矽統 (2363)-玉山-南京東路券商分點個股進出

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
58.0
漲跌
▼0.5
漲幅
-0.85%
成交量
13,161張
產業
上市半導體類股
787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

矽統 (2363)籌碼相關－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/06/26	8.1	58.28	10	59.12	58.00	-1.9	55,833	0.00%
2024/06/25	12.2	57.12	8.1	57.28	58.50	4.2	55,734	0.01%
2024/06/24	3.1	57.81	2	58.25	57.60	1.1	55,669	0.00%
2024/06/21	0	58.80	3	60.00	59.10	-3	55,572	-0.01%
2024/06/20	6	59.95	7	60.77	60.00	-1	55,361	0.00%
2024/06/19	6.5	59.33	17.7	59.71	59.20	-11.2	54,975	-0.02%
2024/06/18	14.1	59.26	2.3	59.79	58.80	11.7	54,714	0.02%
2024/06/17	8.3	58.89	13.1	59.19	59.20	-4.8	54,293	-0.01%
2024/06/14	15.3	58.06	8	57.90	57.60	7.3	53,765	0.01%
2024/06/13	6.5	57.91	23	57.78	58.80	-16.5	53,423	-0.03%
2024/06/12	8.6	55.82	7	56.26	55.80	1.6	53,063	0.00%
2024/06/11	4	55.88	1	55.70	55.60	3	53,110	0.01%
2024/06/07	11.1	55.91	15	56.50	56.50	-3.9	53,049	-0.01%
2024/06/06	7	56.37	4	55.88	55.70	3	52,977	0.01%
2024/06/05	22.1	57.04	12	56.68	56.50	10.1	52,794	0.02%
2024/06/04	30.7	57.93	30	58.52	58.10	0.7	52,784	0.00%
2024/06/03	26.4	56.73	24	57.38	57.50	2.4	52,481	0.00%
2024/05/31	24.5	58.15	50.7	57.57	57.10	-26.2	52,152	-0.05%
2024/05/30	37.5	59.29	30	59.44	58.20	7.5	51,785	0.01%
2024/05/29	27.3	60.59	18	60.84	59.80	9.3	51,437	0.02%
2024/05/28	84.7	61.70	36	61.95	60.80	48.7	51,076	0.10%
2024/05/27	131.6	63.39	116.2	65.10	62.30	15.5	49,868	0.03%	大買/大賣/
2024/05/24	44.7	62.32	66	62.91	62.30	-21.4	48,359	-0.04%
2024/05/23	45	60.43	18.5	60.29	59.40	26.5	47,251	0.06%
2024/05/22	16.4	60.70	19.9	61.44	61.70	-3.4	46,763	-0.01%
2024/05/21	19.5	60.52	7.1	61.20	60.20	12.5	46,145	0.03%
2024/05/20	48.2	61.58	33.8	61.75	61.00	14.4	45,507	0.03%
2024/05/17	24.2	60.83	36.3	61.14	61.00	-12.1	44,142	-0.03%
2024/05/16	31.2	59.73	38	60.05	58.70	-6.9	42,708	-0.02%
2024/05/15	80	59.78	58.5	59.41	59.20	21.5	42,317	0.05%
2024/05/14	22.5	58.90	36.9	58.42	59.30	-14.4	41,266	-0.03%
2024/05/13	9.1	56.00	6.5	55.80	55.70	2.6	40,136	0.01%
2024/05/10	10.6	54.76	13	54.99	55.20	-2.4	39,554	-0.01%
2024/05/09	32.5	57.28	23.1	56.79	56.20	9.5	39,145	0.02%
2024/05/08	33.1	59.03	21	58.49	59.10	12	38,130	0.03%
2024/05/07	17.4	55.25	42	55.73	55.00	-24.6	36,982	-0.07%
2024/05/06	7	57.26	17	57.39	57.60	-10	36,235	-0.03%
2024/05/03	70.6	57.71	48.7	57.80	56.20	22	35,684	0.06%
2024/05/02	60.7	60.15	42.4	60.99	58.10	18.3	34,469	0.05%
2024/04/30	86	62.26	86.1	60.42	61.80	-0.1	33,322	0.00%
2024/04/29	66.6	65.27	13	65.84	61.90	53.6	31,505	0.17%
2024/04/26	21.3	70.84	3.1	72.61	68.60	18.2	29,997	0.06%
2024/04/25	7	69.14	7	71.58	72.60	0	29,657	0.00%
2024/04/24	15	68.47	21.1	68.56	70.00	-6.1	29,439	-0.02%
2024/04/23	0.2	61.80	8	63.86	64.50	-7.8	29,290	-0.03%
2024/04/22	35.7	65.23	62	66.82	63.20	-26.3	29,103	-0.09%
2024/04/19	28.3	65.87	15.2	66.31	68.20	13.1	28,760	0.05%
2024/04/18	18.5	71.39	8	72.43	69.20	10.4	28,176	0.04%
2024/04/17	5.8	67.97	6	66.53	68.90	-0.3	27,846	0.00%
2024/04/16	7.1	61.25	24.3	62.45	63.00	-17.2	27,594	-0.06%
2024/04/15	4	60.95	23	60.31	62.00	-19	27,808	-0.07%
2024/04/12	100.3	61.40	133.1	62.15	61.40	-32.8	27,415	-0.12%	大賣/
2024/04/11	70.3	55.58	31	55.97	58.50	39.3	22,059	0.18%
2024/04/10	89.4	50.45	41.6	52.40	53.20	47.7	19,819	0.24%
2024/04/09	58	49.57	76.5	50.26	50.60	-18.5	17,036	-0.11%
2024/04/08	10	46.05	20	46.05	46.05	-10	14,346	-0.07%
2024/04/03	0	0.00	4	41.90	41.90	-4	14,281	-0.03%
2024/04/02	2	38.15	3	38.00	38.10	-1	14,273	-0.01%
2024/03/29	0	0.00	1	38.00	37.85	-1	14,588	-0.01%
2024/03/28	1.1	37.97	0	0.00	37.50	1.1	14,715	0.01%
2024/03/27	7.1	38.32	0	0.00	38.15	7.1	14,831	0.05%
2024/03/26	11.1	39.03	0	0.00	38.75	11.1	15,002	0.07%
2024/03/25	1	40.30	0	0.00	39.65	1	15,320	0.01%
2024/03/22	0.5	40.00	0	0.00	40.20	0.5	15,669	0.00%
2024/03/21	0.4	39.18	17	39.34	39.60	-16.6	16,151	-0.10%
2024/03/20	5	38.85	2	38.85	38.60	3	19,825	0.02%
2024/03/19	1	39.00	0	0.00	39.00	1	22,951	0.00%
2024/03/18	5	38.69	5	39.30	39.35	0	23,371	0.00%
2024/03/15	2.1	38.94	0	0.00	39.00	2.1	23,636	0.01%
2024/03/14	27	39.85	49	39.96	39.45	-22	23,890	-0.09%
2024/03/13	11	41.35	5	40.98	40.55	6	24,017	0.02%
2024/03/12	9	41.26	5	41.26	41.50	4	24,233	0.02%
2024/03/11	6	40.68	6.5	40.55	40.70	-0.5	24,409	0.00%
2024/03/08	14	41.44	173	41.28	40.65	-159	24,725	-0.64%	大賣/鉅額交易
2024/03/07	30	42.93	23	41.69	41.65	7	25,018	0.03%
2024/03/06	4	43.18	2	43.05	43.00	2	25,327	0.01%
2024/03/05	7	43.52	4.1	43.60	43.60	2.9	25,794	0.01%
2024/03/04	15.1	44.10	22	44.64	43.35	-6.9	26,196	-0.03%
2024/03/01	17	44.41	37	43.70	43.60	-20	26,463	-0.08%
2024/02/29	42	43.10	4.2	43.11	43.05	37.8	26,553	0.14%
2024/02/27	60	45.66	75	45.84	43.80	-15	26,962	-0.06%
2024/02/26	12	45.10	74	45.20	45.85	-62	26,527	-0.23%
2024/02/23	21	43.46	3	42.87	42.70	18	27,032	0.07%
2024/02/22	35	44.46	6	44.28	44.00	29	27,709	0.10%
2024/02/21	6.2	44.35	1	44.15	44.00	5.2	28,781	0.02%
2024/02/20	8	44.00	0	0.00	43.50	8	29,589	0.03%
2024/02/19	2	44.30	4.2	44.28	44.30	-2.2	30,259	-0.01%
2024/02/16	14.2	44.71	16	44.67	44.95	-1.8	31,962	-0.01%
2024/02/15	0	0.00	26	43.48	43.70	-26	32,241	-0.08%
2024/02/05	1.1	41.10	0	0.00	40.85	1.1	32,947	0.00%
2024/02/02	5	42.09	5	43.33	41.70	0	34,557	0.00%
2024/02/01	1	42.75	1	42.65	42.70	0	36,936	0.00%
2024/01/31	11	41.56	1	41.60	41.40	10	38,751	0.03%
2024/01/30	7	41.84	9	41.93	41.85	-2	39,939	-0.01%
2024/01/29	0	0.00	2	42.15	42.30	-2	41,821	0.00%
2024/01/26	11	42.50	21.3	42.91	42.15	-10.3	45,394	-0.02%
2024/01/25	6.1	43.15	18	43.28	43.15	-11.9	45,917	-0.03%
2024/01/24	22.1	43.62	6	43.59	43.35	16.1	46,101	0.03%
2024/01/23	9	43.82	3.1	44.28	43.85	5.9	46,247	0.01%
2024/01/22	30.1	43.96	31	44.17	44.15	-0.9	46,243	0.00%
2024/01/19	0	0.00	13	41.83	42.25	-13	46,066	-0.03%
2024/01/18	5	41.32	20	41.59	41.30	-15	46,109	-0.03%
