矽統 (2363)-凱基-竹北券商分點個股進出

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

矽統

(2363)

可現股當沖

股價
61.7
漲跌
▲1.5
漲幅
+2.49%
成交量
46,708張
產業
上市半導體類股
772人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

矽統 (2363)籌碼相關－凱基-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-竹北券商分點個股進出
凱基-竹北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
2024/05/22	26.1	61.30	24.2	61.48	61.70	1.9	46,763	0.00%
2024/05/21	33	60.85	25	60.72	60.20	8	46,145	0.02%
2024/05/20	68.1	61.60	77.2	62.32	61.00	-9.1	45,507	-0.02%
2024/05/17	71.1	60.91	92	61.05	61.00	-20.9	44,142	-0.05%
2024/05/16	29	59.53	34	60.29	58.70	-5	42,708	-0.01%
2024/05/15	79	61.29	80.5	59.49	59.20	-1.5	42,317	0.00%
2024/05/14	67	58.60	91	58.95	59.30	-24	41,266	-0.06%
2024/05/13	14.3	56.17	31	55.09	55.70	-16.8	40,136	-0.04%
2024/05/10	33	55.05	15	55.11	55.20	18	39,554	0.05%
2024/05/09	43	57.94	16	57.61	56.20	27	39,145	0.07%
2024/05/08	44.1	57.94	32.2	58.07	59.10	11.9	38,130	0.03%
2024/05/07	29	55.60	12.3	55.08	55.00	16.7	36,982	0.05%
2024/05/06	30.3	56.90	14.2	57.14	57.60	16.1	36,235	0.04%
2024/05/03	38.3	57.66	63.2	56.60	56.20	-25	35,684	-0.07%
2024/05/02	77.7	59.59	45.1	60.11	58.10	32.6	34,469	0.09%
2024/04/30	96.1	62.28	89.2	62.42	61.80	6.9	33,322	0.02%
2024/04/29	104.5	64.97	82.9	64.03	61.90	21.6	31,505	0.07%	大買/
2024/04/26	36	72.89	21	72.77	68.60	15	29,997	0.05%
2024/04/25	16.2	71.12	10	70.81	72.60	6.2	29,657	0.02%
2024/04/24	10	68.15	16	68.46	70.00	-6	29,439	-0.02%
2024/04/23	4	63.88	5.7	64.38	64.50	-1.7	29,290	-0.01%
2024/04/22	25	64.82	6	68.38	63.20	19	29,103	0.07%
2024/04/19	26.7	65.29	35.1	66.20	68.20	-8.4	28,760	-0.03%
2024/04/18	22.5	71.25	39	71.80	69.20	-16.5	28,176	-0.06%
2024/04/17	37	68.35	42	67.75	68.90	-5	27,846	-0.02%
2024/04/16	22	62.05	50	61.46	63.00	-28	27,594	-0.10%
2024/04/15	30	61.69	15	61.72	62.00	15	27,808	0.05%
2024/04/12	246.1	61.58	219.7	61.97	61.40	26.4	27,415	0.10%	大買/大賣/
2024/04/11	73	54.88	83	56.29	58.50	-10	22,059	-0.05%
2024/04/10	133.8	51.25	127.1	51.70	53.20	6.7	19,819	0.03%	大買/大賣/
2024/04/09	57	49.73	208.8	50.07	50.60	-151.8	17,036	-0.89%	大賣/鉅額交易
2024/04/08	0	0.00	17.2	46.05	46.05	-17.2	14,346	-0.12%
2024/04/03	0	0.00	12	41.90	41.90	-12	14,281	-0.08%
2024/04/02	3	38.10	10	38.06	38.10	-7	14,273	-0.05%
2024/04/01	1	38.60	6	38.51	38.50	-5	14,494	-0.03%
2024/03/29	7	37.64	1.2	37.77	37.85	5.8	14,588	0.04%
2024/03/28	4.1	37.86	1	38.10	37.50	3.1	14,715	0.02%
2024/03/27	8.1	38.50	0	0.00	38.15	8.1	14,831	0.05%
2024/03/26	3	39.28	3	38.90	38.75	0	15,002	0.00%
2024/03/25	4	39.65	0	0.00	39.65	4	15,320	0.03%
2024/03/22	5	40.25	11.1	40.06	40.20	-6.1	15,669	-0.04%
2024/03/21	0	39.05	0	0.00	39.60	0	16,151	0.00%
2024/03/20	83	39.15	3	38.65	38.60	80	19,825	0.40%
2024/03/19	6	39.43	1	39.10	39.00	5	22,951	0.02%
2024/03/18	1.1	39.00	3	39.00	39.35	-1.9	23,371	-0.01%
2024/03/15	3	39.22	48	39.06	39.00	-45	23,636	-0.19%
2024/03/14	18	39.66	20	39.92	39.45	-2	23,890	-0.01%
2024/03/13	2.1	41.86	12	41.17	40.55	-9.9	24,017	-0.04%
2024/03/12	13	41.20	4	41.31	41.50	9	24,233	0.04%
2024/03/11	11	40.70	1	40.70	40.70	10	24,409	0.04%
2024/03/08	14	41.08	40	40.97	40.65	-26	24,725	-0.11%
2024/03/07	4	42.48	12	42.73	41.65	-8	25,018	-0.03%
2024/03/06	8	43.18	9	43.04	43.00	-1	25,327	0.00%
2024/03/05	1	43.40	9	43.37	43.60	-8	25,794	-0.03%
2024/03/04	5.1	43.43	16	43.71	43.35	-10.9	26,196	-0.04%
2024/03/01	11.1	43.70	17	43.77	43.60	-5.9	26,463	-0.02%
2024/02/29	16	43.15	124	43.15	43.05	-108	26,553	-0.41%	大賣/鉅額交易
2024/02/27	43.1	46.59	58.4	46.52	43.80	-15.3	26,962	-0.06%
2024/02/26	24	44.66	31.1	44.84	45.85	-7.1	26,527	-0.03%
2024/02/23	11	42.97	5	43.11	42.70	6	27,032	0.02%
2024/02/22	5	44.32	21.1	44.21	44.00	-16.1	27,709	-0.06%
2024/02/21	22	44.24	12	44.08	44.00	10	28,781	0.03%
2024/02/20	29.1	43.98	1	44.70	43.50	28.1	29,589	0.09%
2024/02/19	9	44.43	6	44.51	44.30	3	30,259	0.01%
2024/02/16	20	44.97	20.1	44.90	44.95	-0.1	31,962	0.00%
2024/02/15	16	43.23	20.1	43.33	43.70	-4.1	32,241	-0.01%
2024/02/05	27	40.96	8	41.05	40.85	19	32,947	0.06%
2024/02/02	20	42.16	5	42.33	41.70	15	34,557	0.04%
2024/02/01	9	41.67	13.2	42.34	42.70	-4.2	36,936	-0.01%
2024/01/31	7.5	41.73	27	41.56	41.40	-19.5	38,751	-0.05%
2024/01/30	3	41.97	4	41.98	41.85	-1	39,939	0.00%
2024/01/29	7	42.14	4	42.14	42.30	3	41,821	0.01%
2024/01/26	9.1	42.81	29	42.57	42.15	-19.9	45,394	-0.04%
2024/01/25	6	43.23	17	43.03	43.15	-11	45,917	-0.02%
2024/01/24	2	43.45	4.1	43.51	43.35	-2.1	46,101	0.00%
2024/01/23	3	44.07	1	43.75	43.85	2	46,247	0.00%
2024/01/22	87	44.17	146.1	44.63	44.15	-59.1	46,243	-0.13%	大賣/
2024/01/19	5	41.81	30	41.74	42.25	-25	46,066	-0.05%
2024/01/18	9	41.62	4	41.36	41.30	5	46,109	0.01%
2024/01/17	7	41.71	18	41.74	42.25	-11	46,249	-0.02%
2024/01/16	10	41.88	10	41.67	41.65	0	46,486	0.00%
2024/01/15	19	42.66	1	42.95	42.50	18	46,682	0.04%
2024/01/12	8.6	42.94	3	42.75	42.55	5.6	47,017	0.01%
2024/01/11	13	43.28	34	43.00	43.65	-21	47,501	-0.04%
2024/01/10	16	42.43	31	42.73	43.20	-15	48,193	-0.03%
2024/01/09	39	42.24	78.1	41.96	41.60	-39	52,678	-0.07%
2024/01/08	16.1	44.99	19	45.10	44.80	-2.9	55,091	-0.01%
2024/01/05	13	45.63	4	45.25	45.25	9	60,292	0.01%
2024/01/04	11	46.23	11	45.99	45.70	0	63,654	0.00%
2024/01/03	6	46.13	8	46.19	46.65	-2	65,226	0.00%
2024/01/02	4.6	45.19	2	45.10	45.15	2.6	65,954	0.00%
2023/12/29	6	45.54	24	45.52	45.60	-18	66,789	-0.03%
2023/12/28	15.3	45.90	17	45.79	45.65	-1.8	67,321	0.00%
2023/12/27	11	46.73	7.1	46.70	46.35	3.9	67,758	0.01%
2023/12/26	5	46.04	13	46.00	45.85	-8	68,886	-0.01%
2023/12/25	17	46.02	7	46.23	45.60	10	70,021	0.01%
2023/12/22	17	46.21	5	46.19	46.05	12	70,595	0.02%
2023/12/21	29	46.67	19	46.54	46.40	10	71,691	0.01%
2023/12/20	9	47.26	25	47.51	47.45	-16	72,703	-0.02%
2023/12/19	23	46.76	16	46.68	46.90	7	73,667	0.01%
2023/12/18	61.3	46.51	25.2	46.57	46.20	36.1	74,138	0.05%
2023/12/15	210.6	49.88	70	50.56	47.50	140.6	74,603	0.19%	大買/鉅額交易
2023/12/14	38	50.99	274.9	51.44	52.00	-236.9	72,209	-0.33%	大賣/鉅額交易
2023/12/13	19	45.85	22.1	46.15	47.35	-3.1	71,735	0.00%
2023/12/12	21	46.00	12	46.03	45.35	9	73,351	0.01%
2023/12/11	42.1	45.93	38	45.47	46.00	4.1	74,654	0.01%
2023/12/08	47.1	45.30	25.5	44.93	44.85	21.6	75,374	0.03%
2023/12/07	35.1	45.53	74	45.30	44.90	-38.9	76,947	-0.05%
2023/12/06	27	46.10	29	46.08	45.80	-2	79,140	0.00%
2023/12/05	45.2	46.14	8	46.43	45.85	37.2	80,470	0.05%
2023/12/04	39.5	48.54	17	48.77	47.40	22.5	81,221	0.03%
2023/12/01	22.1	48.58	39.1	48.82	48.30	-17	83,022	-0.02%
2023/11/30	82	48.37	31	48.10	48.50	51	84,404	0.06%
2023/11/29	44	48.39	13	48.47	48.00	31	85,866	0.04%
2023/11/28	20	47.64	24	47.85	48.40	-4	89,205	0.00%
2023/11/27	36	46.43	15	46.76	46.10	21	90,643	0.02%
2023/11/24	57.1	47.79	64	47.43	47.00	-6.9	93,327	-0.01%
2023/11/22	74.3	50.35	69.5	50.67	50.30	4.8	96,878	0.00%
2023/11/21	68.3	50.14	75	50.09	49.35	-6.8	98,689	-0.01%
2023/11/20	94.2	50.19	62	50.08	49.60	32.2	102,740	0.03%
2023/11/17	80	49.16	75	49.12	49.00	5	103,925	0.00%
2023/11/16	70.1	48.07	110	47.93	48.50	-39.9	105,989	-0.04%	大賣/
2023/11/15	104	48.29	59.1	48.26	48.15	44.9	107,828	0.04%	大買/
2023/11/14	35.2	46.10	44.2	46.04	45.70	-9	109,022	-0.01%
2023/11/13	48	45.19	57	44.96	45.40	-9	109,394	-0.01%
2023/11/10	76.1	45.27	272	45.07	45.10	-195.9	109,625	-0.18%	大賣/鉅額交易
2023/11/09	204.7	45.76	102	45.84	44.15	102.7	109,470	0.09%	大買/大賣/鉅額交易
2023/11/08	135.4	50.08	178	49.47	49.00	-42.6	108,731	-0.04%	大買/大賣/
2023/11/07	100	53.06	35.3	53.55	52.80	64.7	107,853	0.06%
2023/11/06	97.1	52.02	109	52.69	53.70	-11.9	107,781	-0.01%	大賣/
2023/11/03	407.2	54.43	174	56.67	52.30	233.2	106,883	0.22%	大買/大賣/鉅額交易
2023/11/02	62	57.29	67.2	56.10	58.10	-5.2	103,784	-0.01%
2023/11/01	13.1	51.06	27	52.29	53.40	-13.9	103,252	-0.01%
2023/10/31	39	50.93	11.1	49.86	49.80	27.9	103,057	0.03%
2023/10/30	1	49.40	4.2	51.08	51.60	-3.2	103,103	0.00%
2023/10/27	8	50.51	12	50.76	50.00	-4	103,762	0.00%
2023/10/26	2.2	51.93	14	52.02	51.70	-11.8	103,820	-0.01%
2023/10/25	8	52.94	10.2	53.99	53.00	-2.2	103,793	0.00%
2023/10/24	32.1	51.34	15	51.49	51.90	17.1	103,586	0.02%
2023/10/23	6.4	54.04	13	53.88	54.00	-6.6	103,079	-0.01%
2023/10/20	15	53.60	27	53.70	53.70	-12	102,750	-0.01%
2023/10/19	59.1	51.10	24	51.02	53.40	35.1	102,321	0.03%
