矽統 (2363)-永豐金-屏東券商分點個股進出

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
57.6
漲跌
▼1.2
漲幅
-2.04%
成交量
30,568張
產業
上市半導體類股
785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－永豐金-屏東券商分點個股進出

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

永豐金-屏東券商分點個股進出
永豐金-屏東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
2024/06/14	4	57.75	9	58.76	57.60	-5	53,765	-0.01%
2024/06/13	5	57.34	16.1	57.57	58.80	-11.1	53,423	-0.02%
2024/06/12	6	56.03	1.4	55.71	55.80	4.6	53,063	0.01%
2024/06/11	0	56.18	1	57.20	55.60	-1	53,110	0.00%
2024/06/07	0	56.00	0	56.30	56.50	0	53,049	0.00%
2024/06/06	4	56.43	24	55.74	55.70	-20	52,977	-0.04%
2024/06/05	3.1	57.06	5	56.60	56.50	-1.9	52,794	0.00%
2024/06/04	8	58.28	1	58.70	58.10	7	52,784	0.01%
2024/06/03	8	56.58	19	56.91	57.50	-11	52,481	-0.02%
2024/05/31	9	58.27	4.1	57.53	57.10	5	52,152	0.01%
2024/05/30	11.1	59.09	9.1	58.70	58.20	2	51,785	0.00%
2024/05/29	62	61.01	22	60.24	59.80	40	51,437	0.08%
2024/05/28	43.2	62.37	25	61.92	60.80	18.2	51,076	0.04%
2024/05/27	78	63.73	58.4	65.12	62.30	19.7	49,868	0.04%
2024/05/24	11	61.55	54	63.54	62.30	-43	48,359	-0.09%
2024/05/23	5	59.62	3	60.50	59.40	2	47,251	0.00%
2024/05/22	8	61.28	13	61.77	61.70	-5	46,763	-0.01%
2024/05/21	28.1	60.66	7	60.69	60.20	21.1	46,145	0.05%
2024/05/20	29	62.45	29.2	62.25	61.00	-0.1	45,507	0.00%
2024/05/17	25	61.30	18.2	61.36	61.00	6.8	44,142	0.02%
2024/05/16	14	60.63	20.1	60.86	58.70	-6	42,708	-0.01%
2024/05/15	19.1	60.46	25	61.18	59.20	-5.9	42,317	-0.01%
2024/05/14	36	58.62	19	59.19	59.30	17	41,266	0.04%
2024/05/13	6	56.08	7	56.13	55.70	-1	40,136	0.00%
2024/05/10	38.1	54.88	33	55.30	55.20	5.1	39,554	0.01%
2024/05/09	9	57.70	9	57.69	56.20	0	39,145	0.00%
2024/05/08	23	58.75	6.3	58.58	59.10	16.7	38,130	0.04%
2024/05/07	39.4	55.09	33	54.98	55.00	6.4	36,982	0.02%
2024/05/06	9.2	56.97	19	57.02	57.60	-9.8	36,235	-0.03%
2024/05/03	5.1	57.52	13	57.25	56.20	-7.9	35,684	-0.02%
2024/05/02	34.2	59.59	28.2	58.54	58.10	6	34,469	0.02%
2024/04/30	39.2	62.71	43.4	62.66	61.80	-4.2	33,322	-0.01%
2024/04/29	99.9	65.06	67.6	63.21	61.90	32.3	31,505	0.10%
2024/04/26	4	73.05	12	73.29	68.60	-8	29,997	-0.03%
2024/04/25	4.1	71.23	13	72.10	72.60	-9	29,657	-0.03%
2024/04/24	24	68.36	8.1	68.14	70.00	15.9	29,439	0.05%
2024/04/23	1	62.00	17	62.16	64.50	-16	29,290	-0.05%
2024/04/22	5.5	64.24	17	63.57	63.20	-11.5	29,103	-0.04%
2024/04/19	20	66.28	12	68.20	68.20	8	28,760	0.03%
2024/04/18	5	71.98	15.9	71.78	69.20	-10.9	28,176	-0.04%
2024/04/17	20.1	68.45	26.2	67.26	68.90	-6.1	27,846	-0.02%
2024/04/16	20	60.81	20.9	61.61	63.00	-0.9	27,594	0.00%
2024/04/15	29.2	61.44	29	60.89	62.00	0.2	27,808	0.00%
2024/04/12	120.1	61.59	112	61.98	61.40	8.1	27,415	0.03%	大買/大賣/
2024/04/11	17	55.39	30.1	56.36	58.50	-13.1	22,059	-0.06%
2024/04/10	76.1	50.92	78	51.15	53.20	-1.9	19,819	-0.01%
2024/04/09	21	49.48	30.5	49.56	50.60	-9.5	17,036	-0.06%
2024/04/08	0	0.00	2.3	46.05	46.05	-2.3	14,346	-0.02%
2024/04/03	0	0.00	18.1	41.90	41.90	-18.1	14,281	-0.13%
2024/04/02	2	38.00	0	0.00	38.10	2	14,273	0.01%
2024/04/01	30	38.55	2.1	38.31	38.50	28	14,494	0.19%
2024/03/29	0	37.55	2	37.88	37.85	-2	14,588	-0.01%
2024/03/28	2	37.88	3	37.67	37.50	-1	14,715	-0.01%
2024/03/27	5.1	38.49	0	0.00	38.15	5.1	14,831	0.03%
2024/03/26	0	39.00	0	0.00	38.75	0	15,002	0.00%
2024/03/25	0	40.11	0	0.00	39.65	0	15,320	0.00%
2024/03/22	2	40.20	5.5	39.99	40.20	-3.5	15,669	-0.02%
2024/03/21	3	39.25	2	39.28	39.60	1	16,151	0.01%
2024/03/20	2	38.66	0	0.00	38.60	2	19,825	0.01%
2024/03/19	4	39.39	0	0.00	39.00	4	22,951	0.02%
2024/03/18	2.1	39.24	2	38.60	39.35	0.1	23,371	0.00%
2024/03/15	0.5	39.35	2	39.00	39.00	-1.5	23,636	-0.01%
2024/03/14	2	39.78	1	40.35	39.45	1	23,890	0.00%
2024/03/13	15.1	41.24	1	42.10	40.55	14.1	24,017	0.06%
2024/03/12	0	0.00	0	41.35	41.50	0	24,233	0.00%
2024/03/11	10.1	40.92	1	40.70	40.70	9.1	24,409	0.04%
2024/03/08	22.1	41.16	21	40.71	40.65	1.1	24,725	0.00%
2024/03/07	11	42.94	20	41.75	41.65	-9	25,018	-0.04%
2024/03/06	0	0.00	2	43.10	43.00	-2	25,327	-0.01%
2024/03/05	1	43.65	2	43.45	43.60	-1	25,794	0.00%
2024/03/04	3	43.93	0.1	44.50	43.35	2.9	26,196	0.01%
2024/03/01	9	44.19	2	44.25	43.60	7	26,463	0.03%
2024/02/29	5	43.30	25	43.15	43.05	-20	26,553	-0.08%
2024/02/27	123.1	46.54	117	44.54	43.80	6.1	26,962	0.02%	大買/大賣/
2024/02/26	15	44.99	9.8	45.43	45.85	5.2	26,527	0.02%
2024/02/23	2	43.75	20	43.16	42.70	-18	27,032	-0.07%
2024/02/22	2	44.63	2	44.23	44.00	0	27,709	0.00%
2024/02/21	1	44.00	1	44.30	44.00	0	28,781	0.00%
2024/02/20	1	43.65	2	44.75	43.50	-1	29,589	0.00%
2024/02/19	0	0.00	1	44.20	44.30	-1	30,259	0.00%
2024/02/16	16	45.12	22.6	44.92	44.95	-6.6	31,962	-0.02%
2024/02/15	1	43.65	0	0.00	43.70	1	32,241	0.00%
2024/02/05	2.1	40.95	12	40.99	40.85	-9.9	32,947	-0.03%
2024/02/02	12	42.34	1	42.35	41.70	11	34,557	0.03%
2024/02/01	0	0.00	39	41.26	42.70	-39	36,936	-0.11%
2024/01/31	1	41.55	0	0.00	41.40	1	38,751	0.00%
2024/01/30	4	42.00	2	42.00	41.85	2	39,939	0.01%
2024/01/29	2	42.00	0	0.00	42.30	2	41,821	0.00%
2024/01/26	0	0.00	6	42.93	42.15	-6	45,394	-0.01%
2024/01/25	5	43.04	1	43.05	43.15	4	45,917	0.01%
2024/01/24	8	43.54	0	0.00	43.35	8	46,101	0.02%
2024/01/23	6	43.82	3	44.10	43.85	3	46,247	0.01%
2024/01/22	12	44.25	10.3	44.36	44.15	1.7	46,243	0.00%
2024/01/18	10.3	41.54	10	41.40	41.30	0.3	46,109	0.00%
2024/01/17	4	41.24	0	0.00	42.25	4	46,249	0.01%
2024/01/16	1	41.65	2	42.00	41.65	-1	46,486	0.00%
2024/01/15	1	42.85	2	42.80	42.50	-1	46,682	0.00%
2024/01/12	0.2	42.95	3	42.77	42.55	-2.8	47,017	-0.01%
2024/01/11	14	43.48	14	43.56	43.65	0	47,501	0.00%
2024/01/10	1	42.10	5	42.48	43.20	-4	48,193	-0.01%
2024/01/09	43.4	42.05	27	41.78	41.60	16.4	52,678	0.03%
2024/01/08	4.1	45.00	2	45.08	44.80	2.1	55,091	0.00%
2024/01/05	6	45.70	3	45.28	45.25	3	60,292	0.01%
2024/01/04	2.2	46.40	5.1	46.03	45.70	-2.9	63,654	0.00%
2024/01/03	6	46.09	12	46.53	46.65	-6	65,226	-0.01%
2024/01/02	33	45.66	33	45.15	45.15	0	65,954	0.00%
2023/12/29	6	45.49	4	45.54	45.60	2	66,789	0.00%
2023/12/28	6.2	45.87	2	46.70	45.65	4.2	67,321	0.01%
2023/12/27	2	46.40	0.2	46.50	46.35	1.8	67,758	0.00%
2023/12/26	0	46.03	2	46.20	45.85	-2	68,886	0.00%
2023/12/25	1.1	46.09	23	46.04	45.60	-21.9	70,021	-0.03%
2023/12/22	2.1	46.56	2	46.10	46.05	0.1	70,595	0.00%
2023/12/21	4.1	46.55	1	46.40	46.40	3.1	71,691	0.00%
2023/12/20	15	47.44	15	47.30	47.45	0	72,703	0.00%
2023/12/19	18	46.79	18	46.64	46.90	0	73,667	0.00%
2023/12/18	4	46.41	61	46.30	46.20	-57	74,138	-0.08%