2024/01/17	5	42.30	9	41.77	42.25	-4	46,249	-0.01%
2024/01/16	2.2	41.79	0.1	41.80	41.65	2.1	46,486	0.00%
2024/01/15	12.2	42.60	0	0.00	42.50	12.2	46,682	0.03%
2024/01/12	2.1	42.85	10	43.10	42.55	-7.9	47,017	-0.02%
2024/01/11	13	43.24	5	42.90	43.65	8	47,501	0.02%
2024/01/10	5	42.92	6	43.16	43.20	-1	48,193	0.00%
2024/01/09	18.1	42.66	12	41.35	41.60	6.1	52,678	0.01%
2024/01/08	0	0.00	0.2	45.25	44.80	-0.2	55,091	0.00%
2024/01/05	22.1	45.61	13	45.32	45.25	9.1	60,292	0.02%
2024/01/04	0.1	46.40	0.1	45.80	45.70	0	63,654	0.00%
2024/01/03	1.2	45.73	14	45.87	46.65	-12.8	65,226	-0.02%
2024/01/02	2.3	45.22	3	45.15	45.15	-0.8	65,954	0.00%
2023/12/29	4.1	45.50	22	45.53	45.60	-18	66,789	-0.03%
2023/12/28	1.9	45.88	7	45.94	45.65	-5.1	67,321	-0.01%
2023/12/27	29.3	46.59	14	46.74	46.35	15.3	67,758	0.02%
2023/12/26	2.1	46.24	7	45.99	45.85	-4.9	68,886	-0.01%
2023/12/25	3	46.27	1.6	46.47	45.60	1.4	70,021	0.00%
2023/12/22	0.4	46.20	1.1	46.49	46.05	-0.7	70,595	0.00%
2023/12/21	3.1	46.54	0	0.00	46.40	3.1	71,691	0.00%
2023/12/20	2.1	47.09	5.1	47.61	47.45	-3	72,703	0.00%
2023/12/19	10	46.82	8	46.64	46.90	2	73,667	0.00%
2023/12/18	22.2	46.40	52.2	46.35	46.20	-30.1	74,138	-0.04%
2023/12/15	229.5	50.73	74	49.60	47.50	155.5	74,603	0.21%	大買/鉅額交易
2023/12/14	94.4	51.17	149.3	51.31	52.00	-54.9	72,209	-0.08%	大賣/
2023/12/13	15	46.23	9.5	46.61	47.35	5.5	71,735	0.01%
2023/12/12	1	45.70	0.2	46.34	45.35	0.8	73,351	0.00%
2023/12/11	1.2	45.76	5.2	45.69	46.00	-4	74,654	-0.01%
2023/12/08	6.7	45.31	2.1	44.95	44.85	4.6	75,374	0.01%
2023/12/07	7	45.10	25	45.26	44.90	-18	76,947	-0.02%
2023/12/06	8	46.29	3	46.40	45.80	5	79,140	0.01%
2023/12/05	22	46.00	29	46.15	45.85	-7	80,470	-0.01%
2023/12/04	5	48.80	8	48.26	47.40	-3	81,221	0.00%
2023/12/01	11	48.72	22.2	48.65	48.30	-11.2	83,022	-0.01%
2023/11/30	0	0.00	6	48.43	48.50	-6	84,404	-0.01%
2023/11/29	27	48.56	14	48.59	48.00	13	85,866	0.02%
2023/11/28	42.3	47.31	15	47.65	48.40	27.3	89,205	0.03%
2023/11/27	17.7	46.87	13	46.23	46.10	4.7	90,643	0.01%
2023/11/24	13.2	47.68	12.6	47.26	47.00	0.7	93,327	0.00%
2023/11/22	47.5	50.54	46.2	50.83	50.30	1.4	96,878	0.00%
2023/11/21	47	50.52	6.1	50.25	49.35	41	98,689	0.04%
2023/11/20	37	49.90	49	50.45	49.60	-12	102,740	-0.01%
2023/11/17	26.3	49.14	10.5	49.14	49.00	15.8	103,925	0.02%
2023/11/16	12	48.00	13.2	48.03	48.50	-1.2	105,989	0.00%
2023/11/15	52.5	47.86	73.1	48.22	48.15	-20.6	107,828	-0.02%
2023/11/14	60.2	46.08	40.1	46.01	45.70	20.1	109,022	0.02%
2023/11/13	49.1	45.25	31.2	44.79	45.40	17.9	109,394	0.02%
2023/11/10	37.4	45.28	37	45.30	45.10	0.4	109,625	0.00%
2023/11/09	92	46.19	212.1	45.44	44.15	-120.1	109,470	-0.11%	大賣/鉅額交易
2023/11/08	176.2	50.07	105	49.87	49.00	71.2	108,731	0.07%	大買/大賣/
2023/11/07	66	53.48	40.1	53.62	52.80	25.9	107,853	0.02%
2023/11/06	93.1	52.08	72	52.23	53.70	21.1	107,781	0.02%
2023/11/03	261.1	57.07	139	56.85	52.30	122.1	106,883	0.11%	大買/大賣/鉅額交易
2023/11/02	6.2	57.41	28.1	56.09	58.10	-21.9	103,784	-0.02%
2023/11/01	15.1	53.11	25.2	51.02	53.40	-10.1	103,252	-0.01%
2023/10/31	7	52.09	7.5	50.53	49.80	-0.5	103,057	0.00%
2023/10/30	12	50.70	1	49.40	51.60	11	103,103	0.01%
2023/10/27	16.1	50.58	31	50.72	50.00	-15	103,762	-0.01%
2023/10/26	18.1	52.17	11.2	52.02	51.70	6.9	103,820	0.01%
2023/10/25	3.3	53.22	2	54.00	53.00	1.3	103,793	0.00%
2023/10/24	16	51.96	16.5	51.07	51.90	-0.5	103,586	0.00%
2023/10/23	6	53.93	5.7	54.29	54.00	0.3	103,079	0.00%
2023/10/20	9.4	53.63	13.4	53.28	53.70	-4	102,750	0.00%
2023/10/19	5.4	50.61	72	49.53	53.40	-66.6	102,321	-0.07%
2023/10/18	34.4	50.76	19.5	50.82	49.50	14.9	101,714	0.01%
2023/10/17	140.2	51.69	175.1	52.62	54.10	-35	100,798	-0.03%	大買/大賣/
2023/10/16	94	48.17	84.2	48.32	49.95	9.8	96,026	0.01%
2023/10/13	159.4	45.37	176.8	46.00	47.70	-17.4	92,963	-0.02%	大買/大賣/
2023/10/12	128	43.93	77.7	43.89	44.95	50.3	87,730	0.06%	大買/
2023/10/11	55	39.50	99.8	39.88	40.90	-44.8	84,240	-0.05%
2023/10/06	48	38.17	22.1	38.07	37.20	25.9	82,489	0.03%
2023/10/05	6	37.98	11.1	37.79	37.95	-5.1	81,453	-0.01%
2023/10/04	9	36.39	14	36.59	37.35	-5	80,502	-0.01%
2023/10/03	10	36.51	28.1	36.50	36.40	-18.1	79,845	-0.02%
2023/10/02	44	37.74	43.2	37.01	36.50	0.9	79,262	0.00%
2023/09/28	41	38.54	13	37.88	37.75	28	77,939	0.04%
2023/09/27	9	37.52	3.8	37.66	38.00	5.2	76,725	0.01%
2023/09/26	24	37.91	48.1	38.06	37.35	-24.1	75,989	-0.03%
2023/09/25	27	37.87	30.5	37.76	37.70	-3.5	74,687	0.00%
2023/09/22	12	37.17	27	37.28	37.55	-15	73,425	-0.02%
2023/09/21	5.3	36.79	7	36.84	36.60	-1.8	72,061	0.00%
2023/09/20	14.2	36.72	9	36.68	36.70	5.2	71,159	0.01%
2023/09/19	24.2	36.97	29	36.99	37.20	-4.9	70,097	-0.01%
2023/09/18	123.4	37.01	33	37.03	36.05	90.4	68,715	0.13%	大買/
2023/09/15	46	38.57	23.2	38.61	38.90	22.8	66,004	0.03%
2023/09/14	18	37.09	22	37.18	37.55	-4	63,884	-0.01%
2023/09/13	8	35.42	19	35.55	36.10	-11	62,170	-0.02%
2023/09/12	20	35.77	73.3	35.38	34.85	-53.3	61,057	-0.09%
2023/09/11	110.2	37.79	51	36.91	36.40	59.2	59,194	0.10%	大買/
2023/09/08	35	37.20	20.2	37.44	37.80	14.8	56,743	0.03%
2023/09/07	39.1	36.74	32.8	36.71	37.20	6.3	55,150	0.01%
2023/09/06	106	37.34	83	36.89	36.45	23	53,971	0.04%	大買/
2023/09/05	63.7	36.04	69.2	36.39	36.60	-5.5	51,580	-0.01%
2023/09/04	62.2	36.51	57	36.18	35.85	5.2	49,640	0.01%
2023/09/01	45.3	37.56	158.4	37.64	37.80	-113.1	47,580	-0.24%	大賣/鉅額交易
2023/08/31	61.2	35.02	86.5	35.07	35.50	-25.3	43,695	-0.06%
2023/08/30	60.1	34.03	84	33.83	34.45	-23.9	41,668	-0.06%
2023/08/29	184.3	34.49	166	34.48	33.60	18.3	38,568	0.05%	大買/大賣/
2023/08/28	151	33.68	151.2	33.60	33.45	-0.2	34,809	0.00%	大買/大賣/
2023/08/25	92	34.07	129	34.04	33.70	-37	33,163	-0.11%	大賣/
2023/08/24	215.4	34.52	295.2	34.13	34.30	-79.9	30,072	-0.27%	大買/大賣/
2023/08/23	90	31.88	89.4	31.99	33.00	0.6	25,165	0.00%