2023/10/18	41	51.08	42.1	51.29	49.50	-1.1	101,714	0.00%
2023/10/17	270	52.56	316.3	53.45	54.10	-46.3	100,798	-0.05%	大買/大賣/
2023/10/16	166	48.68	156	48.80	49.95	10	96,026	0.01%	大買/大賣/
2023/10/13	245.3	45.45	149.3	46.18	47.70	96	92,963	0.10%	大買/大賣/
2023/10/12	54.3	43.39	78	43.93	44.95	-23.8	87,730	-0.03%
2023/10/11	9	38.95	92.8	40.17	40.90	-83.8	84,240	-0.10%
2023/10/06	68	38.32	29	38.28	37.20	39	82,489	0.05%
2023/10/05	10	37.96	10	37.78	37.95	0	81,453	0.00%
2023/10/04	15	36.54	20	36.87	37.35	-5	80,502	-0.01%
2023/10/03	12	36.38	10	36.52	36.40	2	79,845	0.00%
2023/10/02	21	37.84	45.1	37.55	36.50	-24	79,262	-0.03%
2023/09/28	70	37.90	85	38.16	37.75	-15	77,939	-0.02%
2023/09/27	29	37.60	15	37.95	38.00	14	76,725	0.02%
2023/09/26	25	37.97	33	38.06	37.35	-8	75,989	-0.01%
2023/09/25	68	37.64	48	37.73	37.70	20	74,687	0.03%
2023/09/22	33	37.02	52	37.28	37.55	-19	73,425	-0.03%
2023/09/21	16	36.63	15	36.91	36.60	1	72,061	0.00%
2023/09/20	112	36.78	65	37.14	36.70	47	71,159	0.07%	大買/
2023/09/19	47	36.66	49	36.83	37.20	-2	70,097	0.00%
2023/09/18	121	37.09	26	37.27	36.05	95	68,715	0.14%	大買/
2023/09/15	42.5	38.46	110.5	38.65	38.90	-68	66,004	-0.10%	大賣/
2023/09/14	75	36.92	100	36.95	37.55	-25	63,884	-0.04%
2023/09/13	45.5	35.39	75.6	35.57	36.10	-30.1	62,170	-0.05%
2023/09/12	256	35.56	149	35.16	34.85	107	61,057	0.18%	大買/大賣/鉅額交易
2023/09/11	113.5	37.99	75	37.60	36.40	38.5	59,194	0.06%	大買/
2023/09/08	85	37.23	28.2	37.27	37.80	56.8	56,743	0.10%
2023/09/07	38	36.60	52.9	36.76	37.20	-14.9	55,150	-0.03%
2023/09/06	97	37.43	93.5	37.36	36.45	3.5	53,971	0.01%
2023/09/05	51	36.14	27	35.77	36.60	24	51,580	0.05%
2023/09/04	79	36.29	102.5	36.34	35.85	-23.5	49,640	-0.05%	大賣/
2023/09/01	203	37.77	132.3	37.66	37.80	70.7	47,580	0.15%	大買/大賣/
2023/08/31	37	34.96	59	35.08	35.50	-22	43,695	-0.05%
2023/08/30	73	34.15	105	34.06	34.45	-32	41,668	-0.08%	大賣/
2023/08/29	127	34.14	98	34.63	33.60	29	38,568	0.08%	大買/
2023/08/28	76	33.88	100	33.74	33.45	-24	34,809	-0.07%
2023/08/25	124	34.38	92	33.92	33.70	32	33,163	0.10%	大買/
2023/08/24	176.5	34.47	160.6	34.31	34.30	15.8	30,072	0.05%	大買/大賣/
2023/08/23	49	32.03	123.9	32.53	33.00	-74.9	25,165	-0.30%	大賣/
2023/08/22	106.6	29.99	78.5	30.00	30.00	28.1	22,764	0.12%	大買/
2023/08/21	104	28.19	86.3	28.22	29.00	17.7	19,741	0.09%	大買/
2023/08/18	179.6	27.00	77.6	27.61	26.40	102	16,996	0.60%	大買/鉅額交易
2023/08/17	29	25.29	88.1	25.82	26.40	-59.1	13,919	-0.42%
2023/08/16	54.5	24.53	23	24.40	24.00	31.5	12,651	0.25%
2023/08/15	84	25.77	60	25.80	25.70	24	11,336	0.21%
2023/08/14	113	25.62	112.1	25.49	25.75	0.9	9,722	0.01%	大買/大賣/
2023/08/11	81	23.92	75.7	23.81	24.00	5.3	7,896	0.07%
2023/08/10	54	23.39	69	23.04	23.25	-15	6,754	-0.22%
2023/08/09	5	21.48	54.2	21.88	22.45	-49.2	5,538	-0.89%
2023/08/08	4	21.36	13.7	21.04	21.30	-9.7	4,467	-0.22%
2023/08/07	0	0.00	0	19.50	19.50	0	3,922	0.00%
2023/08/04	3	18.90	7.1	19.58	19.35	-4.1	3,829	-0.11%
2023/08/02	3	19.73	8.1	19.77	19.50	-5.1	3,726	-0.14%
2023/08/01	11	20.42	43.8	20.52	20.40	-32.8	3,400	-0.96%
2023/07/31	1	19.75	97	19.77	20.20	-96	2,502	-3.84%
2023/07/28	2	18.55	29	18.53	18.40	-27	2,135	-1.26%
2023/07/27	0	0.00	10	17.93	17.95	-10	1,965	-0.51%
2023/07/25	0	0.00	1	17.20	17.05	-1	1,870	-0.05%
2023/07/24	3	16.80	2	16.90	16.80	1	1,855	0.06%
2023/07/21	3	17.03	0	0.00	17.10	3	1,838	0.16%
2023/07/20	2	17.28	2	17.30	17.25	0	1,839	0.00%
2023/07/19	5	17.66	1	18.40	17.65	4	1,814	0.22%
2023/07/18	5	18.32	12	18.33	18.00	-7	1,774	-0.39%
2023/07/17	0	0.00	3.1	17.36	18.40	-3.1	1,632	-0.19%
2023/07/14	0	16.70	0	0.00	16.75	0	1,578	0.00%
2023/07/13	0	0.00	0.5	16.85	16.70	-0.5	1,575	-0.03%
2023/07/12	2	16.88	0	0.00	16.90	2	1,568	0.13%
2023/07/11	0	0.00	2	17.10	17.10	-2	1,545	-0.13%
2023/07/10	26	17.22	0	0.00	17.30	26	1,534	1.70%
2023/07/07	7	17.56	2	17.40	17.55	5	1,529	0.33%
2023/07/06	10	18.58	0	0.00	18.55	10	1,457	0.69%
2023/07/05	1	18.90	19	18.88	18.85	-18	1,370	-1.31%
2023/07/04	0	0.00	5.3	18.54	18.55	-5.3	1,278	-0.41%
2023/07/03	1	18.35	5	18.39	18.35	-4	1,236	-0.32%
2023/06/30	0	0.00	0.2	18.15	18.25	-0.2	1,224	-0.02%
2023/06/29	3	18.08	0	18.25	18.05	3	1,218	0.24%
2023/06/27	1	18.00	0	0.00	18.00	1	1,227	0.08%
2023/06/26	0	0.00	2	18.20	18.25	-2	1,214	-0.16%
2023/06/21	12	18.43	7.2	18.46	18.50	4.8	1,212	0.40%
2023/06/19	2	18.35	9	18.36	18.35	-7	1,202	-0.58%
2023/06/15	5	18.20	1	18.15	18.25	4	1,202	0.34%
2023/06/14	5	18.13	4.3	18.23	18.30	0.7	1,220	0.06%
2023/06/13	1	17.90	0	0.00	17.85	1	1,152	0.09%
2023/06/12	3	17.78	0	0.00	17.80	3	1,153	0.26%
2023/06/09	0	17.85	0	0.00	17.85	0	1,153	0.00%
2023/06/08	0	17.85	2.5	17.87	17.80	-2.5	1,167	-0.21%
2023/06/07	0	17.90	1	17.95	17.90	-1	1,197	-0.08%
2023/06/05	7	17.94	0	0.00	17.95	7	1,276	0.55%
2023/06/02	1.4	17.73	1	17.70	17.70	0.4	1,290	0.03%
2023/05/30	0	0.00	2	17.75	17.70	-2	1,412	-0.14%
2023/05/29	0	0.00	6	17.80	17.75	-6	1,434	-0.42%
2023/05/26	1	17.50	0	0.00	17.55	1	1,506	0.07%
2023/05/25	0	17.65	0	0.00	17.50	0	1,654	0.00%
2023/05/24	0	17.55	0	0.00	17.70	0	1,663	0.00%
2023/05/22	1	17.45	0.4	17.45	17.45	0.6	1,692	0.04%
2023/05/19	1	17.65	10	17.55	17.45	-9	1,700	-0.53%
2023/05/17	10	17.40	2	17.48	17.45	8	1,690	0.47%
2023/05/16	0	17.30	0	0.00	17.35	0	1,689	0.00%
2023/05/12	2	17.05	0	0.00	17.15	2	1,722	0.12%
2023/05/11	1	17.00	2	17.00	17.05	-1	1,748	-0.06%
2023/05/08	1.3	17.40	0	0.00	17.35	1.3	1,812	0.07%
2023/05/05	1	17.45	0	0.00	17.35	1	1,895	0.05%
2023/05/03	1	17.45	0	0.00	17.50	1	2,119	0.05%
2023/05/02	0.4	17.60	0	0.00	17.60	0.4	2,143	0.02%
2023/04/27	1	17.44	0	0.00	17.40	1	2,179	0.04%
2023/04/26	3	17.22	0	0.00	17.35	3	2,180	0.14%
2023/04/25	8	17.59	0	0.00	17.25	8	2,183	0.37%
2023/04/21	11	17.76	0	0.00	17.65	11	2,174	0.51%
2023/04/20	20	18.00	0	0.00	17.90	20	2,181	0.92%
2023/04/19	2	18.18	0	0.00	18.05	2	2,202	0.09%
2023/04/17	21	18.50	0	0.00	18.50	21	2,164	0.97%
2023/04/14	0	0.00	2	18.75	18.60	-2	2,173	-0.09%
2023/04/13	0.2	18.90	0.1	18.85	18.75	0.1	2,174	0.00%
2023/04/12	0	0.00	6	18.88	18.95	-6	2,181	-0.28%
2023/04/10	0	0.00	1	19.00	18.75	-1	2,272	-0.04%
2023/03/31	0	18.75	10	18.80	18.80	-10	2,378	-0.42%
2023/03/30	0.9	18.65	0	0.00	18.65	0.9	2,381	0.04%
2023/03/29	1	18.50	0	0.00	18.40	1	2,382	0.04%
2023/03/28	1	18.90	0	0.00	18.60	1	2,393	0.04%
2023/03/23	5	18.85	0	0.00	18.85	5	2,404	0.21%
2023/03/22	0	0.00	1	19.10	18.90	-1	2,514	-0.04%
2023/03/21	0	18.90	3	18.90	18.90	-3	2,501	-0.12%
2023/03/20	0	18.70	0	0.00	18.75	0	2,493	0.00%
2023/03/17	1	18.60	23	18.62	18.75	-22	2,500	-0.88%
2023/03/16	2	18.18	0	0.00	18.10	2	2,482	0.08%
2023/03/15	1	18.60	1	18.50	18.40	0	2,485	0.00%
2023/03/14	0	18.35	0	0.00	18.30	0	2,503	0.00%
2023/03/13	1	18.35	0	0.00	18.45	1	2,523	0.04%
2023/03/10	1	18.50	194	18.58	18.55	-193	2,519	-7.66%	大賣/鉅額交易
2023/03/09	1	19.10	4	19.14	18.90	-3	2,567	-0.12%
2023/03/08	0	18.80	5	18.94	18.90	-5	2,646	-0.19%
2023/03/07	0	18.75	20.7	18.75	18.80	-20.7	2,610	-0.79%
2023/03/06	2	18.95	2	18.80	18.75	0	2,578	0.00%
2023/03/03	2	18.73	1	18.75	18.70	1	2,542	0.04%
2023/03/01	13	18.43	2	18.45	18.40	11	2,456	0.45%
2023/02/24	1	18.45	4	18.53	18.45	-3	2,439	-0.12%
2023/02/23	42	18.61	5.4	18.70	18.80	36.6	2,341	1.56%
2023/02/21	0	0.00	0.1	18.15	18.10	-0.1	2,206	0.00%
2023/02/20	0	0.00	7	18.08	18.15	-7	2,224	-0.31%
2023/02/16	1	17.65	3.1	17.81	17.80	-2.1	2,274	-0.09%
2023/02/15	0	0.00	2	17.65	17.65	-2	2,368	-0.08%
2023/02/10	3	17.73	10	17.75	17.60	-7	2,507	-0.28%
2023/02/09	8	18.04	5	18.05	17.95	3	2,568	0.12%
2023/02/08	10	18.20	0	0.00	18.25	10	2,557	0.39%
2023/02/07	12	18.00	0	0.00	18.00	12	2,521	0.48%
2023/02/06	0.1	17.90	1	17.90	17.85	-0.9	2,516	-0.04%
2023/02/03	2	18.28	5.7	18.09	18.10	-3.7	2,512	-0.15%
2023/02/02	3	18.37	5.2	18.08	18.45	-2.2	2,443	-0.09%
2023/02/01	1	17.40	1	17.45	17.35	0	2,258	0.00%
2023/01/31	0	0.00	0.6	17.25	17.30	-0.6	2,247	-0.03%
2023/01/30	0	0.00	5	17.10	17.15	-5	2,226	-0.22%
2023/01/17	10	16.65	1	16.55	16.70	9	2,192	0.41%
2023/01/16	1	16.50	0	0.00	16.60	1	2,206	0.05%
2023/01/13	1	16.60	0	0.00	16.50	1	2,209	0.05%
2023/01/11	20	16.93	0	0.00	16.90	20	2,217	0.90%
2023/01/09	0	0.00	8	16.96	16.85	-8	2,240	-0.36%
2023/01/06	0	0.00	20	16.53	16.55	-20	2,226	-0.90%
2023/01/05	25	16.64	0	0.00	16.50	25	2,262	1.11%
2023/01/04	1	16.40	3	16.55	16.60	-2	2,282	-0.09%
