矽統 (2363)-凱基-豐中券商分點個股進出

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
60.8
漲跌
▼1.5
漲幅
-2.41%
成交量
88,305張
產業
上市半導體類股
779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－凱基-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中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
2024/05/28	178	62.01	105	61.96	60.80	73	51,076	0.14%	大買/大賣/
2024/05/27	275	63.90	223.5	63.75	62.30	51.5	49,868	0.10%	大買/大賣/
2024/05/24	144.6	62.35	171	62.10	62.30	-26.4	48,359	-0.05%	大買/大賣/
2024/05/23	78	60.51	26	60.22	59.40	52	47,251	0.11%
2024/05/22	91	60.87	98	61.34	61.70	-7	46,763	-0.01%
2024/05/21	130	60.85	96	60.97	60.20	34	46,145	0.07%	大買/
2024/05/20	116	61.50	124	61.88	61.00	-8	45,507	-0.02%	大買/大賣/
2024/05/17	136	60.46	171	60.91	61.00	-35	44,142	-0.08%	大買/大賣/
2024/05/16	87	60.22	100	59.76	58.70	-13	42,708	-0.03%
2024/05/15	102	60.52	119	60.16	59.20	-17	42,317	-0.04%	大買/大賣/
2024/05/14	130	58.53	139	58.32	59.30	-9	41,266	-0.02%	大買/大賣/
2024/05/13	101	55.88	100	56.32	55.70	1	40,136	0.00%	大買/
2024/05/10	56	55.29	15	55.15	55.20	41	39,554	0.10%
2024/05/09	52	58.32	66	56.67	56.20	-14	39,145	-0.04%
2024/05/08	53	57.75	114	57.73	59.10	-61	38,130	-0.16%	大賣/
2024/05/07	79	55.65	63	55.80	55.00	16	36,982	0.04%
2024/05/06	31	57.07	37.4	57.20	57.60	-6.4	36,235	-0.02%
2024/05/03	70	58.02	57	57.97	56.20	13	35,684	0.04%
2024/05/02	118.1	60.25	65.2	61.54	58.10	52.8	34,469	0.15%	大買/
2024/04/30	165	62.33	158.1	62.46	61.80	6.9	33,322	0.02%	大買/大賣/
2024/04/29	139	64.54	107.9	63.82	61.90	31.2	31,505	0.10%	大買/大賣/
2024/04/26	24.6	70.77	19	74.81	68.60	5.6	29,997	0.02%
2024/04/25	11	70.20	32	70.53	72.60	-21	29,657	-0.07%
2024/04/24	20	69.07	21	68.15	70.00	-1	29,439	0.00%
2024/04/23	36	64.11	21	63.90	64.50	15	29,290	0.05%
2024/04/22	45	64.07	13.2	64.43	63.20	31.8	29,103	0.11%
2024/04/19	37	65.96	41	65.57	68.20	-4	28,760	-0.01%
2024/04/18	21.3	69.82	80	72.21	69.20	-58.8	28,176	-0.21%
2024/04/17	16.5	68.76	32	67.60	68.90	-15.5	27,846	-0.06%
2024/04/16	22	61.05	58.4	61.36	63.00	-36.4	27,594	-0.13%
2024/04/15	27	61.77	21	61.70	62.00	6	27,808	0.02%
2024/04/12	261	61.39	184.2	62.21	61.40	76.8	27,415	0.28%	大買/大賣/
2024/04/11	114	55.10	276	57.03	58.50	-162	22,059	-0.73%	大買/大賣/鉅額交易
2024/04/10	144	50.65	153	51.91	53.20	-9	19,819	-0.05%	大買/大賣/
2024/04/09	143	49.87	134.4	49.93	50.60	8.6	17,036	0.05%	大買/大賣/
2024/04/08	2	46.05	4	46.05	46.05	-2	14,346	-0.01%
2024/04/03	0	0.00	13	41.90	41.90	-13	14,281	-0.09%
2024/04/02	3	38.22	1	38.45	38.10	2	14,273	0.01%
2024/04/01	2	38.33	9.5	38.41	38.50	-7.5	14,494	-0.05%
2024/03/29	3	37.63	6	37.83	37.85	-3	14,588	-0.02%
2024/03/28	5	37.71	0	0.00	37.50	5	14,715	0.03%
2024/03/27	3	38.40	5	38.55	38.15	-2	14,831	-0.01%
2024/03/26	2	39.23	3	39.87	38.75	-1	15,002	-0.01%
2024/03/25	25.1	40.05	17	40.38	39.65	8.1	15,320	0.05%
2024/03/22	12.2	40.06	13	40.19	40.20	-0.8	15,669	-0.01%
2024/03/21	5	39.05	6	39.30	39.60	-1	16,151	-0.01%
2024/03/20	22	39.07	23.2	38.85	38.60	-1.2	19,825	-0.01%
2024/03/19	16	39.28	16	39.05	39.00	0	22,951	0.00%
2024/03/18	13	38.87	11	39.05	39.35	2	23,371	0.01%
2024/03/15	12	39.01	0	0.00	39.00	12	23,636	0.05%
2024/03/14	16.1	39.71	11.5	39.52	39.45	4.6	23,890	0.02%
2024/03/13	32	41.17	31	40.81	40.55	1	24,017	0.00%
2024/03/12	12	40.95	16	41.31	41.50	-4	24,233	-0.02%
2024/03/11	2	40.58	1	41.25	40.70	1	24,409	0.00%
2024/03/08	31	41.11	24	41.04	40.65	7	24,725	0.03%
2024/03/07	67	42.75	71	42.40	41.65	-4	25,018	-0.02%
2024/03/06	18	43.23	71	43.00	43.00	-53	25,327	-0.21%
2024/03/05	20	43.64	20	43.58	43.60	0	25,794	0.00%
2024/03/04	38	44.33	38	43.81	43.35	0	26,196	0.00%
2024/03/01	57	43.97	52	44.01	43.60	5	26,463	0.02%
2024/02/29	61.2	43.30	64	43.14	43.05	-2.8	26,553	-0.01%
2024/02/27	130.2	45.72	120	44.63	43.80	10.2	26,962	0.04%	大買/大賣/
2024/02/26	23	45.75	32.3	45.28	45.85	-9.3	26,527	-0.04%
2024/02/23	14	43.57	14	42.94	42.70	0	27,032	0.00%
2024/02/22	10	44.53	23.1	44.41	44.00	-13.1	27,709	-0.05%
2024/02/21	21	43.77	25.2	44.01	44.00	-4.2	28,781	-0.01%
2024/02/20	25.2	44.59	25	43.88	43.50	0.2	29,589	0.00%
2024/02/19	12.4	44.23	9	44.53	44.30	3.4	30,259	0.01%
2024/02/16	37	44.14	30.6	44.81	44.95	6.4	31,962	0.02%
2024/02/15	16	42.74	17	43.34	43.70	-1	32,241	0.00%
2024/02/05	2	40.98	3	41.58	40.85	-1	32,947	0.00%
2024/02/02	21	42.85	29	41.85	41.70	-8	34,557	-0.02%
2024/02/01	0	0.00	4	42.43	42.70	-4	36,936	-0.01%
2024/01/31	5.2	41.62	2	41.55	41.40	3.2	38,751	0.01%
2024/01/30	1	41.90	0	0.00	41.85	1	39,939	0.00%
2024/01/29	2	42.15	0	0.00	42.30	2	41,821	0.00%
2024/01/26	1	42.15	11	42.68	42.15	-10	45,394	-0.02%
2024/01/25	9	43.43	2	43.08	43.15	7	45,917	0.02%
2024/01/24	12	43.90	11	43.55	43.35	1	46,101	0.00%
2024/01/23	8.1	43.72	6	44.07	43.85	2.1	46,247	0.00%
2024/01/22	38	43.67	31.1	44.14	44.15	6.9	46,243	0.01%
2024/01/19	3	41.85	11	42.02	42.25	-8	46,066	-0.02%
2024/01/18	2	41.30	3	41.48	41.30	-1	46,109	0.00%
2024/01/17	11.2	41.73	6	42.09	42.25	5.2	46,249	0.01%
2024/01/16	4	41.94	0	0.00	41.65	4	46,486	0.01%
2024/01/15	21	43.04	14	42.65	42.50	7	46,682	0.01%
2024/01/12	1	43.05	2.2	42.72	42.55	-1.2	47,017	0.00%
2024/01/11	8	43.39	6	43.26	43.65	2	47,501	0.00%
2024/01/10	31	42.57	34.4	42.91	43.20	-3.4	48,193	-0.01%
2024/01/09	66.4	41.33	24	41.98	41.60	42.4	52,678	0.08%
2024/01/08	13	45.05	0	0.00	44.80	13	55,091	0.02%
2024/01/05	14	45.90	8	45.38	45.25	6	60,292	0.01%
2024/01/04	29	46.02	21	46.13	45.70	8	63,654	0.01%
2024/01/03	48	46.24	39	46.57	46.65	9	65,226	0.01%
2024/01/02	4	45.15	0	0.00	45.15	4	65,954	0.01%
2023/12/29	7	45.59	1	45.45	45.60	6	66,789	0.01%
2023/12/28	22	46.39	34	45.72	45.65	-12	67,321	-0.02%
2023/12/27	46	46.72	44	46.55	46.35	2	67,758	0.00%
2023/12/26	42	46.12	24	45.86	45.85	18	68,886	0.03%
2023/12/25	11.2	46.14	28	46.20	45.60	-16.8	70,021	-0.02%
2023/12/22	13	46.28	14	46.16	46.05	-1	70,595	0.00%
2023/12/21	40	46.60	4	46.69	46.40	36	71,691	0.05%
2023/12/20	30	47.26	58	47.62	47.45	-28	72,703	-0.04%
2023/12/19	75.2	46.84	39	46.72	46.90	36.2	73,667	0.05%
2023/12/18	26	46.50	32.3	46.34	46.20	-6.3	74,138	-0.01%
2023/12/15	255	50.06	162.1	48.95	47.50	92.9	74,603	0.12%	大買/大賣/
2023/12/14	86	51.25	160.4	51.58	52.00	-74.4	72,209	-0.10%	大賣/
2023/12/13	24.4	46.39	43	45.91	47.35	-18.7	71,735	-0.03%
2023/12/12	32	46.37	6	45.77	45.35	26	73,351	0.04%
2023/12/11	28	45.10	24	46.11	46.00	4	74,654	0.01%
2023/12/08	68	45.27	21	45.11	44.85	47	75,374	0.06%
2023/12/07	12.1	45.14	8	45.13	44.90	4.1	76,947	0.01%
2023/12/06	8.4	46.01	9.5	46.09	45.80	-1.1	79,140	0.00%
2023/12/05	31	46.12	33	46.03	45.85	-2	80,470	0.00%
2023/12/04	22.4	48.55	7	48.50	47.40	15.4	81,221	0.02%
2023/12/01	37	48.84	33	48.78	48.30	4	83,022	0.00%
2023/11/30	20	48.30	24	47.94	48.50	-4	84,404	0.00%
2023/11/29	32	48.68	8	48.33	48.00	24	85,866	0.03%
2023/11/28	29	47.26	25	47.90	48.40	4	89,205	0.00%
2023/11/27	32	47.02	47	46.62	46.10	-15	90,643	-0.02%
2023/11/24	59.2	47.77	31	47.24	47.00	28.2	93,327	0.03%
2023/11/22	87.2	50.53	91	50.47	50.30	-3.8	96,878	0.00%
2023/11/21	77.1	50.08	167	50.14	49.35	-89.9	98,689	-0.09%	大賣/