2023/08/22	353	30.05	186.2	30.22	30.00	166.8	22,764	0.73%	大買/大賣/鉅額交易
2023/08/21	140.5	28.14	145.6	27.92	29.00	-5.1	19,741	-0.03%	大買/大賣/
2023/08/18	41.7	27.64	14	27.53	26.40	27.7	16,996	0.16%
2023/08/17	2	25.68	27.5	25.91	26.40	-25.5	13,919	-0.18%
2023/08/16	29	24.16	91.2	24.58	24.00	-62.2	12,651	-0.49%
2023/08/15	24	25.87	28	25.74	25.70	-4	11,336	-0.04%
2023/08/14	17.1	24.76	24	25.27	25.75	-6.9	9,722	-0.07%
2023/08/11	57	23.78	60.2	23.65	24.00	-3.2	7,896	-0.04%
2023/08/10	92.2	22.82	20.8	23.20	23.25	71.4	6,754	1.06%
2023/08/09	39	22.33	11.1	20.90	22.45	27.9	5,538	0.50%
2023/08/08	25	20.81	26.2	21.19	21.30	-1.2	4,467	-0.03%
2023/08/07	0	0.00	6	19.01	19.50	-6	3,922	-0.15%
2023/08/04	5	18.90	50	18.80	19.35	-45	3,829	-1.18%
2023/08/02	0	0.00	2	20.25	19.50	-2	3,726	-0.05%
2023/08/01	70	20.78	16	20.37	20.40	54	3,400	1.59%
2023/07/31	10	19.85	5	20.10	20.20	5	2,502	0.20%
2023/07/28	4	18.56	9	18.34	18.40	-5	2,135	-0.23%
2023/07/27	2	18.30	1	18.05	17.95	1	1,965	0.05%
2023/07/25	5	17.05	0	0.00	17.05	5	1,870	0.27%
2023/07/24	0	0.00	0.2	16.85	16.80	-0.2	1,855	-0.01%
2023/07/20	0	0.00	6	17.28	17.25	-6	1,839	-0.33%
2023/07/18	13	18.70	3	18.22	18.00	10	1,774	0.56%
2023/07/17	0	0.00	1	18.40	18.40	-1	1,632	-0.06%
2023/07/13	2	16.75	0	0.00	16.70	2	1,575	0.13%
2023/07/12	3	16.87	23.1	16.76	16.90	-20.1	1,568	-1.28%
2023/07/10	1.1	17.18	0	0.00	17.30	1.1	1,534	0.07%
2023/07/05	1	19.00	1.1	18.85	18.85	-0.1	1,370	-0.01%
2023/06/29	0	0.00	2.2	18.05	18.05	-2.2	1,218	-0.18%
2023/06/27	0	0.00	9	18.00	18.00	-9	1,227	-0.73%
2023/06/19	0	0.00	1	18.35	18.35	-1	1,202	-0.08%
2023/06/16	1	18.20	0	0.00	18.35	1	1,212	0.08%
2023/06/15	5	18.21	0	0.00	18.25	5	1,202	0.42%
2023/06/14	5	18.25	0	0.00	18.30	5	1,220	0.41%
2023/06/13	0	0.00	3	17.92	17.85	-3	1,152	-0.26%
2023/06/12	0	0.00	1	17.75	17.80	-1	1,153	-0.09%
2023/06/09	1	17.85	0	0.00	17.85	1	1,153	0.09%
2023/06/07	1	17.90	0	0.00	17.90	1	1,197	0.08%
2023/05/31	0	0.00	1	17.75	17.65	-1	1,395	-0.07%
2023/05/30	0	0.00	5	17.75	17.70	-5	1,412	-0.35%
2023/05/29	4	17.83	0	0.00	17.75	4	1,434	0.28%
2023/05/26	5	17.56	0	17.50	17.55	5	1,506	0.33%
2023/05/23	0	0.00	0	17.45	17.55	0	1,670	0.00%
2023/05/22	2	17.45	0	0.00	17.45	2	1,692	0.12%
2023/05/16	20.1	17.35	0	0.00	17.35	20.1	1,689	1.19%
2023/05/11	2	17.05	0	0.00	17.05	2	1,748	0.11%
2023/05/04	1	17.45	0	0.00	17.45	1	2,097	0.05%
2023/05/02	0.1	17.65	1	17.60	17.60	-0.9	2,143	-0.04%
2023/04/28	0.8	17.50	0	0.00	17.50	0.8	2,180	0.04%
2023/04/20	1	18.15	0	0.00	17.90	1	2,181	0.05%
2023/04/19	0	0.00	0	18.05	18.05	0	2,202	0.00%
2023/04/18	1	18.55	0	0.00	18.40	1	2,172	0.05%
2023/04/13	0	0.00	0.8	18.90	18.75	-0.8	2,174	-0.03%
2023/04/12	1.4	18.81	7	18.84	18.95	-5.6	2,181	-0.26%
2023/04/11	0	0.00	10	18.75	18.70	-10	2,193	-0.46%
2023/04/10	10	18.83	0	0.00	18.75	10	2,272	0.44%
2023/04/07	2	18.80	0	0.00	18.80	2	2,382	0.08%
2023/03/31	0	18.75	2	18.80	18.80	-2	2,378	-0.08%
2023/03/28	0	18.85	4	18.65	18.60	-4	2,393	-0.17%
2023/03/27	0	0.00	0.5	18.90	18.90	-0.5	2,399	-0.02%
2023/03/24	0	18.90	1	18.95	18.90	-1	2,411	-0.04%
2023/03/21	0	18.90	2	18.95	18.90	-2	2,501	-0.08%
2023/03/20	0	18.73	0	0.00	18.75	0	2,493	0.00%
2023/03/17	5	18.80	0	0.00	18.75	5	2,500	0.20%
2023/03/16	7	18.30	0	0.00	18.10	7	2,482	0.28%
2023/03/15	0	0.00	0.2	18.55	18.40	-0.2	2,485	-0.01%
2023/03/13	0	0.00	9	18.29	18.45	-9	2,523	-0.36%
2023/03/10	0.1	18.80	3	18.55	18.55	-2.9	2,519	-0.12%
2023/03/09	6	18.92	0	0.00	18.90	6	2,567	0.23%
2023/03/08	4	18.75	0.5	18.90	18.90	3.5	2,646	0.13%
2023/03/07	0	18.70	0	0.00	18.80	0	2,610	0.00%
2023/03/03	6	18.75	37.2	18.70	18.70	-31.2	2,542	-1.23%
2023/03/01	30	18.43	25	18.50	18.40	5	2,456	0.20%
2023/02/24	4	18.53	0	0.00	18.45	4	2,439	0.16%
2023/02/23	42.5	18.76	10	18.60	18.80	32.5	2,341	1.39%
2023/02/22	0	17.90	0	0.00	17.85	0	2,203	0.00%
2023/02/21	0.2	18.15	3	18.15	18.10	-2.8	2,206	-0.13%
2023/02/15	1	17.65	0	0.00	17.65	1	2,368	0.04%
2023/02/10	1	17.70	0	0.00	17.60	1	2,507	0.04%
2023/02/09	0	0.00	0.3	18.00	17.95	-0.3	2,568	-0.01%
2023/02/08	0	0.00	3	18.28	18.25	-3	2,557	-0.12%
2023/02/07	0	0.00	1	18.00	18.00	-1	2,521	-0.04%
2023/02/06	1	18.00	0	0.00	17.85	1	2,516	0.04%
2023/02/03	2.1	18.48	0	0.00	18.10	2.1	2,512	0.08%
2023/02/02	0	0.00	1	17.95	18.45	-1	2,443	-0.04%
2023/02/01	0	17.30	0	0.00	17.35	0	2,258	0.00%
2023/01/16	0	0.00	2.2	16.50	16.60	-2.2	2,206	-0.10%
2023/01/11	0	0.00	0.3	16.90	16.90	-0.3	2,217	-0.01%
2023/01/09	0.2	16.95	8	16.93	16.85	-7.8	2,240	-0.35%
2023/01/06	0	0.00	1	16.55	16.55	-1	2,226	-0.04%
2023/01/03	0.1	16.25	0	0.00	16.20	0.1	2,273	0.00%
2022/12/29	0.1	16.35	2	16.25	16.25	-1.9	2,268	-0.08%
2022/12/28	2	16.78	0	0.00	16.60	2	2,261	0.09%
2022/12/27	0	0.00	2	16.43	16.80	-2	2,197	-0.09%
2022/12/09	2	16.65	0	0.00	16.70	2	2,017	0.10%
2022/12/08	1	16.40	0	0.00	16.45	1	2,037	0.05%
2022/12/02	1	17.75	0	0.00	17.80	1	1,973	0.05%
2022/12/01	1	17.75	0	0.00	17.65	1	1,981	0.05%
2022/11/28	0	0.00	2	16.80	16.90	-2	1,830	-0.11%
2022/11/22	0.1	16.80	0	0.00	16.80	0.1	1,867	0.00%
2022/11/11	0.2	17.00	0	0.00	16.65	0.2	2,209	0.01%
2022/11/10	0	0.00	10	16.40	16.50	-10	2,179	-0.46%
2022/11/07	12	16.06	3	16.22	16.25	9	2,359	0.38%
2022/10/14	1	15.55	1	15.60	15.55	0	2,555	0.00%
2022/10/13	0.2	15.79	0	0.00	14.85	0.2	2,557	0.01%
2022/10/11	2	16.35	0	0.00	16.15	2	2,555	0.08%
2022/10/05	0	0.00	0.2	17.40	17.35	-0.2	2,606	-0.01%
2022/10/04	2	17.23	0	0.00	17.20	2	2,616	0.08%
2022/09/30	0.1	16.70	0	0.00	16.80	0.1	2,643	0.00%
2022/09/28	0.2	16.90	0	0.00	16.60	0.2	2,681	0.01%
2022/09/26	0	0.00	4	17.65	17.70	-4	2,700	-0.15%
2022/09/23	0.1	18.30	0	0.00	18.30	0.1	2,734	0.00%
2022/09/22	0.2	18.35	0	0.00	18.30	0.2	2,782	0.01%
2022/09/12	1	19.05	0	0.00	19.00	1	2,923	0.03%
2022/09/07	1	18.65	0	0.00	18.45	1	2,957	0.03%
2022/09/05	0	0.00	0	19.75	19.30	0	2,946	0.00%
2022/08/30	0	0.00	3	20.15	20.25	-3	2,952	-0.10%