2022/12/29	1	16.20	0	0.00	16.25	1	2,268	0.04%
2022/12/28	0	0.00	2	16.88	16.60	-2	2,261	-0.09%
2022/12/27	1	16.45	18	16.65	16.80	-17	2,197	-0.77%
2022/12/23	2	15.78	2.2	15.90	15.95	-0.2	2,111	-0.01%
2022/12/22	0	0.00	1	16.15	16.10	-1	2,121	-0.05%
2022/12/20	3	15.75	0	0.00	15.70	3	2,155	0.14%
2022/12/19	2	16.25	0	0.00	16.10	2	2,157	0.09%
2022/12/16	1	16.60	0	0.00	16.60	1	2,147	0.05%
2022/12/14	8	17.26	2	17.05	17.05	6	2,130	0.28%
2022/12/09	0	0.00	1	16.70	16.70	-1	2,017	-0.05%
2022/12/08	4	16.44	0	0.00	16.45	4	2,037	0.20%
2022/12/07	9	16.80	4	16.94	16.70	5	2,019	0.25%
2022/12/06	3	17.28	0	0.00	16.95	3	2,003	0.15%
2022/12/05	2	17.60	1	17.60	17.55	1	1,984	0.05%
2022/12/02	2	17.75	0	0.00	17.80	2	1,973	0.10%
2022/12/01	2	17.75	1	17.75	17.65	1	1,981	0.05%
2022/11/30	1	17.75	5	17.58	17.85	-4	1,926	-0.21%
2022/11/29	1	16.80	0	0.00	16.90	1	1,819	0.05%
2022/11/24	0	0.00	8	16.89	17.00	-8	1,848	-0.43%
2022/11/23	0	0.00	8	16.85	16.80	-8	1,849	-0.43%
2022/11/22	0	0.00	4	16.69	16.80	-4	1,867	-0.21%
2022/11/21	0	0.00	1	16.75	16.75	-1	1,881	-0.05%
2022/11/17	2	16.93	0	0.00	17.10	2	2,012	0.10%
2022/11/16	1	17.15	4	17.03	16.95	-3	2,135	-0.14%
2022/11/15	1	17.05	2	17.18	17.15	-1	2,192	-0.05%
2022/11/14	0	0.00	2	16.65	16.80	-2	2,184	-0.09%
2022/11/11	4	16.90	1	17.45	16.65	3	2,209	0.14%
2022/11/09	2	16.50	3	16.33	16.40	-1	2,258	-0.04%
2022/11/08	2	16.05	50	16.28	16.05	-48	2,340	-2.05%
2022/11/07	25	16.05	1	16.00	16.25	24	2,359	1.02%
2022/11/04	1	15.25	1	15.50	15.75	0	2,371	0.00%
2022/11/03	30	15.36	0	0.00	15.40	30	2,441	1.23%
2022/11/02	0	0.00	1	15.60	15.55	-1	2,456	-0.04%
2022/11/01	6.6	15.46	0	0.00	15.50	6.6	2,446	0.27%
2022/10/31	0	0.00	0	15.35	15.20	0	2,460	0.00%
2022/10/20	0	0.00	2.2	15.20	15.20	-2.2	2,493	-0.09%
2022/10/19	1.1	15.60	0	0.00	15.55	1.1	2,502	0.04%
2022/10/14	0	0.00	1	15.60	15.55	-1	2,555	-0.04%
2022/10/13	2	15.23	2	15.45	14.85	0	2,557	0.00%
2022/10/12	3	15.90	0	0.00	15.70	3	2,536	0.12%
2022/10/11	2	16.30	0	0.00	16.15	2	2,555	0.08%
2022/10/05	1	17.40	0	0.00	17.35	1	2,606	0.04%
2022/10/04	0	0.00	14	17.10	17.20	-14	2,616	-0.54%
2022/09/30	0.5	16.90	1	16.45	16.80	-0.5	2,643	-0.02%
2022/09/29	0	0.00	1	16.85	16.80	-1	2,669	-0.04%
2022/09/28	3	16.83	2	16.95	16.60	1	2,681	0.04%
2022/09/26	3	17.63	2.1	17.90	17.70	0.9	2,700	0.03%
2022/09/23	2	18.20	0	0.00	18.30	2	2,734	0.07%
2022/09/22	0	0.00	14	18.24	18.30	-14	2,782	-0.50%
2022/09/21	3	18.43	30	18.56	18.40	-27	2,787	-0.97%
2022/09/20	0	0.00	4	18.79	18.75	-4	2,800	-0.14%
2022/09/19	11	18.70	4	18.70	18.65	7	2,821	0.25%
2022/09/16	47	19.25	1	19.05	18.90	46	2,833	1.62%
2022/09/15	162	19.52	1	19.60	19.35	161	2,863	5.62%	大買/鉅額交易
2022/09/14	1	18.75	0	0.00	18.85	1	2,857	0.03%
2022/09/12	0	0.00	1	18.90	19.00	-1	2,923	-0.03%
2022/09/08	0	0.00	24	18.70	18.60	-24	2,948	-0.81%
2022/09/07	3	18.53	0	0.00	18.45	3	2,957	0.10%
2022/09/06	1	19.00	10	19.22	18.85	-9	2,947	-0.30%
2022/09/05	5	19.54	30	19.55	19.30	-25	2,946	-0.85%
2022/09/02	13	19.98	0	0.00	19.90	13	2,952	0.44%
2022/09/01	1	20.00	0	0.00	20.10	1	2,954	0.03%
2022/08/31	0	0.00	0.7	20.20	20.15	-0.7	2,949	-0.02%
2022/08/30	1	20.10	0	0.00	20.25	1	2,952	0.03%
2022/08/29	4	20.00	0	0.00	20.00	4	2,947	0.14%
2022/08/26	2	20.65	0	0.00	20.65	2	2,951	0.07%
2022/08/25	1	20.60	0	0.00	20.55	1	2,941	0.03%
2022/08/24	14	20.70	0	0.00	20.45	14	2,934	0.48%
2022/08/23	1	23.70	10	23.84	23.70	-9	2,825	-0.32%
2022/08/22	2	23.90	11.3	23.90	23.90	-9.3	2,700	-0.34%
2022/08/19	0	0.00	4.2	23.65	23.70	-4.2	2,623	-0.16%
2022/08/18	0	0.00	2	23.50	23.50	-2	2,578	-0.08%
2022/08/17	0	0.00	4.8	23.24	23.35	-4.8	2,544	-0.19%
2022/08/16	3	23.03	10	23.05	23.05	-7	2,493	-0.28%
2022/08/15	3	22.90	3	22.65	22.95	0	2,403	0.00%
2022/08/12	0	0.00	7	21.64	21.80	-7	2,242	-0.31%
2022/08/11	3	21.20	1	21.35	21.20	2	2,207	0.09%
2022/08/10	3	20.80	2	20.55	20.80	1	2,152	0.05%
2022/08/08	10	19.80	0	0.00	19.90	10	2,104	0.48%
2022/08/05	1	19.80	3	19.73	19.90	-2	2,122	-0.09%
2022/08/04	8	19.26	5	19.45	19.30	3	2,122	0.14%
2022/08/03	13	19.50	0	0.00	19.35	13	2,125	0.61%
2022/08/02	10	19.50	0	0.00	19.55	10	2,134	0.47%
2022/08/01	5	19.90	0	0.00	19.95	5	2,140	0.23%
2022/07/28	1	19.40	0	0.00	19.40	1	2,167	0.05%
2022/07/27	0.1	19.50	0	0.00	19.60	0.1	2,162	0.00%
2022/07/26	1	19.50	20	19.69	19.45	-19	2,161	-0.88%
2022/07/25	2	19.88	0	0.00	20.00	2	2,177	0.09%
2022/07/21	0	0.00	3	20.22	20.30	-3	2,374	-0.13%
2022/07/20	2	19.70	2	19.80	19.75	0	2,325	0.00%
2022/07/18	0	0.00	1	19.75	19.70	-1	2,354	-0.04%
2022/07/14	11	18.87	1	18.60	18.90	10	2,305	0.43%
2022/07/13	2	18.65	20	18.67	18.75	-18	2,289	-0.79%
2022/07/12	8.2	18.12	3	18.30	17.90	5.2	2,284	0.23%
2022/07/08	2	19.15	6	19.07	19.25	-4	2,266	-0.18%
2022/07/07	0	0.00	1	18.65	18.85	-1	2,253	-0.04%
2022/07/06	2	18.05	0	0.00	18.00	2	2,235	0.09%
2022/07/05	0	0.00	1	18.65	18.60	-1	2,251	-0.04%
2022/07/04	2	18.05	0	0.00	18.00	2	2,235	0.09%
2022/07/01	3	18.58	0	0.00	18.30	3	2,228	0.13%
2022/06/30	7	19.44	0	0.00	19.20	7	2,182	0.32%
2022/06/29	1	20.35	0	0.00	20.15	1	2,141	0.05%
2022/06/28	1	20.25	0.1	20.40	20.40	0.9	2,147	0.04%
2022/06/27	0	0.00	5	20.78	20.85	-5	2,160	-0.23%
2022/06/24	3	20.30	1	20.80	20.30	2	2,159	0.09%
2022/06/23	10	20.64	2	20.45	20.45	8	2,159	0.37%
2022/06/22	12	21.30	0	0.00	21.15	12	2,131	0.56%
2022/06/21	0	0.00	2	21.68	21.90	-2	2,141	-0.09%
2022/06/20	16	21.47	41	21.06	21.10	-25	2,186	-1.14%
2022/06/17	14	21.95	0	0.00	21.85	14	2,188	0.64%
2022/06/16	1	22.50	2	23.15	22.40	-1	2,273	-0.04%
2022/06/15	0	0.00	1	22.85	22.80	-1	2,310	-0.04%
2022/06/14	9	22.58	0	0.00	22.75	9	2,381	0.38%
2022/06/13	7.1	23.03	3.2	23.03	22.95	3.9	2,416	0.16%
2022/06/10	0	0.00	1	23.55	23.55	-1	2,457	-0.04%
2022/06/09	1	23.30	0	0.00	23.40	1	2,624	0.04%
2022/06/08	0	0.00	5	23.57	23.45	-5	2,771	-0.18%
2022/06/07	0.7	23.35	0	0.00	23.40	0.7	2,795	0.02%
2022/06/06	1	23.45	2.6	23.30	23.50	-1.6	2,853	-0.06%
2022/06/01	2	23.40	6	23.44	23.40	-4	2,941	-0.14%
2022/05/24	2	22.98	0	0.00	22.95	2	3,177	0.06%
2022/05/23	1	23.45	8	23.28	23.25	-7	3,180	-0.22%
2022/05/20	1	23.30	11	23.30	23.35	-10	3,205	-0.31%
2022/05/19	1	22.80	1	23.30	23.45	0	3,219	0.00%
2022/05/18	0	0.00	27	23.48	23.40	-27	3,233	-0.83%
2022/05/17	0	0.00	1	23.00	23.05	-1	3,238	-0.03%
2022/05/16	0	0.00	1	22.85	22.50	-1	3,251	-0.03%
2022/05/13	0	0.00	1	22.40	22.35	-1	3,274	-0.03%
2022/05/12	1	22.00	0	0.00	21.95	1	3,316	0.03%
2022/05/10	1	21.80	0	0.00	22.65	1	3,336	0.03%
2022/05/06	1	22.45	0	0.00	22.90	1	3,453	0.03%
2022/05/05	0	0.00	1	23.00	22.95	-1	3,498	-0.03%
2022/05/04	1	22.30	0	0.00	22.55	1	3,571	0.03%
2022/05/03	2	22.25	0	0.00	22.20	2	3,606	0.06%
2022/04/29	2	22.45	0	0.00	22.40	2	3,637	0.05%
2022/04/28	2	22.90	14	22.52	22.45	-12	3,647	-0.33%
2022/04/27	2.1	21.36	8	21.34	21.65	-5.9	3,490	-0.17%
2022/04/26	2	22.13	2	22.10	22.00	0	3,466	0.00%
2022/04/25	28.3	22.18	0	0.00	22.05	28.3	3,516	0.80%
2022/04/22	1	23.30	4	23.15	23.15	-3	3,589	-0.08%
2022/04/21	0	0.00	7	23.74	23.60	-7	3,624	-0.19%
2022/04/20	0	0.00	8	23.39	23.50	-8	3,669	-0.22%
2022/04/19	1	23.30	3	23.40	23.25	-2	3,702	-0.05%
2022/04/18	1	23.00	4	23.10	23.25	-3	3,769	-0.08%
2022/04/15	0	0.00	22	23.19	23.25	-22	3,809	-0.58%
2022/04/14	5	23.60	1	23.70	23.60	4	3,921	0.10%
2022/04/13	0	0.00	1	23.45	23.65	-1	3,976	-0.03%
2022/04/12	0	0.00	1.4	23.04	22.90	-1.4	4,020	-0.03%
2022/04/11	3	22.95	0	0.00	22.90	3	4,088	0.07%
2022/04/07	21	23.70	2	23.85	23.35	19	4,381	0.43%
2022/03/31	30	24.10	0	0.00	24.10	30	4,612	0.65%
2022/03/29	0	0.00	15.1	24.21	24.30	-15.1	4,707	-0.32%
2022/03/28	30	23.80	30	24.20	24.20	0	4,746	0.00%
2022/03/25	15	24.34	35	24.14	24.10	-20	4,776	-0.42%
2022/03/24	32	24.00	0	0.00	24.30	32	4,797	0.67%
2022/03/23	7	24.42	2	24.45	24.35	5	4,820	0.10%
2022/03/22	0	0.00	30	24.30	24.35	-30	4,868	-0.62%
2022/03/21	31	24.11	32	24.53	24.15	-1	4,892	-0.02%
2022/03/18	0	0.00	2	24.05	24.05	-2	4,873	-0.04%
2022/03/17	3	23.90	7	23.96	23.90	-4	4,886	-0.08%
2022/03/16	1	23.30	1	23.80	23.60	0	4,945	0.00%
2022/03/15	2	23.40	0	0.00	23.35	2	5,048	0.04%
2022/03/14	12	23.96	15	23.86	24.00	-3	5,213	-0.06%
2022/03/11	10	23.35	14	23.09	23.40	-4	5,234	-0.08%
2022/03/10	15	22.55	1	22.80	22.55	14	5,241	0.27%
2022/03/09	5	22.00	0	0.00	22.10	5	5,490	0.09%
2022/03/08	5	21.78	12	21.80	21.30	-7	6,100	-0.11%
