
2023/09/21	3	18.80	0	0.00	18.75	3	5,189	0.06%
2023/09/12	0	0.00	3	19.60	19.70	-3	5,129	-0.06%
2023/09/07	10	19.65	11	19.50	19.55	-1	5,035	-0.02%
2023/09/05	5	19.88	2.2	19.84	19.85	2.8	4,916	0.06%
2023/09/04	7	19.61	6	19.40	19.40	1	4,799	0.02%
2023/09/01	3	19.87	70	20.89	20.70	-67	4,607	-1.45%
2023/08/31	3	19.00	5	18.93	19.10	-2	4,113	-0.05%
2023/08/30	0	0.00	5	18.95	18.75	-5	4,098	-0.12%
2023/08/29	0.1	18.75	0	0.00	18.80	0.1	4,056	0.00%
2023/08/28	28	19.25	10	18.95	18.95	18	3,970	0.45%
2023/08/25	0	0.00	5	18.40	18.80	-5	3,661	-0.14%
2023/08/24	3	17.87	0	0.00	17.50	3	3,472	0.09%
2023/08/22	0	16.85	0	0.00	16.70	0	3,433	0.00%
2023/08/18	0	0.00	1	17.30	17.00	-1	3,418	-0.03%
2023/08/17	1	17.05	2	17.35	17.25	-1	3,412	-0.03%
2023/08/15	0	0.00	1	17.30	17.30	-1	3,394	-0.03%
2023/08/10	0.3	17.55	1	17.45	17.55	-0.8	3,364	-0.02%
2023/08/09	0.1	18.47	0	0.00	18.20	0.1	3,323	0.00%
2023/08/08	0	0.00	1	18.50	18.50	-1	3,296	-0.03%
2023/08/07	0	0.00	2	18.50	18.75	-2	3,280	-0.06%
2023/08/01	1.3	18.52	0	0.00	18.50	1.3	3,159	0.04%
2023/07/31	1.3	19.63	20	19.33	18.70	-18.7	3,108	-0.60%
2023/07/28	24.2	20.40	10	20.41	20.05	14.2	2,944	0.48%
2023/07/27	0	0.00	4	17.99	19.35	-4	2,504	-0.16%
2023/07/25	3	18.05	0	0.00	17.90	3	2,266	0.13%
2023/07/21	1	17.85	0	0.00	17.90	1	2,206	0.05%
2023/07/18	0	0.00	3	18.45	17.85	-3	2,129	-0.14%
2023/07/17	5	17.97	1	18.00	17.95	4	2,030	0.20%
2023/07/14	2	18.00	0	0.00	17.85	2	1,998	0.10%
2023/07/12	0	0.00	5	17.88	17.90	-5	1,892	-0.26%
2023/07/11	0	0.00	1	17.65	17.80	-1	1,846	-0.05%
2023/07/07	4.2	18.43	6	18.09	17.85	-1.9	1,813	-0.10%
2023/07/06	7	18.00	5	18.05	18.40	2	1,658	0.12%
2023/07/05	16	18.04	2	18.10	18.00	14	1,477	0.95%
2023/07/04	0	0.00	1	17.15	17.15	-1	1,025	-0.10%
2023/06/27	0	0.00	2	15.35	15.25	-2	879	-0.23%
2023/06/16	0	0.00	11	15.31	15.60	-11	842	-1.31%
2023/06/15	0	0.00	2	15.40	15.40	-2	814	-0.25%
2023/06/14	4	15.05	4	15.15	15.15	0	781	0.00%
2023/06/12	0	0.00	1	14.75	14.75	-1	775	-0.13%
2023/06/06	0	0.00	1	14.90	14.90	-1	805	-0.12%
2023/06/05	3	15.00	0	0.00	14.95	3	830	0.36%
2023/05/30	0	0.00	1	14.70	14.55	-1	841	-0.12%
2023/05/29	0	0.00	7	14.60	14.60	-7	845	-0.83%
2023/05/25	5	14.40	0	0.00	14.35	5	884	0.57%
2023/05/16	3	14.00	0	0.00	14.00	3	1,099	0.27%
2023/05/08	5	14.20	0	0.00	14.20	5	1,234	0.40%
2023/04/21	3	14.80	0	0.00	14.85	3	1,471	0.20%
2023/04/20	5	15.20	0	0.00	15.05	5	1,460	0.34%
2023/04/18	10	15.65	20	15.78	15.70	-10	1,443	-0.69%
2023/04/17	0	0.00	21	15.67	15.60	-21	1,412	-1.49%
2023/04/14	6	15.39	0	0.00	15.35	6	1,386	0.43%
2023/04/13	30	15.48	0	0.00	15.35	30	1,378	2.18%
2023/04/12	2	15.70	20	15.48	15.70	-18	1,355	-1.33%
2023/04/11	20	15.10	0	0.00	15.10	20	1,302	1.54%
2023/04/10	0	0.00	1	14.95	14.90	-1	1,299	-0.08%
2023/03/28	0	15.15	0	0.00	15.05	0	1,280	0.00%
2023/03/27	0	15.35	0	0.00	15.25	0	1,275	0.00%
2023/03/23	0	0.00	14	15.25	15.20	-14	1,269	-1.10%
2023/03/22	0	15.15	0	0.00	15.00	0	1,260	0.00%
2023/03/13	0	15.10	1	15.00	15.00	-1	1,271	-0.08%
2023/03/10	0	0.00	2	15.10	15.10	-2	1,280	-0.16%
2023/03/09	1	15.65	46	15.68	15.55	-45	1,276	-3.53%
2023/03/08	0	0.00	15	15.70	15.70	-15	1,267	-1.18%
2023/03/07	0	0.00	5	15.60	15.55	-5	1,243	-0.40%
2023/03/06	0	0.00	22	15.50	15.40	-22	1,231	-1.79%
2023/03/03	0	0.00	0.3	15.30	15.35	-0.3	1,223	-0.02%
2023/03/02	5	15.20	0	0.00	15.20	5	1,209	0.41%
2023/03/01	0	0.00	1	15.15	15.15	-1	1,207	-0.08%
2023/02/24	2	15.20	0	0.00	15.15	2	1,204	0.17%
2023/02/23	0	0.00	16	15.46	15.40	-16	1,192	-1.34%
2023/02/21	4	15.50	2	15.45	15.45	2	1,166	0.17%
2023/02/20	10	15.49	5	15.62	15.70	5	1,163	0.43%
2023/02/17	0	0.00	1	15.30	15.45	-1	1,138	-0.09%
2023/02/13	2	14.45	0	0.00	14.45	2	1,120	0.18%
2023/02/10	0.1	14.45	0	0.00	14.40	0.1	1,126	0.01%
2023/02/08	0.2	14.85	12	15.01	15.05	-11.8	1,068	-1.11%
2023/02/06	0	0.00	2	14.85	14.80	-2	1,095	-0.18%
2023/02/03	1	15.00	0	0.00	15.05	1	1,081	0.09%
2023/02/02	2	15.00	0	0.00	15.10	2	1,040	0.19%
2023/02/01	0	14.00	0	0.00	14.70	0	900	0.00%
2023/01/31	11	13.89	0	0.00	13.95	11	852	1.29%
2023/01/30	0	0.00	2	13.15	13.25	-2	835	-0.24%
2022/12/29	0	0.00	20	13.00	12.95	-20	892	-2.24%
2022/12/02	5	14.85	20	14.90	14.90	-15	1,039	-1.44%