2023/12/15	113.3	50.39	43	50.72	47.50	70.3	74,603	0.09%	大買/
2023/12/14	37	50.54	55.3	51.51	52.00	-18.3	72,209	-0.03%
2023/12/13	7	46.21	11	46.58	47.35	-4	71,735	-0.01%
2023/12/12	27	46.01	5	46.07	45.35	22	73,351	0.03%
2023/12/11	4	46.07	13.1	45.13	46.00	-9.1	74,654	-0.01%
2023/12/08	7	45.04	28.1	45.10	44.85	-21.1	75,374	-0.03%
2023/12/07	8	45.21	1	46.10	44.90	7	76,947	0.01%
2023/12/06	12.1	46.19	2	46.45	45.80	10.1	79,140	0.01%
2023/12/05	16.2	45.97	6	46.21	45.85	10.2	80,470	0.01%
2023/12/04	17	48.23	11	48.77	47.40	6	81,221	0.01%
2023/12/01	8	48.89	12.2	48.87	48.30	-4.2	83,022	-0.01%
2023/11/30	3	48.18	5.1	48.32	48.50	-2.1	84,404	0.00%
2023/11/29	9	48.43	9	48.34	48.00	0	85,866	0.00%
2023/11/28	33	47.11	35.1	47.17	48.40	-2.1	89,205	0.00%
2023/11/27	25	46.94	18	46.64	46.10	7	90,643	0.01%
2023/11/24	22	47.90	1	47.90	47.00	21	93,327	0.02%
2023/11/22	15	50.77	9.2	50.91	50.30	5.8	96,878	0.01%
2023/11/21	11	50.30	7	50.20	49.35	4	98,689	0.00%
2023/11/20	28	49.92	11.1	50.03	49.60	17	102,740	0.02%
2023/11/17	9	49.21	12	49.21	49.00	-3	103,925	0.00%
2023/11/16	9	47.95	12	47.81	48.50	-3	105,989	0.00%
2023/11/15	20	48.08	19	48.11	48.15	1	107,828	0.00%
2023/11/14	38	46.24	45	45.98	45.70	-7	109,022	-0.01%
2023/11/13	23	45.04	12.2	44.88	45.40	10.8	109,394	0.01%
2023/11/10	60	45.34	44	45.29	45.10	16	109,625	0.01%
2023/11/09	76.1	45.87	77	45.31	44.15	-0.9	109,470	0.00%
2023/11/08	83.1	49.72	182	49.37	49.00	-99	108,731	-0.09%	大賣/
2023/11/07	62	54.03	62	53.31	52.80	0	107,853	0.00%
2023/11/06	95.1	51.74	86.2	51.65	53.70	8.9	107,781	0.01%
2023/11/03	121.7	54.66	143	55.20	52.30	-21.3	106,883	-0.02%	大買/大賣/
2023/11/02	35	56.59	5	57.14	58.10	30	103,784	0.03%
2023/11/01	5	50.44	0	0.00	53.40	5	103,252	0.00%
2023/10/31	8	51.39	4	51.05	49.80	4	103,057	0.00%
2023/10/30	1	51.30	0.3	51.30	51.60	0.7	103,103	0.00%
2023/10/27	2	51.29	0	0.00	50.00	2	103,762	0.00%
2023/10/26	0	52.00	2.1	51.91	51.70	-2.1	103,820	0.00%
2023/10/25	3	52.90	6	53.25	53.00	-3	103,793	0.00%
2023/10/24	7.1	51.38	3	51.13	51.90	4.1	103,586	0.00%
2023/10/23	1	54.70	2	54.59	54.00	-1	103,079	0.00%
2023/10/20	2.2	53.82	1.1	54.63	53.70	1.2	102,750	0.00%
2023/10/19	8	50.21	8.1	49.30	53.40	-0.1	102,321	0.00%
2023/10/18	20	51.91	15.1	50.97	49.50	4.9	101,714	0.00%
2023/10/17	117.1	52.92	120	52.91	54.10	-2.9	100,798	0.00%	大買/大賣/
2023/10/16	114.1	48.36	102	48.17	49.95	12.1	96,026	0.01%	大買/大賣/
2023/10/13	200	45.38	199.2	45.45	47.70	0.9	92,963	0.00%	大買/大賣/
2023/10/12	276.1	43.73	253.6	44.37	44.95	22.5	87,730	0.03%	大買/大賣/
2023/10/11	7	39.11	19.6	40.32	40.90	-12.6	84,240	-0.01%
2023/10/06	26	37.83	17	37.43	37.20	9	82,489	0.01%
2023/10/05	6	38.05	10.1	37.85	37.95	-4.1	81,453	-0.01%
2023/10/04	174	37.02	191.5	36.99	37.35	-17.5	80,502	-0.02%	大買/大賣/
2023/10/03	42.4	36.17	37	36.62	36.40	5.4	79,845	0.01%
2023/10/02	52	37.60	55	36.98	36.50	-3	79,262	0.00%
2023/09/28	53	38.03	51	38.00	37.75	2	77,939	0.00%
2023/09/27	22.1	37.54	28	37.94	38.00	-5.9	76,725	-0.01%
2023/09/26	29	37.88	36	38.08	37.35	-7	75,989	-0.01%
2023/09/25	62.1	37.51	65	37.64	37.70	-2.9	74,687	0.00%
2023/09/22	34	36.43	62	37.03	37.55	-28	73,425	-0.04%
2023/09/21	30	36.69	7.1	36.80	36.60	22.9	72,061	0.03%
2023/09/20	21	36.70	21	36.86	36.70	0	71,159	0.00%
2023/09/19	33.2	36.29	43	37.18	37.20	-9.8	70,097	-0.01%
2023/09/18	115.5	37.15	53	37.02	36.05	62.5	68,715	0.09%	大買/
2023/09/15	20.4	38.42	40	38.62	38.90	-19.6	66,004	-0.03%
2023/09/14	34.3	36.51	55.2	37.22	37.55	-20.9	63,884	-0.03%
2023/09/13	56.5	35.28	66.1	35.43	36.10	-9.6	62,170	-0.02%
2023/09/12	95	35.57	67	35.34	34.85	28	61,057	0.05%
2023/09/11	102	37.50	95.1	37.08	36.40	6.9	59,194	0.01%	大買/
2023/09/08	95.2	37.19	107.2	37.25	37.80	-12	56,743	-0.02%	大賣/
2023/09/07	34	36.50	36	36.74	37.20	-2	55,150	0.00%
2023/09/06	124	37.39	125.1	37.31	36.45	-1.1	53,971	0.00%	大買/大賣/
2023/09/05	99.1	36.47	96.4	36.26	36.60	2.7	51,580	0.01%
2023/09/04	32.2	36.52	24	36.23	35.85	8.2	49,640	0.02%
2023/09/01	112.2	37.42	112.3	37.77	37.80	-0.1	47,580	0.00%	大買/大賣/
2023/08/31	21	34.94	38.1	34.97	35.50	-17.1	43,695	-0.04%
2023/08/30	77	33.80	87.1	33.77	34.45	-10.1	41,668	-0.02%
2023/08/29	95	34.59	91	34.48	33.60	4	38,568	0.01%
2023/08/28	42.1	33.70	42	33.63	33.45	0.1	34,809	0.00%
2023/08/25	100.5	33.79	69.1	33.58	33.70	31.4	33,163	0.09%
2023/08/24	80	33.90	77.1	33.88	34.30	2.9	30,072	0.01%
2023/08/23	66	31.23	83.3	31.55	33.00	-17.3	25,165	-0.07%
2023/08/22	58	30.23	42.2	30.20	30.00	15.8	22,764	0.07%
2023/08/21	60	27.89	118.2	27.99	29.00	-58.2	19,741	-0.29%	大賣/
2023/08/18	123.1	27.39	90.1	27.68	26.40	33	16,996	0.19%	大買/
2023/08/17	5	25.55	17.4	25.76	26.40	-12.4	13,919	-0.09%
2023/08/16	63.9	24.86	47.3	24.91	24.00	16.6	12,651	0.13%
2023/08/15	49.4	25.63	45.2	25.76	25.70	4.2	11,336	0.04%
2023/08/14	52.1	25.24	23.1	24.96	25.75	29	9,722	0.30%
2023/08/11	37	23.57	35.8	23.66	24.00	1.2	7,896	0.02%
2023/08/10	23	23.15	16.4	23.37	23.25	6.6	6,754	0.10%
2023/08/09	29.1	21.51	26	21.87	22.45	3.1	5,538	0.06%
2023/08/08	4	20.71	12.3	20.59	21.30	-8.3	4,467	-0.19%
2023/08/07	3	19.30	0	0.00	19.50	3	3,922	0.08%
2023/08/04	1	18.85	0	0.00	19.35	1	3,829	0.03%
2023/08/02	8	20.13	8	20.40	19.50	0	3,726	0.00%
2023/08/01	8.1	20.38	26.7	20.80	20.40	-18.6	3,400	-0.55%
2023/07/31	0	0.00	9.6	20.18	20.20	-9.6	2,502	-0.38%
2023/07/28	1.2	18.58	0	0.00	18.40	1.2	2,135	0.06%
2023/07/24	0.2	17.02	0	0.00	16.80	0.2	1,855	0.01%
2023/07/21	0.1	17.10	0	0.00	17.10	0.1	1,838	0.00%
2023/07/20	0.2	17.34	0	0.00	17.25	0.2	1,839	0.01%
2023/07/19	0.1	17.70	0	0.00	17.65	0.1	1,814	0.00%
2023/07/18	0	17.95	0	0.00	18.00	0	1,774	0.00%
2023/07/17	0	0.00	2	17.55	18.40	-2	1,632	-0.12%
2023/07/13	0.2	16.88	0	0.00	16.70	0.2	1,575	0.01%
2023/07/12	0.2	16.95	0	0.00	16.90	0.2	1,568	0.01%
2023/07/07	1	17.60	3.7	17.53	17.55	-2.7	1,529	-0.18%
2023/07/06	3	18.53	0	0.00	18.55	3	1,457	0.21%
2023/07/05	1	18.95	1	18.95	18.85	0	1,370	0.00%
2023/07/03	2	18.40	0	0.00	18.35	2	1,236	0.16%
2023/06/29	0.1	18.15	0	0.00	18.05	0.1	1,218	0.00%
2023/06/28	0.2	18.15	0	0.00	18.00	0.2	1,222	0.02%
2023/06/27	0.2	18.15	0	0.00	18.00	0.2	1,227	0.01%
2023/06/26	0.2	18.35	0	0.00	18.25	0.2	1,214	0.02%
2023/06/21	0.6	18.42	1	18.45	18.50	-0.5	1,212	-0.04%
2023/06/20	0.1	18.25	0	0.00	18.25	0.1	1,181	0.01%
2023/06/16	0.2	18.17	0	0.00	18.35	0.2	1,212	0.01%
2023/06/15	0.3	18.20	0	0.00	18.25	0.3	1,202	0.02%
2023/06/14	1	18.35	3.2	18.25	18.30	-2.2	1,220	-0.18%
2023/06/13	0.7	17.86	0.2	17.85	17.85	0.5	1,152	0.04%
2023/06/12	0.3	17.83	0	0.00	17.80	0.3	1,153	0.03%