2023/11/20	135	50.23	108	49.90	49.60	27	102,740	0.03%	大買/大賣/
2023/11/17	92.1	49.13	46	48.98	49.00	46.1	103,925	0.04%
2023/11/16	48	48.00	63	47.92	48.50	-15	105,989	-0.01%
2023/11/15	98	48.02	118	48.21	48.15	-20	107,828	-0.02%	大賣/
2023/11/14	98	46.17	102.1	46.12	45.70	-4.1	109,022	0.00%	大賣/
2023/11/13	43	44.98	55	44.85	45.40	-12	109,394	-0.01%
2023/11/10	118	45.27	98	45.24	45.10	20	109,625	0.02%	大買/
2023/11/09	175.3	46.11	147.3	45.47	44.15	28.1	109,470	0.03%	大買/大賣/
2023/11/08	126.3	49.77	95.3	49.75	49.00	31	108,731	0.03%	大買/
2023/11/07	84	53.88	72.9	53.49	52.80	11.2	107,853	0.01%
2023/11/06	129	52.33	137	52.45	53.70	-8	107,781	-0.01%	大買/大賣/
2023/11/03	206	55.31	137.2	55.26	52.30	68.9	106,883	0.06%	大買/大賣/
2023/11/02	25.2	56.61	31	55.48	58.10	-5.8	103,784	-0.01%
2023/11/01	12	50.69	5	51.17	53.40	7	103,252	0.01%
2023/10/31	16	52.50	8.4	51.07	49.80	7.6	103,057	0.01%
2023/10/30	11.4	50.47	31	51.39	51.60	-19.6	103,103	-0.02%
2023/10/27	9	50.64	4	50.95	50.00	5	103,762	0.00%
2023/10/26	30	52.00	5	52.20	51.70	25	103,820	0.02%
2023/10/25	14	53.45	23	53.61	53.00	-9	103,793	-0.01%
2023/10/24	17	51.52	24.3	52.11	51.90	-7.3	103,586	-0.01%
2023/10/23	11	54.06	13	54.22	54.00	-2	103,079	0.00%
2023/10/20	34.2	54.35	16.3	53.85	53.70	18	102,750	0.02%
2023/10/19	24.4	51.61	16	52.22	53.40	8.4	102,321	0.01%
2023/10/18	26.1	50.86	39.5	50.35	49.50	-13.4	101,714	-0.01%
2023/10/17	230	52.88	227.8	53.67	54.10	2.2	100,798	0.00%	大買/大賣/
2023/10/16	130.6	48.31	144	48.45	49.95	-13.4	96,026	-0.01%	大買/大賣/
2023/10/13	256	45.73	263	46.16	47.70	-7	92,963	-0.01%	大買/大賣/
2023/10/12	134	43.64	141.1	44.14	44.95	-7.1	87,730	-0.01%	大買/大賣/
2023/10/11	43	39.19	162.5	40.08	40.90	-119.5	84,240	-0.14%	大賣/鉅額交易
2023/10/06	46	37.73	57	37.87	37.20	-11	82,489	-0.01%
2023/10/05	28	38.06	49	37.83	37.95	-21	81,453	-0.03%
2023/10/04	45	37.00	10	37.03	37.35	35	80,502	0.04%
2023/10/03	5	36.46	6	36.63	36.40	-1	79,845	0.00%
2023/10/02	48.5	37.44	34	37.15	36.50	14.5	79,262	0.02%
2023/09/28	65	38.25	70	38.06	37.75	-5	77,939	-0.01%
2023/09/27	65	37.75	33	37.66	38.00	32	76,725	0.04%
2023/09/26	36	37.96	31.4	37.88	37.35	4.6	75,989	0.01%
2023/09/25	80	37.71	87	37.78	37.70	-7	74,687	-0.01%
2023/09/22	73	37.24	47.3	37.42	37.55	25.7	73,425	0.04%
2023/09/21	45	36.90	40	36.84	36.60	5	72,061	0.01%
2023/09/20	19	36.67	34	36.72	36.70	-15	71,159	-0.02%
2023/09/19	67	36.61	83.5	37.00	37.20	-16.5	70,097	-0.02%
2023/09/18	164	37.36	118	36.95	36.05	46	68,715	0.07%	大買/大賣/
2023/09/15	157	38.56	158	38.48	38.90	-1	66,004	0.00%	大買/大賣/
2023/09/14	97	36.57	106	36.83	37.55	-9	63,884	-0.01%	大賣/
2023/09/13	63	35.15	58	35.55	36.10	5	62,170	0.01%
2023/09/12	36	35.58	46.5	35.78	34.85	-10.5	61,057	-0.02%
2023/09/11	136	37.78	129.2	37.37	36.40	6.8	59,194	0.01%	大買/大賣/
2023/09/08	59	37.27	34.4	37.35	37.80	24.6	56,743	0.04%
2023/09/07	67.2	36.67	70	36.74	37.20	-2.8	55,150	-0.01%
2023/09/06	62	37.40	71	37.22	36.45	-9	53,971	-0.02%
2023/09/05	126	35.95	146	36.30	36.60	-20	51,580	-0.04%	大買/大賣/
2023/09/04	66	36.30	49	36.09	35.85	17	49,640	0.03%
2023/09/01	191	37.59	206.4	37.87	37.80	-15.4	47,580	-0.03%	大買/大賣/
2023/08/31	156	34.93	139	35.03	35.50	17	43,695	0.04%	大買/大賣/
2023/08/30	158	34.20	159.4	34.13	34.45	-1.4	41,668	0.00%	大買/大賣/
2023/08/29	124	34.29	114.5	34.15	33.60	9.5	38,568	0.02%	大買/大賣/
2023/08/28	146	33.55	127	33.61	33.45	19	34,809	0.05%	大買/大賣/
2023/08/25	158	33.63	148	33.66	33.70	10	33,163	0.03%	大買/大賣/
2023/08/24	232	34.77	240.1	34.47	34.30	-8.1	30,072	-0.03%	大買/大賣/
2023/08/23	28	31.81	54.4	32.02	33.00	-26.4	25,165	-0.10%
2023/08/22	99	30.16	94	30.12	30.00	5	22,764	0.02%
2023/08/21	152	28.44	166.6	27.97	29.00	-14.6	19,741	-0.07%	大買/大賣/
2023/08/18	62.2	27.43	38	27.53	26.40	24.1	16,996	0.14%
2023/08/17	15	25.10	21.4	25.98	26.40	-6.4	13,919	-0.05%
2023/08/16	72.9	23.84	94.4	23.86	24.00	-21.6	12,651	-0.17%
2023/08/15	66.4	25.96	37	25.84	25.70	29.4	11,336	0.26%
2023/08/14	86	25.45	63.8	25.51	25.75	22.3	9,722	0.23%
2023/08/11	32	23.60	55	23.79	24.00	-23	7,896	-0.29%
2023/08/10	11.3	23.16	32	23.30	23.25	-20.7	6,754	-0.31%
2023/08/09	44	21.30	71.1	21.61	22.45	-27.1	5,538	-0.49%
2023/08/08	13	20.86	16	20.81	21.30	-3	4,467	-0.07%
2023/08/04	1	19.00	1	19.60	19.35	0	3,829	0.00%
2023/08/02	1	19.80	2.2	19.80	19.50	-1.2	3,726	-0.03%
2023/08/01	13.2	20.63	1	20.95	20.40	12.2	3,400	0.36%
2023/07/31	10	20.15	8	20.05	20.20	2	2,502	0.08%
2023/07/28	3	18.42	2	18.30	18.40	1	2,135	0.05%
2023/07/27	2	17.70	1	18.05	17.95	1	1,965	0.05%
2023/07/20	0	0.00	2	17.30	17.25	-2	1,839	-0.11%
2023/07/19	2	17.60	0	0.00	17.65	2	1,814	0.11%
2023/07/18	2	18.84	0	0.00	18.00	2	1,774	0.11%
2023/07/17	0	0.00	8	17.03	18.40	-8	1,632	-0.49%
2023/07/13	0	16.90	0	0.00	16.70	0	1,575	0.00%
2023/07/12	1	16.75	0	0.00	16.90	1	1,568	0.06%
2023/07/11	4	17.08	0	0.00	17.10	4	1,545	0.26%
2023/07/10	2	17.20	0	0.00	17.30	2	1,534	0.13%
2023/07/07	2	17.50	0	17.50	17.55	2	1,529	0.13%
2023/07/06	1	18.65	1.1	18.64	18.55	-0.1	1,457	-0.01%
2023/07/05	1	18.95	0.1	18.80	18.85	0.9	1,370	0.07%
2023/06/20	0	0.00	11	18.30	18.25	-11	1,181	-0.93%
2023/06/19	0	0.00	1	18.40	18.35	-1	1,202	-0.08%
2023/06/16	0	0.00	5	18.30	18.35	-5	1,212	-0.41%
2023/06/14	1	18.25	0	0.00	18.30	1	1,220	0.08%
2023/06/07	0	0.00	3	17.95	17.90	-3	1,197	-0.25%
2023/06/06	0	0.00	1	17.85	17.90	-1	1,240	-0.08%
2023/06/02	0	0.00	2	17.75	17.70	-2	1,290	-0.16%
2023/06/01	0	0.00	1	17.65	17.70	-1	1,319	-0.08%
2023/05/31	0	0.00	0.1	17.70	17.65	-0.1	1,395	-0.01%
2023/05/29	11	17.81	0	0.00	17.75	11	1,434	0.77%
2023/05/22	3	17.45	0	0.00	17.45	3	1,692	0.18%
2023/05/18	1	17.65	0	0.00	17.65	1	1,697	0.06%
2023/05/04	0	17.50	0	0.00	17.45	0	2,097	0.00%
2023/04/27	1	17.35	0	0.00	17.40	1	2,179	0.05%
2023/04/26	1	17.20	1	17.30	17.35	0	2,180	0.00%
2023/04/24	1	17.70	0	0.00	17.70	1	2,173	0.05%
2023/04/21	11	17.80	0	0.00	17.65	11	2,174	0.51%
2023/04/19	1	18.05	0	0.00	18.05	1	2,202	0.05%
2023/04/18	1	18.50	0	0.00	18.40	1	2,172	0.05%
2023/03/29	0	0.00	2	18.45	18.40	-2	2,382	-0.08%
2023/03/21	0	0.00	5	18.85	18.90	-5	2,501	-0.20%
2023/03/15	0	18.55	2	18.50	18.40	-2	2,485	-0.08%
2023/03/14	5	18.40	1	18.35	18.30	4	2,503	0.16%
2023/03/10	0	0.00	1	18.55	18.55	-1	2,519	-0.04%
2023/03/09	0	0.00	5	19.02	18.90	-5	2,567	-0.19%
2023/03/08	0	0.00	0.3	18.85	18.90	-0.3	2,646	-0.01%
2023/03/07	0	18.75	0	0.00	18.80	0	2,610	0.00%
2023/03/06	0	0.00	7	18.81	18.75	-7	2,578	-0.27%
2023/03/03	6	18.85	7	18.81	18.70	-1	2,542	-0.04%
2023/03/02	0	0.00	5	18.50	18.50	-5	2,473	-0.20%
2023/03/01	0.7	18.40	4	18.35	18.40	-3.3	2,456	-0.13%
2023/02/24	3	18.62	11	18.68	18.45	-8	2,439	-0.33%
2023/02/23	0	0.00	2	18.80	18.80	-2	2,341	-0.09%
2023/02/22	2	17.80	0	0.00	17.85	2	2,203	0.09%
2023/02/15	7	17.60	0	17.75	17.65	7	2,368	0.29%
2023/02/14	0	17.80	0	0.00	17.80	0	2,387	0.00%
2023/02/10	0	17.60	19	17.72	17.60	-19	2,507	-0.76%
2023/02/09	1.4	17.96	1	18.00	17.95	0.4	2,568	0.02%
2023/02/08	0	0.00	1	18.25	18.25	-1	2,557	-0.04%
2023/02/07	1	18.05	0	0.00	18.00	1	2,521	0.04%
2023/02/06	3	17.90	1	17.85	17.85	2	2,516	0.08%