2022/11/30	20	14.15	0	0.00	14.25	20	1,031	1.94%
2022/11/10	0	0.00	5	13.60	13.85	-5	1,005	-0.50%
2022/11/02	14	13.25	0	0.00	13.15	14	963	1.45%
2022/10/27	0	0.00	50	12.87	13.00	-50	1,066	-4.69%
2022/10/24	33	12.90	0	0.00	12.75	33	1,110	2.97%
2022/10/17	0	0.00	3	12.18	12.70	-3	1,163	-0.26%
2022/10/11	6	12.95	10	12.90	12.95	-4	1,166	-0.34%
2022/10/05	0	0.00	1	13.45	13.45	-1	1,191	-0.08%
2022/10/04	0	0.00	1	13.10	13.30	-1	1,203	-0.08%
2022/10/03	0	0.00	1	12.85	12.95	-1	1,211	-0.08%
2022/09/30	0	0.00	1	12.85	12.90	-1	1,230	-0.08%
2022/09/28	17	12.48	0	0.00	12.35	17	1,254	1.35%
2022/09/26	70	13.80	0	0.00	13.35	70	1,257	5.57%
2022/09/16	3	15.05	0	0.00	14.85	3	1,316	0.23%
2022/09/14	0	0.00	2	15.00	15.15	-2	1,346	-0.15%
2022/09/07	1	14.75	0	0.00	14.65	1	1,461	0.07%
2022/08/12	0	0.00	26	15.85	15.85	-26	1,560	-1.67%
2022/08/11	0	0.00	14	15.50	15.40	-14	1,547	-0.90%
2022/08/09	0	0.00	40	15.30	15.25	-40	1,542	-2.59%
2022/08/08	0	0.00	2	15.48	15.50	-2	1,536	-0.13%
2022/08/04	13	15.49	1	15.45	15.60	12	1,524	0.79%
2022/08/03	0	0.00	10	16.70	16.60	-10	1,474	-0.68%
2022/07/11	0	0.00	5	16.10	15.80	-5	1,483	-0.34%
2022/07/08	3	16.20	10	16.10	16.25	-7	1,481	-0.47%
2022/07/06	0	0.00	6	15.63	15.20	-6	1,461	-0.41%
2022/06/28	1	17.40	1	17.45	17.35	0	1,475	0.00%
2022/06/24	1	17.10	0	0.00	17.10	1	1,502	0.07%
2022/06/23	0	0.00	10	16.90	17.00	-10	1,529	-0.65%
2022/06/22	0	0.00	2	17.05	17.00	-2	1,729	-0.12%
2022/06/20	1	17.45	0	0.00	17.00	1	1,775	0.06%
2022/06/17	3	18.05	5	18.20	18.10	-2	1,791	-0.11%
2022/06/16	8	19.05	0	0.00	18.70	8	1,818	0.44%
2022/06/14	1	19.45	0	0.00	19.45	1	1,936	0.05%
2022/06/13	0	20.10	0	0.00	19.90	0	1,919	0.00%
2022/06/08	5	21.15	1	21.15	21.15	4	1,952	0.20%
2022/05/31	7	21.60	0	0.00	21.50	7	2,156	0.32%
2022/05/30	5	21.30	0	0.00	21.60	5	2,125	0.24%
2022/05/25	0	0.00	1	20.90	20.90	-1	2,167	-0.05%
2022/05/24	1	20.75	0	0.00	20.50	1	2,219	0.05%
2022/05/19	0	0.00	1	21.00	21.20	-1	2,274	-0.04%
2022/05/18	5	21.05	5	21.00	21.10	0	2,291	0.00%
2022/05/17	1	20.60	0	0.00	20.90	1	2,320	0.04%
2022/05/16	1	20.55	1	20.45	20.35	0	2,338	0.00%
2022/05/11	5	20.25	0	0.00	20.20	5	2,355	0.21%
2022/05/06	5	21.60	1	21.25	21.60	4	2,500	0.16%
2022/05/05	2	21.70	0	0.00	21.65	2	2,516	0.08%
2022/05/04	1	21.25	0	0.00	21.40	1	2,555	0.04%
2022/04/27	6	20.56	0	0.00	21.10	6	2,749	0.22%
2022/04/25	8	21.97	0	0.00	21.90	8	2,761	0.29%
2022/04/20	2	23.20	0	0.00	23.15	2	2,845	0.07%
2022/04/19	2	23.10	0	0.00	23.10	2	2,891	0.07%
2022/04/13	5	23.45	1	23.35	23.55	4	3,165	0.13%
2022/04/11	2	23.00	2	23.05	23.05	0	3,344	0.00%
2022/04/07	0	0.00	1.1	23.57	23.60	-1.1	3,776	-0.03%
2022/04/06	7	24.00	1	24.05	24.05	6	3,948	0.15%
2022/04/01	1	24.10	1	24.30	24.35	0	4,047	0.00%
2022/03/31	4	24.48	0	0.00	24.45	4	4,293	0.09%
2022/03/30	2	24.98	0.2	24.95	24.85	1.8	4,757	0.04%
2022/03/29	1	24.95	3	25.02	25.05	-2	4,835	-0.04%
2022/03/28	2	24.55	0	0.00	24.90	2	4,878	0.04%
2022/03/25	12	25.80	12	25.48	25.15	0	4,902	0.00%
2022/03/24	0	0.00	4	24.90	25.30	-4	4,738	-0.08%
2022/03/23	1	25.00	5	24.95	24.95	-4	4,782	-0.08%
2022/03/22	0	0.00	20	24.35	24.80	-20	4,871	-0.41%
2022/03/21	25.1	24.59	0	0.00	24.60	25.1	4,929	0.51%
2022/03/18	21	24.24	12	24.28	24.45	9	4,986	0.18%
2022/03/15	0	22.70	0	0.00	22.35	0	5,142	0.00%
2022/03/14	0	0.00	1	23.00	23.10	-1	5,373	-0.02%
2022/03/08	1	21.50	0	0.00	21.50	1	5,957	0.02%
2022/03/07	10	22.85	0	0.00	22.50	10	7,005	0.14%
2022/03/04	11	23.84	0	0.00	23.70	11	7,698	0.14%
2022/02/25	2	23.35	2	23.73	23.50	0	8,418	0.00%
2022/02/24	11	23.60	1	23.30	23.35	10	8,572	0.12%
2022/02/22	13	24.30	2	24.45	24.35	11	9,124	0.12%
2022/02/21	16	24.96	0	0.00	25.00	16	9,283	0.17%
2022/02/17	7	24.93	0	0.00	25.00	7	9,801	0.07%
2022/02/15	0	0.00	3	24.70	24.65	-3	10,157	-0.03%
2022/02/14	2	24.40	6	24.45	24.35	-4	10,236	-0.04%
2022/02/11	7	25.24	4	25.28	25.25	3	10,412	0.03%
2022/02/10	0	0.00	3	25.37	25.20	-3	10,542	-0.03%
2022/02/09	0	0.00	2	25.00	25.30	-2	10,585	-0.02%
2022/02/08	0	0.00	2	24.15	24.45	-2	10,600	-0.02%
2022/02/07	0	0.00	2	23.68	24.00	-2	10,705	-0.02%
2022/01/26	5	23.35	7	23.45	23.30	-2	11,050	-0.02%
2022/01/25	9	23.80	0	0.00	23.40	9	11,241	0.08%
2022/01/24	3	24.17	0	0.00	24.20	3	11,341	0.03%