2023/06/06	2	17.90	0.7	17.90	17.90	1.3	1,240	0.11%
2023/06/02	0	0.00	0.1	17.70	17.70	-0.1	1,290	-0.01%
2023/06/01	0	0.00	0.1	17.70	17.70	-0.1	1,319	-0.01%
2023/05/31	1	17.75	1	17.65	17.65	0	1,395	0.00%
2023/05/25	0	0.00	2	17.55	17.50	-2	1,654	-0.12%
2023/05/22	0.3	17.50	0	0.00	17.45	0.3	1,692	0.02%
2023/05/19	2	17.60	0	0.00	17.45	2	1,700	0.12%
2023/05/18	0.1	17.60	0	0.00	17.65	0.1	1,697	0.00%
2023/05/17	0.2	17.45	1	17.40	17.45	-0.9	1,690	-0.05%
2023/05/15	0	0.00	4.4	17.19	17.10	-4.4	1,695	-0.26%
2023/05/12	0.1	17.15	0	0.00	17.15	0.1	1,722	0.00%
2023/05/10	0.1	17.40	0	0.00	17.30	0.1	1,776	0.00%
2023/05/09	0.2	17.28	0	0.00	17.20	0.2	1,795	0.01%
2023/05/05	2.1	17.35	0	0.00	17.35	2.1	1,895	0.11%
2023/05/04	0.1	17.50	0	0.00	17.45	0.1	2,097	0.00%
2023/05/03	0.1	17.56	0	0.00	17.50	0.1	2,119	0.01%
2023/05/02	0.1	17.65	0	0.00	17.60	0.1	2,143	0.00%
2023/04/26	0.2	17.25	0	0.00	17.35	0.2	2,180	0.01%
2023/04/21	0.4	17.84	0	0.00	17.65	0.4	2,174	0.02%
2023/04/20	1.1	17.91	0	0.00	17.90	1.1	2,181	0.05%
2023/04/19	5	18.05	1	18.45	18.05	4	2,202	0.18%
2023/04/18	0.1	18.60	0	0.00	18.40	0.1	2,172	0.00%
2023/04/17	0.3	18.56	0	0.00	18.50	0.3	2,164	0.01%
2023/04/14	0.1	18.70	0	0.00	18.60	0.1	2,173	0.00%
2023/04/13	0.1	18.90	0	0.00	18.75	0.1	2,174	0.00%
2023/04/12	0.1	18.85	1	18.90	18.95	-1	2,181	-0.04%
2023/04/11	0.1	18.75	0	0.00	18.70	0.1	2,193	0.00%
2023/04/07	0.1	18.76	0	0.00	18.80	0.1	2,382	0.01%
2023/04/06	0.1	18.75	0	0.00	18.70	0.1	2,377	0.01%
2023/03/31	1	18.80	0	0.00	18.80	1	2,378	0.04%
2023/03/24	0	0.00	1	18.85	18.90	-1	2,411	-0.04%
2023/03/23	0.5	18.82	0	0.00	18.85	0.5	2,404	0.02%
2023/03/22	1	19.00	0	0.00	18.90	1	2,514	0.04%
2023/03/17	0	0.00	0.5	18.65	18.75	-0.5	2,500	-0.02%
2023/03/16	0.2	18.31	1	18.30	18.10	-0.8	2,482	-0.03%
2023/03/15	0.1	18.50	0	0.00	18.40	0.1	2,485	0.00%
2023/03/14	0.1	18.40	0	0.00	18.30	0.1	2,503	0.00%
2023/03/10	0.1	18.73	0	0.00	18.55	0.1	2,519	0.00%
2023/03/09	0	0.00	1	19.00	18.90	-1	2,567	-0.04%
2023/03/08	0.1	18.85	0	0.00	18.90	0.1	2,646	0.00%
2023/03/07	0	0.00	2.3	18.75	18.80	-2.3	2,610	-0.09%
2023/03/06	0.1	18.75	0	0.00	18.75	0.1	2,578	0.00%
2023/03/03	1	18.65	0	0.00	18.70	1	2,542	0.04%
2023/02/23	0	0.00	0.1	18.58	18.80	-0.1	2,341	0.00%
2023/02/22	0.1	17.90	0	0.00	17.85	0.1	2,203	0.00%
2023/02/21	0	18.15	0	0.00	18.10	0	2,206	0.00%
2023/02/17	0	0.00	1.1	17.90	17.90	-1.1	2,257	-0.05%
2023/02/14	0	0.00	0.4	17.75	17.80	-0.4	2,387	-0.01%
2023/02/09	10	17.95	10	18.00	17.95	0	2,568	0.00%
2023/02/08	10	18.25	1	18.30	18.25	9	2,557	0.35%
2023/02/02	0	0.00	2	18.20	18.45	-2	2,443	-0.08%
2023/01/13	0.1	16.65	0	0.00	16.50	0.1	2,209	0.00%
2022/12/27	2	16.45	2	16.65	16.80	0	2,197	0.00%
2022/12/23	0.1	15.98	0	0.00	15.95	0.1	2,111	0.00%
2022/12/22	0	0.00	1	16.10	16.10	-1	2,121	-0.05%
2022/12/19	0	0.00	10.4	16.11	16.10	-10.4	2,157	-0.48%
2022/12/12	0.1	16.65	0	0.00	16.45	0.1	2,012	0.00%
2022/12/08	0.1	16.60	0	0.00	16.45	0.1	2,037	0.00%
2022/12/06	1	17.30	21.5	17.15	16.95	-20.5	2,003	-1.02%
2022/12/05	0.1	17.75	11	17.67	17.55	-10.9	1,984	-0.55%
2022/12/02	1	17.70	7	17.76	17.80	-6	1,973	-0.30%
2022/11/30	2	17.70	3	17.80	17.85	-1	1,926	-0.05%
2022/11/28	0.1	16.90	0	0.00	16.90	0.1	1,830	0.00%
2022/11/25	0.1	16.95	0	0.00	16.90	0.1	1,846	0.00%
2022/11/23	0.1	16.95	0	0.00	16.80	0.1	1,849	0.00%
2022/11/21	0.1	16.90	0	0.00	16.75	0.1	1,881	0.00%
2022/11/17	0.1	17.00	0	0.00	17.10	0.1	2,012	0.00%
2022/11/15	2	17.20	2	17.30	17.15	0	2,192	0.00%
2022/11/14	0	0.00	1	16.80	16.80	-1	2,184	-0.05%
2022/11/11	3	16.65	0	0.00	16.65	3	2,209	0.14%
2022/11/10	0	0.00	1	16.30	16.50	-1	2,179	-0.05%
2022/11/09	0	0.00	1	16.35	16.40	-1	2,258	-0.04%
2022/11/07	0	0.00	0.2	16.25	16.25	-0.2	2,359	-0.01%
2022/10/31	0.8	15.30	1	15.35	15.20	-0.2	2,460	-0.01%
2022/10/26	0.3	15.05	0	0.00	14.95	0.3	2,461	0.01%
2022/10/24	0	0.00	3	15.60	15.20	-3	2,475	-0.12%
2022/10/21	0	0.00	7	15.20	15.05	-7	2,479	-0.28%
2022/10/20	0.1	15.25	3	15.25	15.20	-3	2,493	-0.12%
2022/10/14	0	0.00	1	15.60	15.55	-1	2,555	-0.04%
2022/10/13	0.1	15.20	0	0.00	14.85	0.1	2,557	0.00%
2022/10/12	0.1	15.90	0	0.00	15.70	0.1	2,536	0.00%
2022/10/06	0.1	17.30	12.1	17.30	17.35	-12	2,584	-0.46%
2022/10/05	1.5	17.26	0.1	17.40	17.35	1.4	2,606	0.05%
2022/10/04	0	0.00	1	17.15	17.20	-1	2,616	-0.04%
2022/10/03	0	16.80	0	0.00	16.65	0	2,608	0.00%
2022/09/30	0	0.00	0.1	16.60	16.80	-0.1	2,643	0.00%
2022/09/29	0	0.00	0	16.80	16.80	0	2,669	0.00%
2022/09/28	0.1	16.90	0	0.00	16.60	0.1	2,681	0.00%
2022/09/27	0.1	17.55	0.1	17.60	17.60	0	2,671	0.00%
2022/09/23	0.1	18.38	0	0.00	18.30	0.1	2,734	0.00%
2022/09/22	0.1	18.33	0	0.00	18.30	0.1	2,782	0.00%
2022/09/21	2	18.50	0	0.00	18.40	2	2,787	0.07%
2022/09/19	0.2	18.82	0	0.00	18.65	0.2	2,821	0.01%
2022/09/16	0.1	19.24	0	0.00	18.90	0.1	2,833	0.00%
2022/09/15	0	0.00	3	19.25	19.35	-3	2,863	-0.10%
2022/09/14	0.1	18.85	0	0.00	18.85	0.1	2,857	0.00%
2022/09/12	0	0.00	1	19.05	19.00	-1	2,923	-0.03%
2022/09/07	2	18.40	0	0.00	18.45	2	2,957	0.07%
2022/09/06	0	0.00	0.5	19.30	18.85	-0.5	2,947	-0.02%
2022/08/30	0	0.00	3	20.20	20.25	-3	2,952	-0.10%
2022/08/26	0	0.00	1	20.80	20.65	-1	2,951	-0.03%
2022/08/24	0	0.00	0.5	20.85	20.45	-0.5	2,934	-0.02%
2022/08/22	0	0.00	1	23.80	23.90	-1	2,700	-0.04%
2022/08/19	1	23.60	0	0.00	23.70	1	2,623	0.04%
2022/08/18	1	23.50	0	0.00	23.50	1	2,578	0.04%
2022/08/17	5	23.40	0	0.00	23.35	5	2,544	0.20%
2022/08/15	10	22.70	0.2	22.70	22.95	9.8	2,403	0.41%
2022/08/11	0	0.00	1	21.10	21.20	-1	2,207	-0.05%
2022/08/10	0	0.00	1	20.80	20.80	-1	2,152	-0.05%
2022/08/09	24	20.10	1	20.00	20.05	23	2,098	1.10%
2022/08/05	0	0.00	24	19.70	19.90	-24	2,122	-1.13%
2022/08/02	1	19.50	0	0.00	19.55	1	2,134	0.05%
2022/08/01	0.4	19.95	0	0.00	19.95	0.4	2,140	0.02%
2022/07/27	1	19.30	0	0.00	19.60	1	2,162	0.05%
2022/07/22	1	20.10	0	0.00	20.10	1	2,339	0.04%
2022/07/21	0	0.00	1	20.30	20.30	-1	2,374	-0.04%
2022/07/20	1	20.00	0	0.00	19.75	1	2,325	0.04%
2022/07/15	1	19.10	2	19.08	19.20	-1	2,321	-0.04%
2022/07/14	0.2	18.95	0	0.00	18.90	0.2	2,305	0.01%
2022/07/13	0.4	18.75	0	0.00	18.75	0.4	2,289	0.02%
2022/07/12	1	17.95	0	0.00	17.90	1	2,284	0.04%
2022/07/08	0	0.00	0.1	19.15	19.25	-0.1	2,266	-0.01%
2022/07/07	0	0.00	2	18.60	18.85	-2	2,253	-0.09%
2022/07/06	1	18.00	0	0.00	18.00	1	2,235	0.04%
2022/07/04	0	0.00	0.1	18.35	18.00	-0.1	2,235	0.00%
2022/07/01	1	18.90	0	0.00	18.30	1	2,228	0.04%
2022/06/30	1	19.50	0	0.00	19.20	1	2,182	0.05%
2022/06/28	1	20.45	0	0.00	20.40	1	2,147	0.05%