2022/08/29	0	0.00	6	19.90	20.00	-6	2,947	-0.20%
2022/08/26	1	20.70	0	0.00	20.65	1	2,951	0.03%
2022/08/25	2	20.60	0	0.00	20.55	2	2,941	0.07%
2022/08/24	4	21.10	0	0.00	20.45	4	2,934	0.14%
2022/08/23	0	0.00	4	23.87	23.70	-4	2,825	-0.14%
2022/08/22	0	0.00	1	23.90	23.90	-1	2,700	-0.04%
2022/08/18	16	23.51	13	23.31	23.50	3	2,578	0.12%
2022/08/17	0	0.00	2	23.35	23.35	-2	2,544	-0.08%
2022/08/16	1	23.10	5	23.00	23.05	-4	2,493	-0.16%
2022/08/11	3	21.25	0	0.00	21.20	3	2,207	0.14%
2022/08/10	7	20.70	1	20.40	20.80	6	2,152	0.28%
2022/08/05	2	19.75	2	19.70	19.90	0	2,122	0.00%
2022/08/04	2	19.10	4	19.10	19.30	-2	2,122	-0.09%
2022/07/29	0	0.00	3	19.80	19.80	-3	2,147	-0.14%
2022/07/27	0	0.00	3	19.45	19.60	-3	2,162	-0.14%
2022/07/21	0	0.00	1	20.30	20.30	-1	2,374	-0.04%
2022/07/18	0	0.00	8	19.63	19.70	-8	2,354	-0.34%
2022/07/14	2	18.90	4	18.85	18.90	-2	2,305	-0.09%
2022/07/13	3	18.75	5	18.85	18.75	-2	2,289	-0.09%
2022/07/11	0.1	19.00	3	18.95	19.10	-2.9	2,268	-0.13%
2022/07/08	1	19.25	0	0.00	19.25	1	2,266	0.04%
2022/07/07	12	18.63	0	0.00	18.85	12	2,253	0.53%
2022/07/01	10	18.35	2	18.62	18.30	8	2,228	0.36%
2022/06/30	1	19.20	3	19.95	19.20	-2	2,182	-0.09%
2022/06/29	1	20.15	0	0.00	20.15	1	2,141	0.05%
2022/06/28	1	20.40	0	0.00	20.40	1	2,147	0.05%
2022/06/24	0	0.00	4	20.75	20.30	-4	2,159	-0.19%
2022/06/22	4	21.34	0	0.00	21.15	4	2,131	0.19%
2022/06/20	4	21.18	1	21.10	21.10	3	2,186	0.14%
2022/06/17	6	22.10	6	22.10	21.85	0	2,188	0.00%
2022/06/16	6	22.73	0	0.00	22.40	6	2,273	0.26%
2022/06/02	1	23.25	0	0.00	23.30	1	2,901	0.03%
2022/06/01	2	23.35	0	0.00	23.40	2	2,941	0.07%
2022/05/26	0.2	22.95	0	0.00	22.85	0.2	3,070	0.01%
2022/05/25	0.1	22.95	0	0.00	22.95	0.1	3,111	0.00%
2022/05/23	1	23.30	0	0.00	23.25	1	3,180	0.03%
2022/05/16	1	22.40	0	0.00	22.50	1	3,251	0.03%
2022/05/12	0	0.00	61	22.44	21.95	-61	3,316	-1.84%
2022/05/11	0	0.00	0.1	22.70	22.55	-0.1	3,308	0.00%
2022/05/09	0	0.00	0.3	22.65	22.25	-0.3	3,398	-0.01%
2022/04/29	1	22.75	0	0.00	22.40	1	3,637	0.03%
2022/04/27	1	21.30	0	0.00	21.65	1	3,490	0.03%
2022/04/26	0	0.00	3	22.15	22.00	-3	3,466	-0.09%
2022/04/25	1	22.10	0	0.00	22.05	1	3,516	0.03%
2022/04/21	1	23.50	0	0.00	23.60	1	3,624	0.03%
2022/04/19	0	23.33	0	0.00	23.25	0	3,702	0.00%
2022/04/18	1	23.00	0	0.00	23.25	1	3,769	0.03%
2022/04/01	0	0.00	1	24.10	24.05	-1	4,544	-0.02%
2022/03/28	0	0.00	3	24.00	24.20	-3	4,746	-0.06%
2022/03/24	1	24.05	0	0.00	24.30	1	4,797	0.02%
2022/03/23	0	0.00	1	24.35	24.35	-1	4,820	-0.02%
2022/03/16	5	23.60	20	23.70	23.60	-15	4,945	-0.30%
2022/03/15	0	23.45	0	0.00	23.35	0	5,048	0.00%
2022/03/14	2	23.75	0	0.00	24.00	2	5,213	0.04%
2022/03/11	10	23.40	0	0.00	23.40	10	5,234	0.19%
2022/03/09	0	0.00	1.1	22.10	22.10	-1.1	5,490	-0.02%
2022/03/08	0	0.00	1	21.90	21.30	-1	6,100	-0.02%
2022/03/07	1	22.30	0	0.00	22.20	1	6,536	0.02%
2022/03/04	1	23.20	0	0.00	23.00	1	6,816	0.01%
2022/03/03	10	23.35	0	0.00	23.30	10	6,976	0.14%
2022/03/02	10	23.20	0	0.00	23.20	10	7,202	0.14%
2022/02/24	3	22.13	0	0.00	21.95	3	7,603	0.04%
2022/02/23	1	22.85	0	0.00	22.90	1	7,994	0.01%
2022/02/22	1	22.70	0	0.00	22.75	1	9,730	0.01%
2022/02/15	1	23.10	0	0.00	22.95	1	11,058	0.01%
2022/02/14	5	22.95	0	0.00	22.80	5	11,312	0.04%
2022/02/10	1	23.80	3	24.25	23.85	-2	11,848	-0.02%
2022/02/09	0	0.00	6	23.97	23.95	-6	12,061	-0.05%
2022/02/08	3	23.17	4	23.38	23.35	-1	12,303	-0.01%
2022/02/07	1	22.25	0	0.00	22.80	1	12,341	0.01%
2022/01/26	2	22.40	0	0.00	22.35	2	12,459	0.02%
2022/01/25	0	0.00	10	22.85	22.80	-10	12,781	-0.08%
2022/01/24	1	23.25	3	23.18	23.20	-2	12,900	-0.02%
2022/01/21	10	23.85	0	0.00	23.75	10	12,988	0.08%
2022/01/19	1	24.15	6	24.25	24.15	-5	13,346	-0.04%
2022/01/18	0	0.00	10	24.75	24.50	-10	13,490	-0.07%
2022/01/17	1	24.60	1	24.65	24.70	0	13,597	0.00%
2022/01/14	0	0.00	2	23.90	24.05	-2	13,645	-0.01%
2022/01/13	10	24.25	0	0.00	24.35	10	13,738	0.07%
2022/01/12	0	0.00	0.1	23.95	23.90	-0.1	13,806	0.00%
2022/01/11	2	23.85	0	0.00	23.85	2	13,874	0.01%
2022/01/10	4	24.15	0	0.00	24.20	4	13,892	0.03%
2022/01/07	2.8	24.53	0	0.00	24.45	2.8	14,101	0.02%
2022/01/06	2	24.85	0	0.00	24.90	2	14,100	0.01%
2022/01/05	5	25.30	0	0.00	25.20	5	14,173	0.04%
2022/01/04	51	25.37	10	25.65	25.30	41	14,227	0.29%
2022/01/03	5	25.80	2	25.95	25.75	3	14,271	0.02%
2021/12/30	0	0.00	2	26.25	26.30	-2	14,351	-0.01%
2021/12/29	2	25.90	1	25.90	25.90	1	14,346	0.01%
2021/12/28	0	0.00	1	26.15	25.80	-1	14,537	-0.01%
2021/12/27	2	25.80	0.2	25.75	25.80	1.8	14,593	0.01%
2021/12/24	1	25.50	0	0.00	25.50	1	14,676	0.01%
2021/12/23	1	25.65	0	0.00	25.50	1	14,750	0.01%
2021/12/22	5	25.50	0	25.35	25.25	5	14,909	0.03%
2021/12/20	0	0.00	1	25.35	25.10	-1	14,974	-0.01%
2021/12/17	2	25.25	2	25.25	25.20	0	15,111	0.00%
2021/12/16	1	25.75	0	0.00	25.60	1	15,187	0.01%
2021/12/15	1	25.60	1	25.75	25.55	0	15,263	0.00%
2021/12/14	1	25.10	1	25.20	25.20	0	15,406	0.00%
2021/12/13	13	25.75	0.2	25.70	25.70	12.9	15,642	0.08%
2021/12/10	7.7	25.57	1.1	25.60	25.55	6.7	15,772	0.04%
2021/12/09	2	26.13	2	26.15	26.05	0	15,881	0.00%
2021/12/08	3	26.40	1.2	26.69	26.25	1.8	16,054	0.01%
2021/12/07	20	26.18	1	26.25	26.25	19	16,466	0.12%
2021/12/06	1	26.55	0.1	26.60	26.65	0.9	17,210	0.01%
2021/12/03	1	26.75	11	26.79	26.75	-10	17,898	-0.06%
2021/12/02	6	26.91	4	27.10	26.05	2	18,893	0.01%
2021/12/01	8	26.48	24.1	26.67	26.85	-16.1	21,956	-0.07%
2021/11/30	6	25.88	10	25.91	25.75	-4	23,630	-0.02%
2021/11/29	7	24.77	0	0.00	24.85	7	24,182	0.03%
2021/11/26	2	25.23	11	25.50	25.20	-9	24,439	-0.04%
2021/11/25	2	25.65	3	25.82	25.55	-1	24,500	0.00%
2021/11/24	2	25.55	10	25.60	25.70	-8	24,757	-0.03%
2021/11/23	12	25.59	4.4	25.49	25.55	7.6	24,868	0.03%
2021/11/22	10	26.35	14	26.54	26.00	-4	25,040	-0.02%
2021/11/19	29	26.84	25.1	27.40	26.60	3.9	25,143	0.02%
2021/11/18	13	26.11	8	26.05	26.00	5	23,899	0.02%