2022/01/21	5	24.85	0.1	24.95	24.65	4.9	11,433	0.04%
2022/01/20	2	25.63	0	0.00	25.50	2	11,496	0.02%
2022/01/19	3	24.87	0	0.00	25.15	3	11,483	0.03%
2022/01/17	5	25.30	0	0.00	25.50	5	11,564	0.04%
2022/01/14	2	25.00	0	0.00	24.80	2	11,597	0.02%
2022/01/12	5	25.16	0	0.00	25.20	5	11,640	0.04%
2022/01/11	7	25.63	0	0.00	25.25	7	11,662	0.06%
2022/01/10	7	25.97	5	26.02	25.90	2	11,660	0.02%
2022/01/07	18	26.38	2	26.70	26.05	16	11,753	0.14%
2022/01/06	7	26.73	1	26.95	27.00	6	11,772	0.05%
2022/01/05	5	27.45	34.5	27.39	27.10	-29.5	11,815	-0.25%
2022/01/04	61	27.59	8	27.65	27.55	53	11,843	0.45%
2022/01/03	31	27.56	31	27.79	27.85	0	11,828	0.00%
2021/12/30	5	27.66	10	27.64	27.70	-5	11,651	-0.04%
2021/12/29	23	27.37	7	27.39	27.30	16	11,570	0.14%
2021/12/28	1	27.20	1	27.30	26.85	0	11,556	0.00%
2021/12/27	7	27.05	5	27.20	27.00	2	11,660	0.02%
2021/12/24	71	27.28	15	27.13	27.35	56	11,567	0.48%
2021/12/23	0	0.00	2	26.45	26.35	-2	11,213	-0.02%
2021/12/22	5	26.01	4	26.39	25.90	1	11,372	0.01%
2021/12/21	7	25.91	5	25.85	25.80	2	11,439	0.02%
2021/12/20	3	25.97	0	0.00	25.75	3	11,510	0.03%
2021/12/17	2	26.05	20	26.05	26.05	-18	11,611	-0.16%
2021/12/16	5	26.77	14	26.76	26.80	-9	11,789	-0.08%
2021/12/15	22	26.18	8	26.17	26.20	14	11,905	0.12%
2021/12/14	5	26.05	1	26.10	25.75	4	12,137	0.03%
2021/12/13	3	26.53	0	0.00	26.40	3	12,420	0.02%
2021/12/10	3	26.60	21	26.31	26.50	-18	12,605	-0.14%
2021/12/09	4	27.10	15	26.75	26.70	-11	12,786	-0.09%
2021/12/08	17	27.27	13	27.50	27.15	4	12,948	0.03%
2021/12/07	16	27.06	5.9	27.07	27.35	10.1	13,140	0.08%
2021/12/06	4.9	26.64	3	26.85	26.60	1.9	13,635	0.01%
2021/12/03	32	27.27	5	27.08	27.00	27	13,941	0.19%
2021/12/02	4	27.41	21.1	27.49	26.95	-17.1	14,271	-0.12%
2021/12/01	55	28.59	34	28.14	27.80	21	14,650	0.14%
2021/11/30	18	27.39	45	27.39	28.10	-27	14,388	-0.19%
2021/11/29	6.1	25.46	4.5	25.06	25.55	1.6	14,168	0.01%
2021/11/26	22	26.97	11	26.79	26.60	11	14,466	0.08%
2021/11/25	0	0.00	3	26.90	26.45	-3	14,563	-0.02%
2021/11/24	5	26.12	28	25.97	26.20	-23	14,807	-0.16%
2021/11/23	3	26.25	42.1	26.34	26.15	-39.1	15,772	-0.25%
2021/11/22	35.1	27.20	5	27.30	27.30	30.1	16,008	0.19%
2021/11/19	19	26.61	10	26.69	26.85	9	16,031	0.06%
2021/11/18	13	26.18	23	26.05	26.10	-10	16,273	-0.06%
2021/11/17	22	26.89	28	26.76	26.90	-6	16,561	-0.04%
2021/11/16	1	25.70	0	0.00	25.90	1	16,392	0.01%
2021/11/15	41	25.67	11	25.61	25.60	30	16,550	0.18%
2021/11/12	18	24.80	0	0.00	24.55	18	16,751	0.11%
2021/11/11	0	0.00	6	25.44	25.20	-6	17,178	-0.03%
2021/11/10	6	25.33	1	25.50	25.55	5	17,624	0.03%
2021/11/09	2	26.15	6	26.26	26.00	-4	18,390	-0.02%
2021/11/08	4	26.00	2	26.45	25.80	2	18,846	0.01%
2021/11/05	1	25.50	1	25.75	25.85	0	19,553	0.00%
2021/11/04	6	26.05	5	26.40	25.70	1	20,495	0.00%
2021/11/03	18	26.37	5	25.80	25.80	13	22,304	0.06%
2021/11/02	2	25.88	3	26.40	26.60	-1	24,642	0.00%
2021/11/01	0	0.00	4	26.06	25.95	-4	25,540	-0.02%
2021/10/29	9	25.29	1	25.30	25.20	8	25,707	0.03%
2021/10/28	6	25.98	1	26.00	26.05	5	25,842	0.02%
2021/10/27	0	0.00	1	25.65	25.80	-1	26,197	0.00%
2021/10/26	12	25.53	0	0.00	25.10	12	26,488	0.05%
2021/10/25	0	0.00	2	25.80	25.70	-2	26,635	-0.01%
2021/10/22	1	25.70	2	25.43	25.45	-1	26,950	0.00%
2021/10/21	6	25.49	3	25.70	25.05	3	27,283	0.01%
2021/10/19	0	0.00	1	25.25	25.30	-1	27,842	0.00%
2021/10/18	2	24.63	0	0.00	24.55	2	28,634	0.01%
2021/10/15	0	0.00	5	24.67	24.80	-5	29,069	-0.02%
2021/10/14	3	23.62	0	0.00	23.65	3	29,343	0.01%
2021/10/13	2	23.88	0	0.00	23.70	2	29,746	0.01%
2021/10/12	6	24.67	1	24.30	24.35	5	29,981	0.02%
2021/10/08	1	25.50	1	26.40	25.55	0	30,475	0.00%
2021/10/07	1	25.65	7	26.11	26.10	-6	31,126	-0.02%
2021/10/05	3	23.80	8	23.84	25.65	-5	33,514	-0.01%
2021/10/04	13	24.84	38	24.66	24.50	-25	35,120	-0.07%
2021/10/01	3	26.02	16	25.79	25.85	-13	35,406	-0.04%
2021/09/30	3	26.58	0	0.00	27.00	3	35,605	0.01%
2021/09/29	15	26.76	0	0.00	26.30	15	35,968	0.04%
2021/09/28	5	27.99	2	28.03	28.05	3	36,179	0.01%
2021/09/27	2	28.23	0	0.00	28.20	2	36,410	0.01%
2021/09/24	1	28.90	3	28.85	28.55	-2	36,463	-0.01%
2021/09/23	9	28.44	4	28.60	28.20	5	36,408	0.01%
2021/09/22	3	28.55	7	28.67	28.30	-4	36,306	-0.01%
2021/09/17	8	28.76	0	0.00	28.75	8	36,253	0.02%