2022/06/27	0	0.00	1	20.85	20.85	-1	2,160	-0.05%
2022/06/24	0.2	20.55	1	20.75	20.30	-0.8	2,159	-0.04%
2022/06/22	0.3	21.42	1	21.65	21.15	-0.7	2,131	-0.03%
2022/06/21	2	21.80	0	0.00	21.90	2	2,141	0.09%
2022/06/20	0.1	21.45	0	0.00	21.10	0.1	2,186	0.00%
2022/06/17	0	0.00	1.3	22.20	21.85	-1.3	2,188	-0.06%
2022/06/16	0	0.00	1.1	22.74	22.40	-1.1	2,273	-0.05%
2022/06/14	10	22.50	0	0.00	22.75	10	2,381	0.42%
2022/06/13	0	23.10	6	23.06	22.95	-6	2,416	-0.25%
2022/06/10	11	23.55	18	23.57	23.55	-7	2,457	-0.28%
2022/06/08	1	23.50	4	23.55	23.45	-3	2,771	-0.11%
2022/06/06	1	23.50	0	0.00	23.50	1	2,853	0.04%
2022/06/02	5	23.25	2	23.25	23.30	3	2,901	0.10%
2022/06/01	2	23.40	0.6	23.35	23.40	1.4	2,941	0.05%
2022/05/27	0.4	23.01	0	0.00	22.85	0.4	3,005	0.01%
2022/05/26	6	23.15	0	0.00	22.85	6	3,070	0.20%
2022/05/25	0.3	23.05	0	0.00	22.95	0.3	3,111	0.01%
2022/05/24	0.1	22.95	0.5	22.95	22.95	-0.4	3,177	-0.01%
2022/05/20	0	0.00	1	23.35	23.35	-1	3,205	-0.03%
2022/05/19	0.1	23.05	0	0.00	23.45	0.1	3,219	0.00%
2022/05/16	0.1	22.65	0	0.00	22.50	0.1	3,251	0.00%
2022/05/13	1	22.20	0	0.00	22.35	1	3,274	0.03%
2022/05/12	2	22.10	0	0.00	21.95	2	3,316	0.06%
2022/05/10	0.1	22.20	0	0.00	22.65	0.1	3,336	0.00%
2022/05/09	0.3	22.67	0	0.00	22.25	0.3	3,398	0.01%
2022/05/06	0.1	22.65	1	22.90	22.90	-0.9	3,453	-0.03%
2022/05/05	0	0.00	1	22.95	22.95	-1	3,498	-0.03%
2022/05/03	1	22.20	0	0.00	22.20	1	3,606	0.03%
2022/04/28	27	22.70	15	22.56	22.45	12	3,647	0.33%
2022/04/27	0.3	21.65	2	21.50	21.65	-1.8	3,490	-0.05%
2022/04/26	0.2	22.19	0	0.00	22.00	0.2	3,466	0.01%
2022/04/25	1.5	22.17	1	22.05	22.05	0.5	3,516	0.02%
2022/04/22	0.1	23.30	0	0.00	23.15	0.1	3,589	0.00%
2022/04/21	0.1	23.54	0	0.00	23.60	0.1	3,624	0.00%
2022/04/20	0.1	23.30	0	0.00	23.50	0.1	3,669	0.00%
2022/04/19	0.3	23.42	0	0.00	23.25	0.3	3,702	0.01%
2022/04/18	2	22.95	0	0.00	23.25	2	3,769	0.05%
2022/04/15	0.2	23.34	0	0.00	23.25	0.2	3,809	0.01%
2022/04/14	2.3	23.55	0	0.00	23.60	2.3	3,921	0.06%
2022/04/13	1	23.30	0	0.00	23.65	1	3,976	0.03%
2022/04/12	0.7	23.03	0	0.00	22.90	0.7	4,020	0.02%
2022/04/11	0.7	23.06	0	0.00	22.90	0.7	4,088	0.02%
2022/04/08	0.6	23.48	0	0.00	23.60	0.6	4,183	0.01%
2022/04/07	1.2	23.61	0	0.00	23.35	1.2	4,381	0.03%
2022/04/06	0.2	23.95	0	0.00	23.95	0.2	4,413	0.00%
2022/04/01	0.2	23.98	0	0.00	24.05	0.2	4,544	0.00%
2022/03/31	3.2	24.19	0	0.00	24.10	3.2	4,612	0.07%
2022/03/30	0	0.00	2.1	24.35	24.35	-2.1	4,684	-0.04%
2022/03/29	0.5	24.25	0	0.00	24.30	0.5	4,707	0.01%
2022/03/28	5.2	23.90	0	0.00	24.20	5.2	4,746	0.11%
2022/03/25	0.1	24.20	0	0.00	24.10	0.1	4,776	0.00%
2022/03/24	1	24.10	6	24.10	24.30	-5	4,797	-0.10%
2022/03/23	1	24.45	1	24.40	24.35	0	4,820	0.00%
2022/03/21	0.1	24.17	0	0.00	24.15	0.1	4,892	0.00%
2022/03/17	0	0.00	5	23.95	23.90	-5	4,886	-0.10%
2022/03/15	3.5	23.42	0	0.00	23.35	3.5	5,048	0.07%
2022/03/11	0.5	23.12	3	23.20	23.40	-2.5	5,234	-0.05%
2022/03/09	2	21.65	0	0.00	22.10	2	5,490	0.04%
2022/03/08	3.4	21.30	14	21.38	21.30	-10.7	6,100	-0.17%
2022/03/07	0.5	22.25	1	22.50	22.20	-0.5	6,536	-0.01%
2022/03/04	5.3	23.05	0	0.00	23.00	5.3	6,816	0.08%
2022/03/03	5	23.30	10	23.35	23.30	-5	6,976	-0.07%
2022/03/02	4.2	23.24	0	0.00	23.20	4.2	7,202	0.06%
2022/03/01	0	0.00	1	23.10	23.10	-1	7,282	-0.01%
2022/02/25	2	22.50	1	22.50	22.15	1	7,324	0.01%
2022/02/24	5	22.10	0	0.00	21.95	5	7,603	0.07%
2022/02/21	0	0.00	5	23.00	23.25	-5	9,920	-0.05%
2022/02/17	0	0.00	1	23.50	23.30	-1	10,630	-0.01%
2022/02/16	0	0.00	2	23.40	23.35	-2	10,815	-0.02%
2022/02/15	1	23.15	0	0.00	22.95	1	11,058	0.01%
2022/02/14	0	0.00	6	22.98	22.80	-6	11,312	-0.05%
2022/02/11	0	0.00	5	23.80	23.80	-5	11,390	-0.04%
2022/02/07	1.8	22.57	1	22.50	22.80	0.8	12,341	0.01%
2022/01/26	1	22.35	5	22.40	22.35	-4	12,459	-0.03%
2022/01/25	2	22.80	2	23.10	22.80	0	12,781	0.00%
2022/01/21	0.1	23.98	10	23.70	23.75	-9.9	12,988	-0.08%
2022/01/19	1.2	24.24	0	0.00	24.15	1.2	13,346	0.01%
2022/01/18	4	24.83	0	0.00	24.50	4	13,490	0.03%
2022/01/17	10	24.69	4	24.65	24.70	6	13,597	0.04%
2022/01/14	11.3	24.37	0	0.00	24.05	11.3	13,645	0.08%
2022/01/12	1.1	24.09	15	23.95	23.90	-14	13,806	-0.10%
2022/01/11	16.4	23.86	15	24.10	23.85	1.4	13,874	0.01%
2022/01/10	2.2	24.22	0	0.00	24.20	2.2	13,892	0.02%
2022/01/07	37.5	24.51	15	24.85	24.45	22.5	14,101	0.16%
2022/01/06	1.2	24.87	0	0.00	24.90	1.2	14,100	0.01%
2022/01/05	1.9	25.23	3.1	25.20	25.20	-1.2	14,173	-0.01%
2022/01/04	1.1	25.25	0	0.00	25.30	1.1	14,227	0.01%
2022/01/03	1	25.75	0	0.00	25.75	1	14,271	0.01%
2021/12/30	1	26.15	0.4	26.30	26.30	0.6	14,351	0.00%
2021/12/27	2	25.60	0	0.00	25.80	2	14,593	0.01%
2021/12/24	0	0.00	0.2	25.60	25.50	-0.2	14,676	0.00%
2021/12/23	5	25.55	0	0.00	25.50	5	14,750	0.03%
2021/12/20	0	0.00	9	25.10	25.10	-9	14,974	-0.06%
2021/12/17	0.1	25.30	17	25.20	25.20	-16.9	15,111	-0.11%
2021/12/16	1	25.55	0	0.00	25.60	1	15,187	0.01%
2021/12/14	3.2	25.09	0	0.00	25.20	3.2	15,406	0.02%
2021/12/10	3	25.60	0	0.00	25.55	3	15,772	0.02%
2021/12/09	3.3	26.06	1	26.15	26.05	2.3	15,881	0.01%
2021/12/08	2	26.85	0.4	26.25	26.25	1.6	16,054	0.01%
2021/12/07	2	26.13	0	0.00	26.25	2	16,466	0.01%
2021/12/06	4	26.50	8	26.55	26.65	-4	17,210	-0.02%
2021/12/03	11	26.75	5	26.83	26.75	6	17,898	0.03%
2021/12/02	29	26.84	19	26.44	26.05	10	18,893	0.05%
2021/12/01	6	26.49	6	26.80	26.85	0	21,956	0.00%
2021/11/30	12	25.56	13	25.82	25.75	-1	23,630	0.00%
2021/11/29	1.4	24.84	1	24.30	24.85	0.4	24,182	0.00%
2021/11/26	0	25.30	15.1	26.04	25.20	-15.1	24,439	-0.06%
2021/11/24	0.1	25.50	1	25.70	25.70	-0.9	24,757	0.00%
2021/11/23	4.2	25.75	4	25.65	25.55	0.2	24,868	0.00%
2021/11/22	2.5	26.38	40	26.27	26.00	-37.5	25,040	-0.15%
2021/11/19	68.1	26.48	34.1	27.45	26.60	34	25,143	0.14%
2021/11/18	11.2	26.16	0	0.00	26.00	11.2	23,899	0.05%
2021/11/17	11	26.53	18	26.36	26.60	-7	24,198	-0.03%
2021/11/16	14	25.77	1	26.15	25.75	13	23,951	0.05%
2021/11/15	0	0.00	3	25.45	25.50	-3	23,867	-0.01%
2021/11/12	4.2	25.53	0	0.00	25.00	4.2	24,105	0.02%
2021/11/11	1	24.65	8.1	25.07	25.45	-7.1	24,211	-0.03%
2021/11/10	1.1	25.00	1	25.00	24.85	0.1	24,325	0.00%
2021/11/09	6.2	25.26	2	25.80	25.25	4.2	24,701	0.02%
2021/11/08	0.2	25.30	5.9	25.35	25.40	-5.7	24,982	-0.02%
2021/11/05	0	0.00	3	25.23	25.25	-3	25,683	-0.01%
2021/11/04	0.2	24.53	0	0.00	24.45	0.2	26,515	0.00%
2021/11/03	2.1	24.15	2	24.35	24.55	0.1	27,576	0.00%
2021/11/02	19.1	25.19	16	25.05	24.30	3.1	28,902	0.01%
2021/11/01	0	0.00	2	24.53	24.45	-2	31,450	-0.01%
2021/10/29	0.2	24.06	0	0.00	23.90	0.2	33,638	0.00%
2021/10/28	11.2	24.28	10	24.25	24.25	1.2	34,847	0.00%