2022/03/07	3	22.38	17	22.10	22.20	-14	6,536	-0.21%
2022/03/03	1	23.45	2	23.35	23.30	-1	6,976	-0.01%
2022/03/02	1	22.70	4	22.89	23.20	-3	7,202	-0.04%
2022/03/01	0	0.00	28	22.87	23.10	-28	7,282	-0.38%
2022/02/24	13	22.11	4	22.09	21.95	9	7,603	0.12%
2022/02/23	12	22.83	3	22.85	22.90	9	7,994	0.11%
2022/02/21	0	0.00	2.9	23.09	23.25	-2.9	9,920	-0.03%
2022/02/18	1	22.95	0	0.00	23.20	1	10,370	0.01%
2022/02/17	0	0.00	5	23.35	23.30	-5	10,630	-0.05%
2022/02/16	0	0.00	1	23.45	23.35	-1	10,815	-0.01%
2022/02/15	1	23.15	23	22.94	22.95	-22	11,058	-0.20%
2022/02/14	7	22.94	17	22.81	22.80	-10	11,312	-0.09%
2022/02/09	0	0.00	4	23.89	23.95	-4	12,061	-0.03%
2022/02/08	6	23.33	2	23.25	23.35	4	12,303	0.03%
2022/02/07	2.5	22.34	2	22.70	22.80	0.5	12,341	0.00%
2022/01/26	3	22.25	3.1	22.37	22.35	-0.1	12,459	0.00%
2022/01/25	15	22.83	0	0.00	22.80	15	12,781	0.12%
2022/01/24	3	23.25	1	23.20	23.20	2	12,900	0.02%
2022/01/21	1	23.85	0	0.00	23.75	1	12,988	0.01%
2022/01/20	0	0.00	1	24.20	24.30	-1	13,139	-0.01%
2022/01/19	1	24.10	1	24.10	24.15	0	13,346	0.00%
2022/01/18	24.5	24.76	0	0.00	24.50	24.5	13,490	0.18%
2022/01/17	2	24.65	5	24.57	24.70	-3	13,597	-0.02%
2022/01/14	4	23.95	2	24.03	24.05	2	13,645	0.01%
2022/01/13	1	24.15	4.5	24.33	24.35	-3.5	13,738	-0.03%
2022/01/12	3	23.97	2	23.95	23.90	1	13,806	0.01%
2022/01/11	2.6	23.90	6	24.03	23.85	-3.4	13,874	-0.02%
2022/01/10	0	0.00	298	24.27	24.20	-298	13,892	-2.15%	大賣/鉅額交易
2022/01/07	15	24.99	11	24.51	24.45	4	14,101	0.03%
2022/01/06	9	24.93	0	0.00	24.90	9	14,100	0.06%
2022/01/05	0	25.20	7.1	25.20	25.20	-7	14,173	-0.05%
2022/01/04	25	25.32	0	0.00	25.30	25	14,227	0.18%
2022/01/03	36	25.75	20	25.95	25.75	16	14,271	0.11%
2021/12/30	4	26.29	60	26.20	26.30	-56	14,351	-0.39%
2021/12/29	0	0.00	10	25.90	25.90	-10	14,346	-0.07%
2021/12/28	64	25.85	166	26.22	25.80	-102	14,537	-0.70%	大賣/鉅額交易
2021/12/27	1.4	25.79	4.1	25.81	25.80	-2.7	14,593	-0.02%
2021/12/24	3	25.55	6	25.83	25.50	-3	14,676	-0.02%
2021/12/23	0	0.00	34	25.60	25.50	-34	14,750	-0.23%
2021/12/21	2	25.40	7	25.33	25.20	-5	14,934	-0.03%
2021/12/20	3.1	25.05	0	0.00	25.10	3.1	14,974	0.02%
2021/12/17	2	25.35	6	25.31	25.20	-4	15,111	-0.03%
2021/12/16	11	25.60	1	25.55	25.60	10	15,187	0.07%
2021/12/15	14	25.57	1	25.80	25.55	13	15,263	0.09%
2021/12/14	10	25.21	4	25.11	25.20	6	15,406	0.04%
2021/12/13	0	0.00	8.5	25.79	25.70	-8.5	15,642	-0.05%
2021/12/10	50	25.64	0	0.00	25.55	50	15,772	0.32%
2021/12/09	14	26.10	3	26.07	26.05	11	15,881	0.07%
2021/12/08	54	26.34	66	26.76	26.25	-12	16,054	-0.07%
2021/12/07	14	26.17	3	26.30	26.25	11	16,466	0.07%
2021/12/06	53	26.45	16	26.80	26.65	37	17,210	0.21%
2021/12/03	18	26.82	104	26.68	26.75	-86	17,898	-0.48%	大賣/
2021/12/02	113	26.44	23	27.05	26.05	90	18,893	0.48%	大買/
2021/12/01	36	26.69	35	26.72	26.85	1	21,956	0.00%
2021/11/30	91	26.17	38	25.85	25.75	53	23,630	0.22%
2021/11/29	12	24.88	4	24.63	24.85	8	24,182	0.03%
2021/11/26	33	25.63	11.2	26.19	25.20	21.8	24,439	0.09%
2021/11/25	1	26.05	11	25.55	25.55	-10	24,500	-0.04%
2021/11/24	34.8	25.61	8	25.50	25.70	26.8	24,757	0.11%
2021/11/23	19	25.95	3	25.47	25.55	16	24,868	0.06%
2021/11/22	264	26.75	64	26.14	26.00	200	25,040	0.80%	大買/鉅額交易
2021/11/19	121	26.69	149.8	27.68	26.60	-28.8	25,143	-0.11%	大買/大賣/
2021/11/18	30	26.11	11.2	26.11	26.00	18.8	23,899	0.08%
2021/11/17	34	26.46	53.2	26.43	26.60	-19.2	24,198	-0.08%
2021/11/16	18.9	25.86	5	25.86	25.75	13.9	23,951	0.06%
2021/11/15	0	0.00	13	25.61	25.50	-13	23,867	-0.05%
2021/11/12	16	25.10	0	0.00	25.00	16	24,105	0.07%
2021/11/11	4	25.34	28	25.48	25.45	-24	24,211	-0.10%
2021/11/10	5	24.91	4	24.85	24.85	1	24,325	0.00%
2021/11/09	30	25.53	6	25.90	25.25	24	24,701	0.10%
2021/11/08	3	25.43	3	25.27	25.40	0	24,982	0.00%
2021/11/05	11	24.96	77.1	24.84	25.25	-66.1	25,683	-0.26%
2021/11/04	14	24.79	3	24.58	24.45	11	26,515	0.04%
2021/11/03	7	24.37	127	24.37	24.55	-120	27,576	-0.44%	大賣/鉅額交易
2021/11/02	153	24.93	22.8	25.06	24.30	130.2	28,902	0.45%	大買/鉅額交易
2021/11/01	7	24.13	19	24.37	24.45	-12	31,450	-0.04%
2021/10/29	13	24.28	13.1	23.90	23.90	-0.1	33,638	0.00%
2021/10/28	9	24.37	25	24.37	24.25	-16	34,847	-0.05%
2021/10/27	9	24.61	8	24.85	24.85	1	35,551	0.00%
2021/10/26	13	24.42	5.3	24.41	24.20	7.7	37,758	0.02%
2021/10/25	8	23.80	6	23.89	24.35	2	38,110	0.01%
2021/10/22	8.9	24.26	7	24.38	24.40	1.9	38,221	0.01%
2021/10/21	2	23.88	13.1	24.01	23.85	-11.1	38,369	-0.03%
2021/10/20	0	0.00	1.9	24.24	24.05	-1.9	38,612	0.00%
2021/10/19	3	24.10	2	24.08	24.05	1	38,817	0.00%
2021/10/18	15.6	23.85	3	23.68	23.60	12.6	39,240	0.03%
2021/10/15	2	23.95	4.4	24.08	23.85	-2.4	39,725	-0.01%
2021/10/14	4.4	22.96	1.1	23.09	23.15	3.3	39,654	0.01%
2021/10/13	8	22.89	14	22.79	22.80	-6	39,685	-0.02%
2021/10/12	5	23.56	0	0.00	23.65	5	39,739	0.01%
2021/10/08	5	24.39	120.4	24.12	24.25	-115.4	39,992	-0.29%	大賣/鉅額交易
2021/10/07	114	24.76	9.6	24.68	24.65	104.4	40,374	0.26%	大買/鉅額交易
2021/10/06	23.1	24.30	12.2	24.04	24.10	10.9	41,904	0.03%
2021/10/05	24	23.55	4.6	23.44	24.00	19.4	43,296	0.04%
2021/10/04	13	23.27	4	23.73	23.00	9	43,223	0.02%
2021/10/01	8	24.21	3	24.22	24.10	5	43,315	0.01%
2021/09/30	9	25.14	21.8	25.31	25.30	-12.8	43,355	-0.03%
2021/09/29	22.3	24.97	7	24.93	24.90	15.3	43,544	0.04%
2021/09/28	2	26.08	3	26.40	26.05	-1	44,063	0.00%
2021/09/27	6	26.78	0	0.00	26.50	6	44,114	0.01%
2021/09/24	5	26.75	7	26.76	26.80	-2	44,145	0.00%
2021/09/23	26	26.61	1	26.80	26.25	25	44,083	0.06%
2021/09/22	13	26.10	12	26.05	26.05	1	44,133	0.00%
2021/09/17	8	26.80	17.2	26.87	27.00	-9.2	44,073	-0.02%
2021/09/16	44	27.40	23	27.58	26.80	21	43,959	0.05%
2021/09/15	10	27.06	10	27.15	26.85	0	43,793	0.00%
2021/09/14	14.5	27.31	20	27.49	27.15	-5.5	43,716	-0.01%
2021/09/13	42.5	27.46	28	27.44	27.30	14.5	43,573	0.03%
2021/09/10	70.2	28.03	55	28.15	27.95	15.2	43,362	0.04%
2021/09/09	43	27.72	191	27.52	27.75	-148	42,888	-0.35%	大賣/鉅額交易
2021/09/08	61	27.41	32	27.44	27.05	29	42,075	0.07%
2021/09/07	53	28.57	43	28.43	28.40	10	41,379	0.02%
2021/09/06	199.7	29.66	189	29.54	30.20	10.7	40,346	0.03%	大買/大賣/
2021/09/03	178	27.85	120.7	28.37	28.80	57.3	36,730	0.16%	大買/大賣/
2021/09/02	35.8	27.36	38	27.29	26.20	-2.2	34,741	-0.01%
2021/09/01	32	26.63	71	26.33	27.05	-39	34,525	-0.11%
2021/08/31	16	25.63	12	25.66	25.70	4	34,291	0.01%
2021/08/30	32	27.71	47	27.71	27.80	-15	34,118	-0.04%
2021/08/27	9	27.17	13	27.14	27.35	-4	33,923	-0.01%
2021/08/26	16	27.65	37	27.63	27.20	-21	34,011	-0.06%
2021/08/25	19	27.23	25	27.48	27.00	-6	33,962	-0.02%
2021/08/24	37	27.05	17.3	26.80	26.65	19.7	33,608	0.06%
2021/08/23	17	26.33	28	26.60	26.95	-11	33,387	-0.03%
2021/08/20	10	24.74	20	24.88	24.80	-10	33,119	-0.03%
2021/08/19	34	25.02	3	25.03	24.60	31	33,003	0.09%
2021/08/18	24	24.54	27.2	25.15	25.70	-3.2	33,223	-0.01%
2021/08/17	122	25.38	5	25.45	24.10	117	33,752	0.35%	大買/鉅額交易
2021/08/16	19	25.13	3	24.83	24.90	16	33,505	0.05%
2021/08/13	24	26.09	14	25.57	25.55	10	33,200	0.03%
2021/08/12	20	27.09	50	27.43	26.90	-30	32,832	-0.09%
2021/08/11	47	27.10	19.5	27.20	26.50	27.5	32,317	0.08%
2021/08/10	102.2	27.83	108	28.18	28.10	-5.8	31,599	-0.02%	大買/大賣/
2021/08/09	44	29.56	52	30.01	29.35	-8	30,664	-0.03%
2021/08/06	112	29.90	45	30.68	29.25	67	29,741	0.23%	大買/
2021/08/05	202	30.34	137.9	29.77	30.65	64.1	28,528	0.22%	大買/大賣/
2021/08/04	85.5	28.20	84	28.36	29.00	1.5	26,027	0.01%
2021/08/03	19	26.76	82	25.94	27.75	-63	23,989	-0.26%
2021/08/02	184	26.02	110	25.55	25.50	74	22,932	0.32%	大買/大賣/
2021/07/30	71	26.14	79	26.50	25.60	-8	22,352	-0.04%
2021/07/29	6	24.43	9	24.57	24.65	-3	20,122	-0.01%
2021/07/28	12	23.04	2	23.50	23.50	10	19,872	0.05%
2021/07/27	49	25.22	14	25.13	24.55	35	20,121	0.17%
2021/07/26	2	24.85	35	24.87	24.95	-33	20,232	-0.16%
2021/07/23	17	24.17	25.4	24.23	24.15	-8.4	20,526	-0.04%
2021/07/22	33	24.21	31	24.32	24.35	2	21,128	0.01%
2021/07/21	40	23.73	87	23.59	23.80	-47	22,342	-0.21%
2021/07/20	28	22.76	14	22.92	22.70	14	22,607	0.06%
2021/07/19	22	23.66	0	0.00	23.45	22	23,761	0.09%
2021/07/16	41	23.61	41	23.83	24.00	0	24,118	0.00%
2021/07/15	39	23.83	22	23.86	24.20	17	24,197	0.07%
2021/07/14	36	23.58	254	23.53	23.35	-218	24,228	-0.90%	大賣/鉅額交易
2021/07/13	108	25.31	96	25.46	24.50	12	24,184	0.05%	大買/
2021/07/12	41	24.11	64.9	24.13	24.65	-23.9	22,801	-0.10%