2021/11/17	6	26.49	6	26.72	26.60	0	24,198	0.00%
2021/11/16	4.3	25.71	3.1	26.00	25.75	1.2	23,951	0.01%
2021/11/15	0	0.00	1	25.75	25.50	-1	23,867	0.00%
2021/11/12	1	25.45	4	25.35	25.00	-3	24,105	-0.01%
2021/11/11	8	25.23	3	25.30	25.45	5	24,211	0.02%
2021/11/10	3	24.95	0	0.00	24.85	3	24,325	0.01%
2021/11/09	7	25.57	8	25.30	25.25	-1	24,701	0.00%
2021/11/08	8	25.63	1	25.15	25.40	7	24,982	0.03%
2021/11/05	5	25.22	10	25.08	25.25	-5	25,683	-0.02%
2021/11/03	0	0.00	10.4	24.55	24.55	-10.4	27,576	-0.04%
2021/11/02	2	25.20	0.4	25.23	24.30	1.6	28,902	0.01%
2021/11/01	0	0.00	0.2	24.40	24.45	-0.2	31,450	0.00%
2021/10/29	0	0.00	2	23.90	23.90	-2	33,638	-0.01%
2021/10/28	12	24.29	1	24.75	24.25	11	34,847	0.03%
2021/10/27	1	24.65	10.1	24.80	24.85	-9.1	35,551	-0.03%
2021/10/26	3	24.58	0	0.00	24.20	3	37,758	0.01%
2021/10/19	0	0.00	3	24.13	24.05	-3	38,817	-0.01%
2021/10/14	1	23.25	5	23.00	23.15	-4	39,654	-0.01%
2021/10/13	6	22.95	1	22.75	22.80	5	39,685	0.01%
2021/10/12	3	23.77	0	0.00	23.65	3	39,739	0.01%
2021/10/08	7.6	24.38	1	24.15	24.25	6.6	39,992	0.02%
2021/10/07	2	24.60	2.2	25.00	24.65	-0.2	40,374	0.00%
2021/10/06	8	24.23	13.4	24.02	24.10	-5.4	41,904	-0.01%
2021/10/05	12	22.83	7	22.75	24.00	5	43,296	0.01%
2021/10/04	5	23.56	3	24.22	23.00	2	43,223	0.00%
2021/10/01	1	24.50	8	24.61	24.10	-7	43,315	-0.02%
2021/09/30	0	0.00	5	25.21	25.30	-5	43,355	-0.01%
2021/09/29	12	25.30	0	0.00	24.90	12	43,544	0.03%
2021/09/28	0	0.00	0.1	26.30	26.05	-0.1	44,063	0.00%
2021/09/27	1	26.60	1	26.90	26.50	0	44,114	0.00%
2021/09/24	0	0.00	2	26.80	26.80	-2	44,145	0.00%
2021/09/23	8	26.43	7	26.26	26.25	1	44,083	0.00%
2021/09/22	4	26.04	12	26.12	26.05	-8	44,133	-0.02%
2021/09/17	5.3	26.87	0	0.00	27.00	5.3	44,073	0.01%
2021/09/16	15	26.95	8.1	27.47	26.80	6.9	43,959	0.02%
2021/09/15	7	27.04	19	27.17	26.85	-12	43,793	-0.03%
2021/09/14	1	27.45	3	27.25	27.15	-2	43,716	0.00%
2021/09/13	3	27.57	7	27.43	27.30	-4	43,573	-0.01%
2021/09/10	21.2	27.84	17	28.03	27.95	4.2	43,362	0.01%
2021/09/09	42	27.83	52	27.63	27.75	-10	42,888	-0.02%
2021/09/08	64.3	27.54	76	27.65	27.05	-11.7	42,075	-0.03%
2021/09/07	18.5	29.06	8	28.87	28.40	10.5	41,379	0.03%
2021/09/06	84	29.65	67	29.83	30.20	17	40,346	0.04%
2021/09/03	18.3	28.27	17	28.20	28.80	1.3	36,730	0.00%
2021/09/02	18	27.29	22	26.99	26.20	-4	34,741	-0.01%
2021/09/01	20	26.80	14	26.89	27.05	6	34,525	0.02%
2021/08/31	9	25.54	1	25.55	25.70	8	34,291	0.02%
2021/08/30	8	27.73	8	27.76	27.80	0	34,118	0.00%
2021/08/27	42	27.06	42	27.29	27.35	0	33,923	0.00%
2021/08/26	6.1	27.78	43	27.61	27.20	-37	34,011	-0.11%
2021/08/25	60	27.19	19.2	27.08	27.00	40.9	33,962	0.12%
2021/08/24	3	27.12	5	26.85	26.65	-2	33,608	-0.01%
2021/08/23	7	26.53	7	26.10	26.95	0	33,387	0.00%
2021/08/20	6	25.13	6	24.72	24.80	0	33,119	0.00%
2021/08/19	6	24.92	1	25.15	24.60	5	33,003	0.02%
2021/08/18	4	24.70	8	24.73	25.70	-4	33,223	-0.01%
2021/08/17	8	25.28	9	24.94	24.10	-1	33,752	0.00%
2021/08/16	4.1	25.17	6	24.92	24.90	-2	33,505	-0.01%
2021/08/13	2	26.03	7	26.16	25.55	-5	33,200	-0.02%
2021/08/12	7	27.19	10	27.23	26.90	-3	32,832	-0.01%
2021/08/11	12.1	27.66	5	27.28	26.50	7.1	32,317	0.02%
2021/08/10	17.1	28.10	43	27.90	28.10	-26	31,599	-0.08%
2021/08/09	53	29.92	51	29.46	29.35	2	30,664	0.01%
2021/08/06	62.4	30.30	55.2	29.87	29.25	7.2	29,741	0.02%
2021/08/05	127.2	29.99	103	30.74	30.65	24.2	28,528	0.08%	大買/大賣/
2021/08/04	95	28.03	73	28.55	29.00	22	26,027	0.08%
2021/08/03	22	26.69	36.5	26.81	27.75	-14.5	23,989	-0.06%
2021/08/02	8	25.75	13	25.89	25.50	-5	22,932	-0.02%
2021/07/30	44	26.21	114	26.60	25.60	-70	22,352	-0.31%	大賣/
2021/07/29	55	24.70	60	24.88	24.65	-5	20,122	-0.02%
2021/07/28	4	23.35	4	23.63	23.50	0	19,872	0.00%
2021/07/27	3.9	24.76	1	24.50	24.55	2.9	20,121	0.01%
2021/07/26	9	24.87	24	24.74	24.95	-15	20,232	-0.07%
2021/07/23	1.5	24.18	6.8	24.28	24.15	-5.3	20,526	-0.03%
2021/07/22	4.8	24.34	15	24.16	24.35	-10.2	21,128	-0.05%
2021/07/21	12	23.68	15	23.87	23.80	-3	22,342	-0.01%
2021/07/20	0	0.00	5	22.75	22.70	-5	22,607	-0.02%
2021/07/19	0	0.00	16	23.46	23.45	-16	23,761	-0.07%
2021/07/16	0	0.00	73	23.70	24.00	-73	24,118	-0.30%
2021/07/15	2	23.95	3	24.12	24.20	-1	24,197	0.00%
2021/07/14	5	23.39	22	23.74	23.35	-17	24,228	-0.07%
2021/07/13	170	25.00	51	25.52	24.50	119	24,184	0.49%	大買/鉅額交易
2021/07/12	41	23.60	42	24.28	24.65	-1	22,801	0.00%
2021/07/09	0	0.00	4	22.33	22.45	-4	21,461	-0.02%
2021/07/08	0	0.00	48	22.70	22.50	-48	21,806	-0.22%
2021/07/07	10	22.36	9.1	22.28	22.30	0.9	22,353	0.00%
2021/07/06	5	22.16	17	22.16	22.15	-12	22,663	-0.05%
2021/07/05	66	22.29	14	22.70	22.90	52	22,708	0.23%
2021/07/02	1	21.20	6	21.60	21.55	-5	22,481	-0.02%
2021/07/01	1	21.20	1	21.50	21.15	0	22,737	0.00%
2021/06/30	1	21.65	1	21.50	21.55	0	23,033	0.00%
2021/06/29	3	21.78	0	0.00	21.30	3	23,082	0.01%
2021/06/28	0	0.00	0.9	21.37	21.75	-0.9	23,092	0.00%
2021/06/25	0.6	21.65	1	21.75	21.45	-0.4	23,186	0.00%
2021/06/24	0.1	21.38	1	21.60	21.55	-0.9	23,252	0.00%
2021/06/23	0	0.00	1	21.40	21.30	-1	23,282	0.00%
2021/06/22	0	0.00	2	20.90	20.85	-2	23,386	-0.01%
2021/06/17	1	21.50	2	21.40	21.90	-1	24,802	0.00%
2021/06/16	2	21.50	3	21.25	21.25	-1	25,304	0.00%
2021/06/15	1	22.00	18	22.05	21.95	-17	26,279	-0.06%
2021/06/11	2	21.70	1	21.80	21.70	1	26,200	0.00%
2021/06/10	0	0.00	4	21.85	21.75	-4	26,202	-0.02%
2021/06/09	54	21.89	25	21.93	21.95	29	26,084	0.11%
2021/06/08	1	21.60	2	21.45	21.65	-1	25,538	0.00%
2021/06/07	0	0.00	5	21.70	21.05	-5	25,482	-0.02%
2021/06/04	18	21.38	0	0.00	21.10	18	25,388	0.07%
2021/06/03	15	21.83	10	21.76	21.90	5	25,315	0.02%
2021/06/02	24	21.65	21	21.85	21.50	3	25,091	0.01%
2021/06/01	3	21.42	18.2	21.47	21.45	-15.2	24,765	-0.06%
2021/05/31	4	21.46	4	21.35	21.20	0	24,673	0.00%
2021/05/28	5	21.24	1	21.05	21.15	4	24,555	0.02%
2021/05/27	1	20.50	1	20.75	20.80	0	24,655	0.00%