2021/10/27	1	24.70	1	24.70	24.85	0	35,551	0.00%
2021/10/26	0	0.00	3	24.70	24.20	-3	37,758	-0.01%
2021/10/25	0	0.00	3.1	24.15	24.35	-3.1	38,110	-0.01%
2021/10/22	4.2	24.32	8	24.38	24.40	-3.8	38,221	-0.01%
2021/10/21	2	24.08	2.1	24.17	23.85	-0.1	38,369	0.00%
2021/10/20	3.1	24.23	6	24.08	24.05	-3	38,612	-0.01%
2021/10/19	0.2	24.05	0	0.00	24.05	0.2	38,817	0.00%
2021/10/18	0.1	23.65	0	0.00	23.60	0.1	39,240	0.00%
2021/10/15	23	24.37	21.3	24.23	23.85	1.8	39,725	0.00%
2021/10/14	6	23.14	36	23.18	23.15	-30	39,654	-0.08%
2021/10/13	3.4	23.69	0.6	22.90	22.80	2.8	39,685	0.01%
2021/10/12	0.6	23.71	0	0.00	23.65	0.6	39,739	0.00%
2021/10/08	19.1	24.61	21	24.48	24.25	-1.9	39,992	0.00%
2021/10/07	13.1	24.92	13.4	24.87	24.65	-0.3	40,374	0.00%
2021/10/06	36.3	24.10	30.1	24.32	24.10	6.2	41,904	0.01%
2021/10/05	39	23.79	41.2	23.37	24.00	-2.2	43,296	-0.01%
2021/10/04	2.3	23.66	2	23.30	23.00	0.3	43,223	0.00%
2021/10/01	3.2	24.41	0	0.00	24.10	3.2	43,315	0.01%
2021/09/30	0.1	24.83	0	0.00	25.30	0.1	43,355	0.00%
2021/09/29	2.8	25.14	14	24.99	24.90	-11.2	43,544	-0.03%
2021/09/28	3.2	26.06	8	26.35	26.05	-4.9	44,063	-0.01%
2021/09/27	9.1	26.53	3	26.80	26.50	6.1	44,114	0.01%
2021/09/24	3	26.85	3.5	26.78	26.80	-0.5	44,145	0.00%
2021/09/23	0.5	26.35	1	26.45	26.25	-0.5	44,083	0.00%
2021/09/22	6.3	25.86	0	0.00	26.05	6.3	44,133	0.01%
2021/09/17	1.1	26.68	0	0.00	27.00	1.1	44,073	0.00%
2021/09/16	12.1	27.24	9	27.54	26.80	3.1	43,959	0.01%
2021/09/15	3.1	27.15	1	27.20	26.85	2.1	43,793	0.00%
2021/09/14	10	27.38	11	27.36	27.15	-1	43,716	0.00%
2021/09/13	9	27.55	7	27.36	27.30	2	43,573	0.00%
2021/09/10	27	27.97	28	28.02	27.95	-1	43,362	0.00%
2021/09/09	30	27.55	27	27.84	27.75	3	42,888	0.01%
2021/09/08	71.2	27.60	62	27.47	27.05	9.2	42,075	0.02%
2021/09/07	24	28.63	37	28.98	28.40	-13	41,379	-0.03%
2021/09/06	228	29.58	180	29.68	30.20	48	40,346	0.12%	大買/大賣/
2021/09/03	33	28.12	47.7	28.35	28.80	-14.7	36,730	-0.04%
2021/09/02	22	27.45	17	27.14	26.20	5	34,741	0.01%
2021/09/01	32	25.99	31.4	26.47	27.05	0.6	34,525	0.00%
2021/08/31	4	25.60	1	25.80	25.70	3	34,291	0.01%
2021/08/30	11	27.65	6	27.65	27.80	5	34,118	0.01%
2021/08/27	1	27.10	2	27.10	27.35	-1	33,923	0.00%
2021/08/26	2	27.55	9	27.71	27.20	-7	34,011	-0.02%
2021/08/25	7	27.31	1	27.55	27.00	6	33,962	0.02%
2021/08/24	16.1	26.97	15	27.26	26.65	1.1	33,608	0.00%
2021/08/23	6	26.42	10	26.38	26.95	-4	33,387	-0.01%
2021/08/20	5	24.60	7	24.96	24.80	-2	33,119	-0.01%
2021/08/19	5.2	24.98	1	24.70	24.60	4.2	33,003	0.01%
2021/08/18	1	25.30	4	25.08	25.70	-3	33,223	-0.01%
2021/08/17	2.2	24.52	4	25.09	24.10	-1.8	33,752	-0.01%
2021/08/16	1	24.75	2	25.05	24.90	-1	33,505	0.00%
2021/08/13	27.5	26.11	20	26.06	25.55	7.5	33,200	0.02%
2021/08/12	32.2	27.16	39	27.28	26.90	-6.8	32,832	-0.02%
2021/08/11	45.6	27.42	26	27.72	26.50	19.6	32,317	0.06%
2021/08/10	29.3	27.98	18.2	27.96	28.10	11.1	31,599	0.04%
2021/08/09	18	29.77	22	29.81	29.35	-4	30,664	-0.01%
2021/08/06	49	29.90	41.4	30.28	29.25	7.6	29,741	0.03%
2021/08/05	186	30.42	193.5	30.27	30.65	-7.5	28,528	-0.03%	大買/大賣/
2021/08/04	161	28.46	175	28.54	29.00	-14	26,027	-0.05%	大買/大賣/
2021/08/03	153	27.00	144	27.00	27.75	9	23,989	0.04%	大買/大賣/
2021/08/02	87	25.90	75	26.00	25.50	12	22,932	0.05%
2021/07/30	141	25.78	154.2	26.84	25.60	-13.2	22,352	-0.06%	大買/大賣/
2021/07/29	5	24.66	19	24.61	24.65	-14	20,122	-0.07%
2021/07/28	17.4	23.23	1	23.65	23.50	16.4	19,872	0.08%
2021/07/27	7.2	25.07	11	24.76	24.55	-3.8	20,121	-0.02%
2021/07/26	3	24.93	10.2	24.96	24.95	-7.2	20,232	-0.04%
2021/07/23	6	24.29	0	0.00	24.15	6	20,526	0.03%
2021/07/22	4	24.50	8.1	24.27	24.35	-4.1	21,128	-0.02%
2021/07/21	12.2	23.62	16	23.94	23.80	-3.8	22,342	-0.02%
2021/07/20	3	23.07	4	22.98	22.70	-1	22,607	0.00%
2021/07/19	10.2	23.49	1	23.50	23.45	9.2	23,761	0.04%
2021/07/16	6	23.76	10	23.60	24.00	-4	24,118	-0.02%
2021/07/15	12.3	23.98	8.6	24.00	24.20	3.7	24,197	0.02%
2021/07/14	16	23.96	13	24.00	23.35	3	24,228	0.01%
2021/07/13	94.3	25.80	75.3	25.15	24.50	19	24,184	0.08%
2021/07/12	35	23.72	58.4	23.91	24.65	-23.4	22,801	-0.10%
2021/07/09	5	22.33	34	22.59	22.45	-29	21,461	-0.14%
2021/07/08	14	22.76	13	22.52	22.50	1	21,806	0.00%
2021/07/07	0	22.25	2	22.25	22.30	-2	22,353	-0.01%
2021/07/06	12	22.15	0	0.00	22.15	12	22,663	0.05%
2021/07/05	131	22.39	114	22.64	22.90	17	22,708	0.07%	大買/大賣/
2021/07/02	0	0.00	7	21.56	21.55	-7	22,481	-0.03%
2021/07/01	0.2	21.30	0	0.00	21.15	0.2	22,737	0.00%
2021/06/28	0.3	21.40	6	21.62	21.75	-5.8	23,092	-0.02%
2021/06/25	0	21.60	1	21.75	21.45	-1	23,186	0.00%
2021/06/24	3	21.47	2	21.65	21.55	1	23,252	0.00%
2021/06/23	0	0.00	5	21.30	21.30	-5	23,282	-0.02%
2021/06/22	5	20.90	1	20.70	20.85	4	23,386	0.02%
2021/06/21	2.5	20.74	3	20.90	20.65	-0.5	23,434	0.00%
2021/06/18	3	21.67	31	21.53	21.40	-28	24,068	-0.12%
2021/06/17	0	0.00	52	21.89	21.90	-52	24,802	-0.21%
2021/06/16	2.1	21.61	9	21.19	21.25	-6.9	25,304	-0.03%
2021/06/15	2.3	22.04	9	22.01	21.95	-6.7	26,279	-0.03%
2021/06/11	10	21.75	4.4	21.74	21.70	5.6	26,200	0.02%
2021/06/10	1	21.80	61	21.71	21.75	-60	26,202	-0.23%
2021/06/09	119	21.96	10	22.20	21.95	109	26,084	0.42%	大買/鉅額交易
2021/06/08	10.1	21.55	11	21.58	21.65	-0.9	25,538	0.00%
2021/06/07	1	20.70	1	21.00	21.05	0	25,482	0.00%
2021/06/04	36.3	21.16	3	21.40	21.10	33.3	25,388	0.13%
2021/06/03	5	21.79	7	21.71	21.90	-2	25,315	-0.01%
2021/06/02	11	22.02	10	21.45	21.50	1	25,091	0.00%
2021/06/01	0	0.00	1	21.50	21.45	-1	24,765	0.00%
2021/05/28	5	21.40	0	0.00	21.15	5	24,555	0.02%
2021/05/27	2	20.75	0	0.00	20.80	2	24,655	0.01%
2021/05/26	3	20.93	0.1	20.85	20.75	2.9	24,700	0.01%
2021/05/25	20.1	21.20	32	21.27	21.50	-11.9	24,384	-0.05%
2021/05/24	0	0.00	2	19.65	19.70	-2	23,592	-0.01%
2021/05/21	5.4	19.08	4	18.85	19.10	1.4	23,619	0.01%
2021/05/20	3.1	19.08	1	18.95	18.90	2.1	23,705	0.01%
2021/05/19	3	19.12	23	19.05	19.55	-20	23,679	-0.08%
2021/05/18	39	18.69	2	18.75	18.75	37	23,624	0.16%
2021/05/17	3.6	17.14	42	17.03	17.05	-38.4	23,690	-0.16%
2021/05/14	17	19.86	20	19.08	18.70	-3	23,551	-0.01%
2021/05/13	10	17.90	0	0.00	19.00	10	23,366	0.04%
2021/05/12	12.1	19.07	3	19.65	18.90	9.1	23,170	0.04%
2021/05/11	10.6	20.82	2	20.85	20.80	8.6	22,941	0.04%
2021/05/10	8.2	22.22	1	22.25	22.25	7.2	22,796	0.03%
2021/05/07	0	0.00	1	23.05	23.25	-1	22,644	0.00%
2021/05/06	20.9	22.04	1	22.40	22.15	19.9	22,446	0.09%
2021/05/05	7	22.49	0	0.00	22.00	7	22,372	0.03%
2021/05/04	9.7	22.25	4	22.44	22.50	5.7	22,259	0.03%
2021/05/03	11.6	24.23	22	24.30	23.30	-10.4	21,948	-0.05%