2021/09/16	13	29.39	19	29.28	29.55	-6	36,183	-0.02%
2021/09/15	13	28.33	8	28.68	28.30	5	35,892	0.01%
2021/09/14	5	28.97	2	29.38	29.05	3	35,759	0.01%
2021/09/13	17	29.54	2	29.05	28.90	15	35,654	0.04%
2021/09/10	36	29.71	44	29.83	29.85	-8	35,997	-0.02%
2021/09/09	15	29.13	42	29.89	30.10	-27	36,385	-0.07%
2021/09/08	18	28.85	22	28.25	28.30	-4	36,618	-0.01%
2021/09/07	21	28.51	26	28.48	28.50	-5	36,439	-0.01%
2021/09/06	35	30.21	13	29.55	29.90	22	36,113	0.06%
2021/09/03	36	30.07	54	30.39	30.65	-18	35,579	-0.05%
2021/09/02	21.1	29.77	58	29.49	28.95	-36.9	35,229	-0.10%
2021/09/01	70	30.29	62	30.19	30.50	8	34,963	0.02%
2021/08/31	32	29.53	56	29.88	30.45	-24	34,532	-0.07%
2021/08/30	7	29.24	10	29.17	29.15	-3	34,421	-0.01%
2021/08/27	64	29.74	50	29.39	28.65	14	34,102	0.04%
2021/08/26	19	29.06	5	29.10	29.30	14	33,124	0.04%
2021/08/25	19	28.59	40	28.55	28.55	-21	32,777	-0.06%
2021/08/24	65	28.14	50	28.65	27.95	15	32,487	0.05%
2021/08/23	36	28.02	15	27.57	28.60	21	32,099	0.07%
2021/08/20	21	26.28	6	26.00	26.50	15	31,797	0.05%
2021/08/19	9	26.24	0	0.00	25.50	9	31,611	0.03%
2021/08/18	3	24.50	10	25.93	26.90	-7	31,672	-0.02%
2021/08/17	23	26.00	6	26.04	25.05	17	31,361	0.05%
2021/08/16	6	25.57	11	25.60	25.85	-5	30,920	-0.02%
2021/08/13	31	27.83	35	27.46	26.85	-4	30,425	-0.01%
2021/08/12	15	27.80	18	27.93	28.05	-3	29,558	-0.01%
2021/08/11	52	27.49	52	28.39	27.40	0	29,119	0.00%
2021/08/10	24	29.60	16	29.21	29.30	8	28,381	0.03%
2021/08/09	68	30.97	56	30.51	29.85	12	27,503	0.04%
2021/08/06	101	30.47	48.5	30.90	29.35	52.6	25,670	0.20%	大買/
2021/08/05	23	29.52	41	29.92	31.15	-18	23,188	-0.08%
2021/08/04	31	28.26	4	28.26	28.35	27	22,281	0.12%
2021/08/03	3	27.75	19.6	27.78	28.00	-16.6	22,117	-0.07%
2021/08/02	59	27.86	60	27.49	27.20	-1	22,141	0.00%
2021/07/30	4	26.85	11	27.26	26.65	-7	21,909	-0.03%
2021/07/29	4	26.33	2	26.30	26.20	2	21,642	0.01%
2021/07/28	26	25.53	21	25.76	26.20	5	21,511	0.02%
2021/07/27	11	27.21	27	27.72	27.05	-16	21,360	-0.07%
2021/07/26	24	28.10	16	28.08	28.15	8	21,094	0.04%
2021/07/23	1	27.45	26	28.01	28.10	-25	21,018	-0.12%
2021/07/22	59	28.54	85	28.39	27.80	-26	20,792	-0.13%
2021/07/21	73	27.50	18	27.43	27.55	55	20,057	0.27%
2021/07/20	9	27.04	16	26.64	26.65	-7	19,848	-0.04%
2021/07/19	35	26.69	63	27.01	27.00	-28	19,639	-0.14%
2021/07/16	11	26.02	5	26.20	26.45	6	19,323	0.03%
2021/07/15	62	26.07	30	25.75	26.20	32	19,163	0.17%
2021/07/14	32	25.92	37	25.87	25.30	-5	18,720	-0.03%
2021/07/13	71	27.90	46	28.29	27.35	25	18,262	0.14%
2021/07/12	24	25.67	43	25.90	26.40	-19	16,717	-0.11%
2021/07/09	55	23.88	2,696	23.36	24.00	-2,641	15,872	-16.64%	大賣/鉅額交易
2021/07/08	2,598	23.20	24	23.07	23.20	2,574	14,274	18.03%	大買/鉅額交易
2021/07/07	85	20.77	7	20.76	21.10	78	13,999	0.56%
2021/07/06	8	20.71	82	20.63	20.40	-74	13,812	-0.54%
2021/07/05	17	20.63	22	20.51	20.65	-5	13,568	-0.04%
2021/07/02	15	19.73	14	19.81	19.85	1	13,896	0.01%
2021/07/01	5	19.34	8	19.35	19.40	-3	14,443	-0.02%
2021/06/30	3	19.40	3	19.35	19.50	0	14,510	0.00%
2021/06/29	5	19.13	0	0.00	19.20	5	14,458	0.03%
2021/06/28	21	19.40	25	19.57	19.65	-4	14,351	-0.03%
2021/06/25	102	19.37	70	19.46	19.05	32	14,312	0.22%	大買/
2021/06/24	8	19.22	5	19.05	19.30	3	14,589	0.02%
2021/06/23	13	18.76	2	18.78	18.95	11	14,571	0.08%
2021/06/22	12	18.74	10	18.55	18.45	2	14,656	0.01%
2021/06/21	31	19.03	28	18.70	18.50	3	14,558	0.02%
2021/06/18	59.6	19.82	56	20.23	19.45	3.6	14,066	0.03%
2021/06/17	8.5	20.05	31	19.96	20.80	-22.6	13,399	-0.17%
2021/06/16	8	19.01	9	19.06	19.00	-1	12,572	-0.01%
2021/06/15	7	18.94	0	0.00	18.90	7	12,434	0.06%
2021/06/11	0	0.00	1	18.85	18.85	-1	12,411	-0.01%
2021/06/10	38	19.05	32	18.72	18.80	6	12,326	0.05%
2021/06/09	4	18.40	33	18.84	18.80	-29	11,896	-0.24%
2021/06/08	0	0.00	2	18.15	18.40	-2	11,693	-0.02%
2021/06/07	22	18.98	2	18.95	17.70	20	11,709	0.17%
2021/06/03	0	0.00	6	18.11	18.00	-6	11,377	-0.05%
2021/06/02	3	17.60	0	0.00	17.80	3	11,354	0.03%
2021/06/01	0	0.00	25	17.90	17.85	-25	11,327	-0.22%
2021/05/28	74	17.38	1	17.55	17.50	73	11,235	0.65%
2021/05/27	0	0.00	4	17.05	17.05	-4	11,157	-0.04%
2021/05/26	24	16.97	20	16.75	16.85	4	11,189	0.04%
2021/05/25	30	16.65	21	16.51	16.60	9	10,914	0.08%