2021/07/09	14	22.16	3	22.48	22.45	11	21,461	0.05%
2021/07/08	220	22.64	10	22.80	22.50	210	21,806	0.96%	大買/鉅額交易
2021/07/07	28	22.27	42	22.33	22.30	-14	22,353	-0.06%
2021/07/06	7	22.19	0	0.00	22.15	7	22,663	0.03%
2021/07/05	96	22.35	90	22.35	22.90	6	22,708	0.03%
2021/07/02	10	21.70	1	21.60	21.55	9	22,481	0.04%
2021/07/01	3	21.15	1	21.70	21.15	2	22,737	0.01%
2021/06/30	27	21.60	7	21.61	21.55	20	23,033	0.09%
2021/06/29	28	21.66	4	21.68	21.30	24	23,082	0.10%
2021/06/28	0	0.00	4	21.80	21.75	-4	23,092	-0.02%
2021/06/25	3	21.67	1	21.65	21.45	2	23,186	0.01%
2021/06/24	2	21.45	1	21.60	21.55	1	23,252	0.00%
2021/06/23	0	0.00	5	21.35	21.30	-5	23,282	-0.02%
2021/06/22	0	0.00	1	20.95	20.85	-1	23,386	0.00%
2021/06/21	1	20.70	4	20.71	20.65	-3	23,434	-0.01%
2021/06/18	4	21.65	0	0.00	21.40	4	24,068	0.02%
2021/06/17	7	21.84	6	21.85	21.90	1	24,802	0.00%
2021/06/16	5	21.53	0	0.00	21.25	5	25,304	0.02%
2021/06/15	6	22.04	5	22.00	21.95	1	26,279	0.00%
2021/06/11	0	0.00	3	21.82	21.70	-3	26,200	-0.01%
2021/06/10	5	21.95	4	21.98	21.75	1	26,202	0.00%
2021/06/09	50	21.95	34	22.07	21.95	16	26,084	0.06%
2021/06/08	4	21.63	28	21.40	21.65	-24	25,538	-0.09%
2021/06/07	0	0.00	10	21.04	21.05	-10	25,482	-0.04%
2021/06/04	2	21.18	1	21.25	21.10	1	25,388	0.00%
2021/06/03	11	21.80	10	21.95	21.90	1	25,315	0.00%
2021/06/02	10	21.83	20	21.72	21.50	-10	25,091	-0.04%
2021/06/01	0	0.00	20	21.49	21.45	-20	24,765	-0.08%
2021/05/31	2	21.35	13	21.39	21.20	-11	24,673	-0.04%
2021/05/28	29	21.13	4	21.33	21.15	25	24,555	0.10%
2021/05/27	0	0.00	3	20.72	20.80	-3	24,655	-0.01%
2021/05/26	18	21.14	46	20.71	20.75	-28	24,700	-0.11%
2021/05/25	17	21.08	53	21.52	21.50	-36	24,384	-0.15%
2021/05/24	1	19.65	2	19.60	19.70	-1	23,592	0.00%
2021/05/21	10	19.03	5	19.04	19.10	5	23,619	0.02%
2021/05/20	3	19.43	3	19.40	18.90	0	23,705	0.00%
2021/05/19	65	19.10	100	19.34	19.55	-35	23,679	-0.15%
2021/05/18	40	18.72	4	18.48	18.75	36	23,624	0.15%
2021/05/17	8	17.29	24	17.75	17.05	-16	23,690	-0.07%
2021/05/14	16	19.57	1	20.00	18.70	15	23,551	0.06%
2021/05/13	10	18.57	13	18.89	19.00	-3	23,366	-0.01%
2021/05/12	4	18.81	44.7	18.91	18.90	-40.7	23,170	-0.18%
2021/05/11	10	21.07	14.1	20.72	20.80	-4.1	22,941	-0.02%
2021/05/10	12	22.38	10	22.41	22.25	2	22,796	0.01%
2021/05/07	72	23.10	7	22.91	23.25	65	22,644	0.29%
2021/05/06	18	22.29	6	22.06	22.15	12	22,446	0.05%
2021/05/05	12	22.53	1	22.70	22.00	11	22,372	0.05%
2021/05/04	13	22.57	33.2	22.61	22.50	-20.2	22,259	-0.09%
2021/05/03	16	24.18	23	23.85	23.30	-7	21,948	-0.03%
2021/04/29	76	25.96	26	25.34	25.30	50	22,047	0.23%
2021/04/28	67	26.34	23.1	26.35	26.70	43.9	21,976	0.20%
2021/04/27	77	25.75	30.6	25.67	26.00	46.4	22,434	0.21%
2021/04/26	28	24.59	24.7	24.76	24.80	3.3	21,944	0.01%
2021/04/23	44	21.93	105	21.85	22.55	-61	21,284	-0.29%	大賣/
2021/04/22	38	21.07	38.1	21.21	20.50	-0.1	20,128	0.00%
2021/04/21	34.5	21.06	5	21.05	20.90	29.5	19,705	0.15%
2021/04/20	28	21.26	27	21.31	21.20	1	19,587	0.01%
2021/04/19	29	20.71	71	20.93	21.00	-42	19,504	-0.22%
2021/04/16	42	20.31	2	20.70	20.55	40	19,257	0.21%
2021/04/15	17	19.96	3	20.20	20.10	14	19,080	0.07%
2021/04/14	55	20.15	57	19.71	19.80	-2	18,920	-0.01%
2021/04/13	46	21.27	18	21.43	20.30	28	18,627	0.15%
2021/04/12	11	20.60	17.4	20.54	20.60	-6.4	17,965	-0.04%
2021/04/09	12	20.20	21	20.17	20.05	-9	17,702	-0.05%
2021/04/08	56	19.58	16	19.84	19.95	40	17,572	0.23%
2021/04/07	10	19.44	17	19.51	19.25	-7	17,205	-0.04%
2021/04/06	1	19.15	64	18.96	19.10	-63	17,117	-0.37%
2021/04/01	1	18.70	41	18.76	18.55	-40	17,121	-0.23%
2021/03/31	2	18.63	61	18.61	18.65	-59	17,081	-0.35%
2021/03/30	15	18.65	1	18.55	18.65	14	17,135	0.08%
2021/03/29	7	18.36	14	18.42	18.35	-7	17,362	-0.04%
2021/03/26	29	18.53	27	18.45	18.35	2	17,325	0.01%
2021/03/25	82	18.33	62	18.25	18.20	20	17,241	0.12%
2021/03/24	92	18.37	58	18.30	18.30	34	17,159	0.20%
2021/03/23	162	18.47	117	18.54	18.45	45	17,149	0.26%	大買/大賣/
2021/03/22	194	18.70	175.6	19.02	18.90	18.4	16,568	0.11%	大買/大賣/
2021/03/19	145	17.98	146.1	18.27	18.50	-1.1	15,787	-0.01%	大買/大賣/
2021/03/18	33	18.03	50	18.09	17.55	-17	15,329	-0.11%
2021/03/17	14	17.09	25	17.22	16.90	-11	14,517	-0.08%
2021/03/16	5	16.80	1	16.90	16.85	4	15,043	0.03%
2021/03/15	5	16.65	13	16.66	16.65	-8	15,376	-0.05%
2021/03/12	0	0.00	1	16.70	16.60	-1	16,595	-0.01%
2021/03/11	2	16.48	5	16.38	16.60	-3	17,823	-0.02%
2021/03/10	0	0.00	5	15.90	16.00	-5	18,883	-0.03%
2021/03/09	4	15.80	1	15.80	15.85	3	20,295	0.01%
2021/03/08	18	16.21	0	0.00	16.00	18	21,049	0.09%
2021/03/05	9	16.21	3	16.15	16.15	6	21,536	0.03%
2021/03/04	8	16.88	1	16.55	16.55	7	22,386	0.03%
2021/03/03	25	16.67	25	17.12	17.10	0	22,715	0.00%
2021/03/02	34	17.07	120	17.51	17.00	-86	22,914	-0.38%	大賣/
2021/02/26	20	16.90	43.3	17.17	17.15	-23.3	23,201	-0.10%
2021/02/25	1	17.00	0	0.00	17.00	1	25,293	0.00%
2021/02/24	28	16.78	15	16.99	16.80	13	26,346	0.05%
2021/02/23	52	16.82	30	16.85	17.20	22	26,401	0.08%
2021/02/22	0	0.00	1	17.20	17.00	-1	26,273	0.00%
2021/02/19	1	16.75	0	0.00	17.00	1	26,200	0.00%
2021/02/18	1	16.70	12	16.95	16.85	-11	26,146	-0.04%
2021/02/17	7	16.59	11.5	16.52	16.70	-4.5	26,024	-0.02%
2021/02/05	2	15.50	1	15.80	15.50	1	25,771	0.00%
2021/02/03	2	16.00	1	16.20	15.80	1	25,738	0.00%
2021/02/02	1	16.30	1	16.30	16.20	0	25,718	0.00%
2021/02/01	0	15.80	0	0.00	15.90	0	25,574	0.00%
2021/01/29	58	16.17	0	0.00	15.50	58	25,475	0.23%
2021/01/28	1.1	15.95	22	16.04	16.05	-21	25,412	-0.08%
2021/01/27	17	16.59	5	16.50	16.50	12	25,422	0.05%
2021/01/26	0	0.00	103	16.78	16.45	-103	25,447	-0.40%	大賣/鉅額交易
2021/01/25	42.2	17.08	19	17.09	16.95	23.2	25,381	0.09%
2021/01/22	142	17.28	17	17.31	17.30	125	25,339	0.49%	大買/鉅額交易
2021/01/21	122	17.11	189	16.96	16.75	-67	24,989	-0.27%	大買/大賣/
2021/01/20	144	18.07	71	17.01	16.60	73	24,558	0.30%	大買/
2021/01/19	26	17.93	32.7	17.85	18.40	-6.7	23,282	-0.03%
2021/01/18	0	0.00	3.3	16.35	16.75	-3.3	22,232	-0.01%
2021/01/15	28.5	16.78	2.3	16.92	16.30	26.2	22,298	0.12%
2021/01/14	1	16.80	2	17.00	16.85	-1	22,326	0.00%
2021/01/13	0	0.00	11	16.85	16.80	-11	22,593	-0.05%
2021/01/12	34	17.13	13	16.98	16.45	21	22,486	0.09%
2021/01/11	9	16.77	10.1	16.92	17.20	-1.1	22,233	-0.01%
2021/01/08	8	16.80	9	16.64	16.60	-1	22,116	0.00%
2021/01/07	3.5	16.41	6	16.33	16.50	-2.5	22,150	-0.01%
2021/01/06	19	16.89	11	16.91	16.40	8	22,402	0.04%
2021/01/05	14	16.99	18	16.86	17.00	-4	22,362	-0.02%
2021/01/04	8	16.56	18.1	16.76	16.70	-10.1	23,348	-0.04%
2020/12/31	11.1	17.15	15	17.03	17.00	-4	24,338	-0.02%
2020/12/30	0	0.00	44.4	17.61	17.50	-44.4	24,317	-0.18%
2020/12/29	17.6	17.62	22	17.95	17.60	-4.4	24,299	-0.02%
2020/12/28	31.1	18.12	14	17.70	18.15	17.1	24,212	0.07%
2020/12/25	3	17.32	13	17.31	17.30	-10	24,012	-0.04%
2020/12/24	2.1	17.23	11	17.50	17.25	-8.9	24,580	-0.04%
2020/12/23	100	17.87	60.1	17.74	17.55	39.9	24,708	0.16%
2020/12/22	2	17.35	0.1	17.95	17.10	1.9	24,496	0.01%
2020/12/21	11	17.87	5	17.65	17.95	6	24,469	0.02%
2020/12/18	19.1	18.07	12	18.35	17.80	7.1	24,663	0.03%
2020/12/17	2	18.35	12	18.16	18.30	-10	24,837	-0.04%
2020/12/16	11	17.96	5	18.12	18.10	6	24,926	0.02%
2020/12/15	10	17.26	0	0.00	17.20	10	24,906	0.04%
2020/12/14	12	17.88	0	0.00	17.90	12	24,946	0.05%
2020/12/11	4.4	17.00	60	17.14	17.35	-55.6	25,346	-0.22%
2020/12/10	14.1	17.75	32	17.92	17.60	-17.9	25,770	-0.07%
2020/12/09	15	19.57	46.5	19.98	19.50	-31.5	26,092	-0.12%
2020/12/08	120.1	20.06	102.2	20.43	20.80	17.9	25,833	0.07%	大買/大賣/
2020/12/07	87	20.03	134.6	20.30	20.65	-47.6	24,665	-0.19%	大賣/
2020/12/04	99	17.87	58.6	18.46	18.80	40.4	23,431	0.17%
2020/12/03	127	16.88	109	17.18	17.10	18	22,291	0.08%	大買/大賣/
2020/12/02	32	15.89	92.3	15.72	16.00	-60.3	21,137	-0.29%
2020/12/01	62	15.10	24.2	14.90	14.95	37.8	20,557	0.18%
2020/11/30	15	14.43	31.3	14.55	14.60	-16.3	20,137	-0.08%
2020/11/27	5	13.79	21.4	13.69	13.85	-16.4	19,216	-0.09%
2020/11/26	4	13.23	3	13.37	13.55	1	18,917	0.01%
2020/11/25	8	13.36	72.4	13.37	13.45	-64.4	18,602	-0.35%
2020/11/24	164	13.43	152.1	13.47	13.25	11.9	18,030	0.07%	大買/大賣/
2020/11/23	24	12.83	47.9	12.76	12.90	-23.9	15,856	-0.15%
2020/11/20	20	11.60	18	11.61	11.75	2	14,750	0.01%
2020/11/19	10	11.35	0	0.00	11.35	10	14,571	0.07%
2020/11/18	1	11.40	6	11.36	11.30	-5	14,639	-0.03%