2021/05/26	8	20.89	0	0.00	20.75	8	24,700	0.03%
2021/05/25	39.2	20.53	37	21.02	21.50	2.2	24,384	0.01%
2021/05/24	0	0.00	1	19.65	19.70	-1	23,592	0.00%
2021/05/21	0	0.00	10	19.40	19.10	-10	23,619	-0.04%
2021/05/20	5	19.00	83	19.31	18.90	-78	23,705	-0.33%
2021/05/19	42	19.07	87	19.15	19.55	-45	23,679	-0.19%
2021/05/18	59	18.47	54	18.66	18.75	5	23,624	0.02%
2021/05/17	2	17.65	37	17.24	17.05	-35	23,690	-0.15%
2021/05/14	0	0.00	1	18.70	18.70	-1	23,551	0.00%
2021/05/13	6	19.11	0	0.00	19.00	6	23,366	0.03%
2021/05/12	11	19.27	2	19.15	18.90	9	23,170	0.04%
2021/05/11	3	20.73	6	20.34	20.80	-3	22,941	-0.01%
2021/05/10	13	22.30	7	22.36	22.25	6	22,796	0.03%
2021/05/07	175	23.10	6	22.97	23.25	169	22,644	0.75%	大買/鉅額交易
2021/05/06	1.1	22.28	5	22.60	22.15	-3.9	22,446	-0.02%
2021/05/05	3.1	22.45	4	22.81	22.00	-0.9	22,372	0.00%
2021/05/04	6	22.91	6	22.24	22.50	0	22,259	0.00%
2021/05/03	7	23.99	21	23.99	23.30	-14	21,948	-0.06%
2021/04/29	16	25.40	20	25.69	25.30	-4	22,047	-0.02%
2021/04/28	23	26.19	18	26.36	26.70	5	21,976	0.02%
2021/04/27	106.3	25.64	20	25.54	26.00	86.3	22,434	0.38%	大買/
2021/04/26	16	24.50	19	24.72	24.80	-3	21,944	-0.01%
2021/04/23	81	22.21	25	21.43	22.55	56	21,284	0.26%
2021/04/22	26	20.91	58	20.94	20.50	-32	20,128	-0.16%
2021/04/21	17	21.07	6	21.17	20.90	11	19,705	0.06%
2021/04/20	4	20.98	3	21.00	21.20	1	19,587	0.01%
2021/04/19	43	20.94	238	20.88	21.00	-195	19,504	-1.00%	大賣/鉅額交易
2021/04/16	25	20.23	34	20.56	20.55	-9	19,257	-0.05%
2021/04/15	18	20.12	18	20.06	20.10	0	19,080	0.00%
2021/04/14	38	20.01	27	20.50	19.80	11	18,920	0.06%
2021/04/13	216	21.25	200	21.34	20.30	16	18,627	0.09%	大買/大賣/
2021/04/12	204	20.60	8	20.73	20.60	196	17,965	1.09%	大買/鉅額交易
2021/04/09	5	20.09	6	20.37	20.05	-1	17,702	-0.01%
2021/04/08	12	20.03	11.2	19.90	19.95	0.8	17,572	0.00%
2021/04/07	17	19.36	4	19.09	19.25	13	17,205	0.08%
2021/04/06	0	0.00	32	19.10	19.10	-32	17,117	-0.19%
2021/04/01	2	18.60	1	18.65	18.55	1	17,121	0.01%
2021/03/30	2	18.65	6	18.63	18.65	-4	17,135	-0.02%
2021/03/29	0	0.00	10	18.45	18.35	-10	17,362	-0.06%
2021/03/26	3	18.40	3	18.48	18.35	0	17,325	0.00%
2021/03/25	0	0.00	4	18.43	18.20	-4	17,241	-0.02%
2021/03/24	7	18.30	0	0.00	18.30	7	17,159	0.04%
2021/03/23	39	18.52	1	18.30	18.45	38	17,149	0.22%
2021/03/22	8	18.65	9.2	19.10	18.90	-1.2	16,568	-0.01%
2021/03/19	1	18.50	21	17.91	18.50	-20	15,787	-0.13%
2021/03/18	17	17.70	6	18.05	17.55	11	15,329	0.07%
2021/03/17	3	17.08	2	16.90	16.90	1	14,517	0.01%
2021/03/16	12	16.85	0	0.00	16.85	12	15,043	0.08%
2021/03/15	3	16.65	0	0.00	16.65	3	15,376	0.02%
2021/03/12	0.4	16.60	2	16.75	16.60	-1.6	16,595	-0.01%
2021/03/10	5	15.99	2	16.05	16.00	3	18,883	0.02%
2021/03/09	0	0.00	1	15.80	15.85	-1	20,295	0.00%
2021/03/08	1	16.10	10	16.40	16.00	-9	21,049	-0.04%
2021/03/05	1	16.20	1	16.25	16.15	0	21,536	0.00%
2021/03/04	9	16.67	0	0.00	16.55	9	22,386	0.04%
2021/03/03	6	16.56	15	16.82	17.10	-9	22,715	-0.04%
2021/03/02	1	17.50	6	17.63	17.00	-5	22,914	-0.02%
2021/02/26	6	16.88	21	17.20	17.15	-15	23,201	-0.06%
2021/02/24	4	16.84	0	0.00	16.80	4	26,346	0.02%
2021/02/23	3	16.92	0	0.00	17.20	3	26,401	0.01%
2021/02/22	12	17.00	0.3	17.00	17.00	11.7	26,273	0.04%
2021/02/19	4	16.95	101	16.79	17.00	-97	26,200	-0.37%	大賣/
2021/02/18	0	0.00	3	16.70	16.85	-3	26,146	-0.01%
2021/02/17	335	16.54	235	16.72	16.70	100	26,024	0.38%	大買/大賣/
2021/02/02	1	16.10	0	0.00	16.20	1	25,718	0.00%
2021/02/01	4	15.84	28	15.47	15.90	-24	25,574	-0.09%
2021/01/29	1	15.50	40	15.89	15.50	-39	25,475	-0.15%
2021/01/28	5	16.05	0	0.00	16.05	5	25,412	0.02%
2021/01/27	0	0.00	40	16.60	16.50	-40	25,422	-0.16%
2021/01/25	1	17.30	0	0.00	16.95	1	25,381	0.00%
2021/01/22	14	17.14	5	17.68	17.30	9	25,339	0.04%
2021/01/21	5	17.14	41	17.29	16.75	-36	24,989	-0.14%
2021/01/20	120	17.39	35.1	16.72	16.60	84.9	24,558	0.35%	大買/
2021/01/19	44	18.15	12	17.88	18.40	32	23,282	0.14%
2021/01/18	6	16.74	39	15.70	16.75	-33	22,232	-0.15%
2021/01/15	33	16.74	4	16.30	16.30	29	22,298	0.13%
2021/01/14	0.9	16.85	19	16.80	16.85	-18.1	22,326	-0.08%
2021/01/12	20	16.77	0	0.00	16.45	20	22,486	0.09%
2021/01/11	5	17.03	27	17.18	17.20	-22	22,233	-0.10%
2021/01/06	9	16.48	8	17.10	16.40	1	22,402	0.00%
2021/01/05	7	16.95	0	0.00	17.00	7	22,362	0.03%
2021/01/04	3	16.50	0	0.00	16.70	3	23,348	0.01%
2020/12/31	11	16.93	3	16.85	17.00	8	24,338	0.03%
2020/12/30	1	17.40	3	17.55	17.50	-2	24,317	-0.01%
2020/12/29	6	17.81	1	18.25	17.60	5	24,299	0.02%
2020/12/28	5	18.10	4	17.88	18.15	1	24,212	0.00%
2020/12/25	2	17.30	1	17.50	17.30	1	24,012	0.00%
2020/12/24	0	17.25	0	0.00	17.25	0	24,580	0.00%
2020/12/23	4	17.96	4	17.96	17.55	0	24,708	0.00%
2020/12/22	2	17.10	0	0.00	17.10	2	24,496	0.01%
2020/12/18	2	18.03	0	0.00	17.80	2	24,663	0.01%
2020/12/17	1	18.30	2	18.40	18.30	-1	24,837	0.00%
2020/12/16	4	18.00	0	0.00	18.10	4	24,926	0.02%
2020/12/15	2	17.55	10	17.20	17.20	-8	24,906	-0.03%
2020/12/14	6	17.93	3	17.78	17.90	3	24,946	0.01%
2020/12/11	0	0.00	60	17.03	17.35	-60	25,346	-0.24%
2020/12/10	9	17.58	22	17.80	17.60	-13	25,770	-0.05%
2020/12/09	16	19.89	6	19.43	19.50	10	26,092	0.04%
2020/12/08	33	20.71	4	20.60	20.80	29	25,833	0.11%
2020/12/07	10	20.41	8.1	20.15	20.65	1.9	24,665	0.01%
2020/12/04	15	18.58	14	18.63	18.80	1	23,431	0.00%
2020/12/03	55	17.01	30.1	16.92	17.10	24.9	22,291	0.11%
2020/12/02	15	15.72	111.7	16.05	16.00	-96.7	21,137	-0.46%	大賣/
2020/12/01	66	14.69	60	14.88	14.95	6	20,557	0.03%
2020/11/30	177	14.54	68.4	14.57	14.60	108.6	20,137	0.54%	大買/鉅額交易
2020/11/27	1	13.45	2	13.80	13.85	-1	19,216	-0.01%
2020/11/25	2	13.40	16	13.24	13.45	-14	18,602	-0.08%
2020/11/24	42	13.33	19	13.48	13.25	23	18,030	0.13%
2020/11/23	15	12.80	6.7	12.85	12.90	8.3	15,856	0.05%
2020/11/20	1	11.70	0	0.00	11.75	1	14,750	0.01%
2020/11/18	3	11.30	5	11.29	11.30	-2	14,639	-0.01%