2021/04/29	24.5	25.91	11.1	25.87	25.30	13.4	22,047	0.06%
2021/04/28	92	26.32	71	26.25	26.70	21	21,976	0.10%
2021/04/27	43	25.72	18	25.91	26.00	25	22,434	0.11%
2021/04/26	1	24.80	18	24.67	24.80	-17	21,944	-0.08%
2021/04/23	18	21.73	24	22.20	22.55	-6	21,284	-0.03%
2021/04/22	24	21.32	44	21.52	20.50	-20	20,128	-0.10%
2021/04/21	32	21.17	23	21.27	20.90	9	19,705	0.05%
2021/04/20	90	21.14	109	21.34	21.20	-19	19,587	-0.10%	大賣/
2021/04/19	3	20.93	18	20.94	21.00	-15	19,504	-0.08%
2021/04/16	4	20.30	13	20.67	20.55	-9	19,257	-0.05%
2021/04/15	1	20.05	5	20.14	20.10	-4	19,080	-0.02%
2021/04/14	12	19.75	24	19.40	19.80	-12	18,920	-0.06%
2021/04/13	18	21.39	8.4	20.57	20.30	9.6	18,627	0.05%
2021/04/12	37	20.70	5	20.69	20.60	32	17,965	0.18%
2021/04/09	22	20.30	45	20.21	20.05	-23	17,702	-0.13%
2021/04/08	17	19.65	20	20.06	19.95	-3	17,572	-0.02%
2021/04/07	14	19.23	11	19.32	19.25	3	17,205	0.02%
2021/04/06	3	19.12	0	0.00	19.10	3	17,117	0.02%
2021/04/01	10	18.70	0.5	18.55	18.55	9.5	17,121	0.06%
2021/03/31	5.3	18.69	0	0.00	18.65	5.3	17,081	0.03%
2021/03/30	2	18.40	1	18.75	18.65	1	17,135	0.01%
2021/03/29	0	18.30	9	18.50	18.35	-9	17,362	-0.05%
2021/03/25	0	0.00	2	18.35	18.20	-2	17,241	-0.01%
2021/03/23	11	18.39	1	18.40	18.45	10	17,149	0.06%
2021/03/22	48	19.05	41	18.96	18.90	7	16,568	0.04%
2021/03/19	5	18.45	10	18.52	18.50	-5	15,787	-0.03%
2021/03/18	13	18.15	11	18.45	17.55	2	15,329	0.01%
2021/03/15	1	16.65	0	0.00	16.65	1	15,376	0.01%
2021/03/12	0	0.00	4	16.80	16.60	-4	16,595	-0.02%
2021/03/11	1	16.55	3.6	16.47	16.60	-2.6	17,823	-0.01%
2021/03/10	0	0.00	10	16.00	16.00	-10	18,883	-0.05%
2021/03/09	3	15.75	0	0.00	15.85	3	20,295	0.01%
2021/03/05	3	16.15	0	0.00	16.15	3	21,536	0.01%
2021/03/04	3	16.65	0	0.00	16.55	3	22,386	0.01%
2021/03/03	4	16.73	1	16.80	17.10	3	22,715	0.01%
2021/03/02	11	17.28	10	17.82	17.00	1	22,914	0.00%
2021/02/26	1	17.15	0	0.00	17.15	1	23,201	0.00%
2021/02/25	0	0.00	1	17.10	17.00	-1	25,293	0.00%
2021/02/24	0	0.00	1	17.30	16.80	-1	26,346	0.00%
2021/02/23	1	17.10	2	17.05	17.20	-1	26,401	0.00%
2021/02/22	2	17.00	1	17.05	17.00	1	26,273	0.00%
2021/02/19	1	16.75	0	0.00	17.00	1	26,200	0.00%
2021/02/17	12	16.56	11	16.74	16.70	1	26,024	0.00%
2021/02/04	2	15.70	3	15.72	15.70	-1	25,743	0.00%
2021/02/03	4	15.85	0	0.00	15.80	4	25,738	0.02%
2021/02/02	1	16.20	6	16.28	16.20	-5	25,718	-0.02%
2021/01/29	0	0.00	1	15.50	15.50	-1	25,475	0.00%
2021/01/28	5	15.92	5	16.15	16.05	0	25,412	0.00%
2021/01/27	0	0.00	3	16.67	16.50	-3	25,422	-0.01%
2021/01/26	12	16.44	2	16.60	16.45	10	25,447	0.04%
2021/01/25	12	17.00	0	0.00	16.95	12	25,381	0.05%
2021/01/22	0	0.00	10	17.37	17.30	-10	25,339	-0.04%
2021/01/21	21	17.35	13	16.95	16.75	8	24,989	0.03%
2021/01/20	11	17.07	16	17.54	16.60	-5	24,558	-0.02%
2021/01/19	5	17.85	32	17.67	18.40	-27	23,282	-0.12%
2021/01/18	3	16.00	3	16.62	16.75	0	22,232	0.00%
2021/01/15	6	16.98	4	16.30	16.30	2	22,298	0.01%
2021/01/14	4	16.90	0	0.00	16.85	4	22,326	0.02%
2021/01/13	10	17.15	21	16.86	16.80	-11	22,593	-0.05%
2021/01/12	3	17.32	0	0.00	16.45	3	22,486	0.01%
2021/01/11	10	16.53	1	17.10	17.20	9	22,233	0.04%
2021/01/08	1	16.60	4	16.75	16.60	-3	22,116	-0.01%
2021/01/07	0	0.00	11.7	16.48	16.50	-11.7	22,150	-0.05%
2021/01/06	1	16.85	0	0.00	16.40	1	22,402	0.00%
2021/01/05	1	16.90	1	17.15	17.00	0	22,362	0.00%
2021/01/04	6	16.49	12	16.38	16.70	-6	23,348	-0.03%
2020/12/31	6	17.12	0	0.00	17.00	6	24,338	0.02%
2020/12/29	2	17.85	1	17.90	17.60	1	24,299	0.00%
2020/12/28	5	18.04	5	18.02	18.15	0	24,212	0.00%
2020/12/25	13	17.48	10	17.30	17.30	3	24,012	0.01%
2020/12/24	6	17.49	3	17.38	17.25	3	24,580	0.01%
2020/12/23	19	17.66	15.6	17.95	17.55	3.4	24,708	0.01%
2020/12/22	1	18.00	0	0.00	17.10	1	24,496	0.00%
2020/12/21	2	17.80	5	17.35	17.95	-3	24,469	-0.01%
2020/12/18	9	18.27	1	17.80	17.80	8	24,663	0.03%
2020/12/17	1	18.15	5.5	18.13	18.30	-4.5	24,837	-0.02%
2020/12/16	7	18.15	18	17.99	18.10	-11	24,926	-0.04%
2020/12/15	1	17.40	15	17.32	17.20	-14	24,906	-0.06%
2020/12/14	3	17.95	57	17.68	17.90	-54	24,946	-0.22%
2020/12/11	1	17.15	12	17.12	17.35	-11	25,346	-0.04%
2020/12/10	31	17.91	14	18.11	17.60	17	25,770	0.07%
2020/12/09	36	19.73	2	19.50	19.50	34	26,092	0.13%
2020/12/08	32.4	20.56	21.1	20.62	20.80	11.3	25,833	0.04%
2020/12/07	4	20.34	12.8	20.32	20.65	-8.8	24,665	-0.04%
2020/12/04	24	18.15	32.1	18.34	18.80	-8.1	23,431	-0.03%
2020/12/03	16	16.83	28	16.92	17.10	-12	22,291	-0.05%
2020/12/02	33	15.79	47.6	15.49	16.00	-14.6	21,137	-0.07%
2020/12/01	23	14.94	4	14.70	14.95	19	20,557	0.09%
2020/11/30	12	14.25	16	14.57	14.60	-4	20,137	-0.02%
2020/11/27	22	13.77	1	13.40	13.85	21	19,216	0.11%
2020/11/26	0	0.00	1	13.30	13.55	-1	18,917	-0.01%
2020/11/25	9.8	13.35	18	13.44	13.45	-8.2	18,602	-0.04%
2020/11/24	66.2	13.34	78	13.38	13.25	-11.8	18,030	-0.07%
2020/11/23	51	12.73	10.2	12.90	12.90	40.8	15,856	0.26%
2020/11/20	0	0.00	25	11.49	11.75	-25	14,750	-0.17%
2020/11/19	24	11.35	1	11.30	11.35	23	14,571	0.16%
2020/11/18	1	11.30	0	0.00	11.30	1	14,639	0.01%
2020/11/13	1	11.00	1	11.10	11.20	0	15,210	0.00%
2020/11/10	0.3	11.20	1	11.25	11.20	-0.7	15,948	0.00%
2020/11/09	0	0.00	0.3	11.35	11.40	-0.3	15,935	0.00%
2020/11/06	1	11.25	0	0.00	11.10	1	15,924	0.01%
2020/10/30	10	11.10	0	0.00	11.20	10	16,393	0.06%
2020/10/29	11	11.75	0	0.00	11.70	11	16,375	0.07%
2020/10/28	0	0.00	2.6	11.91	11.85	-2.6	16,457	-0.02%
2020/10/26	2	12.30	0	0.00	12.30	2	16,397	0.01%
2020/10/23	0	0.00	2	12.68	12.40	-2	16,383	-0.01%
2020/10/22	4	12.46	8	12.55	12.80	-4	17,709	-0.02%
2020/10/21	0	0.00	8	12.34	12.45	-8	17,697	-0.05%
2020/10/20	0	0.00	8	12.30	12.15	-8	17,553	-0.05%
2020/10/14	20	12.62	1	12.95	12.60	19	17,999	0.11%
2020/10/13	7	12.50	0	0.00	12.45	7	17,783	0.04%
2020/10/12	13	12.94	2	12.78	12.85	11	17,691	0.06%
2020/10/08	11	11.85	29.7	12.74	12.80	-18.7	16,660	-0.11%
2020/10/07	4	11.63	12	11.76	11.65	-8	15,596	-0.05%
2020/10/06	2	11.50	2	11.55	11.55	0	15,445	0.00%
2020/10/05	1	11.60	0	0.00	11.60	1	15,510	0.01%
2020/09/30	10	11.60	1	11.55	11.70	9	15,428	0.06%
2020/09/29	21	11.82	16	11.71	11.70	5	15,331	0.03%
2020/09/28	1	10.70	1	10.80	11.30	0	15,082	0.00%
2020/09/25	4	10.59	2	10.78	10.30	2	15,003	0.01%
2020/09/24	9	11.24	6	11.25	11.05	3	15,028	0.02%
2020/09/23	21	11.32	20	11.22	11.20	1	15,112	0.01%
2020/09/22	19	12.84	22	12.89	12.95	-3	14,912	-0.02%
2020/09/21	15	13.07	0	0.00	13.05	15	14,723	0.10%
2020/09/17	7	13.33	2	13.28	13.35	5	14,499	0.03%
2020/09/16	16	13.79	14	14.08	13.40	2	14,458	0.01%