2023/02/03	3	18.07	9.1	18.26	18.10	-6.1	2,512	-0.24%
2023/02/02	28.2	18.42	12	18.15	18.45	16.1	2,443	0.66%
2023/02/01	0	0.00	1	17.20	17.35	-1	2,258	-0.04%
2023/01/31	0.1	17.20	0.1	17.20	17.30	-0.1	2,247	0.00%
2023/01/30	0.6	17.00	0	0.00	17.15	0.6	2,226	0.03%
2023/01/12	2	16.80	0	0.00	16.65	2	2,216	0.09%
2023/01/10	0	0.00	1	17.00	16.90	-1	2,230	-0.04%
2023/01/09	0	0.00	11	16.90	16.85	-11	2,240	-0.49%
2023/01/06	10	16.60	3	16.60	16.55	7	2,226	0.31%
2023/01/05	1	16.70	2	16.70	16.50	-1	2,262	-0.04%
2023/01/04	2	16.60	2	16.60	16.60	0	2,282	0.00%
2022/12/28	0	0.00	6	16.85	16.60	-6	2,261	-0.27%
2022/12/27	6	16.80	3	16.73	16.80	3	2,197	0.14%
2022/12/22	0	16.15	0	0.00	16.10	0	2,121	0.00%
2022/12/20	3	16.00	0	0.00	15.70	3	2,155	0.14%
2022/12/19	2.8	16.47	0	0.00	16.10	2.8	2,157	0.13%
2022/12/15	0	0.00	1	16.90	16.90	-1	2,136	-0.05%
2022/12/14	1	17.20	0	0.00	17.05	1	2,130	0.05%
2022/12/12	0	16.60	0	0.00	16.45	0	2,012	0.00%
2022/12/08	6	16.45	0	0.00	16.45	6	2,037	0.29%
2022/12/06	5	17.35	0	0.00	16.95	5	2,003	0.25%
2022/12/02	0	17.65	2	17.80	17.80	-2	1,973	-0.10%
2022/12/01	0.5	17.77	2	17.82	17.65	-1.5	1,981	-0.07%
2022/11/30	18	17.81	14.1	17.64	17.85	3.9	1,926	0.20%
2022/11/29	0	16.80	0	0.00	16.90	0	1,819	0.00%
2022/11/25	1	17.00	1	16.90	16.90	0	1,846	0.00%
2022/11/23	0.6	16.85	0	0.00	16.80	0.6	1,849	0.03%
2022/11/22	0	0.00	2	16.80	16.80	-2	1,867	-0.11%
2022/11/17	0.6	17.10	5	16.96	17.10	-4.4	2,012	-0.22%
2022/11/16	0	0.00	2	17.20	16.95	-2	2,135	-0.10%
2022/11/15	0	0.00	3	17.15	17.15	-3	2,192	-0.14%
2022/11/14	1	16.70	0	0.00	16.80	1	2,184	0.05%
2022/11/11	1	16.70	1	17.00	16.65	0	2,209	0.00%
2022/11/09	2	16.30	7	16.41	16.40	-5	2,258	-0.22%
2022/11/08	5	16.05	0	0.00	16.05	5	2,340	0.21%
2022/11/07	25	16.03	14	16.23	16.25	11	2,359	0.47%
2022/11/04	0	0.00	3	15.70	15.75	-3	2,371	-0.13%
2022/11/03	2	15.40	0	0.00	15.40	2	2,441	0.08%
2022/11/02	0	15.65	0	0.00	15.55	0	2,456	0.00%
2022/11/01	0	0.00	7	15.37	15.50	-7	2,446	-0.29%
2022/10/31	0	15.35	0	0.00	15.20	0	2,460	0.00%
2022/10/26	6	15.05	2	14.95	14.95	4	2,461	0.16%
2022/10/25	0.9	15.20	0	0.00	15.05	0.9	2,467	0.04%
2022/10/24	0	0.00	3	15.65	15.20	-3	2,475	-0.12%
2022/10/20	3	15.15	0	0.00	15.20	3	2,493	0.12%
2022/10/18	0	0.00	6	15.63	15.75	-6	2,506	-0.24%
2022/10/17	4.7	15.10	0	0.00	15.45	4.7	2,509	0.19%
2022/10/13	1.8	15.07	0	0.00	14.85	1.8	2,557	0.07%
2022/10/07	0	0.00	0	17.20	17.10	0	2,569	0.00%
2022/10/06	0	0.00	2	17.35	17.35	-2	2,584	-0.08%
2022/10/05	0	0.00	0	17.30	17.35	0	2,606	0.00%
2022/09/30	2	16.80	0	0.00	16.80	2	2,643	0.08%
2022/09/21	3	18.50	0	18.55	18.40	3	2,787	0.11%
2022/09/19	10	18.65	0	0.00	18.65	10	2,821	0.35%
2022/09/15	0	0.00	0	19.40	19.35	0	2,863	0.00%
2022/09/14	3	18.80	0	0.00	18.85	3	2,857	0.11%
2022/09/13	0	0.00	5	19.10	19.00	-5	2,875	-0.17%
2022/09/12	5	19.05	0	0.00	19.00	5	2,923	0.17%
2022/09/08	3	18.50	0	0.00	18.60	3	2,948	0.10%
2022/09/07	0	0.00	0	18.65	18.45	0	2,957	0.00%
2022/09/05	3	19.40	2	19.45	19.30	1	2,946	0.03%
2022/08/31	2	20.15	0	0.00	20.15	2	2,949	0.07%
2022/08/30	2	20.13	2	20.00	20.25	0	2,952	0.00%
2022/08/26	1	20.80	0	0.00	20.65	1	2,951	0.03%
2022/08/24	1	21.19	0	0.00	20.45	1	2,934	0.04%
2022/08/23	3	23.80	0	0.00	23.70	3	2,825	0.11%
2022/08/22	10.1	23.90	0	23.85	23.90	10	2,700	0.37%
2022/08/19	0	0.00	1	23.60	23.70	-1	2,623	-0.04%
2022/08/17	0.1	23.40	3.2	23.44	23.35	-3.1	2,544	-0.12%
2022/08/16	0	0.00	0.1	22.89	23.05	-0.1	2,493	0.00%
2022/08/15	5	22.75	7	22.91	22.95	-2	2,403	-0.08%
2022/08/11	0	0.00	3	21.50	21.20	-3	2,207	-0.14%
2022/08/10	3	20.80	1	20.75	20.80	2	2,152	0.09%
2022/08/05	0	0.00	4	19.95	19.90	-4	2,122	-0.19%
2022/08/04	5	18.92	0	0.00	19.30	5	2,122	0.24%
2022/07/27	1	19.45	0	0.00	19.60	1	2,162	0.05%
2022/07/22	0	0.00	1	20.15	20.10	-1	2,339	-0.04%
2022/07/21	0	0.00	1	20.35	20.30	-1	2,374	-0.04%
2022/07/20	3	20.05	3	19.95	19.75	0	2,325	0.00%
2022/07/18	1	19.50	0	19.65	19.70	1	2,354	0.04%
2022/07/15	1	19.20	5	19.20	19.20	-4	2,321	-0.17%
2022/07/14	1	18.95	2	18.65	18.90	-1	2,305	-0.04%
2022/07/13	2	18.67	1	18.90	18.75	1	2,289	0.05%
2022/07/12	4	18.05	0	0.00	17.90	4	2,284	0.18%
2022/07/07	0	0.00	4	18.85	18.85	-4	2,253	-0.18%
2022/07/05	0	0.00	2	18.75	18.60	-2	2,251	-0.09%
2022/07/04	6	18.23	4	18.10	18.00	2	2,235	0.09%
2022/07/01	5	18.80	6.1	18.84	18.30	-1.1	2,228	-0.05%
2022/06/29	0.7	20.20	0	0.00	20.15	0.7	2,141	0.03%
2022/06/28	2	20.30	2	20.35	20.40	0	2,147	0.00%
2022/06/27	0	0.00	0	20.70	20.85	0	2,160	0.00%
2022/06/24	0	0.00	1	20.45	20.30	-1	2,159	-0.05%
2022/06/22	5	21.75	0	0.00	21.15	5	2,131	0.23%
2022/06/14	3	22.50	0	0.00	22.75	3	2,381	0.13%
2022/05/26	0	0.00	2	23.00	22.85	-2	3,070	-0.07%
2022/05/19	0	0.00	3	23.03	23.45	-3	3,219	-0.09%
2022/05/17	0.1	22.80	1	22.90	23.05	-0.9	3,238	-0.03%
2022/05/11	0	0.00	8	22.79	22.55	-8	3,308	-0.24%
2022/05/05	0.4	22.90	1	22.95	22.95	-0.6	3,498	-0.02%
2022/05/03	4	22.24	1	22.20	22.20	3	3,606	0.08%
2022/04/29	5	22.70	3	22.62	22.40	2	3,637	0.05%
2022/04/28	12	22.59	15	22.96	22.45	-3	3,647	-0.08%
2022/04/25	6	22.13	0	0.00	22.05	6	3,516	0.17%
2022/04/22	1	23.20	1	23.15	23.15	0	3,589	0.00%
2022/04/21	0	0.00	1	23.65	23.60	-1	3,624	-0.03%
2022/04/19	2	23.40	0	0.00	23.25	2	3,702	0.05%
2022/04/13	1	23.30	3	23.50	23.65	-2	3,976	-0.05%
2022/04/11	7	23.01	0	0.00	22.90	7	4,088	0.17%
2022/04/08	13	23.47	0	0.00	23.60	13	4,183	0.31%
2022/04/07	0	0.00	8	23.35	23.35	-8	4,381	-0.18%
2022/04/06	1	23.90	0	0.00	23.95	1	4,413	0.02%
2022/03/31	0	0.00	6	24.17	24.10	-6	4,612	-0.13%
2022/03/30	0	0.00	0	24.25	24.35	0	4,684	0.00%
2022/03/29	0	0.00	1	24.15	24.30	-1	4,707	-0.02%
2022/03/28	0	0.00	0	23.90	24.20	0	4,746	0.00%
2022/03/25	4	24.25	1.2	24.21	24.10	2.8	4,776	0.06%
2022/03/24	0	0.00	1	24.10	24.30	-1	4,797	-0.02%
2022/03/23	0	0.00	6	24.48	24.35	-6	4,820	-0.12%
2022/03/22	0.6	24.30	5	24.35	24.35	-4.4	4,868	-0.09%
2022/03/21	6	24.15	0	0.00	24.15	6	4,892	0.12%
2022/03/18	0	0.00	5	24.00	24.05	-5	4,873	-0.10%
2022/03/17	12	23.98	30	23.95	23.90	-18	4,886	-0.37%
2022/03/16	1	23.60	0	0.00	23.60	1	4,945	0.02%
2022/03/15	0	0.00	5	23.35	23.35	-5	5,048	-0.10%
2022/03/14	0	0.00	10	23.90	24.00	-10	5,213	-0.19%
2022/03/11	30	23.20	6	23.24	23.40	24	5,234	0.46%
2022/03/08	6	21.79	1	21.80	21.30	5	6,100	0.08%
2022/03/07	2	22.10	6	22.20	22.20	-4	6,536	-0.06%
2022/03/04	0	0.00	1	23.10	23.00	-1	6,816	-0.01%
2022/03/03	1	23.35	1	23.30	23.30	0	6,976	0.00%
2022/03/02	0	23.20	1	22.85	23.20	-1	7,202	-0.01%
2022/03/01	0	0.00	5	23.00	23.10	-5	7,282	-0.07%
2022/02/25	0	22.30	0	0.00	22.15	0	7,324	0.00%
2022/02/24	7	22.29	13	22.16	21.95	-6	7,603	-0.08%
2022/02/23	0	0.00	1	22.90	22.90	-1	7,994	-0.01%
2022/02/22	3	22.77	0	0.00	22.75	3	9,730	0.03%
2022/02/18	1	23.10	0	0.00	23.20	1	10,370	0.01%
2022/02/17	1	23.30	0	0.00	23.30	1	10,630	0.01%
2022/02/16	3	23.40	4	23.45	23.35	-1	10,815	-0.01%
2022/02/15	1	22.95	1	23.30	22.95	0	11,058	0.00%
2022/02/14	1	22.95	0	0.00	22.80	1	11,312	0.01%
2022/02/10	2	24.00	5	23.91	23.85	-3	11,848	-0.03%
2022/02/09	1	23.80	3	23.97	23.95	-2	12,061	-0.02%