2020/11/16	0	0.00	0.1	11.10	11.10	-0.1	15,115	0.00%
2020/11/12	0	0.00	6.7	11.18	11.15	-6.7	15,547	-0.04%
2020/11/11	2	11.15	4	11.20	11.15	-2	15,895	-0.01%
2020/11/10	11.2	11.22	10	11.33	11.20	1.2	15,948	0.01%
2020/11/09	35	11.38	2	11.40	11.40	33	15,935	0.21%
2020/11/06	33	11.19	0.4	11.10	11.10	32.6	15,924	0.20%
2020/11/05	0	0.00	3	11.30	11.30	-3	16,133	-0.02%
2020/11/04	4	11.51	20	11.55	11.45	-16	16,157	-0.10%
2020/11/03	3	11.37	2	11.25	11.30	1	16,227	0.01%
2020/11/02	1	11.05	0	0.00	11.10	1	16,317	0.01%
2020/10/30	22	11.39	6.6	11.17	11.20	15.4	16,393	0.09%
2020/10/29	1	11.85	2	11.80	11.70	-1	16,375	-0.01%
2020/10/28	7	11.90	2	12.15	11.85	5	16,457	0.03%
2020/10/27	3	12.10	1	12.15	12.30	2	16,375	0.01%
2020/10/26	15	12.52	0	0.00	12.30	15	16,397	0.09%
2020/10/23	3	12.78	17	12.57	12.40	-14	16,383	-0.09%
2020/10/22	0	0.00	2	12.60	12.80	-2	17,709	-0.01%
2020/10/21	45	12.45	49	12.50	12.45	-4	17,697	-0.02%
2020/10/20	2	12.25	0	0.00	12.15	2	17,553	0.01%
2020/10/19	19	12.37	55	12.25	12.25	-36	18,132	-0.20%
2020/10/16	5	12.20	0	0.00	12.20	5	18,113	0.03%
2020/10/15	30	12.57	4	12.50	12.45	26	18,149	0.14%
2020/10/14	4	12.70	10.2	12.61	12.60	-6.2	17,999	-0.03%
2020/10/13	15	12.44	30	12.45	12.45	-15	17,783	-0.08%
2020/10/12	66	12.93	15	12.82	12.85	51	17,691	0.29%
2020/10/08	76	12.18	181	12.48	12.80	-105	16,660	-0.63%	大賣/鉅額交易
2020/10/07	0	0.00	32	11.67	11.65	-32	15,596	-0.21%
2020/10/06	12	11.53	0	0.00	11.55	12	15,445	0.08%
2020/10/05	7	11.71	0	0.00	11.60	7	15,510	0.05%
2020/09/30	23	11.60	3	11.67	11.70	20	15,428	0.13%
2020/09/29	97	11.98	75	11.64	11.70	22	15,331	0.14%
2020/09/28	6	10.86	16	11.14	11.30	-10	15,082	-0.07%
2020/09/25	20	10.56	3	10.87	10.30	17	15,003	0.11%
2020/09/24	1	11.05	20	11.15	11.05	-19	15,028	-0.13%
2020/09/23	9	11.32	11	11.40	11.20	-2	15,112	-0.01%
2020/09/22	9	12.92	75	13.04	12.95	-66	14,912	-0.44%
2020/09/21	31	13.19	5	13.20	13.05	26	14,723	0.18%
2020/09/17	3	13.30	3	13.30	13.35	0	14,499	0.00%
2020/09/16	19	13.47	14	13.88	13.40	5	14,458	0.03%
2020/09/15	72	13.93	24	13.97	13.60	48	14,093	0.34%
2020/09/14	19	13.26	80.2	13.60	13.95	-61.2	13,490	-0.45%
2020/09/11	5	12.65	26	12.81	12.70	-21	12,634	-0.17%
2020/09/09	0	0.00	31	12.57	12.60	-31	12,495	-0.25%
2020/09/08	0	0.00	11	12.44	12.40	-11	12,524	-0.09%
2020/09/07	23	12.63	5	12.60	12.40	18	12,692	0.14%
2020/09/04	21	12.16	126	12.15	12.30	-105	12,518	-0.84%	大賣/鉅額交易
2020/09/03	6	12.67	10	12.60	12.70	-4	12,598	-0.03%
2020/09/02	4	12.49	0	0.00	12.35	4	12,540	0.03%
2020/09/01	0	0.00	10	12.45	12.40	-10	12,791	-0.08%
2020/08/31	1	12.40	20	12.45	12.40	-19	12,804	-0.15%
2020/08/28	4	12.43	32	12.37	12.35	-28	12,926	-0.22%
2020/08/27	0	0.00	8	12.56	12.45	-8	12,958	-0.06%
2020/08/26	0	0.00	17	12.51	12.45	-17	13,041	-0.13%
2020/08/25	15	12.35	0	0.00	12.40	15	13,082	0.11%
2020/08/24	4	12.31	10	12.50	12.30	-6	13,164	-0.05%
2020/08/21	10	12.15	14	12.36	12.35	-4	13,315	-0.03%
2020/08/20	50	12.03	0	0.00	11.95	50	13,678	0.37%
2020/08/19	2	13.23	8.8	13.23	13.15	-6.8	13,485	-0.05%
2020/08/18	34	13.86	36	13.69	13.60	-2	13,783	-0.01%
2020/08/17	8	13.32	20	13.30	13.50	-12	14,643	-0.08%
2020/08/14	10	12.90	11	12.83	12.85	-1	15,164	-0.01%
2020/08/13	21	12.62	2	12.70	12.55	19	15,327	0.12%
2020/08/12	2.2	12.57	0	0.00	12.55	2.2	15,439	0.01%
2020/08/11	7	13.04	5.1	12.95	12.85	1.9	15,645	0.01%
2020/08/10	5	12.75	0	0.00	12.70	5	15,571	0.03%
2020/08/07	2	13.05	0	0.00	12.70	2	15,607	0.01%
2020/08/06	1	12.70	10	12.78	12.80	-9	15,558	-0.06%
2020/08/05	5	12.80	1	12.70	12.65	4	15,573	0.03%
2020/08/04	0	0.00	2	12.95	12.70	-2	15,967	-0.01%
2020/08/03	3	12.90	4	12.85	12.70	-1	15,886	-0.01%
2020/07/31	0	0.00	10	12.40	12.45	-10	15,792	-0.06%
2020/07/29	9	12.21	0	0.00	12.25	9	16,109	0.06%
2020/07/28	11	13.07	17.4	12.92	12.30	-6.4	16,093	-0.04%
2020/07/27	14	12.19	26	12.30	12.10	-12	14,859	-0.08%
2020/07/24	10	12.50	11	12.32	11.90	-1	14,983	-0.01%
2020/07/23	14	12.65	21	12.46	12.45	-7	15,158	-0.05%
2020/07/21	0	0.00	2	11.85	11.85	-2	15,361	-0.01%
2020/07/20	0	0.00	1	11.40	11.40	-1	15,784	-0.01%
2020/07/17	12	11.68	0	0.00	11.65	12	16,118	0.07%
2020/07/16	0	0.00	1	12.05	12.05	-1	16,755	-0.01%
2020/07/15	4	11.75	0	0.00	11.70	4	16,935	0.02%
2020/07/14	7	12.03	2	12.05	12.00	5	17,270	0.03%
2020/07/13	2	12.23	0	0.00	12.15	2	17,607	0.01%
2020/07/10	7	12.22	5	12.30	12.20	2	17,621	0.01%
2020/07/09	1	13.15	20	13.20	12.90	-19	17,619	-0.11%
2020/07/08	4	13.08	0	0.00	13.05	4	17,545	0.02%
2020/07/07	14	13.30	10	13.20	12.95	4	17,497	0.02%
2020/07/06	5	13.40	8	13.40	13.35	-3	17,123	-0.02%
2020/07/03	0	0.00	13	12.95	13.00	-13	16,896	-0.08%
2020/07/02	12.2	12.74	0	0.00	12.70	12.2	16,861	0.07%
2020/07/01	1	12.40	2	12.45	12.50	-1	16,738	-0.01%
2020/06/30	1	12.25	0	0.00	12.25	1	16,677	0.01%
2020/06/23	10	12.35	3	12.30	12.55	7	16,686	0.04%
2020/06/22	0	0.00	23	12.69	12.35	-23	16,671	-0.14%
2020/06/19	0	0.00	2	12.30	12.30	-2	16,686	-0.01%
2020/06/18	23	12.06	4	12.05	12.00	19	16,792	0.11%
2020/06/17	0	0.00	2	12.05	12.00	-2	16,781	-0.01%
2020/06/16	4	11.95	0	0.00	11.95	4	16,721	0.02%
2020/06/15	0	0.00	6	12.10	11.85	-6	16,769	-0.04%
2020/06/12	1	11.25	1	11.85	12.05	0	16,667	0.00%
2020/06/11	8	11.91	4	11.75	11.65	4	16,465	0.02%
2020/06/10	29	11.88	90	11.87	11.75	-61	16,346	-0.37%
2020/06/09	6	12.75	26	12.75	12.70	-20	16,044	-0.12%
2020/06/08	64	13.02	7	13.15	12.90	57	16,000	0.36%
2020/06/05	2	12.70	5	12.60	12.65	-3	15,713	-0.02%
2020/06/04	0	0.00	9	12.60	12.55	-9	15,571	-0.06%
2020/06/03	20	12.45	0	0.00	12.45	20	15,464	0.13%
2020/06/02	0	0.00	2	12.58	12.45	-2	15,391	-0.01%
2020/06/01	2	12.50	2	12.35	12.45	0	15,419	0.00%
2020/05/29	0	0.00	5	12.35	12.45	-5	15,353	-0.03%
2020/05/28	15	12.53	3	12.55	12.20	12	15,195	0.08%
2020/05/27	22	12.61	131	12.57	12.30	-109	14,948	-0.73%	大賣/鉅額交易
2020/05/26	84	13.51	4	13.34	13.30	80	14,452	0.55%
2020/05/25	19	13.83	39	13.92	13.55	-20	14,151	-0.14%
2020/05/22	51	13.93	44.7	13.96	13.90	6.3	13,764	0.05%
2020/05/21	21	12.41	104	12.57	13.20	-83	12,518	-0.66%	大賣/
2020/05/20	33	12.20	4	12.09	12.00	29	11,598	0.25%
2020/05/19	2	11.98	2	12.30	11.90	0	11,337	0.00%
2020/05/18	22	12.06	18	11.99	11.95	4	11,161	0.04%
2020/05/15	0	0.00	7	11.51	11.75	-7	10,866	-0.06%
2020/05/14	6	11.67	1	11.70	11.55	5	10,661	0.05%
2020/05/13	3	11.70	16	11.61	11.80	-13	10,538	-0.12%
2020/05/12	11	11.97	7	11.77	11.60	4	10,400	0.04%
2020/05/11	14	12.29	55	12.23	11.95	-41	10,201	-0.40%
2020/05/08	17	11.56	3	11.67	11.60	14	9,648	0.15%
2020/05/07	1	11.70	22	11.80	11.60	-21	9,591	-0.22%
2020/05/06	8	11.51	14	11.59	11.55	-6	9,440	-0.06%
2020/05/05	3	11.90	14	11.71	11.55	-11	9,290	-0.12%
2020/05/04	13	11.72	11	11.52	11.75	2	9,010	0.02%
2020/04/30	10	11.68	5	11.63	11.55	5	8,845	0.06%
2020/04/29	20	11.68	5	11.90	11.45	15	8,535	0.18%
2020/04/28	31	11.95	24	11.82	11.70	7	8,227	0.09%
2020/04/27	34	11.95	25	11.89	11.80	9	7,914	0.11%
2020/04/24	17	11.88	14.2	11.90	11.70	2.8	7,612	0.04%
2020/04/23	48	11.13	90	10.84	11.70	-42	7,064	-0.59%
2020/04/22	88	10.92	6	10.70	10.85	82	6,507	1.26%
2020/04/21	61	10.93	32	11.11	11.10	29	6,124	0.47%
2020/04/20	5	10.10	2	10.30	10.35	3	5,379	0.06%
2020/04/17	22	10.07	18	10.25	9.89	4	5,121	0.08%
2020/04/16	12	9.66	62.5	9.67	9.79	-50.5	4,686	-1.08%
2020/04/15	2	8.88	0	0.00	8.90	2	4,198	0.05%
2020/04/14	14	8.99	11	8.99	8.90	3	4,148	0.07%
2020/04/13	21	8.61	2	8.60	8.68	19	4,029	0.47%
2020/04/10	5	8.43	1	8.52	8.50	4	4,032	0.10%
2020/04/09	11	8.65	2	8.64	8.59	9	4,060	0.22%
2020/04/07	2	8.67	13	8.64	8.46	-11	4,424	-0.25%
2020/04/06	1	8.18	52	8.16	8.24	-51	4,315	-1.18%
2020/04/01	0	0.00	3	8.02	8.15	-3	4,253	-0.07%
2020/03/31	10	8.11	1	8.12	8.02	9	4,208	0.21%
2020/03/30	16	8.10	6	8.04	8.08	10	4,136	0.24%
2020/03/27	11	8.15	3	8.08	7.98	8	4,087	0.20%
2020/03/26	0	0.00	1	8.24	8.20	-1	4,081	-0.02%
2020/03/25	15	8.11	12	8.52	8.03	3	3,993	0.08%
2020/03/24	52	7.80	30	7.82	8.16	22	3,796	0.58%
2020/03/23	16	7.29	39	7.39	7.44	-23	3,618	-0.64%
2020/03/20	0	0.00	5	6.77	6.77	-5	3,555	-0.14%
2020/03/19	3	5.84	24	5.84	6.16	-21	3,595	-0.58%
2020/03/13	5	6.37	0	0.00	6.45	5	3,457	0.14%
2020/03/12	3	7.23	0	0.00	6.88	3	3,411	0.09%
2020/03/11	2	7.50	2	7.76	7.46	0	3,399	0.00%
2020/03/10	3	7.45	1	7.45	7.71	2	3,538	0.06%
2020/03/09	0	0.00	3	8.01	7.66	-3	3,649	-0.08%