2020/09/15	16	13.96	12	13.78	13.60	4	14,093	0.03%
2020/09/14	23	13.48	88	13.63	13.95	-65	13,490	-0.48%
2020/09/10	0	12.60	2	12.70	12.60	-2	12,501	-0.02%
2020/09/09	0	0.00	1	12.60	12.60	-1	12,495	-0.01%
2020/09/07	10	12.70	10	12.40	12.40	0	12,692	0.00%
2020/09/04	2	12.20	0	0.00	12.30	2	12,518	0.02%
2020/09/03	0	0.00	2	12.70	12.70	-2	12,598	-0.02%
2020/09/02	2	12.38	1	12.35	12.35	1	12,540	0.01%
2020/09/01	13	12.58	13.5	12.43	12.40	-0.5	12,791	0.00%
2020/08/25	6	12.35	0	0.00	12.40	6	13,082	0.05%
2020/08/24	5	12.30	0	0.00	12.30	5	13,164	0.04%
2020/08/21	0	0.00	2	12.45	12.35	-2	13,315	-0.02%
2020/08/20	11	12.17	23	12.43	11.95	-12	13,678	-0.09%
2020/08/18	10	13.90	22	13.88	13.60	-12	13,783	-0.09%
2020/08/17	6	13.00	20	13.43	13.50	-14	14,643	-0.10%
2020/08/14	1	12.40	4	12.76	12.85	-3	15,164	-0.02%
2020/08/13	1	12.55	6	12.63	12.55	-5	15,327	-0.03%
2020/08/12	2	12.60	20	12.60	12.55	-18	15,439	-0.12%
2020/08/11	23	13.08	2	13.00	12.85	21	15,645	0.13%
2020/08/10	5	12.80	5	12.70	12.70	0	15,571	0.00%
2020/08/07	25	12.95	45	12.79	12.70	-20	15,607	-0.13%
2020/08/06	10	12.75	0	0.00	12.80	10	15,558	0.06%
2020/08/05	39	12.76	0	0.00	12.65	39	15,573	0.25%
2020/08/04	5	12.80	6	12.76	12.70	-1	15,967	-0.01%
2020/08/03	5	12.70	12	12.78	12.70	-7	15,886	-0.04%
2020/07/31	0	0.00	6	12.53	12.45	-6	15,792	-0.04%
2020/07/30	11	12.36	0	0.00	12.45	11	15,953	0.07%
2020/07/29	1	12.20	0	0.00	12.25	1	16,109	0.01%
2020/07/28	12	12.81	21	12.87	12.30	-9	16,093	-0.06%
2020/07/27	28	12.29	10	12.20	12.10	18	14,859	0.12%
2020/07/24	2	11.90	0	0.00	11.90	2	14,983	0.01%
2020/07/23	2	12.65	4	12.38	12.45	-2	15,158	-0.01%
2020/07/20	3	11.35	0	0.00	11.40	3	15,784	0.02%
2020/07/17	4	11.48	0	0.00	11.65	4	16,118	0.02%
2020/07/16	1	11.90	0	0.00	12.05	1	16,755	0.01%
2020/07/15	25	11.68	0	0.00	11.70	25	16,935	0.15%
2020/07/14	5	12.15	25	12.04	12.00	-20	17,270	-0.12%
2020/07/13	2	12.25	0	0.00	12.15	2	17,607	0.01%
2020/07/10	2	12.25	0	0.00	12.20	2	17,621	0.01%
2020/07/09	4	13.08	6	13.12	12.90	-2	17,619	-0.01%
2020/07/08	7	13.11	9	13.16	13.05	-2	17,545	-0.01%
2020/07/07	10	13.40	10	12.95	12.95	0	17,497	0.00%
2020/07/06	9	13.28	17	13.31	13.35	-8	17,123	-0.05%
2020/07/03	15	13.02	13	13.08	13.00	2	16,896	0.01%
2020/07/02	4.2	12.67	7	12.65	12.70	-2.8	16,861	-0.02%
2020/07/01	6	12.47	0	0.00	12.50	6	16,738	0.04%
2020/06/30	1	12.30	0	0.00	12.25	1	16,677	0.01%
2020/06/29	2	12.25	0	0.00	12.15	2	16,648	0.01%
2020/06/24	5	12.45	8	12.50	12.35	-3	16,639	-0.02%
2020/06/23	8	12.51	3	12.55	12.55	5	16,686	0.03%
2020/06/22	0	0.00	11	12.65	12.35	-11	16,671	-0.07%
2020/06/19	0	0.00	2.2	12.20	12.30	-2.2	16,686	-0.01%
2020/06/18	10	12.30	0	0.00	12.00	10	16,792	0.06%
2020/06/17	1	11.95	0	0.00	12.00	1	16,781	0.01%
2020/06/16	4	11.95	0	0.00	11.95	4	16,721	0.02%
2020/06/12	6	11.70	6	11.80	12.05	0	16,667	0.00%
2020/06/11	3	11.85	0	0.00	11.65	3	16,465	0.02%
2020/06/10	6	11.88	12	11.90	11.75	-6	16,346	-0.04%
2020/06/09	2	12.70	0	0.00	12.70	2	16,044	0.01%
2020/06/08	12	13.01	22	13.11	12.90	-10	16,000	-0.06%
2020/06/05	3	12.70	8	12.66	12.65	-5	15,713	-0.03%
2020/06/04	11	12.65	3	12.55	12.55	8	15,571	0.05%
2020/06/03	12	12.46	24	12.45	12.45	-12	15,464	-0.08%
2020/06/02	4	12.53	0	0.00	12.45	4	15,391	0.03%
2020/06/01	7	12.46	0	0.00	12.45	7	15,419	0.05%
2020/05/28	0	0.00	6	12.49	12.20	-6	15,195	-0.04%
2020/05/27	16	12.26	46	12.57	12.30	-30	14,948	-0.20%
2020/05/26	10	13.46	4	13.30	13.30	6	14,452	0.04%
2020/05/25	12	13.75	6	13.88	13.55	6	14,151	0.04%
2020/05/22	75	13.95	19	13.94	13.90	56	13,764	0.41%
2020/05/21	12	12.86	49	12.45	13.20	-37	12,518	-0.30%
2020/05/20	12	12.03	10	12.15	12.00	2	11,598	0.02%
2020/05/18	1	12.05	10	12.06	11.95	-9	11,161	-0.08%
2020/05/15	0	0.00	0.6	11.65	11.75	-0.6	10,866	-0.01%
2020/05/12	5	11.60	0	0.00	11.60	5	10,400	0.05%
2020/05/11	13	12.23	21	12.20	11.95	-8	10,201	-0.08%
2020/05/06	41	11.73	0	0.00	11.55	41	9,440	0.43%
2020/05/05	15	11.55	0	0.00	11.55	15	9,290	0.16%
2020/04/30	5	11.65	17	11.73	11.55	-12	8,845	-0.14%
2020/04/29	4	11.78	22	11.70	11.45	-18	8,535	-0.21%
2020/04/28	5	11.80	0	0.00	11.70	5	8,227	0.06%
2020/04/27	12	11.91	0	0.00	11.80	12	7,914	0.15%
2020/04/24	10	11.84	14	11.88	11.70	-4	7,612	-0.05%
2020/04/23	12	11.02	16	11.27	11.70	-4	7,064	-0.06%
2020/04/22	8	10.78	59	10.92	10.85	-51	6,507	-0.78%
2020/04/21	20	11.12	4	11.06	11.10	16	6,124	0.26%
2020/04/20	2	10.25	1	10.35	10.35	1	5,379	0.02%
2020/04/17	50	9.98	21	10.00	9.89	29	5,121	0.57%
2020/04/16	10	9.56	6	9.37	9.79	4	4,686	0.09%
2020/04/15	1	8.86	2	8.91	8.90	-1	4,198	-0.02%
2020/04/14	46	8.89	33	9.03	8.90	13	4,148	0.31%
2020/04/13	11	8.59	3	8.59	8.68	8	4,029	0.20%
2020/04/10	11	8.50	53	8.59	8.50	-42	4,032	-1.04%
2020/04/09	0	0.00	2	8.73	8.59	-2	4,060	-0.05%
2020/04/07	2	8.74	6	8.63	8.46	-4	4,424	-0.09%
2020/04/06	53	8.27	0	0.00	8.24	53	4,315	1.23%
2020/03/31	0	0.00	3	8.25	8.02	-3	4,208	-0.07%
2020/03/30	5	8.11	0	0.00	8.08	5	4,136	0.12%
2020/03/27	6	8.07	2	8.00	7.98	4	4,087	0.10%
2020/03/26	0	0.00	1	8.23	8.20	-1	4,081	-0.02%
2020/03/25	6	8.28	6	8.28	8.03	0	3,993	0.00%
2020/03/24	20	7.99	14	8.06	8.16	6	3,796	0.16%
2020/03/23	12	7.41	9	7.35	7.44	3	3,618	0.08%
2020/03/20	7	6.77	0	0.00	6.77	7	3,555	0.20%
2020/03/12	0	0.00	15	6.96	6.88	-15	3,411	-0.44%
2020/03/10	0	0.00	1	7.50	7.71	-1	3,538	-0.03%
2020/03/06	3	7.84	0	0.00	7.98	3	3,580	0.08%
2020/03/04	1	7.47	1	7.52	7.80	0	3,387	0.00%
2020/03/03	1	7.45	5	7.51	7.50	-4	3,355	-0.12%
2020/03/02	3	7.36	11	7.45	7.35	-8	3,376	-0.24%
2020/02/27	4	7.51	2	7.47	7.44	2	3,375	0.06%
2020/02/19	0	0.00	1	7.83	7.87	-1	3,408	-0.03%
2020/02/14	1	7.76	1	7.82	7.77	0	3,414	0.00%
2020/02/13	1	7.85	1	7.98	7.77	0	3,424	0.00%
2020/02/12	1	7.87	1	7.95	7.91	0	3,421	0.00%
2020/02/11	1	7.70	2	7.73	7.71	-1	3,359	-0.03%
2020/02/10	2	7.62	2	7.71	7.67	0	3,354	0.00%
2020/02/07	1	7.64	1	7.77	7.64	0	3,322	0.00%
2020/02/06	3	7.76	1	7.79	7.82	2	3,359	0.06%
2020/01/15	0	0.00	1	8.21	8.18	-1	3,160	-0.03%
2020/01/13	0	0.00	1	8.23	8.22	-1	3,111	-0.03%
2020/01/10	0	0.00	2	8.21	8.20	-2	3,133	-0.06%
2020/01/09	2	8.17	4	8.21	8.18	-2	3,107	-0.06%
2020/01/08	7	8.10	2	8.12	8.10	5	3,112	0.16%
2020/01/07	3	8.28	0	0.00	8.22	3	3,091	0.10%
2020/01/06	1	8.60	0	0.00	8.36	1	3,059	0.03%
2020/01/03	5	8.65	0	0.00	8.65	5	2,999	0.17%
2020/01/02	8	9.02	0	0.00	9.03	8	2,890	0.28%
2019/12/31	10	8.89	13	8.87	9.13	-3	2,791	-0.11%
2019/12/30	10	8.72	10.6	8.65	8.73	-0.6	2,385	-0.03%
2019/12/24	2	8.51	1	8.58	8.51	1	2,251	0.04%
2019/12/23	10	8.67	0	0.00	8.59	10	2,375	0.42%