2022/02/07	6	22.31	0	0.00	22.80	6	12,341	0.05%
2022/01/26	1	22.35	0	0.00	22.35	1	12,459	0.01%
2022/01/24	0	0.00	7	23.00	23.20	-7	12,900	-0.05%
2022/01/21	7	23.83	0	0.00	23.75	7	12,988	0.05%
2022/01/19	2	24.15	1	24.20	24.15	1	13,346	0.01%
2022/01/18	10	24.60	0	0.00	24.50	10	13,490	0.07%
2022/01/17	1	24.60	3	24.65	24.70	-2	13,597	-0.01%
2022/01/14	6	24.12	1	24.35	24.05	5	13,645	0.04%
2022/01/13	4	24.24	3	24.25	24.35	1	13,738	0.01%
2022/01/12	1.4	24.03	1.1	23.90	23.90	0.3	13,806	0.00%
2022/01/11	1	23.90	0	0.00	23.85	1	13,874	0.01%
2022/01/10	3	24.30	1	24.20	24.20	2	13,892	0.01%
2022/01/07	2	24.55	2	24.45	24.45	0	14,101	0.00%
2022/01/05	2	25.15	0	0.00	25.20	2	14,173	0.01%
2022/01/04	0	0.00	1	25.25	25.30	-1	14,227	-0.01%
2022/01/03	6	25.96	0	0.00	25.75	6	14,271	0.04%
2021/12/30	0	0.00	12.1	26.28	26.30	-12.1	14,351	-0.08%
2021/12/28	1	25.80	1	26.19	25.80	0	14,537	0.00%
2021/12/27	1	25.50	8	25.81	25.80	-7	14,593	-0.05%
2021/12/24	3	25.52	2	25.80	25.50	1	14,676	0.01%
2021/12/23	0	0.00	1	25.55	25.50	-1	14,750	-0.01%
2021/12/22	0.8	25.40	4	25.60	25.25	-3.2	14,909	-0.02%
2021/12/21	9	25.28	36	25.30	25.20	-27	14,934	-0.18%
2021/12/20	0	25.10	4	25.05	25.10	-4	14,974	-0.03%
2021/12/17	7	25.28	0	0.00	25.20	7	15,111	0.05%
2021/12/16	3	25.63	2	25.78	25.60	1	15,187	0.01%
2021/12/15	0	0.00	4.1	25.50	25.55	-4.1	15,263	-0.03%
2021/12/14	12	25.25	9	25.10	25.20	3	15,406	0.02%
2021/12/13	0	25.65	4	25.83	25.70	-4	15,642	-0.03%
2021/12/10	9	25.66	2	25.80	25.55	7	15,772	0.04%
2021/12/09	51	26.11	19	26.27	26.05	32	15,881	0.20%
2021/12/08	33	26.39	30	26.79	26.25	3	16,054	0.02%
2021/12/07	9.8	26.41	12	26.41	26.25	-2.2	16,466	-0.01%
2021/12/06	31	26.47	0	0.00	26.65	31	17,210	0.18%
2021/12/03	0	0.00	67	26.79	26.75	-67	17,898	-0.37%
2021/12/02	99	26.76	26	26.95	26.05	73	18,893	0.39%
2021/12/01	10	26.22	8	26.64	26.85	2	21,956	0.01%
2021/11/30	4	26.03	26.1	26.10	25.75	-22.1	23,630	-0.09%
2021/11/29	8	24.86	6	24.44	24.85	2	24,182	0.01%
2021/11/26	8	25.72	8	25.26	25.20	0	24,439	0.00%
2021/11/25	4	25.75	0	0.00	25.55	4	24,500	0.02%
2021/11/24	4	25.53	1	25.55	25.70	3	24,757	0.01%
2021/11/23	3	25.35	16	25.51	25.55	-13	24,868	-0.05%
2021/11/22	32	26.37	2	26.20	26.00	30	25,040	0.12%
2021/11/19	35	26.80	44.2	27.42	26.60	-9.2	25,143	-0.04%
2021/11/18	17	26.08	20	26.26	26.00	-3	23,899	-0.01%
2021/11/17	31	26.41	11	26.36	26.60	20	24,198	0.08%
2021/11/16	2	25.80	4	25.65	25.75	-2	23,951	-0.01%
2021/11/15	0	0.00	2	25.55	25.50	-2	23,867	-0.01%
2021/11/12	6	25.32	3	24.90	25.00	3	24,105	0.01%
2021/11/11	4	25.43	15	25.40	25.45	-11	24,211	-0.05%
2021/11/10	6	24.89	103	24.87	24.85	-97	24,325	-0.40%	大賣/
2021/11/09	23	25.69	7.2	25.92	25.25	15.8	24,701	0.06%
2021/11/08	9	25.32	6	25.21	25.40	3	24,982	0.01%
2021/11/05	15	25.05	22.3	25.13	25.25	-7.3	25,683	-0.03%
2021/11/04	11	24.59	13.3	24.68	24.45	-2.2	26,515	-0.01%
2021/11/03	11.5	24.25	11	24.50	24.55	0.5	27,576	0.00%
2021/11/02	5.5	24.61	2	24.38	24.30	3.5	28,902	0.01%
2021/11/01	2.1	24.11	6	24.53	24.45	-4	31,450	-0.01%
2021/10/29	4.4	24.04	1	23.90	23.90	3.4	33,638	0.01%
2021/10/28	3.5	24.41	8.1	24.30	24.25	-4.6	34,847	-0.01%
2021/10/27	7	24.54	23	24.63	24.85	-16	35,551	-0.05%
2021/10/26	27	24.71	24.3	24.25	24.20	2.7	37,758	0.01%
2021/10/25	3.3	24.11	0	0.00	24.35	3.3	38,110	0.01%
2021/10/22	8	24.45	8.8	24.38	24.40	-0.8	38,221	0.00%
2021/10/21	8	24.08	20	24.14	23.85	-12	38,369	-0.03%
2021/10/20	7	24.06	14.2	24.07	24.05	-7.2	38,612	-0.02%
2021/10/19	1	23.90	11	24.11	24.05	-10	38,817	-0.03%
2021/10/18	6.4	23.93	0	0.00	23.60	6.4	39,240	0.02%
2021/10/15	24	24.17	3.2	24.06	23.85	20.7	39,725	0.05%
2021/10/14	1	23.20	12	23.17	23.15	-11	39,654	-0.03%
2021/10/13	10.1	23.03	2	22.75	22.80	8.1	39,685	0.02%
2021/10/12	8	23.50	5	23.50	23.65	3	39,739	0.01%
2021/10/08	0	0.00	1.3	24.59	24.25	-1.3	39,992	0.00%
2021/10/07	1	24.70	1	24.75	24.65	0	40,374	0.00%
2021/10/06	11.3	24.17	8.2	23.93	24.10	3.1	41,904	0.01%
2021/10/05	1.8	23.52	2.2	23.09	24.00	-0.5	43,296	0.00%
2021/10/04	1	24.40	9	23.39	23.00	-8	43,223	-0.02%
2021/10/01	4	24.65	0	0.00	24.10	4	43,315	0.01%
2021/09/30	5	25.12	4.3	25.34	25.30	0.7	43,355	0.00%
2021/09/29	14	25.08	11.7	24.98	24.90	2.3	43,544	0.01%
2021/09/28	8	26.16	7	26.14	26.05	1	44,063	0.00%
2021/09/27	2	26.90	2	26.73	26.50	0	44,114	0.00%
2021/09/24	1	26.75	11	26.77	26.80	-10	44,145	-0.02%
2021/09/23	1	26.59	6	26.25	26.25	-5	44,083	-0.01%
2021/09/22	41	26.06	35	26.04	26.05	6	44,133	0.01%
2021/09/17	36	26.73	52	26.86	27.00	-16	44,073	-0.04%
2021/09/16	40	26.97	60	26.99	26.80	-20	43,959	-0.05%
2021/09/15	38	27.16	2.1	27.01	26.85	35.9	43,793	0.08%
2021/09/14	21	27.29	13	27.51	27.15	8	43,716	0.02%
2021/09/13	15	27.47	16.1	27.75	27.30	-1.1	43,573	0.00%
2021/09/10	23	27.93	25	28.11	27.95	-2	43,362	0.00%
2021/09/09	87	27.79	86	27.82	27.75	1	42,888	0.00%
2021/09/08	104.1	27.78	46	27.32	27.05	58	42,075	0.14%	大買/
2021/09/07	49.2	28.85	59	28.93	28.40	-9.8	41,379	-0.02%
2021/09/06	271	29.35	212.2	29.74	30.20	58.8	40,346	0.15%	大買/大賣/
2021/09/03	172	28.18	129	28.30	28.80	43	36,730	0.12%	大買/大賣/
2021/09/02	22.2	27.40	47.1	27.04	26.20	-24.9	34,741	-0.07%
2021/09/01	12	26.90	18.1	26.36	27.05	-6.1	34,525	-0.02%
2021/08/31	27	25.60	35	25.63	25.70	-8	34,291	-0.02%
2021/08/30	20	27.63	23	27.61	27.80	-3	34,118	-0.01%
2021/08/27	11	26.99	14	27.16	27.35	-3	33,923	-0.01%
2021/08/26	31	27.67	37	27.63	27.20	-6	34,011	-0.02%
2021/08/25	54.1	27.40	96	27.45	27.00	-42	33,962	-0.12%
2021/08/24	23	27.05	6	26.79	26.65	17	33,608	0.05%
2021/08/23	13.1	26.19	17	26.31	26.95	-3.9	33,387	-0.01%
2021/08/20	3	25.10	15	24.80	24.80	-12	33,119	-0.04%
2021/08/19	11	25.10	50	24.92	24.60	-39	33,003	-0.12%
2021/08/18	88	25.31	26	24.96	25.70	62	33,223	0.19%
2021/08/17	7.1	24.76	2	25.20	24.10	5.1	33,752	0.01%
2021/08/16	3.5	24.79	12.1	25.51	24.90	-8.6	33,505	-0.03%
2021/08/13	28	25.88	16	26.08	25.55	12	33,200	0.04%
2021/08/12	18.1	27.12	43	26.91	26.90	-25	32,832	-0.08%
2021/08/11	29	27.30	11.3	27.62	26.50	17.7	32,317	0.05%
2021/08/10	22.5	28.20	81	28.05	28.10	-58.5	31,599	-0.19%
2021/08/09	123	29.83	76	29.92	29.35	47	30,664	0.15%	大買/
2021/08/06	174.8	30.10	202	29.92	29.25	-27.2	29,741	-0.09%	大買/大賣/
2021/08/05	107	30.46	80	30.28	30.65	27	28,528	0.09%	大買/
2021/08/04	111	28.41	43	28.35	29.00	68	26,027	0.26%	大買/
2021/08/03	51	26.56	99	26.78	27.75	-48	23,989	-0.20%
2021/08/02	47	25.92	17	25.66	25.50	30	22,932	0.13%
2021/07/30	104	26.14	141	26.24	25.60	-37	22,352	-0.17%	大買/大賣/
2021/07/29	27	24.69	20	24.75	24.65	7	20,122	0.03%
2021/07/28	27	23.50	2.7	23.49	23.50	24.3	19,872	0.12%
2021/07/27	9	24.86	11	25.17	24.55	-2	20,121	-0.01%
2021/07/26	3.1	24.85	29	25.00	24.95	-25.9	20,232	-0.13%
2021/07/23	3	24.27	203.1	24.65	24.15	-200.1	20,526	-0.97%	大賣/鉅額交易
2021/07/22	18	24.42	25	24.31	24.35	-7	21,128	-0.03%
2021/07/21	15.1	23.87	17	23.80	23.80	-1.9	22,342	-0.01%
2021/07/20	13	22.67	7	22.81	22.70	6	22,607	0.03%
2021/07/19	2	23.50	5	23.54	23.45	-3	23,761	-0.01%
2021/07/16	201	23.70	3.5	23.67	24.00	197.5	24,118	0.82%	大買/鉅額交易