2020/11/13	1	11.05	0	0.00	11.20	1	15,210	0.01%
2020/11/12	1	11.10	1	11.30	11.15	0	15,547	0.00%
2020/11/10	3	11.15	0	0.00	11.20	3	15,948	0.02%
2020/11/09	2	11.35	0	0.00	11.40	2	15,935	0.01%
2020/11/06	2	11.18	0	0.00	11.10	2	15,924	0.01%
2020/11/03	4	11.35	0	0.00	11.30	4	16,227	0.02%
2020/10/29	0.4	11.70	0	0.00	11.70	0.4	16,375	0.00%
2020/10/28	0.3	11.85	0	0.00	11.85	0.3	16,457	0.00%
2020/10/27	6	12.10	6	12.20	12.30	0	16,375	0.00%
2020/10/23	8	12.59	0	0.00	12.40	8	16,383	0.05%
2020/10/21	23	12.61	23	12.35	12.45	0	17,697	0.00%
2020/10/16	0	0.00	14	12.16	12.20	-14	18,113	-0.08%
2020/10/14	10	12.70	5	12.95	12.60	5	17,999	0.03%
2020/10/12	34	12.71	33	12.92	12.85	1	17,691	0.01%
2020/10/08	5	12.74	8	12.64	12.80	-3	16,660	-0.02%
2020/10/07	0	0.00	1	11.65	11.65	-1	15,596	-0.01%
2020/10/06	7	11.64	0	0.00	11.55	7	15,445	0.05%
2020/10/05	12	11.60	10	11.60	11.60	2	15,510	0.01%
2020/09/30	0	0.00	10	11.65	11.70	-10	15,428	-0.06%
2020/09/29	29	11.65	26	11.74	11.70	3	15,331	0.02%
2020/09/28	5	11.30	7	11.30	11.30	-2	15,082	-0.01%
2020/09/25	2	10.55	2	10.45	10.30	0	15,003	0.00%
2020/09/24	2	11.15	2	11.10	11.05	0	15,028	0.00%
2020/09/22	5	12.90	15	13.03	12.95	-10	14,912	-0.07%
2020/09/21	0	0.00	2	13.05	13.05	-2	14,723	-0.01%
2020/09/17	6	13.38	8	13.40	13.35	-2	14,499	-0.01%
2020/09/16	19	13.85	34	13.85	13.40	-15	14,458	-0.10%
2020/09/15	30	14.06	107	13.69	13.60	-77	14,093	-0.55%	大賣/
2020/09/14	10	13.35	17	13.80	13.95	-7	13,490	-0.05%
2020/09/11	100	12.70	5	12.75	12.70	95	12,634	0.75%
2020/09/09	0	0.00	1	12.50	12.60	-1	12,495	-0.01%
2020/09/04	22	12.18	20	12.25	12.30	2	12,518	0.02%
2020/09/03	2	12.68	3	12.70	12.70	-1	12,598	-0.01%
2020/09/02	1	12.35	0	0.00	12.35	1	12,540	0.01%
2020/09/01	11	12.54	0	0.00	12.40	11	12,791	0.09%
2020/08/31	5	12.41	0	0.00	12.40	5	12,804	0.04%
2020/08/28	1	12.35	2	12.40	12.35	-1	12,926	-0.01%
2020/08/27	1	12.60	0	0.00	12.45	1	12,958	0.01%
2020/08/25	1	12.35	1	12.40	12.40	0	13,082	0.00%
2020/08/20	1	11.95	13	12.65	11.95	-12	13,678	-0.09%
2020/08/18	28	13.87	16	13.60	13.60	12	13,783	0.09%
2020/08/17	5	13.54	5.4	13.49	13.50	-0.4	14,643	0.00%
2020/08/06	5	13.05	6	12.98	12.80	-1	15,558	-0.01%
2020/08/04	10	12.65	5	12.80	12.70	5	15,967	0.03%
2020/08/03	0	0.00	2	12.90	12.70	-2	15,886	-0.01%
2020/07/30	1	12.15	2	12.40	12.45	-1	15,953	-0.01%
2020/07/29	6	12.18	0	0.00	12.25	6	16,109	0.04%
2020/07/28	32	12.89	35	12.53	12.30	-3	16,093	-0.02%
2020/07/27	7	12.15	7	12.16	12.10	0	14,859	0.00%
2020/07/24	1	12.20	0	0.00	11.90	1	14,983	0.01%
2020/07/20	0	0.00	2	11.50	11.40	-2	15,784	-0.01%
2020/07/14	0	0.00	1	12.05	12.00	-1	17,270	-0.01%
2020/07/10	0	0.00	14	12.29	12.20	-14	17,621	-0.08%
2020/07/09	1	13.05	0	0.00	12.90	1	17,619	0.01%
2020/07/08	2	13.05	1	13.00	13.05	1	17,545	0.01%
2020/07/07	1	13.30	0	0.00	12.95	1	17,497	0.01%
2020/07/06	2	13.20	5	13.29	13.35	-3	17,123	-0.02%
2020/07/03	0	0.00	11	13.00	13.00	-11	16,896	-0.07%
2020/07/02	5	12.75	12	12.70	12.70	-7	16,861	-0.04%
2020/07/01	0	0.00	5	12.50	12.50	-5	16,738	-0.03%
2020/06/23	2	12.55	17	12.50	12.55	-15	16,686	-0.09%
2020/06/22	16	12.68	0	0.00	12.35	16	16,671	0.10%
2020/06/19	1	11.95	3	12.20	12.30	-2	16,686	-0.01%
2020/06/18	1	12.00	2	12.10	12.00	-1	16,792	-0.01%
2020/06/17	0	0.00	2	12.00	12.00	-2	16,781	-0.01%
2020/06/16	1	12.00	0	0.00	11.95	1	16,721	0.01%
2020/06/15	0	0.00	1	12.15	11.85	-1	16,769	-0.01%
2020/06/11	0	0.00	2	11.93	11.65	-2	16,465	-0.01%
2020/06/10	16	11.87	7	11.86	11.75	9	16,346	0.06%
2020/06/09	5.5	12.74	0	0.00	12.70	5.5	16,044	0.03%
2020/06/08	6	13.05	4	12.95	12.90	2	16,000	0.01%
2020/06/05	1	12.65	0	0.00	12.65	1	15,713	0.01%
2020/06/02	0	0.00	2	12.68	12.45	-2	15,391	-0.01%
2020/06/01	10	12.40	0	0.00	12.45	10	15,419	0.06%
2020/05/29	6	12.43	5	12.37	12.45	1	15,353	0.01%
2020/05/28	0	0.00	1	12.25	12.20	-1	15,195	-0.01%
2020/05/27	9.5	12.56	13	12.74	12.30	-3.5	14,948	-0.02%
2020/05/26	21	13.30	10	13.31	13.30	11	14,452	0.08%
2020/05/25	32	13.95	32	13.75	13.55	0	14,151	0.00%
2020/05/22	50	13.89	55	13.90	13.90	-5	13,764	-0.04%
2020/05/21	29	12.61	7	13.19	13.20	22	12,518	0.18%
2020/05/20	0	0.00	1	12.20	12.00	-1	11,598	-0.01%
2020/05/19	1	12.30	2	11.98	11.90	-1	11,337	-0.01%
2020/05/13	0	0.00	2	11.75	11.80	-2	10,538	-0.02%
2020/05/12	0	0.00	19	11.60	11.60	-19	10,400	-0.18%
2020/05/11	16	12.12	15	12.12	11.95	1	10,201	0.01%
2020/05/07	4	11.65	0	0.00	11.60	4	9,591	0.04%
2020/05/04	3	11.65	0	0.00	11.75	3	9,010	0.03%
2020/04/30	5	11.70	0	0.00	11.55	5	8,845	0.06%
2020/04/29	2	11.45	15	11.55	11.45	-13	8,535	-0.15%
2020/04/28	6	12.00	21.3	12.18	11.70	-15.3	8,227	-0.19%
2020/04/27	6	11.87	0	0.00	11.80	6	7,914	0.08%
2020/04/24	5	11.90	8	12.03	11.70	-3	7,612	-0.04%
2020/04/23	12	11.33	12	11.01	11.70	0	7,064	0.00%
2020/04/22	176	10.54	155	10.84	10.85	21	6,507	0.32%	大買/大賣/
2020/04/21	4	10.84	16	10.81	11.10	-12	6,124	-0.20%
2020/04/17	13	10.20	1	9.87	9.89	12	5,121	0.23%
2020/04/16	5	9.79	5	9.03	9.79	0	4,686	0.00%
2020/04/14	5	8.99	0	0.00	8.90	5	4,148	0.12%
2020/04/13	0	0.00	3	8.60	8.68	-3	4,029	-0.07%
2020/04/08	0	0.00	2	8.41	8.65	-2	4,089	-0.05%
2020/04/06	2	8.17	1	8.26	8.24	1	4,315	0.02%
2020/03/31	4	8.17	0	0.00	8.02	4	4,208	0.10%
2020/03/30	0	0.00	19	8.01	8.08	-19	4,136	-0.46%
2020/03/26	0	0.00	2	8.15	8.20	-2	4,081	-0.05%
2020/03/25	3	8.16	0	0.00	8.03	3	3,993	0.08%
2020/03/24	20	7.98	20	7.83	8.16	0	3,796	0.00%
2020/03/23	2	7.29	2	7.42	7.44	0	3,618	0.00%
2020/01/30	7	7.35	0	0.00	7.36	7	3,186	0.22%
2020/01/06	0	0.00	10	8.51	8.36	-10	3,059	-0.33%
2020/01/03	0	0.00	9	8.66	8.65	-9	2,999	-0.30%
2020/01/02	0	0.00	14	9.11	9.03	-14	2,890	-0.48%
2019/12/31	24	9.19	1	9.29	9.13	23	2,791	0.82%
2019/12/30	10	8.74	0	0.00	8.73	10	2,385	0.42%
2019/12/20	0	0.00	1	8.56	8.52	-1	2,255	-0.04%
2019/12/05	1	8.39	0	0.00	8.35	1	2,045	0.05%