2021/05/24	1	15.25	5	16.19	16.25	-4	10,951	-0.04%
2021/05/21	0	0.00	1	15.90	15.60	-1	10,934	-0.01%
2021/05/20	4	15.39	0	0.00	15.35	4	11,253	0.04%
2021/05/19	0	0.00	1	15.70	16.05	-1	11,316	-0.01%
2021/05/18	1	14.90	3.1	14.74	14.90	-2.1	11,332	-0.02%
2021/05/17	8	13.72	5	14.50	13.55	3	11,593	0.03%
2021/05/14	2	15.73	0	0.00	15.05	2	11,474	0.02%
2021/05/13	0	0.00	3	14.85	15.30	-3	11,425	-0.03%
2021/05/12	1	17.45	2.9	16.35	16.35	-1.9	11,225	-0.02%
2021/05/11	9	18.03	1	18.40	18.15	8	11,028	0.07%
2021/05/10	6	18.78	11	19.14	19.20	-5	10,942	-0.05%
2021/05/07	0	0.00	41	18.45	18.50	-41	10,759	-0.38%
2021/05/06	6	16.79	0	0.00	16.85	6	10,719	0.06%
2021/05/05	0	0.00	16	17.88	17.20	-16	10,680	-0.15%
2021/05/04	9	17.71	2	17.73	17.70	7	10,660	0.07%
2021/05/03	7	18.27	17	18.80	18.35	-10	10,488	-0.10%
2021/04/29	18	18.93	0	0.00	18.85	18	10,435	0.17%
2021/04/27	6	19.01	1	18.90	19.05	5	10,446	0.05%
2021/04/26	2	19.75	34	19.71	19.50	-32	10,486	-0.31%
2021/04/23	0	0.00	3	17.95	18.95	-3	10,331	-0.03%
2021/04/22	15	18.67	1	18.00	18.10	14	10,438	0.13%
2021/04/21	3	19.00	13	19.34	19.00	-10	11,121	-0.09%
2021/04/20	6	19.02	7	18.89	19.05	-1	11,229	-0.01%
2021/04/19	0	0.00	2	19.35	18.85	-2	11,325	-0.02%
2021/04/16	0	0.00	15	18.39	18.65	-15	11,180	-0.13%
2021/04/15	0	0.00	7	18.01	18.05	-7	11,092	-0.06%
2021/04/14	31	17.22	1	17.60	17.60	30	11,089	0.27%
2021/04/13	2	18.60	14	18.75	18.15	-12	11,094	-0.11%
2021/04/12	8	18.52	3	18.60	18.45	5	11,003	0.05%
2021/04/09	4	18.13	0	0.00	18.20	4	10,957	0.04%
2021/04/08	26	18.60	17	18.62	18.90	9	10,753	0.08%
2021/04/07	549	18.44	566	18.42	18.45	-17	9,992	-0.17%	大買/大賣/
2021/04/06	0	0.00	18	16.74	16.80	-18	9,169	-0.20%
2021/04/01	1	15.95	8	16.03	16.10	-7	9,004	-0.08%
2021/03/30	5	16.08	11	16.18	16.15	-6	9,048	-0.07%
2021/03/29	11	16.76	14	16.94	16.50	-3	8,930	-0.03%
2021/03/26	0	0.00	2	16.38	16.45	-2	8,460	-0.02%
2021/03/25	7	16.19	1	16.60	16.15	6	8,444	0.07%
2021/03/24	1	16.10	0	0.00	16.10	1	8,306	0.01%
2021/03/23	5	15.95	3	16.25	15.85	2	8,273	0.02%
2021/03/22	3	16.47	3	16.45	16.40	0	8,191	0.00%
2021/03/19	0	0.00	8	15.95	16.25	-8	8,094	-0.10%
2021/03/18	0	0.00	5	16.23	16.25	-5	8,125	-0.06%
2021/03/17	0	0.00	6	16.10	16.00	-6	8,179	-0.07%
2021/03/15	30	15.73	4	15.89	15.85	26	8,432	0.31%
2021/03/12	3	15.67	5	15.52	15.70	-2	8,564	-0.02%
2021/03/11	1	15.55	2	15.40	15.45	-1	8,905	-0.01%
2021/03/09	9	14.79	5	15.10	14.85	4	9,208	0.04%
2021/03/08	5	14.95	0	0.00	15.15	5	9,490	0.05%
2021/03/05	14	15.11	0	0.00	15.10	14	9,625	0.15%
2021/03/03	1	15.60	2	15.90	15.70	-1	9,899	-0.01%
2021/03/02	1	16.00	10	15.90	15.75	-9	9,876	-0.09%
2021/02/26	13	16.05	0	0.00	16.05	13	9,941	0.13%
2021/02/24	9	16.18	8	16.19	15.75	1	10,344	0.01%
2021/02/23	5	16.10	2	16.20	16.10	3	10,691	0.03%
2021/02/22	19	16.25	5	16.20	16.10	14	10,581	0.13%
2021/02/19	4	15.50	3	15.75	15.60	1	10,255	0.01%
2021/02/18	1	15.10	0	0.00	15.30	1	10,124	0.01%
2021/02/17	31	14.91	31	15.14	15.30	0	9,965	0.00%
2021/02/01	0	0.00	7	13.38	13.55	-7	9,597	-0.07%
2021/01/28	14	14.33	0	0.00	14.25	14	9,444	0.15%
2021/01/27	0	0.00	12	13.91	13.90	-12	9,261	-0.13%
2021/01/25	0	0.00	3	14.20	14.25	-3	9,146	-0.03%
2021/01/21	11	14.85	1	14.35	14.35	10	9,046	0.11%
2021/01/20	6	14.96	7	15.24	14.35	-1	8,951	-0.01%
2021/01/19	6	15.11	2	15.10	15.10	4	8,694	0.05%
2021/01/18	11	14.12	1	14.30	14.50	10	8,591	0.12%
2021/01/15	5	15.37	38	15.51	15.00	-33	8,613	-0.38%
2021/01/14	66	16.09	19	16.51	16.00	47	8,441	0.56%
2021/01/13	0	0.00	32	15.03	15.55	-32	7,538	-0.42%
2021/01/12	7	14.83	1	15.25	14.50	6	7,235	0.08%
2021/01/11	10	14.50	0	0.00	14.80	10	6,975	0.14%
2021/01/07	11	14.50	2	14.20	14.55	9	6,790	0.13%
2021/01/06	2	15.13	4	14.70	14.10	-2	6,719	-0.03%
2021/01/05	6	14.71	2	14.70	14.90	4	6,538	0.06%
2020/12/31	0	0.00	1	14.25	14.25	-1	6,307	-0.02%
2020/12/29	1	14.20	8	14.45	14.10	-7	6,232	-0.11%
2020/12/28	2	14.15	1	14.25	14.35	1	6,224	0.02%
2020/12/25	10	14.36	5	14.07	14.20	5	6,165	0.08%
2020/12/23	0	0.00	1	13.70	13.80	-1	6,018	-0.02%
2020/12/16	0	0.00	3	14.05	14.10	-3	5,860	-0.05%
2020/12/15	1	13.95	0	0.00	14.00	1	5,830	0.02%
2020/12/11	2	13.80	4	13.90	13.85	-2	5,674	-0.04%
2020/12/10	28	14.54	0	0.00	14.40	28	5,542	0.51%