2021/07/15	8.2	23.42	59.1	23.50	24.20	-50.8	24,197	-0.21%
2021/07/14	27.1	23.54	15	24.12	23.35	12.1	24,228	0.05%
2021/07/13	88.5	25.51	116	25.45	24.50	-27.5	24,184	-0.11%	大賣/
2021/07/12	120	24.18	434.1	23.97	24.65	-314.1	22,801	-1.38%	大買/大賣/鉅額交易
2021/07/09	0.1	22.65	0.1	22.45	22.45	0	21,461	0.00%
2021/07/08	116	22.61	7	22.71	22.50	109	21,806	0.50%	大買/鉅額交易
2021/07/07	0	0.00	5	22.31	22.30	-5	22,353	-0.02%
2021/07/06	55	22.61	74	22.18	22.15	-19	22,663	-0.08%
2021/07/05	153	22.40	152	22.36	22.90	1	22,708	0.00%	大買/大賣/
2021/07/01	1	21.40	150	21.47	21.15	-149	22,737	-0.66%	大賣/鉅額交易
2021/06/30	0	0.00	16	21.65	21.55	-16	23,033	-0.07%
2021/06/29	7	21.40	1	22.05	21.30	6	23,082	0.03%
2021/06/28	2	21.35	5	21.60	21.75	-3	23,092	-0.01%
2021/06/25	10	21.60	2	21.65	21.45	8	23,186	0.03%
2021/06/24	1	21.30	2	21.53	21.55	-1	23,252	0.00%
2021/06/23	4	21.23	1	21.30	21.30	3	23,282	0.01%
2021/06/22	5	21.05	6	21.08	20.85	-1	23,386	0.00%
2021/06/21	3	20.85	102	20.80	20.65	-99	23,434	-0.42%	大賣/
2021/06/18	6	21.75	10	21.55	21.40	-4	24,068	-0.02%
2021/06/17	5	21.75	16	21.75	21.90	-11	24,802	-0.04%
2021/06/16	26	21.61	2	21.53	21.25	24	25,304	0.09%
2021/06/15	3	22.23	12	22.20	21.95	-9	26,279	-0.03%
2021/06/11	8	21.78	6	21.74	21.70	2	26,200	0.01%
2021/06/10	9	21.68	13	21.77	21.75	-4	26,202	-0.02%
2021/06/09	37.1	22.03	38.1	22.02	21.95	-1	26,084	0.00%
2021/06/08	0	0.00	35	21.60	21.65	-35	25,538	-0.14%
2021/06/07	9	20.87	7	21.05	21.05	2	25,482	0.01%
2021/06/04	26	21.31	1	21.45	21.10	25	25,388	0.10%
2021/06/03	17.1	21.67	18	21.84	21.90	-1	25,315	0.00%
2021/06/02	32	21.64	0.1	21.70	21.50	32	25,091	0.13%
2021/06/01	0.1	21.45	37	21.46	21.45	-37	24,765	-0.15%
2021/05/31	14	21.24	11.1	21.43	21.20	3	24,673	0.01%
2021/05/28	35	21.12	40	21.23	21.15	-5	24,555	-0.02%
2021/05/27	7	20.55	9	20.59	20.80	-2	24,655	-0.01%
2021/05/26	19	21.09	5	20.90	20.75	14	24,700	0.06%
2021/05/25	61	20.95	62.1	21.16	21.50	-1.1	24,384	0.00%
2021/05/24	5	19.64	14	19.32	19.70	-9	23,592	-0.04%
2021/05/21	10	19.03	14	19.10	19.10	-4	23,619	-0.02%
2021/05/20	14	18.90	0	0.00	18.90	14	23,705	0.06%
2021/05/19	24	19.18	8	19.01	19.55	16	23,679	0.07%
2021/05/18	8	18.73	26	18.36	18.75	-18	23,624	-0.08%
2021/05/17	3	17.35	13	18.02	17.05	-10	23,690	-0.04%
2021/05/14	38.5	19.39	6	19.73	18.70	32.5	23,551	0.14%
2021/05/13	17	18.65	25	18.70	19.00	-8	23,366	-0.03%
2021/05/12	14.1	19.39	9	19.86	18.90	5.1	23,170	0.02%
2021/05/11	14	20.78	1	20.55	20.80	13	22,941	0.06%
2021/05/10	6	22.37	21	22.87	22.25	-15	22,796	-0.07%
2021/05/07	49	22.95	32	23.02	23.25	17	22,644	0.07%
2021/05/06	14	21.97	9	22.23	22.15	5	22,446	0.02%
2021/05/05	21	22.62	32	22.75	22.00	-11	22,372	-0.05%
2021/05/04	9	22.28	30	22.54	22.50	-21	22,259	-0.09%
2021/05/03	54.6	24.23	33	23.92	23.30	21.6	21,948	0.10%
2021/04/29	142	26.30	126.2	25.49	25.30	15.9	22,047	0.07%	大買/大賣/
2021/04/28	65	25.84	40	26.40	26.70	25	21,976	0.11%
2021/04/27	214.1	25.67	65.1	25.84	26.00	149	22,434	0.66%	大買/鉅額交易
2021/04/26	29	24.51	44	24.52	24.80	-15	21,944	-0.07%
2021/04/23	71	22.36	191.1	22.05	22.55	-120.1	21,284	-0.56%	大賣/鉅額交易
2021/04/22	24	21.01	78	21.45	20.50	-54	20,128	-0.27%
2021/04/21	92	20.98	9.1	21.17	20.90	83	19,705	0.42%
2021/04/20	61	20.99	65	21.24	21.20	-4	19,587	-0.02%
2021/04/19	345.1	20.58	13	20.87	21.00	332.1	19,504	1.70%	大買/鉅額交易
2021/04/16	26	20.51	4	20.55	20.55	22	19,257	0.11%
2021/04/15	23	20.12	10	19.93	20.10	13	19,080	0.07%
2021/04/14	47	20.10	25	19.46	19.80	22	18,920	0.12%
2021/04/13	20	21.44	20	20.94	20.30	0	18,627	0.00%
2021/04/12	29	20.73	25	20.80	20.60	4	17,965	0.02%
2021/04/09	29	20.03	77.4	20.23	20.05	-48.4	17,702	-0.27%
2021/04/08	61	20.10	120	20.03	19.95	-59	17,572	-0.34%	大賣/
2021/04/07	31	19.22	146	19.44	19.25	-115	17,205	-0.67%	大賣/鉅額交易
2021/04/06	93.3	19.02	14	19.13	19.10	79.3	17,117	0.46%
2021/04/01	4	18.84	0	0.00	18.55	4	17,121	0.02%
2021/03/31	23	18.73	32	18.70	18.65	-9	17,081	-0.05%
2021/03/30	2	18.40	0	0.00	18.65	2	17,135	0.01%
2021/03/29	3.1	18.45	7	18.53	18.35	-4	17,362	-0.02%
2021/03/26	17	18.51	5	18.59	18.35	12	17,325	0.07%
2021/03/25	4	18.38	0	0.00	18.20	4	17,241	0.02%
2021/03/24	2	18.25	31.1	18.33	18.30	-29	17,159	-0.17%
2021/03/23	48	19.03	51.1	18.84	18.45	-3.1	17,149	-0.02%
2021/03/22	89	19.06	52	18.91	18.90	37	16,568	0.22%
2021/03/19	59	18.17	56	18.24	18.50	3	15,787	0.02%
2021/03/18	38.1	18.10	41	18.25	17.55	-2.9	15,329	-0.02%
2021/03/17	2	17.00	1	17.05	16.90	1	14,517	0.01%
2021/03/16	18	16.99	1	16.80	16.85	17	15,043	0.11%
2021/03/15	0	0.00	21	16.70	16.65	-21	15,376	-0.14%
2021/03/12	21	16.67	26	16.81	16.60	-5	16,595	-0.03%
2021/03/11	27	16.44	13	16.35	16.60	14	17,823	0.08%
2021/03/08	10	16.30	0	0.00	16.00	10	21,049	0.05%
2021/03/05	9	16.17	0	0.00	16.15	9	21,536	0.04%
2021/03/04	6	16.68	0	0.00	16.55	6	22,386	0.03%
2021/03/03	5	16.80	7	16.91	17.10	-2	22,715	-0.01%
2021/03/02	13	17.45	34	17.80	17.00	-21	22,914	-0.09%
2021/02/26	0	0.00	17	17.03	17.15	-17	23,201	-0.07%
2021/02/25	16	17.08	20.1	17.12	17.00	-4.1	25,293	-0.02%
2021/02/24	2	16.88	2	17.10	16.80	0	26,346	0.00%
2021/02/23	3	16.70	18	17.15	17.20	-15	26,401	-0.06%
2021/02/22	5	16.95	2.1	17.34	17.00	2.9	26,273	0.01%
2021/02/19	22	17.04	3	17.00	17.00	19	26,200	0.07%
2021/02/18	10	16.95	31	16.78	16.85	-21	26,146	-0.08%
2021/02/17	11	16.70	206	16.43	16.70	-195	26,024	-0.75%	大賣/鉅額交易
2021/02/05	7	15.65	0	0.00	15.50	7	25,771	0.03%
2021/02/04	15	15.73	11	15.75	15.70	4	25,743	0.02%
2021/02/03	2	16.00	6	16.17	15.80	-4	25,738	-0.02%
2021/02/02	24.1	16.37	0	0.00	16.20	24.1	25,718	0.09%
2021/02/01	1	16.00	5	15.76	15.90	-4	25,574	-0.02%
2021/01/29	21	15.89	0	0.00	15.50	21	25,475	0.08%
2021/01/28	1	15.90	15	15.97	16.05	-14	25,412	-0.06%
2021/01/27	5.6	16.49	6	16.73	16.50	-0.4	25,422	0.00%
2021/01/26	6.1	16.80	2	16.68	16.45	4.1	25,447	0.02%
2021/01/25	1	16.90	5	17.19	16.95	-4	25,381	-0.02%
2021/01/22	28.2	17.24	20	17.10	17.30	8.2	25,339	0.03%
2021/01/21	23	16.89	23	17.09	16.75	0	24,989	0.00%
2021/01/20	55	17.14	161	17.97	16.60	-106	24,558	-0.43%	大賣/鉅額交易
2021/01/19	48	17.99	75	17.84	18.40	-27	23,282	-0.12%
2021/01/18	13	16.15	15	16.39	16.75	-2	22,232	-0.01%
2021/01/15	3	16.37	11	16.85	16.30	-8	22,298	-0.04%
2021/01/14	1	16.85	2	16.80	16.85	-1	22,326	0.00%
2021/01/13	1	16.85	2	16.80	16.80	-1	22,593	0.00%
2021/01/12	0	0.00	0.6	16.45	16.45	-0.6	22,486	0.00%
2021/01/11	5	17.02	22	17.12	17.20	-17	22,233	-0.08%
2021/01/08	2	16.65	8	16.76	16.60	-6	22,116	-0.03%
2021/01/07	2	16.58	1	16.45	16.50	1	22,150	0.00%
2021/01/06	11	16.75	14	16.87	16.40	-3	22,402	-0.01%
2021/01/05	22	16.87	40	17.03	17.00	-18	22,362	-0.08%
2021/01/04	3	16.45	7	16.40	16.70	-4	23,348	-0.02%
2020/12/31	0	0.00	40	16.95	17.00	-40	24,338	-0.16%
2020/12/30	2	17.48	5	17.50	17.50	-3	24,317	-0.01%
2020/12/29	23	17.70	22	17.58	17.60	1	24,299	0.00%
2020/12/28	13	18.13	2	18.18	18.15	11	24,212	0.05%
2020/12/25	1	17.35	5	17.25	17.30	-4	24,012	-0.02%
2020/12/24	16	17.53	5	17.50	17.25	11	24,580	0.04%
2020/12/23	16	17.86	8	17.71	17.55	8	24,708	0.03%