2020/03/06	4	7.83	1	7.81	7.98	3	3,580	0.08%
2020/03/05	3	8.02	4	8.11	7.97	-1	3,557	-0.03%
2020/02/27	4	7.61	0	0.00	7.44	4	3,375	0.12%
2020/02/14	0	0.00	1	7.78	7.77	-1	3,414	-0.03%
2020/02/13	4	7.85	4	7.95	7.77	0	3,424	0.00%
2020/02/12	5	7.98	0	0.00	7.91	5	3,421	0.15%
2020/02/10	0	0.00	30	7.58	7.67	-30	3,354	-0.89%
2020/02/06	2	7.80	13	7.81	7.82	-11	3,359	-0.33%
2020/02/04	4	7.30	0	0.00	7.30	4	3,252	0.12%
2020/02/03	2	7.10	0	0.00	7.11	2	3,238	0.06%
2020/01/31	7	7.45	0	0.00	7.43	7	3,207	0.22%
2020/01/30	2	7.91	1	7.38	7.36	1	3,186	0.03%
2020/01/20	1	8.18	0	0.00	8.16	1	3,113	0.03%
2020/01/16	0	0.00	70	8.16	8.22	-70	3,171	-2.21%
2020/01/14	50	8.27	10	8.23	8.23	40	3,137	1.27%
2020/01/10	0	0.00	2	8.29	8.20	-2	3,133	-0.06%
2020/01/09	1	8.21	0	0.00	8.18	1	3,107	0.03%
2020/01/08	2	8.02	0	0.00	8.10	2	3,112	0.06%
2020/01/07	1	8.33	0	0.00	8.22	1	3,091	0.03%
2020/01/06	2	8.36	0	0.00	8.36	2	3,059	0.07%
2020/01/03	0	0.00	54	8.68	8.65	-54	2,999	-1.80%
2020/01/02	50	9.02	25	9.05	9.03	25	2,890	0.86%
2019/12/31	74	9.23	8	9.04	9.13	66	2,791	2.36%
2019/12/30	0	0.00	1	8.48	8.73	-1	2,385	-0.04%
2019/12/27	0	0.00	0.1	8.42	8.46	-0.1	2,259	0.00%
2019/12/26	0	0.00	10	8.48	8.44	-10	2,247	-0.44%
2019/12/23	1	8.85	15	8.65	8.59	-14	2,375	-0.59%
2019/12/20	0	0.00	2	8.55	8.52	-2	2,255	-0.09%
2019/12/19	10	8.48	0	0.00	8.54	10	2,273	0.44%
2019/12/18	2	8.45	7	8.60	8.44	-5	2,281	-0.22%
2019/12/17	5	8.47	0	0.00	8.47	5	2,251	0.22%
2019/12/16	0	0.00	2	8.42	8.38	-2	2,194	-0.09%
2019/12/13	2	8.21	40	8.25	8.24	-38	2,158	-1.76%
2019/12/12	0	0.00	2.1	8.41	8.31	-2.1	2,127	-0.10%
2019/12/11	0	0.00	0.8	8.21	8.25	-0.8	2,093	-0.04%
2019/12/10	10	8.40	1	8.33	8.33	9	2,085	0.43%
2019/12/06	4	8.28	1	8.38	8.20	3	2,053	0.15%
2019/12/05	0	0.00	2	8.56	8.35	-2	2,045	-0.10%
2019/12/04	0	0.00	2	8.36	8.39	-2	2,231	-0.09%
2019/11/28	0	0.00	1	8.23	8.15	-1	2,113	-0.05%
2019/11/25	2	8.30	23	8.20	8.12	-21	2,077	-1.01%
2019/11/20	20	8.02	0	0.00	8.02	20	1,942	1.03%
2019/11/18	5	7.96	0	0.00	7.98	5	1,947	0.26%
2019/11/13	8	7.92	0	0.00	7.92	8	2,037	0.39%
2019/11/12	1	8.03	0	0.00	7.97	1	2,043	0.05%
2019/11/11	4	8.09	0	0.00	8.01	4	2,032	0.20%
2019/11/05	0	0.00	2	8.36	8.19	-2	2,005	-0.10%
2019/11/04	0	0.00	1	8.27	8.19	-1	1,946	-0.05%
2019/10/31	3	8.14	0	0.00	8.13	3	1,949	0.15%
2019/10/28	2	8.24	0.5	8.22	8.25	1.5	1,970	0.08%
2019/10/24	3	8.35	5	8.48	8.31	-2	1,960	-0.10%
2019/10/22	0	0.00	9	8.32	8.27	-9	1,947	-0.46%
2019/10/16	0	0.00	1	8.35	8.34	-1	2,152	-0.05%
2019/10/14	10	8.16	5	8.30	8.16	5	2,115	0.24%
2019/10/09	2	8.03	0	0.00	8.03	2	2,089	0.10%
2019/10/01	1	8.12	0	0.00	8.12	1	2,162	0.05%
2019/09/27	4	8.21	10	8.16	8.13	-6	2,165	-0.28%
2019/09/26	15	8.57	7	8.54	8.37	8	2,132	0.38%
2019/09/25	3	8.30	0	0.00	8.26	3	1,992	0.15%
2019/09/24	0	0.00	12	8.39	8.42	-12	1,987	-0.60%
2019/09/20	10	8.21	2	8.36	8.37	8	1,989	0.40%
2019/09/12	0	0.00	1	8.26	8.23	-1	1,936	-0.05%
2019/09/11	0	0.00	10	8.25	8.25	-10	1,934	-0.52%
2019/09/10	3	8.15	0	0.00	8.16	3	1,922	0.16%
2019/09/09	10	8.29	1	8.27	8.23	9	1,891	0.48%
2019/09/06	4	8.35	9	8.37	8.41	-5	1,872	-0.27%
2019/09/03	0	0.00	2	8.16	8.04	-2	1,505	-0.13%
2019/08/27	1	7.90	0	0.00	7.88	1	1,477	0.07%
2019/08/26	5	7.91	20	7.86	7.88	-15	1,484	-1.01%
2019/08/22	0	0.00	2	8.09	8.06	-2	1,480	-0.14%
2019/08/19	2	8.04	2	8.11	8.16	0	1,437	0.00%
2019/08/13	0	0.00	1	7.83	7.83	-1	1,394	-0.07%
2019/08/07	2	7.91	0	0.00	7.85	2	1,428	0.14%
2019/08/06	6	7.79	0	0.00	7.91	6	1,441	0.42%
2019/08/05	7	8.04	0	0.00	7.91	7	1,473	0.48%
2019/08/02	3	8.17	1	8.22	8.14	2	1,482	0.13%
2019/07/31	2	8.38	0	0.00	8.37	2	1,528	0.13%
2019/07/26	2	8.58	0	0.00	8.51	2	1,565	0.13%
2019/07/25	1	8.61	3	8.77	8.58	-2	1,591	-0.13%
2019/07/24	0	0.00	5	8.50	8.55	-5	1,586	-0.32%
2019/07/22	0	0.00	0	8.43	8.47	0	1,632	0.00%
2019/07/19	13	8.57	8	8.47	8.57	5	1,792	0.28%
2019/07/17	3	8.14	0	0.00	8.17	3	1,953	0.15%
2019/07/11	5	8.20	0	0.00	8.22	5	2,222	0.22%
2019/07/10	5	8.21	5	8.20	8.25	0	2,245	0.00%
2019/07/09	0	0.00	0.1	8.10	8.15	-0.1	2,247	0.00%
2019/07/02	4	8.18	0	0.00	8.21	4	2,555	0.16%
2019/06/28	6	8.13	0	0.00	8.12	6	2,785	0.22%
2019/06/27	0	0.00	3	8.24	8.21	-3	2,765	-0.11%
2019/06/26	0	0.00	5	8.05	8.02	-5	2,737	-0.18%
2019/06/18	0	0.00	0.1	7.88	7.90	-0.1	2,834	0.00%
2019/06/17	0	0.00	5	7.98	7.97	-5	2,843	-0.18%
2019/06/14	5	8.13	0	0.00	8.02	5	2,856	0.18%
2019/05/31	0	0.00	0	8.07	8.07	0	3,021	0.00%
2019/05/27	10	8.08	0	0.00	8.06	10	3,042	0.33%
2019/05/24	2	8.06	4	8.50	8.02	-2	3,068	-0.07%
2019/05/20	0.1	7.63	0	0.00	7.63	0.1	3,071	0.00%
2019/05/17	1.1	7.84	0	0.00	7.75	1.1	3,070	0.04%
2019/05/16	1	8.11	3	8.06	7.98	-2	3,068	-0.07%
2019/05/13	7	8.02	3	8.05	7.98	4	3,551	0.11%
2019/05/10	17	8.31	0	0.00	8.16	17	3,519	0.48%
2019/05/09	15	8.49	0	0.00	8.35	15	3,506	0.43%
2019/05/08	5	8.61	0	0.00	8.55	5	3,480	0.14%
2019/05/07	1	8.74	0	0.00	8.68	1	3,447	0.03%
2019/05/06	17	8.74	0	0.00	8.66	17	3,474	0.49%
2019/05/03	15	8.82	0	0.00	8.94	15	3,441	0.44%
2019/05/02	7	8.77	0	0.00	8.85	7	3,420	0.20%
2019/04/29	1	9.10	30	9.07	8.89	-29	3,476	-0.83%
2019/04/26	5	9.13	18	9.18	9.04	-13	3,441	-0.38%
2019/04/25	17	9.45	4	9.43	9.31	13	3,367	0.39%
2019/04/24	3	9.17	5	9.32	9.12	-2	3,153	-0.06%
2019/04/23	7	9.49	14	9.46	9.28	-7	3,076	-0.23%
2019/04/22	13	9.15	2	9.09	9.20	11	2,828	0.39%
2019/04/19	2	9.01	3	9.03	9.18	-1	2,760	-0.04%
2019/04/18	5	8.79	0	0.00	8.68	5	2,655	0.19%
2019/04/17	30	8.92	16	8.89	8.91	14	2,612	0.54%
2019/04/15	5	8.74	0	0.00	8.75	5	2,591	0.19%
2019/04/12	2	8.72	2	8.74	8.66	0	2,588	0.00%
2019/04/11	5	8.89	0	0.00	8.78	5	2,573	0.19%
2019/04/10	0	8.78	0	0.00	8.83	0	2,581	0.00%
2019/04/09	0	0.00	1	8.96	8.85	-1	2,561	-0.04%
2019/04/08	2	8.99	6	8.99	8.90	-4	2,534	-0.16%
2019/04/03	34	8.58	37	8.64	8.73	-3	2,414	-0.12%
2019/04/02	8	8.14	8	8.20	8.14	0	2,255	0.00%
2019/03/29	5	8.09	0	0.00	8.03	5	2,192	0.23%
2019/03/28	1	8.07	0	0.00	8.07	1	2,183	0.05%
2019/03/27	0	0.00	10	8.11	8.14	-10	2,189	-0.46%
2019/03/26	0	0.00	2	8.19	8.17	-2	2,161	-0.09%
2019/03/25	2	8.11	0	0.00	8.17	2	2,173	0.09%
2019/03/22	10	8.44	0	0.00	8.30	10	2,171	0.46%
2019/03/20	0	0.00	1	8.47	8.46	-1	2,146	-0.05%
2019/03/19	10	8.63	0	0.00	8.54	10	2,184	0.46%
2019/03/18	5	8.37	10	8.34	8.47	-5	2,187	-0.23%
2019/03/15	2	8.53	0	0.00	8.31	2	2,199	0.09%
2019/03/08	2	8.76	5	8.75	8.75	-3	2,408	-0.12%
2019/03/06	5	8.99	0	0.00	8.93	5	2,451	0.20%
2019/02/25	0	8.96	20	9.02	9.01	-20	2,581	-0.77%
2019/02/22	0	0.00	3	8.90	8.89	-3	2,574	-0.12%
2019/02/20	2	9.00	0	0.00	8.99	2	2,586	0.08%
2019/02/19	1	8.98	0	0.00	8.96	1	2,610	0.04%
2019/02/14	5	8.91	2	9.03	8.98	3	2,707	0.11%
2019/02/13	4	9.07	2	9.30	8.99	2	2,722	0.07%
2019/02/12	0	0.00	12	8.95	8.96	-12	2,300	-0.52%
2019/02/11	2	8.76	10	8.77	8.75	-8	2,336	-0.34%
2019/01/29	0	0.00	0.4	8.93	8.96	-0.4	2,356	-0.02%
2019/01/28	2	9.09	0	0.00	9.02	2	2,388	0.08%
2019/01/21	0	0.00	2	9.17	9.00	-2	2,467	-0.08%
2019/01/16	0	0.00	6	9.02	9.00	-6	2,550	-0.24%
2019/01/15	0	0.00	24	9.01	8.98	-24	2,561	-0.94%
2019/01/11	9	8.96	0	0.00	8.90	9	2,626	0.34%
2019/01/08	2	9.24	0	0.00	9.24	2	2,600	0.08%
2019/01/07	0	0.00	2	9.58	9.43	-2	2,624	-0.08%
2019/01/04	0	0.00	5	9.30	9.33	-5	2,633	-0.19%
2019/01/03	15	9.22	0	0.00	9.20	15	2,662	0.56%
2019/01/02	10	9.50	21	9.51	9.45	-11	2,692	-0.41%
2018/12/27	0	0.00	3	9.45	9.30	-3	2,724	-0.11%
2018/12/26	1	9.25	2	9.30	9.30	-1	2,697	-0.04%
2018/12/25	0	0.00	3	9.05	9.10	-3	2,670	-0.11%
2018/12/20	4	8.78	0	0.00	8.79	4	2,768	0.14%
2018/12/18	7	9.01	9.1	9.10	9.09	-2.1	2,887	-0.07%
2018/12/14	5	9.22	5	9.24	9.24	0	2,882	0.00%
2018/12/13	15	9.48	0	0.00	9.39	15	2,880	0.52%
2018/12/12	0	0.00	12	9.47	9.46	-12	2,882	-0.42%
2018/12/11	0	0.00	16	9.24	9.25	-16	2,848	-0.56%
2018/12/10	2	9.00	11	9.07	9.03	-9	2,865	-0.31%
2018/12/07	20	9.19	0	0.00	9.20	20	2,849	0.70%
2018/12/06	2	9.01	25	9.07	9.06	-23	2,829	-0.81%
2018/12/05	0	0.00	6	9.44	9.51	-6	2,796	-0.21%
2018/12/03	5	9.23	0	0.00	9.16	5	2,735	0.18%
2018/11/30	15	9.18	15	9.15	9.06	0	2,722	0.00%
2018/11/28	29	9.05	7	9.07	9.02	22	2,681	0.82%
2018/11/27	2	8.99	1	8.97	8.99	1	2,667	0.04%
2018/11/23	0	0.00	30	8.71	8.80	-30	2,667	-1.12%
2018/11/22	30	8.72	0	0.00	8.67	30	2,667	1.12%
2018/11/21	2	8.36	2	8.64	8.73	0	2,689	0.00%
2018/11/20	0	0.00	4	8.70	8.49	-4	2,723	-0.15%