2020/12/09	2	14.85	46	14.98	14.95	-44	5,392	-0.82%
2020/12/08	11	14.61	12	14.53	14.40	-1	5,187	-0.02%
2020/12/07	478	14.62	516	14.79	14.55	-38	5,049	-0.75%	大買/大賣/
2020/12/04	4	13.39	18	13.59	13.70	-14	4,674	-0.30%
2020/12/03	2	13.10	58	13.15	13.10	-56	4,405	-1.27%
2020/12/02	9	13.39	30	13.42	13.35	-21	4,450	-0.47%
2020/12/01	2	12.78	2	12.80	13.00	0	4,151	0.00%
2020/11/30	5	12.70	4	12.65	12.65	1	4,000	0.02%
2020/11/27	5	12.45	26	12.41	12.55	-21	3,815	-0.55%
2020/11/25	1	12.15	0	0.00	12.15	1	3,660	0.03%
2020/11/24	54	12.53	40	12.31	12.10	14	3,506	0.40%
2020/11/23	5	11.90	0	0.00	11.90	5	3,088	0.16%
2020/11/20	538	12.08	487	12.20	12.05	51	3,046	1.67%	大買/大賣/
2020/11/19	0	0.00	1	11.45	11.55	-1	2,592	-0.04%
2020/11/18	0	0.00	1	11.45	11.35	-1	2,574	-0.04%
2020/11/17	2	11.35	0	0.00	11.30	2	2,555	0.08%
2020/11/12	0	0.00	1	11.20	11.15	-1	2,581	-0.04%
2020/11/11	0	0.00	2	11.23	11.25	-2	2,600	-0.08%
2020/11/09	2	11.23	0	0.00	11.20	2	2,800	0.07%
2020/10/27	0	0.00	3	11.25	11.30	-3	2,850	-0.11%
2020/10/26	8	11.74	3	11.63	11.55	5	2,838	0.18%
2020/10/23	4	11.50	7	11.74	11.70	-3	2,798	-0.11%
2020/10/22	1	11.10	1	10.75	10.90	0	2,652	0.00%
2020/10/21	1	10.95	150	10.91	11.00	-149	2,532	-5.88%	大賣/鉅額交易
2020/10/15	0	0.00	1	11.10	11.05	-1	2,644	-0.04%
2020/10/13	0	0.00	6	10.78	10.85	-6	2,761	-0.22%
2020/10/12	0	0.00	3	11.15	10.90	-3	2,823	-0.11%
2020/10/07	8	10.90	0	0.00	10.90	8	2,942	0.27%
2020/10/05	0	0.00	10	10.78	10.70	-10	3,062	-0.33%
2020/09/30	10	10.63	0	0.00	10.60	10	3,115	0.32%
2020/09/25	21	10.24	6	10.15	10.35	15	4,294	0.35%
2020/09/24	71	10.55	13	10.55	10.50	58	4,587	1.26%
2020/09/23	30	11.03	0	0.00	11.00	30	4,604	0.65%
2020/09/22	30	11.25	8	11.25	11.25	22	4,625	0.48%
2020/09/17	3	11.55	0	0.00	11.65	3	4,592	0.07%
2020/09/16	0	0.00	1	11.65	11.50	-1	4,604	-0.02%
2020/09/15	0	0.00	3	11.80	11.65	-3	4,626	-0.06%
2020/09/14	0	0.00	3	11.35	11.40	-3	4,688	-0.06%
2020/09/11	1	11.30	0	0.00	11.25	1	4,703	0.02%
2020/09/10	1	11.60	0	0.00	11.55	1	4,691	0.02%
2020/09/08	6	11.76	8	11.93	11.75	-2	4,696	-0.04%
2020/09/07	11	12.10	3	12.05	12.10	8	4,696	0.17%
2020/09/04	0	0.00	3	11.60	11.75	-3	4,943	-0.06%
2020/09/03	0	0.00	10	11.70	11.75	-10	5,059	-0.20%
2020/09/01	8	11.79	0	0.00	11.75	8	5,162	0.15%
2020/08/27	22	11.75	1	11.70	11.55	21	5,225	0.40%
2020/08/25	0	0.00	40	11.77	11.75	-40	5,244	-0.76%
2020/08/20	31	10.80	0	0.00	10.80	31	5,172	0.60%
2020/08/19	5	11.76	0	0.00	11.50	5	5,126	0.10%
2020/08/17	5	11.83	0	0.00	11.75	5	5,096	0.10%
2020/08/13	50	11.75	13	11.95	11.50	37	5,021	0.74%
2020/08/12	3	10.95	3	12.00	12.00	0	4,842	0.00%
2020/08/10	7	11.24	1	11.20	11.25	6	4,782	0.13%
2020/08/06	0	0.00	13	11.28	11.05	-13	4,774	-0.27%
2020/08/05	2	11.20	0	0.00	11.15	2	4,767	0.04%
2020/08/04	0	0.00	10	11.05	10.95	-10	4,761	-0.21%
2020/08/03	10	10.80	1	10.90	10.80	9	4,792	0.19%
2020/07/31	2	10.90	0	0.00	10.85	2	4,819	0.04%
2020/07/28	0	0.00	13	10.51	10.40	-13	4,862	-0.27%
2020/07/27	4	10.81	0	0.00	10.60	4	4,865	0.08%
2020/07/23	3	11.20	0	0.00	11.15	3	5,028	0.06%
2020/07/22	5	11.18	2	11.10	11.10	3	5,033	0.06%
2020/07/21	2	11.13	2	11.05	11.10	0	5,005	0.00%
2020/07/16	1	11.10	4	11.10	11.15	-3	4,902	-0.06%
2020/07/15	3	11.60	3	11.50	11.40	0	4,831	0.00%
2020/07/13	0	0.00	3	11.88	11.70	-3	4,739	-0.06%
2020/07/10	0	0.00	1	12.30	11.60	-1	4,711	-0.02%
2020/07/09	5	12.55	2	12.35	12.35	3	4,636	0.06%
2020/07/08	4	12.75	0	0.00	12.85	4	4,513	0.09%
2020/07/07	5	12.34	2	12.30	12.35	3	4,321	0.07%
2020/07/06	520	13.04	580	13.04	12.95	-60	4,112	-1.46%	大買/大賣/
2020/07/02	0	0.00	6	10.80	10.85	-6	3,054	-0.20%
2020/07/01	5	10.62	6	10.63	10.50	-1	2,989	-0.03%
2020/06/29	3	10.30	0	0.00	10.30	3	2,951	0.10%
2020/06/24	0	0.00	3	10.55	10.45	-3	2,957	-0.10%
2020/06/23	4	10.35	0	0.00	10.30	4	2,983	0.13%
2020/06/22	8	10.61	1	10.70	10.50	7	3,044	0.23%
2020/06/19	3	10.85	23	10.74	10.75	-20	3,052	-0.66%
2020/06/18	5	10.39	1	10.50	10.40	4	2,976	0.13%
2020/06/17	3	10.45	5	10.59	10.50	-2	2,972	-0.07%
2020/06/16	8	10.36	0	0.00	10.40	8	2,980	0.27%
2020/06/15	12	10.29	0	0.00	10.20	12	2,988	0.40%
2020/06/12	2	10.30	0.1	10.20	10.25	1.9	2,986	0.06%
2020/06/11	104	10.90	8	10.88	10.50	96	2,959	3.24%	大買/