2020/12/22	4	17.88	3	17.80	17.10	1	24,496	0.00%
2020/12/21	0	0.00	6.5	17.77	17.95	-6.5	24,469	-0.03%
2020/12/18	5	17.80	165	17.90	17.80	-160	24,663	-0.65%	大賣/鉅額交易
2020/12/17	30	18.15	82.7	18.05	18.30	-52.7	24,837	-0.21%
2020/12/16	115	17.90	31	17.95	18.10	84	24,926	0.34%	大買/
2020/12/15	22	17.41	5.1	17.20	17.20	17	24,906	0.07%
2020/12/14	5	17.93	18	17.90	17.90	-13	24,946	-0.05%
2020/12/11	27	17.71	23	17.26	17.35	4	25,346	0.02%
2020/12/10	226.1	17.58	62	17.74	17.60	164.1	25,770	0.64%	大買/鉅額交易
2020/12/09	8	19.56	60.1	19.47	19.50	-52.1	26,092	-0.20%
2020/12/08	104.5	20.83	139.2	20.37	20.80	-34.7	25,833	-0.13%	大買/大賣/
2020/12/07	315	20.46	122.9	20.12	20.65	192.1	24,665	0.78%	大買/大賣/鉅額交易
2020/12/04	73	18.13	46.3	18.38	18.80	26.7	23,431	0.11%
2020/12/03	338	16.89	32.4	17.16	17.10	305.6	22,291	1.37%	大買/鉅額交易
2020/12/02	58	15.75	40.4	15.47	16.00	17.6	21,137	0.08%
2020/12/01	17	14.89	35.1	14.87	14.95	-18.1	20,557	-0.09%
2020/11/30	23.1	14.66	9	14.58	14.60	14.1	20,137	0.07%
2020/11/27	9	13.67	42	13.73	13.85	-33	19,216	-0.17%
2020/11/26	45	13.48	22	13.25	13.55	23	18,917	0.12%
2020/11/25	3.2	13.41	3	13.38	13.45	0.2	18,602	0.00%
2020/11/24	160	13.47	50.3	13.46	13.25	109.7	18,030	0.61%	大買/鉅額交易
2020/11/23	28	12.72	52.7	12.68	12.90	-24.7	15,856	-0.16%
2020/11/20	0.5	11.65	29	11.62	11.75	-28.5	14,750	-0.19%
2020/11/19	2	11.30	1	11.35	11.35	1	14,571	0.01%
2020/11/18	0	0.00	10	11.29	11.30	-10	14,639	-0.07%
2020/11/17	0	0.00	17.3	11.23	11.15	-17.3	14,669	-0.12%
2020/11/16	14	11.18	0	0.00	11.10	14	15,115	0.09%
2020/11/13	3	11.05	9	11.19	11.20	-6	15,210	-0.04%
2020/11/12	2	11.15	4	11.24	11.15	-2	15,547	-0.01%
2020/11/11	2	11.20	0	0.00	11.15	2	15,895	0.01%
2020/11/10	3	11.37	0	0.00	11.20	3	15,948	0.02%
2020/11/09	0	0.00	7.9	11.40	11.40	-7.9	15,935	-0.05%
2020/11/06	2	11.15	1.1	11.34	11.10	0.9	15,924	0.01%
2020/11/05	12	11.29	0	0.00	11.30	12	16,133	0.07%
2020/11/04	1.7	11.39	2	11.53	11.45	-0.3	16,157	0.00%
2020/11/03	0	0.00	4.4	11.25	11.30	-4.4	16,227	-0.03%
2020/11/02	4	11.04	0	0.00	11.10	4	16,317	0.02%
2020/10/30	25	11.35	8	11.31	11.20	17	16,393	0.10%
2020/10/29	11	11.73	8	11.74	11.70	3	16,375	0.02%
2020/10/28	9.7	12.07	1	12.10	11.85	8.7	16,457	0.05%
2020/10/27	12	12.19	2	12.30	12.30	10	16,375	0.06%
2020/10/26	24	12.28	1	12.55	12.30	23	16,397	0.14%
2020/10/23	31	12.54	15	12.59	12.40	16	16,383	0.10%
2020/10/22	8	12.33	10	12.63	12.80	-2	17,709	-0.01%
2020/10/21	2	12.73	33	12.58	12.45	-31	17,697	-0.18%
2020/10/20	10	12.25	0	0.00	12.15	10	17,553	0.06%
2020/10/19	1	12.35	1	12.45	12.25	0	18,132	0.00%
2020/10/16	10	12.40	0	0.00	12.20	10	18,113	0.06%
2020/10/15	5	12.44	2	12.50	12.45	3	18,149	0.02%
2020/10/14	34	12.66	40	12.71	12.60	-6	17,999	-0.03%
2020/10/13	15	12.44	2	12.55	12.45	13	17,783	0.07%
2020/10/12	42	12.73	33	12.90	12.85	9	17,691	0.05%
2020/10/08	10	12.48	112	12.76	12.80	-102	16,660	-0.61%	大賣/鉅額交易
2020/10/07	4	11.63	4	11.69	11.65	0	15,596	0.00%
2020/10/06	2	11.60	0	0.00	11.55	2	15,445	0.01%
2020/10/05	3	11.77	20	11.60	11.60	-17	15,510	-0.11%
2020/09/30	13	11.33	24	11.62	11.70	-11	15,428	-0.07%
2020/09/29	13	11.65	2	11.75	11.70	11	15,331	0.07%
2020/09/28	0	0.00	13.5	11.25	11.30	-13.5	15,082	-0.09%
2020/09/25	6	10.77	1	10.10	10.30	5	15,003	0.03%
2020/09/24	3	11.10	12	11.15	11.05	-9	15,028	-0.06%
2020/09/23	94	11.30	4	11.43	11.20	90	15,112	0.60%
2020/09/22	7	12.89	8	12.93	12.95	-1	14,912	-0.01%
2020/09/21	1	13.10	13	13.20	13.05	-12	14,723	-0.08%
2020/09/18	20	13.34	7	13.43	13.30	13	14,571	0.09%
2020/09/17	15	13.28	10	13.42	13.35	5	14,499	0.03%
2020/09/16	35	13.76	9	14.01	13.40	26	14,458	0.18%
2020/09/15	32	13.98	34.6	13.78	13.60	-2.6	14,093	-0.02%
2020/09/14	4	13.13	27	13.41	13.95	-23	13,490	-0.17%
2020/09/11	16	12.66	16	12.78	12.70	0	12,634	0.00%
2020/09/09	9	12.58	9	12.52	12.60	0	12,495	0.00%
2020/09/08	2	12.45	0	0.00	12.40	2	12,524	0.02%
2020/09/07	10	12.45	1	12.60	12.40	9	12,692	0.07%
2020/09/04	15	12.04	12	12.11	12.30	3	12,518	0.02%
2020/09/03	5	12.65	23	12.57	12.70	-18	12,598	-0.14%
2020/09/02	18	12.36	2	12.45	12.35	16	12,540	0.13%
2020/09/01	10	12.40	2	12.55	12.40	8	12,791	0.06%
2020/08/31	0	0.00	3	12.45	12.40	-3	12,804	-0.02%
2020/08/28	4	12.35	0	0.00	12.35	4	12,926	0.03%
2020/08/27	2	12.55	5	12.50	12.45	-3	12,958	-0.02%
2020/08/26	1	12.50	0	0.00	12.45	1	13,041	0.01%
2020/08/25	0	0.00	5	12.38	12.40	-5	13,082	-0.04%
2020/08/24	9	12.36	4	12.25	12.30	5	13,164	0.04%
2020/08/21	2	12.45	7	12.33	12.35	-5	13,315	-0.04%
2020/08/20	11	12.12	1	12.00	11.95	10	13,678	0.07%
2020/08/19	9	13.33	1	13.60	13.15	8	13,485	0.06%
2020/08/18	18	13.63	0	0.00	13.60	18	13,783	0.13%
2020/08/17	1	13.50	36.3	13.13	13.50	-35.3	14,643	-0.24%
2020/08/14	0	0.00	19	12.68	12.85	-19	15,164	-0.13%
2020/08/13	0	0.00	13	12.75	12.55	-13	15,327	-0.08%
2020/08/12	17	12.66	0	0.00	12.55	17	15,439	0.11%
2020/08/11	28	12.92	14	13.08	12.85	14	15,645	0.09%
2020/08/10	13	12.73	10	12.85	12.70	3	15,571	0.02%
2020/08/07	29	12.87	10	13.01	12.70	19	15,607	0.12%
2020/08/06	10	13.05	14	12.75	12.80	-4	15,558	-0.03%
2020/08/05	10	12.93	0	0.00	12.65	10	15,573	0.06%
2020/08/04	13	12.88	12	13.07	12.70	1	15,967	0.01%
2020/08/03	22	12.85	9	12.82	12.70	13	15,886	0.08%
2020/07/31	0	0.00	1	12.40	12.45	-1	15,792	-0.01%
2020/07/30	3	12.37	2	12.40	12.45	1	15,953	0.01%
2020/07/29	5	12.17	0.1	12.20	12.25	4.9	16,109	0.03%
2020/07/28	86	12.65	72	12.50	12.30	14	16,093	0.09%
2020/07/27	0	0.00	20	12.25	12.10	-20	14,859	-0.13%
2020/07/24	0	0.00	19	12.36	11.90	-19	14,983	-0.13%
2020/07/23	22	12.61	30	12.54	12.45	-8	15,158	-0.05%
2020/07/22	6	11.95	0	0.00	11.85	6	14,855	0.04%
2020/07/21	22	11.85	10	11.65	11.85	12	15,361	0.08%
2020/07/20	1	11.35	0.1	11.40	11.40	0.9	15,784	0.01%
2020/07/17	15	11.72	20	11.55	11.65	-5	16,118	-0.03%
2020/07/16	11	11.99	0.7	11.95	12.05	10.3	16,755	0.06%
2020/07/15	14	11.76	1.5	11.80	11.70	12.5	16,935	0.07%
2020/07/14	1	12.25	1	12.05	12.00	0	17,270	0.00%
2020/07/13	1	12.20	0	0.00	12.15	1	17,607	0.01%
2020/07/10	4	12.14	13	12.18	12.20	-9	17,621	-0.05%
2020/07/09	6	13.12	21	13.12	12.90	-15	17,619	-0.09%
2020/07/08	7	13.10	3	13.08	13.05	4	17,545	0.02%
2020/07/07	3	13.20	23	13.20	12.95	-20	17,497	-0.11%
2020/07/06	14	13.25	3	13.23	13.35	11	17,123	0.06%
2020/07/03	39	13.06	21	13.02	13.00	18	16,896	0.11%
2020/07/02	3	12.68	4	12.71	12.70	-1	16,861	-0.01%
2020/07/01	0	0.00	1	12.45	12.50	-1	16,738	-0.01%
2020/06/30	17	12.27	0	0.00	12.25	17	16,677	0.10%
2020/06/29	6	12.16	0	0.00	12.15	6	16,648	0.04%
2020/06/24	20	12.50	1	12.50	12.35	19	16,639	0.11%
2020/06/23	0	0.00	1	12.55	12.55	-1	16,686	-0.01%
2020/06/22	1	12.40	18	12.51	12.35	-17	16,671	-0.10%
2020/06/19	2	12.15	2.9	12.13	12.30	-0.9	16,686	-0.01%
2020/06/17	2	11.95	2	11.95	12.00	0	16,781	0.00%
2020/06/16	6	12.03	0	0.00	11.95	6	16,721	0.04%
2020/06/15	1	11.80	0	0.00	11.85	1	16,769	0.01%
2020/06/12	0	0.00	108	11.97	12.05	-108	16,667	-0.65%	大賣/鉅額交易
2020/06/11	2	11.68	5	11.92	11.65	-3	16,465	-0.02%
2020/06/10	111	11.80	45	11.80	11.75	66	16,346	0.40%	大買/
2020/06/09	1	12.80	2	12.73	12.70	-1	16,044	-0.01%