2018/11/19	0	0.00	8	8.62	8.65	-8	2,738	-0.29%
2018/11/16	10	8.61	0	0.00	8.57	10	2,843	0.35%
2018/11/15	5	8.44	41	8.57	8.72	-36	2,856	-1.26%
2018/11/14	6	8.28	9	8.51	8.30	-3	2,860	-0.10%
2018/11/13	4	8.20	0	0.00	8.32	4	2,898	0.14%
2018/11/12	9	8.35	7	8.40	8.29	2	2,949	0.07%
2018/11/09	0	0.00	10	7.86	7.97	-10	2,962	-0.34%
2018/11/08	2	7.91	2	8.00	7.87	0	3,028	0.00%
2018/11/07	23	7.55	0	0.00	7.76	23	3,040	0.76%
2018/11/06	0	0.00	15	7.53	7.48	-15	3,159	-0.47%
2018/11/05	1	7.46	1	7.43	7.42	0	3,228	0.00%
2018/10/31	0	0.00	1	7.30	7.30	-1	3,407	-0.03%
2018/10/30	3	7.02	3	7.00	7.00	0	3,451	0.00%
2018/10/29	15	6.98	3	6.93	6.92	12	3,531	0.34%
2018/10/26	5	7.26	19	6.90	6.90	-14	3,630	-0.39%
2018/10/25	2	7.60	51	7.25	7.12	-49	3,613	-1.36%
2018/10/24	0.2	7.84	0	0.00	7.89	0.2	3,580	0.00%
2018/10/15	6	8.15	2	8.14	8.15	4	5,018	0.08%
2018/10/12	2	8.00	2	8.28	8.21	0	5,755	0.00%
2018/10/11	7	8.16	2	8.23	8.14	5	5,852	0.09%
2018/10/09	2	9.08	0	0.00	9.04	2	5,846	0.03%
2018/10/05	3	9.44	0	0.00	9.35	3	5,874	0.05%
2018/10/04	0	0.00	10	9.90	9.75	-10	5,910	-0.17%
2018/10/03	15	9.97	0	0.00	9.90	15	5,988	0.25%
2018/10/02	15	10.20	0	0.00	10.10	15	6,140	0.24%
2018/10/01	0	0.00	5	10.10	10.10	-5	6,180	-0.08%
2018/09/28	0	0.00	5	10.00	10.05	-5	6,336	-0.08%
2018/09/26	12	10.15	2	10.23	10.15	10	6,634	0.15%
2018/09/25	8	9.63	3	9.90	9.90	5	6,787	0.07%
2018/09/21	10	9.41	0	0.00	9.48	10	7,281	0.14%
2018/09/20	20	9.44	0	0.00	9.35	20	7,677	0.26%
2018/09/13	1	9.44	0	0.00	9.38	1	8,852	0.01%
2018/09/12	1	9.35	1.1	9.30	9.30	-0.1	9,175	0.00%
2018/09/10	5	9.21	0	0.00	9.15	5	9,924	0.05%
2018/09/07	1	9.70	17	9.95	9.61	-16	10,225	-0.16%
2018/09/06	6	10.06	0	0.00	10.05	6	10,733	0.06%
2018/09/03	1	10.25	0	0.00	10.25	1	12,685	0.01%
2018/08/30	0	0.00	1	10.50	10.40	-1	14,750	-0.01%
2018/08/29	5	10.50	0	0.00	10.50	5	16,025	0.03%
2018/08/28	0	0.00	1	10.60	10.60	-1	16,376	-0.01%
2018/08/27	0	0.00	1.1	10.49	10.50	-1.1	16,465	-0.01%
2018/08/24	0	0.00	1	10.20	10.20	-1	17,054	-0.01%
2018/08/23	14	10.35	5	10.50	10.30	9	17,378	0.05%
2018/08/22	0	0.00	9	10.30	10.30	-9	17,500	-0.05%
2018/08/21	1	10.10	1	10.10	10.10	0	17,614	0.00%
2018/08/20	12	10.10	12	10.03	10.30	0	17,550	0.00%
2018/08/17	1	10.00	0	0.00	9.99	1	17,501	0.01%
2018/08/16	2	10.20	8	10.21	10.20	-6	17,432	-0.03%
2018/08/15	12	10.05	1	10.10	10.00	11	17,400	0.06%
2018/08/14	1	10.40	0	0.00	10.40	1	17,369	0.01%
2018/08/13	10	10.33	5	10.34	10.30	5	17,346	0.03%
2018/08/10	21	11.06	8	11.19	11.05	13	17,232	0.08%
2018/08/09	22	11.31	53	11.53	11.25	-31	17,162	-0.18%
2018/08/08	0	0.00	1	11.75	11.75	-1	17,058	-0.01%
2018/08/07	2	11.63	9	11.69	11.65	-7	16,960	-0.04%
2018/08/06	2	11.83	41	11.85	11.70	-39	16,955	-0.23%
2018/08/03	20	11.70	2	12.00	11.95	18	16,923	0.11%
2018/08/02	24	11.68	2	11.70	11.50	22	16,835	0.13%
2018/08/01	0	0.00	6	12.20	12.25	-6	16,735	-0.04%
2018/07/31	2	12.28	1	12.15	12.15	1	16,709	0.01%
2018/07/30	44	12.24	4	12.23	12.15	40	16,774	0.24%
2018/07/27	2	12.45	1	12.40	12.40	1	16,647	0.01%
2018/07/26	1	12.55	17	12.56	12.45	-16	16,608	-0.10%
2018/07/25	10	12.85	12	12.90	12.85	-2	16,582	-0.01%
2018/07/24	11	12.76	8	12.80	13.05	3	16,509	0.02%
2018/07/23	69	12.76	7	12.46	12.45	62	16,330	0.38%
2018/07/20	62	13.60	38	13.57	13.10	24	16,155	0.15%
2018/07/19	42	12.81	41	12.49	13.00	1	15,369	0.01%
2018/07/18	20	11.90	1	11.90	12.00	19	14,633	0.13%
2018/07/16	0	0.00	1	11.45	11.45	-1	14,463	-0.01%
2018/07/13	1	11.50	7	11.40	11.40	-6	14,436	-0.04%
2018/07/12	1	11.15	2	11.40	11.50	-1	14,396	-0.01%
2018/07/11	2	11.30	53	11.29	11.15	-51	14,366	-0.35%
2018/07/10	51	11.44	113	11.21	11.45	-62	14,312	-0.43%	大賣/
2018/07/09	2	11.10	5	11.22	11.10	-3	14,157	-0.02%
2018/07/06	8	11.27	2	11.20	11.20	6	14,090	0.04%
2018/07/05	7	11.61	1	11.50	11.50	6	14,044	0.04%
2018/07/04	0	0.00	1	11.85	11.85	-1	13,906	-0.01%
2018/07/03	10	11.85	0	0.00	11.90	10	13,729	0.07%
2018/07/02	21	12.89	22	12.80	12.70	-1	13,515	-0.01%
2018/06/29	20	12.73	6	12.75	12.80	14	12,993	0.11%
2018/06/28	1	11.80	29	11.71	11.65	-28	12,610	-0.22%
2018/06/27	3	12.00	12	11.95	11.70	-9	12,541	-0.07%
2018/06/26	28	11.96	1	12.15	12.00	27	12,418	0.22%
2018/06/25	15	12.14	0	0.00	11.90	15	12,183	0.12%
2018/06/22	10	13.17	13	13.09	12.90	-3	11,922	-0.03%
2018/06/21	5	13.48	31	13.14	13.15	-26	11,578	-0.22%
2018/06/20	10	13.60	38	13.47	13.50	-28	11,318	-0.25%
2018/06/19	15	13.74	3	13.63	13.45	12	10,836	0.11%
2018/06/15	12	13.78	38	13.54	13.85	-26	10,719	-0.24%
2018/06/14	13.2	13.88	144	14.38	13.55	-130.8	10,476	-1.25%	大賣/鉅額交易
2018/06/13	51	14.67	33	14.55	14.50	18	9,958	0.18%
2018/06/12	4	14.13	20	14.33	13.90	-16	9,156	-0.17%
2018/06/11	23	14.11	28	14.03	13.90	-5	8,799	-0.06%
2018/06/08	88	13.68	89.8	13.60	13.60	-1.8	8,242	-0.02%
2018/06/07	257	12.73	88	12.88	13.30	169	7,087	2.38%	大買/鉅額交易
2018/06/06	137	11.95	35.9	12.01	12.10	101.1	6,550	1.54%	大買/鉅額交易
2018/06/05	55	11.40	11	11.17	11.00	44	5,375	0.82%
2018/06/04	5	10.65	0	0.00	10.65	5	5,547	0.09%
2018/06/01	53	11.05	41	11.07	10.65	12	6,029	0.20%
2018/05/31	25	10.50	9.1	10.32	10.55	15.9	5,436	0.29%
2018/05/30	6	10.07	12	9.59	9.94	-6	5,182	-0.12%
2018/05/29	12	9.52	7	9.58	9.63	5	5,035	0.10%
2018/05/25	20	9.40	0	0.00	9.22	20	5,059	0.40%
2018/05/24	0	0.00	44.8	9.17	9.29	-44.8	5,217	-0.86%
2018/05/22	0.1	9.28	2	9.35	9.33	-1.9	5,404	-0.03%
2018/05/18	40	9.04	0	0.00	8.99	40	5,436	0.74%
2018/05/14	0	0.00	3	9.07	8.93	-3	5,765	-0.05%
2018/05/07	0	0.00	2	8.98	8.86	-2	7,109	-0.03%
2018/05/04	0	0.00	10	8.78	8.79	-10	7,785	-0.13%
2018/05/02	0	0.00	2	8.76	8.85	-2	8,500	-0.02%
2018/04/27	0	0.00	3	8.32	8.30	-3	8,571	-0.04%
2018/04/26	1	8.53	0	0.00	8.28	1	8,576	0.01%
2018/04/24	2	8.56	0	0.00	8.41	2	8,593	0.02%
2018/04/23	0.1	8.67	0	0.00	8.68	0.1	8,600	0.00%
2018/04/20	0	0.00	98	8.81	8.80	-98	8,620	-1.14%
2018/04/19	0	0.00	7	8.94	8.89	-7	8,629	-0.08%
2018/04/18	0	0.00	56	8.95	8.83	-56	8,667	-0.65%
2018/04/17	2	8.88	158	9.03	8.79	-156	8,677	-1.80%	大賣/鉅額交易
2018/04/16	2	9.06	10	9.11	9.09	-8	8,647	-0.09%
2018/04/10	0	0.00	40	9.29	9.20	-40	8,888	-0.45%
2018/04/09	3	9.33	5	9.34	9.30	-2	8,911	-0.02%
2018/04/03	3	9.52	0	0.00	9.46	3	8,884	0.03%
2018/04/02	0	0.00	2	9.62	9.62	-2	8,871	-0.02%
2018/03/31	0	0.00	0	9.60	9.61	0	8,856	0.00%
2018/03/28	10	9.82	0	0.00	9.79	10	8,847	0.11%
2018/03/27	10	9.97	0	0.00	9.85	10	8,845	0.11%
2018/03/26	10	9.82	2	9.76	9.74	8	8,798	0.09%
2018/03/23	14	9.58	31	9.58	9.50	-17	8,849	-0.19%
2018/03/22	33	9.92	11	9.99	9.86	22	8,901	0.25%
2018/03/21	41	10.05	2	10.25	10.00	39	8,875	0.44%
2018/03/20	53	9.93	10	9.90	9.90	43	8,769	0.49%
2018/03/19	60	10.10	2	10.05	10.05	58	8,718	0.67%
2018/03/16	2	10.15	0	0.00	10.15	2	8,684	0.02%
2018/03/15	20	10.35	16	10.45	10.20	4	8,653	0.05%
2018/03/14	0	0.00	2	10.05	10.15	-2	8,497	-0.02%
2018/03/13	10	10.30	0	0.00	10.15	10	8,474	0.12%
2018/03/12	43	10.22	42	10.10	10.30	1	8,410	0.01%
2018/03/09	22	9.88	19	9.91	9.92	3	8,149	0.04%
2018/03/08	1	10.30	22	10.40	10.05	-21	8,080	-0.26%
2018/03/07	62	10.02	31	9.97	10.15	31	7,635	0.41%
2018/03/06	0	0.00	9	9.37	9.27	-9	7,659	-0.12%
2018/03/05	9	9.40	0	0.00	9.31	9	7,890	0.11%
2018/03/02	15	9.36	20	9.42	9.40	-5	7,816	-0.06%
2018/03/01	15	9.46	1	9.20	9.55	14	7,760	0.18%
2018/02/26	5	9.20	8	9.17	9.12	-3	7,850	-0.04%
2018/02/23	0	0.00	5	9.23	9.21	-5	7,688	-0.07%
2018/02/22	3	8.70	2	8.85	8.97	1	7,626	0.01%
2018/02/12	1	8.21	0	0.00	8.21	1	7,613	0.01%
2018/02/09	22	8.25	4	7.95	8.30	18	7,568	0.24%
2018/02/07	9	8.75	2	8.88	8.64	7	7,487	0.09%
2018/02/06	2	8.76	5	8.96	8.51	-3	7,579	-0.04%
2018/02/05	4	9.13	2	9.30	9.31	2	7,563	0.03%
2018/02/02	10	9.69	21	9.74	9.61	-11	7,551	-0.15%
2018/02/01	15	10.02	79	10.28	9.85	-64	7,617	-0.84%
2018/01/31	74	10.21	11	10.20	10.10	63	7,394	0.85%
2018/01/30	91	10.61	9	10.46	10.40	82	7,169	1.14%
2018/01/29	22	10.71	86.2	10.85	11.05	-64.2	6,499	-0.99%
2018/01/26	50	9.54	2.1	9.60	10.05	47.9	5,812	0.82%
2018/01/25	13	9.56	0	0.00	9.27	13	5,358	0.24%
2018/01/24	25.1	9.30	0	0.00	9.36	25.1	5,212	0.48%
2018/01/19	1	9.30	0	0.00	9.20	1	5,415	0.02%
2018/01/18	1	9.35	0	0.00	9.28	1	5,457	0.02%
2018/01/10	2	9.11	0	0.00	9.16	2	6,275	0.03%
2018/01/08	11	9.66	0.1	9.22	9.28	10.9	7,609	0.14%
2018/01/05	0.1	9.31	0	0.00	9.36	0.1	7,690	0.00%
2018/01/04	53	9.17	2	9.17	9.15	51	7,764	0.66%