2020/06/10	4	10.08	2	10.40	10.65	2	2,602	0.08%
2020/05/25	0	0.00	2	9.30	9.31	-2	2,867	-0.07%
2020/05/12	0	0.00	8	9.89	9.85	-8	2,977	-0.27%
2020/05/11	5	10.00	0	0.00	9.98	5	3,037	0.16%
2020/05/08	3	10.25	0	0.00	9.97	3	3,030	0.10%
2020/04/29	2	10.33	0.3	10.00	10.00	1.7	2,938	0.06%
2020/04/21	0	0.00	1	9.16	8.81	-1	3,831	-0.03%
2020/04/16	0	0.00	3	9.17	9.50	-3	3,932	-0.08%
2020/04/14	0	0.00	2	9.13	9.12	-2	3,972	-0.05%
2020/04/10	1	8.83	0	0.00	8.88	1	3,999	0.03%
2020/04/09	5	8.91	0	0.00	8.88	5	4,034	0.12%
2020/04/08	0	0.00	2	8.78	8.87	-2	4,071	-0.05%
2020/03/30	2	8.15	0	0.00	8.29	2	4,335	0.05%
2020/03/27	8	8.46	5	8.29	8.10	3	4,668	0.06%
2020/03/26	0	0.00	3	8.02	8.21	-3	4,916	-0.06%
2020/03/24	0	0.00	20	7.31	7.23	-20	4,820	-0.41%
2020/03/23	20	7.00	0	0.00	6.97	20	4,809	0.42%
2020/03/19	1	7.03	0	0.00	7.03	1	4,772	0.02%
2020/03/17	0	0.00	1	8.44	8.06	-1	4,705	-0.02%
2020/03/16	0	0.00	3	9.00	8.85	-3	4,671	-0.06%
2020/03/13	5	9.11	0	0.00	9.54	5	4,623	0.11%
2020/03/11	4	10.85	0	0.00	10.55	4	4,457	0.09%
2020/03/10	1	10.70	0	0.00	11.00	1	4,421	0.02%
2020/03/09	2	11.05	2	11.10	10.60	0	4,368	0.00%
2020/03/05	5	11.15	0	0.00	11.05	5	4,266	0.12%
2020/03/04	0	0.00	4	11.00	11.15	-4	4,221	-0.09%
2020/03/03	0	0.00	30	11.10	10.75	-30	4,161	-0.72%
2020/03/02	30	10.95	0	0.00	10.95	30	4,096	0.73%
2020/02/27	9	11.06	4	11.21	10.70	5	4,033	0.12%
2020/02/26	0	0.00	60	10.50	10.65	-60	3,782	-1.59%
2020/02/24	4	10.25	0	0.00	10.20	4	3,646	0.11%
2020/02/21	2	10.45	0	0.00	10.40	2	3,617	0.06%
2020/02/17	6	10.25	0	0.00	10.25	6	3,519	0.17%
2020/02/07	0	0.00	8	10.35	10.20	-8	3,403	-0.24%
2020/02/06	8	10.42	0	0.00	10.45	8	3,388	0.24%
2020/02/05	1	10.40	0	0.00	10.20	1	3,372	0.03%
2020/02/04	2	10.40	5	10.35	10.40	-3	3,342	-0.09%
2020/02/03	6	10.38	9	10.57	10.20	-3	3,319	-0.09%
2020/01/31	11	10.98	0	0.00	10.90	11	3,262	0.34%
2020/01/30	0	0.00	3	11.00	10.90	-3	3,201	-0.09%
2020/01/20	1	11.55	32	11.50	11.50	-31	3,057	-1.01%
2020/01/17	9	11.69	15	11.82	11.40	-6	2,938	-0.20%
2020/01/16	15	10.95	9	11.18	11.75	6	2,603	0.23%
2020/01/14	50	10.40	0	0.00	10.30	50	2,113	2.37%
2020/01/10	1	10.10	0	0.00	10.05	1	1,955	0.05%
2020/01/03	0	0.00	2	10.35	10.35	-2	1,818	-0.11%
2019/12/27	4	10.60	0	0.00	10.65	4	1,638	0.24%
2019/12/26	4	10.93	0	0.00	10.85	4	1,553	0.26%
2019/12/25	0	0.00	2	10.55	10.55	-2	1,408	-0.14%
2019/12/24	31	10.40	12	10.67	10.70	19	1,332	1.43%
2019/12/23	5	10.14	15.7	10.27	10.40	-10.7	984	-1.08%
2019/12/20	10	9.45	0	0.00	9.48	10	687	1.46%
2019/12/19	0	0.00	3	9.22	9.13	-3	663	-0.45%
2019/12/17	0	0.00	1	9.20	9.22	-1	687	-0.15%
2019/12/13	0	0.00	1	9.05	8.95	-1	677	-0.15%
2019/12/12	5	9.15	0	0.00	9.10	5	661	0.76%
2019/12/10	3	9.04	0	0.00	9.02	3	637	0.47%
2019/11/22	2	8.88	0	0.00	8.83	2	817	0.24%
2019/10/17	0	0.00	32	9.49	9.52	-32	821	-3.90%
2019/10/16	0	0.00	20	9.49	9.42	-20	813	-2.46%
2019/10/08	3	9.17	0	0.00	9.15	3	849	0.35%
2019/10/04	0.9	9.24	0	0.00	9.15	0.9	853	0.11%
2019/09/27	0	0.00	13	9.43	9.20	-13	867	-1.50%
2019/09/26	5	9.48	0	0.00	9.41	5	865	0.58%
2019/09/24	8	9.45	0	0.00	9.44	8	860	0.93%
2019/09/23	0	0.00	12	9.60	9.64	-12	836	-1.43%
2019/09/19	10	9.42	0	0.00	9.39	10	804	1.24%
2019/09/16	2	9.16	0	0.00	9.19	2	790	0.25%
2019/09/09	0	0.00	44	9.52	9.44	-44	782	-5.63%
2019/09/06	0	0.00	12	9.70	9.68	-12	761	-1.58%
2019/09/05	33	9.74	5	9.54	9.55	28	736	3.80%
2019/09/04	7	9.34	0	0.00	9.34	7	666	1.05%
2019/08/28	3	8.70	0	0.00	8.67	3	586	0.51%
2019/08/23	0	0.00	5	8.86	8.87	-5	584	-0.86%
2019/08/22	0	0.00	0.1	8.87	8.85	-0.1	585	-0.02%
2019/07/29	0	0.00	5	9.20	9.19	-5	541	-0.92%
2019/06/11	0	0.00	49	8.42	8.43	-49	717	-6.83%
2019/06/10	0	0.00	32	8.39	8.35	-32	720	-4.44%
2019/05/30	0	0.00	10	8.43	8.43	-10	787	-1.27%
2019/05/20	5	8.31	0	0.00	8.25	5	870	0.57%
2019/05/16	2	8.80	0	0.00	8.79	2	976	0.20%
2019/04/22	5	10.10	5	10.00	10.25	0	962	0.00%
2019/04/17	0	0.00	1	9.64	9.70	-1	840	-0.12%
2019/04/10	5	9.81	0	0.00	9.85	5	821	0.61%
2019/04/09	5	9.85	0	0.00	9.87	5	811	0.62%
2019/04/03	0	0.00	2	9.62	9.63	-2	790	-0.25%
2019/03/25	0	9.93	0	0.00	9.89	0	736	0.00%
2019/03/22	10	10.10	10	10.20	10.05	0	725	0.00%
2019/03/20	12	10.12	10	10.13	10.10	2	701	0.28%
2019/03/18	0	9.97	0	0.00	9.94	0	665	0.00%