2020/06/08	0	0.00	8	13.20	12.90	-8	16,000	-0.05%
2020/06/04	5	12.70	4	12.73	12.55	1	15,571	0.01%
2020/06/02	2	12.45	7	12.48	12.45	-5	15,391	-0.03%
2020/06/01	2	12.45	2	12.45	12.45	0	15,419	0.00%
2020/05/29	26	12.45	14	12.20	12.45	12	15,353	0.08%
2020/05/28	2	12.35	11	12.39	12.20	-9	15,195	-0.06%
2020/05/27	33	12.42	67	12.25	12.30	-34	14,948	-0.23%
2020/05/26	29	13.29	20	13.26	13.30	9	14,452	0.06%
2020/05/25	16	13.70	24	13.87	13.55	-8	14,151	-0.06%
2020/05/22	82	13.89	38	13.98	13.90	44	13,764	0.32%
2020/05/21	24	12.91	18	12.89	13.20	6	12,518	0.05%
2020/05/20	9	12.11	17	12.04	12.00	-8	11,598	-0.07%
2020/05/19	0	0.00	2	12.13	11.90	-2	11,337	-0.02%
2020/05/18	40	11.96	24	12.03	11.95	16	11,161	0.14%
2020/05/15	0	0.00	2	11.70	11.75	-2	10,866	-0.02%
2020/05/14	9	11.63	0	0.00	11.55	9	10,661	0.08%
2020/05/13	0	0.00	5	11.82	11.80	-5	10,538	-0.05%
2020/05/12	9	11.81	38	11.89	11.60	-29	10,400	-0.28%
2020/05/11	66	12.37	34	12.10	11.95	32	10,201	0.31%
2020/05/08	7	11.55	7	11.66	11.60	0	9,648	0.00%
2020/05/07	7	11.62	4	11.65	11.60	3	9,591	0.03%
2020/05/06	4	11.54	13	11.53	11.55	-9	9,440	-0.10%
2020/05/05	18	11.64	3	11.85	11.55	15	9,290	0.16%
2020/05/04	3	11.57	2	11.65	11.75	1	9,010	0.01%
2020/04/30	10	11.66	6	11.70	11.55	4	8,845	0.05%
2020/04/29	33	11.50	36	11.70	11.45	-3	8,535	-0.04%
2020/04/28	19	12.03	15	11.95	11.70	4	8,227	0.05%
2020/04/27	0	0.00	7	11.95	11.80	-7	7,914	-0.09%
2020/04/24	40	11.94	20	11.85	11.70	20	7,612	0.26%
2020/04/23	4	10.95	25	10.93	11.70	-21	7,064	-0.30%
2020/04/22	0	0.00	1	10.80	10.85	-1	6,507	-0.02%
2020/04/21	41	11.16	30	10.82	11.10	11	6,124	0.18%
2020/04/20	27	10.35	38	10.02	10.35	-11	5,379	-0.20%
2020/04/17	37	9.96	16	10.23	9.89	21	5,121	0.41%
2020/04/16	1	9.79	11	9.79	9.79	-10	4,686	-0.21%
2020/04/14	5	9.06	2	8.87	8.90	3	4,148	0.07%
2020/04/13	2	8.72	1	8.62	8.68	1	4,029	0.02%
2020/04/10	0	0.00	4	8.51	8.50	-4	4,032	-0.10%
2020/04/09	5	8.65	0	0.00	8.59	5	4,060	0.12%
2020/04/08	0	0.00	4	8.49	8.65	-4	4,089	-0.10%
2020/04/07	5	8.51	1	8.67	8.46	4	4,424	0.09%
2020/04/06	2	8.15	74	8.25	8.24	-72	4,315	-1.67%
2020/04/01	0	8.10	3	8.09	8.15	-3	4,253	-0.07%
2020/03/31	11.7	8.07	8	8.03	8.02	3.7	4,208	0.09%
2020/03/30	10	8.12	1	8.05	8.08	9	4,136	0.22%
2020/03/27	6	8.07	33	8.11	7.98	-27	4,087	-0.66%
2020/03/26	94	8.05	25	8.23	8.20	69	4,081	1.69%
2020/03/25	9	8.20	12	8.34	8.03	-3	3,993	-0.08%
2020/03/24	28	8.01	4	7.82	8.16	24	3,796	0.63%
2020/03/23	10	7.31	7	7.23	7.44	3	3,618	0.08%
2020/03/19	2	5.97	10	6.05	6.16	-8	3,595	-0.22%
2020/03/18	1	5.59	0	0.00	5.60	1	3,453	0.03%
2020/03/16	0	0.00	10	6.44	6.06	-10	3,430	-0.29%
2020/03/13	6	6.21	0	0.00	6.45	6	3,457	0.17%
2020/03/12	5	6.96	0	0.00	6.88	5	3,411	0.15%
2020/03/10	0	0.00	15	7.53	7.71	-15	3,538	-0.42%
2020/03/09	5	7.62	2	8.00	7.66	3	3,649	0.08%
2020/03/06	0	0.00	2	7.79	7.98	-2	3,580	-0.06%
2020/03/05	29	8.05	2	7.97	7.97	27	3,557	0.76%
2020/02/27	0	0.00	2	7.55	7.44	-2	3,375	-0.06%
2020/02/13	0	0.00	3	7.77	7.77	-3	3,424	-0.09%
2020/02/12	2	7.99	5	8.03	7.91	-3	3,421	-0.09%
2020/02/10	0	0.00	1	7.67	7.67	-1	3,354	-0.03%
2020/02/07	1	7.67	5	7.65	7.64	-4	3,322	-0.12%
2020/02/06	0	0.00	1	7.60	7.82	-1	3,359	-0.03%
2020/02/05	1	7.35	0	0.00	7.35	1	3,268	0.03%
2020/02/04	0	0.00	1	7.31	7.30	-1	3,252	-0.03%
2020/02/03	1	7.11	0	0.00	7.11	1	3,238	0.03%
2020/01/31	0	0.00	2	7.35	7.43	-2	3,207	-0.06%
2020/01/20	0	0.00	1	8.17	8.16	-1	3,113	-0.03%
2020/01/13	1	8.22	0	0.00	8.22	1	3,111	0.03%
2020/01/10	0	0.00	0	8.15	8.20	0	3,133	0.00%
2020/01/07	1	8.20	0	0.00	8.22	1	3,091	0.03%
2020/01/03	0	0.00	13	8.81	8.65	-13	2,999	-0.43%
2020/01/02	12	9.14	7	9.16	9.03	5	2,890	0.17%
2019/12/31	2	9.24	1	8.96	9.13	1	2,791	0.04%
2019/12/30	1	8.78	1	8.58	8.73	0	2,385	0.00%
2019/12/23	11	8.63	0	0.00	8.59	11	2,375	0.46%
2019/12/16	0	0.00	18	8.35	8.38	-18	2,194	-0.82%
2019/12/13	10	8.24	0	0.00	8.24	10	2,158	0.46%
2019/12/12	0	0.00	2	8.40	8.31	-2	2,127	-0.09%
2019/12/11	6	8.29	1	8.31	8.25	5	2,093	0.24%
2019/12/06	1	8.21	0	0.00	8.20	1	2,053	0.05%
2019/12/05	5	8.53	18	8.44	8.35	-13	2,045	-0.64%
2019/12/04	0	0.00	31	8.34	8.39	-31	2,231	-1.39%
2019/12/02	7	8.13	0	0.00	8.11	7	2,111	0.33%
2019/11/28	15	8.19	0	0.00	8.15	15	2,113	0.71%
2019/11/25	5	8.31	10	8.23	8.12	-5	2,077	-0.24%
2019/11/22	10	8.01	0	0.00	8.01	10	1,967	0.51%
2019/11/21	3	7.95	0	0.00	7.95	3	1,942	0.15%
2019/11/20	2	7.96	0	0.00	8.02	2	1,942	0.10%
2019/11/19	6	8.01	0	0.00	8.00	6	1,949	0.31%
2019/11/11	0	0.00	3	8.02	8.01	-3	2,032	-0.15%
2019/11/07	2	8.22	0	0.00	8.21	2	2,010	0.10%
2019/11/05	2	8.27	1	8.19	8.19	1	2,005	0.05%
2019/10/29	0	0.00	12	8.24	8.22	-12	1,970	-0.61%
2019/10/24	4	8.50	5	8.52	8.31	-1	1,960	-0.05%
2019/10/18	20	8.40	0	0.00	8.31	20	2,025	0.99%
2019/10/16	5	8.31	12	8.28	8.34	-7	2,152	-0.33%
2019/10/15	0	0.00	16	8.24	8.21	-16	2,130	-0.75%
2019/10/04	0	0.00	110	8.17	8.13	-110	2,152	-5.11%	大賣/鉅額交易
2019/09/26	0	0.00	2	8.46	8.37	-2	2,132	-0.09%
2019/09/24	110	8.49	1	8.49	8.42	109	1,987	5.49%	大買/鉅額交易
2019/09/12	2	8.26	1	8.28	8.23	1	1,936	0.05%
2019/09/10	1	8.11	0	0.00	8.16	1	1,922	0.05%
2019/09/09	0	0.00	5	8.26	8.23	-5	1,891	-0.26%
2019/09/06	0	0.00	10	8.41	8.41	-10	1,872	-0.53%
2019/09/04	0	0.00	10	8.09	8.12	-10	1,520	-0.66%
2019/09/03	0	0.00	1	8.09	8.04	-1	1,505	-0.07%
2019/08/26	0	0.00	2	7.91	7.88	-2	1,484	-0.13%
2019/08/23	6	8.12	1	8.09	8.05	5	1,485	0.34%
2019/08/20	34	8.29	0	0.00	8.15	34	1,468	2.32%
2019/08/12	0	0.00	20	7.90	7.91	-20	1,425	-1.40%
2019/08/08	0	0.00	0	7.91	7.95	0	1,428	0.00%
2019/08/05	2	8.08	0	0.00	7.91	2	1,473	0.14%
2019/08/02	3	8.15	0	0.00	8.14	3	1,482	0.20%
2019/07/25	0	0.00	1	8.63	8.58	-1	1,591	-0.06%
2019/07/24	0	0.00	9	8.55	8.55	-9	1,586	-0.57%
2019/07/22	0	0.00	2	8.46	8.47	-2	1,632	-0.12%
2019/07/19	11	8.60	31	8.53	8.57	-20	1,792	-1.12%
2019/07/17	3	8.17	0	0.00	8.17	3	1,953	0.15%
2019/07/10	35	8.20	0	0.00	8.25	35	2,245	1.56%
2019/07/04	0	0.00	2	8.16	8.14	-2	2,338	-0.09%
2019/06/27	0	0.00	3	8.22	8.21	-3	2,765	-0.11%
2019/06/24	1	8.01	0	0.00	8.04	1	2,781	0.04%
2019/06/20	2	8.09	0	0.00	8.09	2	2,795	0.07%
2019/06/19	0	0.00	20	7.99	7.99	-20	2,827	-0.71%
2019/06/14	0	0.00	3	8.12	8.02	-3	2,856	-0.11%
2019/05/29	0	7.94	0	0.00	7.98	0	3,020	0.00%
2019/05/23	0	0.00	10	7.84	7.81	-10	3,038	-0.33%
2019/05/10	5	8.15	0	0.00	8.16	5	3,519	0.14%
2019/05/08	1	8.56	0	0.00	8.55	1	3,480	0.03%
2019/04/29	0	0.00	1	8.92	8.89	-1	3,476	-0.03%
2019/04/26	0	0.00	16	9.17	9.04	-16	3,441	-0.46%
2019/04/25	27	9.45	14	9.40	9.31	13	3,367	0.39%
2019/04/24	10	9.26	0	0.00	9.12	10	3,153	0.32%
2019/04/23	4	9.42	11	9.49	9.28	-7	3,076	-0.23%
2019/04/19	1	8.92	0	0.00	9.18	1	2,760	0.04%
2019/04/17	0	0.00	2	8.93	8.91	-2	2,612	-0.08%
2019/04/12	0	0.00	10	8.76	8.66	-10	2,588	-0.39%
2019/04/09	1	8.97	1	8.89	8.85	0	2,561	0.00%
2019/04/08	0	0.00	3	8.94	8.90	-3	2,534	-0.12%
2019/04/03	20	8.48	3	8.57	8.73	17	2,414	0.70%
2019/03/25	3	8.14	0	0.00	8.17	3	2,173	0.14%
2019/03/20	3	8.46	0	0.00	8.46	3	2,146	0.14%
2019/03/19	0	0.00	3	8.60	8.54	-3	2,184	-0.14%
2019/03/18	8	8.43	0	0.00	8.47	8	2,187	0.37%