2019/11/25	0.5	8.10	0	0.00	8.12	0.5	2,077	0.02%
2019/10/02	0	0.00	1	8.06	8.12	-1	2,160	-0.05%
2019/09/27	1	8.19	0	0.00	8.13	1	2,165	0.05%
2019/09/26	0	0.00	2	8.39	8.37	-2	2,132	-0.09%
2019/09/03	0	0.00	20	8.11	8.04	-20	1,505	-1.33%
2019/08/26	20	7.88	0	0.00	7.88	20	1,484	1.35%
2019/08/21	0	0.00	10	8.17	8.15	-10	1,472	-0.68%
2019/08/19	0	0.00	10	8.16	8.16	-10	1,437	-0.70%
2019/08/12	20	7.93	0	0.00	7.91	20	1,425	1.40%
2019/07/23	0	0.00	4	8.40	8.38	-4	1,575	-0.25%
2019/07/19	0	0.00	2	8.57	8.57	-2	1,792	-0.11%
2019/07/18	4	8.14	0	0.00	8.10	4	1,708	0.23%
2019/07/15	2	8.24	0	0.00	8.22	2	2,159	0.09%
2019/07/10	0	0.00	4	8.20	8.25	-4	2,245	-0.18%
2019/06/24	4	8.05	0	0.00	8.04	4	2,781	0.14%
2019/04/25	2	9.40	0	0.00	9.31	2	3,367	0.06%
2019/04/08	2	8.98	8	8.91	8.90	-6	2,534	-0.24%
2019/04/03	8	8.53	0	0.00	8.73	8	2,414	0.33%
2019/03/20	0	0.00	6	8.49	8.46	-6	2,146	-0.28%
2019/03/15	2	8.43	0	0.00	8.31	2	2,199	0.09%
2019/03/13	3	8.69	0	0.00	8.61	3	2,245	0.13%
2019/03/04	0	0.00	10	8.88	8.86	-10	2,486	-0.40%
2019/02/25	3	9.01	0	0.00	9.01	3	2,581	0.12%
2019/02/15	0	0.00	10	9.00	8.88	-10	2,702	-0.37%
2019/01/25	1	9.05	0	0.00	9.04	1	2,433	0.04%
2019/01/09	6	9.30	0	0.00	9.24	6	2,585	0.23%
2019/01/08	0	0.00	5	9.24	9.24	-5	2,600	-0.19%
2019/01/07	5	9.58	3	9.56	9.43	2	2,624	0.08%
2019/01/04	3	9.10	3	9.23	9.33	0	2,633	0.00%
2019/01/02	0	0.00	3	9.42	9.45	-3	2,692	-0.11%
2018/12/25	0	0.00	9	8.84	9.10	-9	2,670	-0.34%
2018/12/22	0	0.00	10	8.67	8.68	-10	2,694	-0.37%
2018/12/17	2	9.14	3	9.10	9.07	-1	2,880	-0.03%
2018/12/13	3	9.46	0	0.00	9.39	3	2,880	0.10%
2018/12/12	8	9.42	10	9.49	9.46	-2	2,882	-0.07%
2018/12/10	0	0.00	5	9.02	9.03	-5	2,865	-0.17%
2018/12/07	8	9.23	0	0.00	9.20	8	2,849	0.28%
2018/12/06	9	9.20	0	0.00	9.06	9	2,829	0.32%
2018/12/05	0	0.00	2	9.51	9.51	-2	2,796	-0.07%
2018/12/04	10	9.28	0	0.00	9.20	10	2,686	0.37%
2018/11/07	0	0.00	1	7.58	7.76	-1	3,040	-0.03%
2018/10/08	1	9.30	0	0.00	9.23	1	5,853	0.02%
2018/10/01	1	10.05	0	0.00	10.10	1	6,180	0.02%
2018/09/27	1	10.00	0	0.00	10.00	1	6,456	0.02%
2018/09/25	10	9.55	0	0.00	9.90	10	6,787	0.15%
2018/09/07	0	0.00	20	9.68	9.61	-20	10,225	-0.20%
2018/08/15	1	10.00	0	0.00	10.00	1	17,400	0.01%
2018/08/13	0	0.00	3	10.45	10.30	-3	17,346	-0.02%
2018/08/10	4	11.35	0	0.00	11.05	4	17,232	0.02%
2018/08/09	0	0.00	6	11.53	11.25	-6	17,162	-0.03%
2018/08/03	16	11.95	16	12.00	11.95	0	16,923	0.00%
2018/08/02	4	11.70	0	0.00	11.50	4	16,835	0.02%
2018/08/01	3	12.20	0	0.00	12.25	3	16,735	0.02%
2018/07/31	3	12.25	0	0.00	12.15	3	16,709	0.02%
2018/07/26	24	12.50	21	12.60	12.45	3	16,608	0.02%
2018/07/23	1	12.45	30	12.40	12.45	-29	16,330	-0.18%
2018/07/20	57	13.47	32	13.54	13.10	25	16,155	0.15%
2018/07/19	3	12.72	8	12.56	13.00	-5	15,369	-0.03%
2018/07/13	1	11.40	0	0.00	11.40	1	14,436	0.01%
2018/07/11	0	0.00	11	11.44	11.15	-11	14,366	-0.08%
2018/07/10	0	0.00	2	11.45	11.45	-2	14,312	-0.01%
2018/07/09	3	11.00	3	11.20	11.10	0	14,157	0.00%
2018/07/06	8	11.64	0	0.00	11.20	8	14,090	0.06%
2018/07/05	0	0.00	3	11.30	11.50	-3	14,044	-0.02%
2018/07/04	2	11.75	0	0.00	11.85	2	13,906	0.01%
2018/07/03	0	0.00	1	12.45	11.90	-1	13,729	-0.01%
2018/07/02	16	13.02	10	12.75	12.70	6	13,515	0.04%
2018/06/28	0	0.00	6	11.70	11.65	-6	12,610	-0.05%
2018/06/27	2	12.10	0	0.00	11.70	2	12,541	0.02%
2018/06/22	6	12.92	4	13.13	12.90	2	11,922	0.02%
2018/06/21	10	13.43	17	13.64	13.15	-7	11,578	-0.06%
2018/06/20	13	13.25	9	13.73	13.50	4	11,318	0.04%
2018/06/19	0	0.00	5	13.45	13.45	-5	10,836	-0.05%
2018/06/15	0	0.00	5	13.73	13.85	-5	10,719	-0.05%
2018/06/14	17	13.82	2	14.05	13.55	15	10,476	0.14%
2018/06/13	52	14.89	66	14.63	14.50	-14	9,958	-0.14%
2018/06/12	135	14.05	116	14.01	13.90	19	9,156	0.21%	大買/大賣/
2018/06/11	503	13.97	544	13.87	13.90	-41	8,799	-0.47%	大買/大賣/
2018/06/08	450	14.00	431	13.89	13.60	19	8,242	0.23%	大買/大賣/
2018/06/07	27	12.99	0	0.00	13.30	27	7,087	0.38%
2018/06/06	23	11.48	8	11.35	12.10	15	6,550	0.23%
2018/06/05	30	11.29	15	11.03	11.00	15	5,375	0.28%
2018/06/04	5	10.66	1	10.60	10.65	4	5,547	0.07%
2018/06/01	10	10.80	11	11.03	10.65	-1	6,029	-0.02%
2018/05/31	3	10.20	2	10.25	10.55	1	5,436	0.02%
2018/05/30	2	10.10	0	0.00	9.94	2	5,182	0.04%
2018/05/29	2	9.84	1	9.53	9.63	1	5,035	0.02%
2018/05/24	0	0.00	3	9.15	9.29	-3	5,217	-0.06%
2018/05/23	1	9.40	1	9.27	9.17	0	5,338	0.00%
2018/05/22	2	9.33	0	0.00	9.33	2	5,404	0.04%
2018/05/17	1	8.98	0	0.00	9.00	1	5,483	0.02%
2018/05/16	0	0.00	4	8.92	8.96	-4	5,523	-0.07%
2018/05/15	0	0.00	2	8.97	8.95	-2	5,589	-0.04%
2018/05/14	2	8.96	0	0.00	8.93	2	5,765	0.03%
2018/05/11	5	8.98	36	8.96	8.94	-31	5,796	-0.53%
2018/05/10	0	0.00	7	8.85	8.81	-7	5,878	-0.12%
2018/05/09	14	8.90	0	0.00	8.81	14	6,151	0.23%
2018/05/07	19	9.00	0	0.00	8.86	19	7,109	0.27%
2018/05/04	1	8.77	0	0.00	8.79	1	7,785	0.01%
2018/05/03	10	8.68	0	0.00	8.79	10	8,315	0.12%
2018/03/29	0	0.00	2	9.84	9.83	-2	8,845	-0.02%
2018/03/21	2	10.15	10	10.05	10.00	-8	8,875	-0.09%
2018/03/19	0	0.00	3	10.10	10.05	-3	8,718	-0.03%
2018/03/16	0	0.00	2	10.20	10.15	-2	8,684	-0.02%
2018/03/15	0	0.00	2	10.35	10.20	-2	8,653	-0.02%
2018/03/13	4	10.21	0	0.00	10.15	4	8,474	0.05%
2018/03/12	0	0.00	11	10.05	10.30	-11	8,410	-0.13%
2018/03/09	3	10.01	16	9.96	9.92	-13	8,149	-0.16%
2018/03/08	27	10.29	7	10.27	10.05	20	8,080	0.25%
2018/03/06	0	0.00	2	9.33	9.27	-2	7,659	-0.03%
2018/03/05	3	9.44	0	0.00	9.31	3	7,890	0.04%
2018/03/02	5	9.38	0	0.00	9.40	5	7,816	0.06%
2018/02/27	0	0.00	10	9.18	9.08	-10	7,820	-0.13%
2018/02/07	10	8.64	0	0.00	8.64	10	7,487	0.13%
2018/02/02	0	0.00	5	9.75	9.61	-5	7,551	-0.07%
2018/01/30	5	10.80	1	10.50	10.40	4	7,169	0.06%
2018/01/29	0	0.00	3.3	11.05	11.05	-3.3	6,499	-0.05%
2018/01/26	0	0.00	2	9.95	10.05	-2	5,812	-0.03%
2018/01/09	0	0.00	2	9.25	9.09	-2	7,179	-0.03%
2018/01/08	0	0.00	6	9.50	9.28	-6	7,609	-0.08%
2018/01/05	11	9.44	11	9.34	9.36	0	7,690	0.00%