2019/03/06	10	10.28	10	10.36	10.30	0	731	0.00%
2019/02/21	1	10.15	0	0.00	10.15	1	642	0.16%
2019/02/18	1	10.20	3	10.20	10.20	-2	611	-0.33%
2019/02/15	3	10.20	0	0.00	10.45	3	582	0.51%
2018/12/22	0	0.00	1	9.00	9.04	-1	514	-0.19%
2018/12/12	0	0.00	1	9.45	9.46	-1	546	-0.18%
2018/11/29	0	0.00	1	9.12	9.85	-1	579	-0.17%
2018/11/22	1	8.76	0	0.00	8.79	1	530	0.19%
2018/11/14	0	0.00	9	8.52	8.50	-9	551	-1.63%
2018/11/13	0	0.00	1	8.52	8.45	-1	562	-0.18%
2018/11/05	4	8.72	4	8.72	8.72	0	601	0.00%
2018/10/29	5	8.15	0	0.00	8.14	5	621	0.80%
2018/10/26	0	0.00	8	8.25	8.20	-8	618	-1.29%
2018/10/05	11	9.84	6	9.82	9.75	5	625	0.80%
2018/10/04	0	0.00	6	10.00	10.00	-6	625	-0.96%
2018/10/01	0	0.00	2	10.05	10.10	-2	674	-0.30%
2018/09/17	14	10.55	0	0.00	10.40	14	767	1.82%
2018/09/10	5	9.98	0	0.00	9.90	5	828	0.60%
2018/09/05	0	0.00	2	10.78	10.70	-2	1,037	-0.19%
2018/09/04	2	10.65	0	0.00	10.70	2	1,070	0.19%
2018/08/13	1	11.20	0	0.00	11.00	1	1,511	0.07%
2018/08/01	0	0.00	1	11.70	11.55	-1	1,569	-0.06%
2018/07/19	1	11.40	0	0.00	11.25	1	1,641	0.06%
2018/07/17	0	0.00	1	11.30	11.30	-1	1,776	-0.06%
2018/07/11	5	10.85	0	0.00	10.80	5	1,767	0.28%
2018/07/09	1	11.00	0	0.00	11.10	1	1,756	0.06%
2018/07/05	11	11.45	0	0.00	11.35	11	1,729	0.64%
2018/07/03	0	0.00	11	12.25	12.10	-11	1,737	-0.63%
2018/06/28	1	12.40	0	0.00	12.30	1	1,721	0.06%
2018/06/26	10	12.35	0	0.00	12.35	10	1,719	0.58%
2018/06/21	2	13.15	22	13.21	13.20	-20	1,748	-1.14%
2018/06/20	0	0.00	1	12.95	12.95	-1	1,734	-0.06%
2018/06/19	0	0.00	3	13.00	13.00	-3	1,980	-0.15%
2018/06/15	9	13.17	16	13.11	13.20	-7	1,956	-0.36%
2018/06/13	1	12.75	0	0.00	12.70	1	1,793	0.06%
2018/06/11	2	12.90	0	0.00	12.80	2	1,770	0.11%
2018/06/07	0	0.00	3	12.75	12.80	-3	1,821	-0.16%
2018/06/05	1	12.50	0	0.00	12.50	1	1,767	0.06%
2018/06/04	2	12.70	0	0.00	12.60	2	1,765	0.11%
2018/05/31	1	12.60	0	0.00	12.35	1	1,663	0.06%
2018/05/30	1	12.75	0	0.00	12.75	1	1,619	0.06%
2018/05/24	0	0.00	10	11.55	11.55	-10	1,557	-0.64%
2018/05/23	5	11.55	0	0.00	11.55	5	1,578	0.32%
2018/05/16	3	11.75	0	0.00	11.60	3	1,698	0.18%
2018/05/15	3	11.85	0	0.00	11.85	3	1,723	0.17%
2018/05/14	5	11.95	0	0.00	11.80	5	1,797	0.28%
2018/05/11	11	12.50	4	12.50	12.45	7	1,775	0.39%
2018/05/08	19	12.77	14	12.72	12.60	5	1,826	0.27%
2018/04/30	3	12.45	0	0.00	12.50	3	1,925	0.16%
2018/04/26	3	12.65	0.8	12.45	12.45	2.2	2,075	0.11%
2018/04/25	1	12.55	0	0.00	12.50	1	2,102	0.05%
2018/04/24	10	12.83	0	0.00	12.60	10	2,230	0.45%
2018/04/23	32	13.12	30	13.09	13.10	2	2,250	0.09%
2018/04/19	0	0.00	4	13.00	13.00	-4	2,262	-0.18%
2018/04/17	3	13.00	0	0.00	12.85	3	2,362	0.13%
2018/03/26	4	13.60	0	0.00	13.45	4	2,841	0.14%
2018/03/22	54	14.43	55	14.49	14.15	-1	2,840	-0.04%
2018/03/21	9	13.91	2	13.90	13.90	7	2,589	0.27%
2018/03/20	1	14.00	0	0.00	13.85	1	2,583	0.04%
2018/03/14	0	0.00	3	14.30	14.10	-3	2,650	-0.11%
2018/03/13	5	14.20	7	14.07	14.00	-2	2,651	-0.08%
2018/03/12	0	0.00	2	13.73	13.70	-2	2,671	-0.07%
2018/03/09	2	13.85	12	13.80	13.80	-10	2,716	-0.37%
2018/03/06	0	0.00	1	13.60	13.60	-1	2,864	-0.03%
2018/03/01	1	13.50	0	0.00	13.65	1	3,073	0.03%
2018/02/26	1	13.65	1	13.85	13.65	0	3,055	0.00%
2018/02/23	11	13.40	0	0.00	13.50	11	3,051	0.36%
2018/02/22	10	13.45	0	0.00	13.45	10	3,122	0.32%
2018/02/09	5	12.30	0	0.00	12.70	5	3,217	0.16%
2018/02/08	5	13.10	0	0.00	13.10	5	3,244	0.15%
2018/02/07	2	13.35	0	0.00	13.15	2	3,252	0.06%
2018/02/06	3	13.95	3	13.65	13.10	0	3,278	0.00%
2018/02/05	3	14.40	2	14.60	14.45	1	3,244	0.03%
2018/02/01	20	15.15	0	0.00	15.15	20	3,337	0.60%
2018/01/30	58	15.57	55	15.46	15.35	3	3,506	0.09%
2018/01/23	0	0.00	5	15.30	15.30	-5	3,791	-0.13%
2018/01/22	18	16.11	20	15.88	15.70	-2	3,804	-0.05%
2018/01/18	5	15.95	21	15.95	15.70	-16	3,835	-0.42%
2018/01/17	0	0.00	2	15.70	15.60	-2	3,761	-0.05%
2018/01/16	0	0.00	1	15.50	15.60	-1	3,783	-0.03%
2018/01/15	3	15.33	2	15.35	15.55	1	3,830	0.03%
2018/01/10	0	0.00	5	15.05	15.05	-5	3,833	-0.13%
2018/01/08	0	0.00	26	15.63	15.40	-26	4,060	-0.64%
2018/01/05	14	15.52	0	0.00	15.45	14	4,169	0.34%
2018/01/04	10	15.25	131	15.31	15.35	-121	4,447	-2.72%	大賣/鉅額交易
2018/01/03	55	15.48	445	15.36	15.35	-390	4,538	-8.59%	大賣/鉅額交易
2018/01/02	160	15.29	0	0.00	15.30	160	4,653	3.44%	大買/鉅額交易