2019/03/15	10	8.51	0	0.00	8.31	10	2,199	0.45%
2019/03/08	0	0.00	4	8.75	8.75	-4	2,408	-0.17%
2019/03/04	0	8.81	0	0.00	8.86	0	2,486	0.00%
2019/02/19	4	8.96	0	0.00	8.96	4	2,610	0.15%
2019/02/18	0	0.00	30	8.91	8.88	-30	2,665	-1.13%
2019/02/13	40	9.25	0	0.00	8.99	40	2,722	1.47%
2018/12/12	0	0.00	1	9.50	9.46	-1	2,882	-0.03%
2018/12/07	0	0.00	5	9.20	9.20	-5	2,849	-0.18%
2018/12/05	5	9.38	0	0.00	9.51	5	2,796	0.18%
2018/11/19	0	0.00	1	8.61	8.65	-1	2,738	-0.04%
2018/11/16	1	8.80	0	0.00	8.57	1	2,843	0.04%
2018/11/15	0	0.00	1	8.55	8.72	-1	2,856	-0.04%
2018/11/14	5	8.48	5	8.35	8.30	0	2,860	0.00%
2018/11/13	2	8.16	0	0.00	8.32	2	2,898	0.07%
2018/11/12	2	8.40	0	0.00	8.29	2	2,949	0.07%
2018/11/07	0	0.00	5	7.73	7.76	-5	3,040	-0.16%
2018/10/26	5	7.02	0	0.00	6.90	5	3,630	0.14%
2018/10/11	6	8.14	0	0.00	8.14	6	5,852	0.10%
2018/10/05	1	9.22	5	9.47	9.35	-4	5,874	-0.07%
2018/10/03	2	9.96	0	0.00	9.90	2	5,988	0.03%
2018/10/02	2	10.15	0	0.00	10.10	2	6,140	0.03%
2018/09/28	2	10.00	0	0.00	10.05	2	6,336	0.03%
2018/09/26	0	0.00	5	10.24	10.15	-5	6,634	-0.08%
2018/09/21	2	9.42	0	0.00	9.48	2	7,281	0.03%
2018/09/20	1	9.46	0	0.00	9.35	1	7,677	0.01%
2018/09/19	2	9.52	0	0.00	9.44	2	7,767	0.03%
2018/09/13	0	0.00	2	9.40	9.38	-2	8,852	-0.02%
2018/09/10	0	0.00	6	9.54	9.15	-6	9,924	-0.06%
2018/09/07	0	0.00	90	9.61	9.61	-90	10,225	-0.88%
2018/09/06	0	0.00	10	10.20	10.05	-10	10,733	-0.09%
2018/09/03	2	10.45	2	10.65	10.25	0	12,685	0.00%
2018/08/29	2	10.50	0	0.00	10.50	2	16,025	0.01%
2018/08/28	13	10.54	2	10.60	10.60	11	16,376	0.07%
2018/08/27	0	0.00	0.1	10.40	10.50	-0.1	16,465	0.00%
2018/08/22	0	0.00	20	10.30	10.30	-20	17,500	-0.11%
2018/08/21	20	10.21	6	10.15	10.10	14	17,614	0.08%
2018/08/20	0	0.00	2	10.30	10.30	-2	17,550	-0.01%
2018/08/17	2	10.20	0	0.00	9.99	2	17,501	0.01%
2018/08/15	10	10.10	0	0.00	10.00	10	17,400	0.06%
2018/08/14	3	10.40	0	0.00	10.40	3	17,369	0.02%
2018/08/13	1.3	10.49	0	0.00	10.30	1.3	17,346	0.01%
2018/08/10	1	11.05	0	0.00	11.05	1	17,232	0.01%
2018/08/09	41	11.47	64	11.37	11.25	-23	17,162	-0.13%
2018/08/08	13	11.93	9	12.00	11.75	4	17,058	0.02%
2018/08/06	10	11.90	1	11.75	11.70	9	16,955	0.05%
2018/08/02	10	11.50	0	0.00	11.50	10	16,835	0.06%
2018/08/01	2	12.20	0	0.00	12.25	2	16,735	0.01%
2018/07/30	20	12.23	20	12.35	12.15	0	16,774	0.00%
2018/07/27	12	12.40	15	12.45	12.40	-3	16,647	-0.02%
2018/07/26	20	12.49	31	12.58	12.45	-11	16,608	-0.07%
2018/07/25	0	0.00	2	12.80	12.85	-2	16,582	-0.01%
2018/07/24	14	12.68	22	12.81	13.05	-8	16,509	-0.05%
2018/07/23	16	12.49	9	12.53	12.45	7	16,330	0.04%
2018/07/20	183	13.52	73	13.57	13.10	110	16,155	0.68%	大買/鉅額交易
2018/07/19	24	12.67	22	12.84	13.00	2	15,369	0.01%
2018/07/18	0	0.00	5	11.63	12.00	-5	14,633	-0.03%
2018/07/17	2	11.30	0	0.00	11.30	2	14,501	0.01%
2018/07/16	2	11.50	0	0.00	11.45	2	14,463	0.01%
2018/07/12	0	0.00	3	11.45	11.50	-3	14,396	-0.02%
2018/07/11	4	11.33	0	0.00	11.15	4	14,366	0.03%
2018/07/06	10	11.10	15	11.20	11.20	-5	14,090	-0.04%
2018/07/03	0	0.00	3	12.13	11.90	-3	13,729	-0.02%
2018/07/02	4	13.00	41	12.98	12.70	-37	13,515	-0.27%
2018/06/29	482	12.80	440	12.80	12.80	42	12,993	0.32%	大買/大賣/
2018/06/27	0	0.00	3	11.70	11.70	-3	12,541	-0.02%
2018/06/26	3	12.00	11	12.00	12.00	-8	12,418	-0.06%
2018/06/25	1	12.45	22	12.34	11.90	-21	12,183	-0.17%
2018/06/22	6	13.37	5	13.10	12.90	1	11,922	0.01%
2018/06/21	9	13.33	0	0.00	13.15	9	11,578	0.08%
2018/06/20	9	13.88	38	13.78	13.50	-29	11,318	-0.26%
2018/06/19	46	13.55	35	14.02	13.45	11	10,836	0.10%
2018/06/15	20.2	13.84	18	14.20	13.85	2.1	10,719	0.02%
2018/06/14	15	14.24	33	14.00	13.55	-18	10,476	-0.17%
2018/06/13	84	14.55	126.5	14.63	14.50	-42.5	9,958	-0.43%	大賣/
2018/06/12	40	14.16	165	14.40	13.90	-125	9,156	-1.37%	大賣/鉅額交易
2018/06/11	55	14.01	57	13.92	13.90	-2	8,799	-0.02%
2018/06/08	188	14.14	84	13.91	13.60	104	8,242	1.26%	大買/鉅額交易
2018/06/07	29	12.92	51	12.87	13.30	-22	7,087	-0.31%
2018/06/06	122	11.97	147	11.48	12.10	-25	6,550	-0.38%	大買/大賣/
2018/06/05	36	11.28	24.1	11.15	11.00	11.9	5,375	0.22%
2018/06/04	9	10.55	6	10.59	10.65	3	5,547	0.05%
2018/06/01	45	11.18	13	11.20	10.65	32	6,029	0.53%
2018/05/31	73	10.43	1	10.55	10.55	72	5,436	1.32%
2018/05/30	60	9.60	12	9.46	9.94	48	5,182	0.93%
2018/05/29	8	9.77	34	9.62	9.63	-26	5,035	-0.52%
2018/05/23	5	9.23	0	0.00	9.17	5	5,338	0.09%
2018/05/22	0	0.00	2	9.30	9.33	-2	5,404	-0.04%
2018/05/17	24	8.98	0	0.00	9.00	24	5,483	0.44%
2018/05/07	11	9.03	0	0.00	8.86	11	7,109	0.15%
2018/05/02	1	8.88	0	0.00	8.85	1	8,500	0.01%
2018/04/30	0	0.00	3	8.36	8.50	-3	8,527	-0.04%
2018/04/26	3	8.31	0	0.00	8.28	3	8,576	0.03%
2018/04/19	2	8.90	0	0.00	8.89	2	8,629	0.02%
2018/04/17	0	0.00	2	8.78	8.79	-2	8,677	-0.02%
2018/04/11	4	9.40	0	0.00	9.31	4	8,965	0.04%
2018/04/03	0	0.00	0.9	9.41	9.46	-0.9	8,884	-0.01%
2018/03/31	0	0.00	8	9.63	9.61	-8	8,856	-0.09%
2018/03/30	0.2	9.70	0	0.00	9.75	0.2	8,842	0.00%
2018/03/29	3	9.92	0	0.00	9.83	3	8,845	0.03%
2018/03/27	8	9.98	0	0.00	9.85	8	8,845	0.09%
2018/03/26	0	0.00	2	9.85	9.74	-2	8,798	-0.02%
2018/03/23	2	9.51	2	9.62	9.50	0	8,849	0.00%
2018/03/21	2	10.00	1	9.98	10.00	1	8,875	0.01%
2018/03/20	7	10.06	5	10.05	9.90	2	8,769	0.02%
2018/03/16	10	10.15	0	0.00	10.15	10	8,684	0.12%
2018/03/15	7	10.21	6	10.48	10.20	1	8,653	0.01%
2018/03/13	3	10.40	3	10.25	10.15	0	8,474	0.00%
2018/03/12	0.1	10.20	26	10.28	10.30	-25.9	8,410	-0.31%
2018/03/09	20	9.86	0	0.00	9.92	20	8,149	0.25%
2018/03/08	3	10.35	12	10.27	10.05	-9	8,080	-0.11%
2018/03/07	10	9.91	9	9.88	10.15	1	7,635	0.01%
2018/03/06	0.5	9.26	3	9.32	9.27	-2.5	7,659	-0.03%
2018/03/05	2	9.32	2	9.46	9.31	0	7,890	0.00%
2018/03/02	12	9.42	1	9.42	9.40	11	7,816	0.14%
2018/03/01	0	0.00	3	9.20	9.55	-3	7,760	-0.04%
2018/02/27	0	0.00	14	9.17	9.08	-14	7,820	-0.18%
2018/02/26	8	9.35	0	0.00	9.12	8	7,850	0.10%
2018/02/22	0	0.00	7	8.69	8.97	-7	7,626	-0.09%
2018/02/12	3	8.15	3	8.19	8.21	0	7,613	0.00%
2018/02/09	0	0.00	2	7.90	8.30	-2	7,568	-0.03%
2018/02/08	0	0.00	1	8.46	8.45	-1	7,520	-0.01%
2018/02/07	1	8.86	1	8.75	8.64	0	7,487	0.00%
2018/02/06	21.1	8.78	5.9	8.42	8.51	15.1	7,579	0.20%
2018/02/05	3	9.19	0	0.00	9.31	3	7,563	0.04%
2018/02/02	2	9.68	9	9.82	9.61	-7	7,551	-0.09%
2018/02/01	2.1	10.28	376	10.33	9.85	-373.9	7,617	-4.91%	大賣/鉅額交易
2018/01/31	2.1	10.20	6	10.13	10.10	-4	7,394	-0.05%
2018/01/30	3.1	10.54	127	11.15	10.40	-123.9	7,169	-1.73%	大賣/鉅額交易
2018/01/29	514	11.04	121	10.67	11.05	393	6,499	6.05%	大買/大賣/鉅額交易
2018/01/26	109	10.10	32	9.62	10.05	77	5,812	1.32%	大買/
2018/01/24	0	0.00	2	9.31	9.36	-2	5,212	-0.04%
2018/01/23	1	9.22	0	0.00	9.20	1	5,148	0.02%
2018/01/22	0	0.00	9	9.20	9.12	-9	5,176	-0.17%
2018/01/19	0	0.00	8	9.33	9.20	-8	5,415	-0.15%
2018/01/17	0	0.00	5	9.23	9.33	-5	5,504	-0.09%
2018/01/12	5	9.30	0	0.00	9.20	5	5,863	0.09%
2018/01/10	2	9.10	5	9.17	9.16	-3	6,275	-0.05%
2018/01/08	13	9.40	5	9.59	9.28	8	7,609	0.11%
2018/01/05	5	9.39	12	9.43	9.36	-7	7,690	-0.09%
2018/01/04	0	0.00	5	9.11	9.15	-5	7,764	-0.06%
2018/01/03	0	0.00	0.6	9.01	9.07	-0.6	7,854	-0.01%
2018/01/02	2	8.96	2	9.01	9.02	0	7,838	0.00%