2019/12/19	0	0.00	1	8.47	8.54	-1	2,273	-0.04%
2019/12/18	1	8.46	0	0.00	8.44	1	2,281	0.04%
2019/12/13	0	0.00	2	8.26	8.24	-2	2,158	-0.09%
2019/12/12	1.7	8.34	1	8.34	8.31	0.7	2,127	0.03%
2019/12/11	1	8.28	0	0.00	8.25	1	2,093	0.05%
2019/12/09	0	0.00	1	8.29	8.23	-1	2,042	-0.05%
2019/12/05	10	8.43	12	8.42	8.35	-2	2,045	-0.10%
2019/12/04	0	0.00	1	8.18	8.39	-1	2,231	-0.04%
2019/12/03	2	8.14	1	8.12	8.10	1	2,103	0.05%
2019/11/27	0	0.00	1	8.13	8.20	-1	2,123	-0.05%
2019/11/26	1	8.08	0	0.00	8.08	1	2,090	0.05%
2019/11/25	5	8.20	0	0.00	8.12	5	2,077	0.24%
2019/11/19	1	8.01	1	8.00	8.00	0	1,949	0.00%
2019/11/14	0	0.00	1	7.97	7.93	-1	2,034	-0.05%
2019/11/13	1	7.91	0	0.00	7.92	1	2,037	0.05%
2019/10/30	2	8.21	3	8.21	8.25	-1	1,950	-0.05%
2019/10/28	1	8.29	2	8.24	8.25	-1	1,970	-0.05%
2019/10/24	2	8.53	0	0.00	8.31	2	1,960	0.10%
2019/10/16	0	0.00	1	8.28	8.34	-1	2,152	-0.05%
2019/10/15	2	8.22	1	8.29	8.21	1	2,130	0.05%
2019/09/26	6	8.58	11	8.59	8.37	-5	2,132	-0.23%
2019/09/24	0	0.00	1	8.47	8.42	-1	1,987	-0.05%
2019/09/20	5	8.37	0	0.00	8.37	5	1,989	0.25%
2019/09/19	0	0.00	70	8.13	8.11	-70	1,950	-3.59%
2019/09/06	1	8.37	3	8.36	8.41	-2	1,872	-0.11%
2019/09/05	0	0.00	2	8.14	8.08	-2	1,527	-0.13%
2019/09/03	4	8.07	2	8.09	8.04	2	1,505	0.13%
2019/08/29	0	0.00	5	7.89	7.88	-5	1,464	-0.34%
2019/08/28	5	7.81	0	0.00	7.84	5	1,482	0.34%
2019/07/22	0	0.00	3	8.60	8.47	-3	1,632	-0.18%
2019/07/19	8	8.63	0	0.00	8.57	8	1,792	0.45%
2019/06/06	3	7.98	0	0.00	7.95	3	2,961	0.10%
2019/05/24	10	8.25	0	0.00	8.02	10	3,068	0.33%
2019/05/23	17	7.81	0	0.00	7.81	17	3,038	0.56%
2019/05/15	10	8.15	0	0.00	8.15	10	3,113	0.32%
2019/05/02	4	8.77	4	8.84	8.85	0	3,420	0.00%
2019/04/30	4	8.80	4	8.84	8.84	0	3,425	0.00%
2019/04/29	0	0.00	4	9.17	8.89	-4	3,476	-0.12%
2019/04/26	4	9.04	0	0.00	9.04	4	3,441	0.12%
2019/04/25	10	9.49	0	0.00	9.31	10	3,367	0.30%
2019/04/24	0	0.00	1	9.18	9.12	-1	3,153	-0.03%
2019/04/23	1	9.45	0	0.00	9.28	1	3,076	0.03%
2019/04/22	20	9.16	2	9.12	9.20	18	2,828	0.64%
2019/04/19	5	8.98	2	9.18	9.18	3	2,760	0.11%
2019/04/16	5	8.87	0	0.00	8.77	5	2,574	0.19%
2019/04/11	2	8.95	0	0.00	8.78	2	2,573	0.08%
2019/04/08	15	9.00	15	8.91	8.90	0	2,534	0.00%
2019/03/28	5	8.10	0	0.00	8.07	5	2,183	0.23%
2019/03/27	0	0.00	3	8.17	8.14	-3	2,189	-0.14%
2019/01/22	0	0.00	5	9.17	9.03	-5	2,476	-0.20%
2019/01/11	5	8.90	0	0.00	8.90	5	2,626	0.19%
2019/01/02	0	0.00	4.6	9.37	9.45	-4.6	2,692	-0.17%
2018/12/27	0	0.00	10	9.40	9.30	-10	2,724	-0.37%
2018/12/21	10	8.77	0	0.00	8.76	10	2,739	0.36%
2018/12/19	0	0.00	2	9.05	9.02	-2	2,836	-0.07%
2018/12/06	0	0.00	3	9.06	9.06	-3	2,829	-0.11%
2018/12/05	1	9.44	0	0.00	9.51	1	2,796	0.04%
2018/12/03	5	9.18	0	0.00	9.16	5	2,735	0.18%
2018/11/29	2	9.18	0	0.00	9.14	2	2,685	0.07%
2018/11/19	0	0.00	5	8.64	8.65	-5	2,738	-0.18%
2018/11/16	5	8.70	10	8.70	8.57	-5	2,843	-0.18%
2018/11/15	5	8.69	5	8.72	8.72	0	2,856	0.00%
2018/11/14	5	8.55	0	0.00	8.30	5	2,860	0.17%
2018/10/24	5	7.93	0	0.00	7.89	5	3,580	0.14%
2018/10/12	0	0.00	2	7.70	8.21	-2	5,755	-0.03%
2018/09/26	2	10.30	0	0.00	10.15	2	6,634	0.03%
2018/09/11	3	9.24	3	9.31	9.52	0	9,697	0.00%
2018/09/07	0	0.00	1	9.60	9.61	-1	10,225	-0.01%
2018/08/30	0	0.00	5	10.60	10.40	-5	14,750	-0.03%
2018/08/14	0	0.00	10	10.40	10.40	-10	17,369	-0.06%
2018/08/13	3	10.62	15	10.49	10.30	-12	17,346	-0.07%
2018/08/10	2	11.05	0	0.00	11.05	2	17,232	0.01%
2018/08/09	1	11.25	1	11.35	11.25	0	17,162	0.00%
2018/08/07	0	0.00	1	11.65	11.65	-1	16,960	-0.01%
2018/08/03	0	0.00	1	12.00	11.95	-1	16,923	-0.01%
2018/08/01	0	0.00	1	12.20	12.25	-1	16,735	-0.01%
2018/07/27	0	0.00	1	12.50	12.40	-1	16,647	-0.01%
2018/07/26	24	12.59	24	12.48	12.45	0	16,608	0.00%
2018/07/25	1	12.90	0	0.00	12.85	1	16,582	0.01%
2018/07/24	0	0.00	1	12.80	13.05	-1	16,509	-0.01%
2018/07/23	2	12.50	0	0.00	12.45	2	16,330	0.01%
2018/07/20	8	13.48	5	13.54	13.10	3	16,155	0.02%
2018/07/19	0	0.00	3	12.70	13.00	-3	15,369	-0.02%
2018/07/18	0	0.00	3	11.78	12.00	-3	14,633	-0.02%
2018/07/17	0	0.00	8	11.40	11.30	-8	14,501	-0.06%
2018/07/16	10	11.50	0	0.00	11.45	10	14,463	0.07%
2018/07/12	0	0.00	5	11.15	11.50	-5	14,396	-0.03%
2018/07/11	3	11.20	0	0.00	11.15	3	14,366	0.02%
2018/07/04	1	11.75	1	11.95	11.85	0	13,906	0.00%
2018/07/03	2	11.90	0	0.00	11.90	2	13,729	0.01%
2018/07/02	1	12.80	3	13.10	12.70	-2	13,515	-0.01%
2018/06/29	3	12.80	1	12.80	12.80	2	12,993	0.02%
2018/06/28	2	11.80	0	0.00	11.65	2	12,610	0.02%
2018/06/26	14	12.09	14	12.26	12.00	0	12,418	0.00%
2018/06/25	0	0.00	2	13.00	11.90	-2	12,183	-0.02%
2018/06/21	0	0.00	1	13.70	13.15	-1	11,578	-0.01%
2018/06/20	3	13.43	0	0.00	13.50	3	11,318	0.03%
2018/06/19	0	0.00	50	13.60	13.45	-50	10,836	-0.46%
2018/06/14	83	14.55	131	14.20	13.55	-48	10,476	-0.46%	大賣/
2018/06/13	101	14.40	2	14.98	14.50	99	9,958	0.99%	大買/
2018/06/12	0	0.00	81	14.25	13.90	-81	9,156	-0.88%
2018/06/11	16	14.04	32	13.86	13.90	-16	8,799	-0.18%
2018/06/08	81.2	13.55	0	0.00	13.60	81.2	8,242	0.98%
2018/06/07	10	12.60	10	13.03	13.30	0	7,087	0.00%
2018/06/06	10	11.75	1	11.25	12.10	9	6,550	0.14%
2018/06/05	1	11.40	4	11.05	11.00	-3	5,375	-0.06%
2018/06/04	0	0.00	10	10.53	10.65	-10	5,547	-0.18%
2018/06/01	34	11.33	8	10.97	10.65	26	6,029	0.43%
2018/05/31	11	10.14	0	0.00	10.55	11	5,436	0.20%
2018/05/30	2	10.05	1	9.51	9.94	1	5,182	0.02%
2018/05/29	1	9.65	0	0.00	9.63	1	5,035	0.02%
2018/05/14	0	0.00	10	9.00	8.93	-10	5,765	-0.17%
2018/03/21	1	10.25	1	10.05	10.00	0	8,875	0.00%
2018/03/20	5	9.90	2	9.96	9.90	3	8,769	0.03%
2018/03/16	5	10.15	8	10.15	10.15	-3	8,684	-0.03%
2018/03/14	0	0.00	2	10.10	10.15	-2	8,497	-0.02%
2018/03/12	0	0.00	4	10.10	10.30	-4	8,410	-0.05%
2018/03/08	28	10.21	26	10.32	10.05	2	8,080	0.02%
2018/03/07	4	9.54	29	9.89	10.15	-25	7,635	-0.33%
2018/03/02	4	9.43	0	0.00	9.40	4	7,816	0.05%
2018/02/26	2	9.30	0	0.00	9.12	2	7,850	0.03%
2018/02/23	2	9.10	0	0.00	9.21	2	7,688	0.03%
2018/02/12	1	8.34	10	8.20	8.21	-9	7,613	-0.12%
2018/02/09	0	0.00	7	8.07	8.30	-7	7,568	-0.09%
2018/02/08	7	8.46	0	0.00	8.45	7	7,520	0.09%
2018/02/06	0	0.00	4	8.45	8.51	-4	7,579	-0.05%
2018/02/05	10	9.31	98	9.29	9.31	-88	7,563	-1.16%
2018/02/02	5	9.74	0	0.00	9.61	5	7,551	0.07%
2018/02/01	25	9.91	0	0.00	9.85	25	7,617	0.33%
2018/01/31	0	0.00	3	10.20	10.10	-3	7,394	-0.04%
2018/01/30	5	10.70	2	10.50	10.40	3	7,169	0.04%
2018/01/29	88	10.67	1.5	10.71	11.05	86.5	6,499	1.33%
2018/01/26	14	10.05	0	0.00	10.05	14	5,812	0.24%
2018/01/22	0	0.00	10	9.13	9.12	-10	5,176	-0.19%
2018/01/10	5	9.16	0	0.00	9.16	5	6,275	0.08%
2018/01/09	10	9.15	5	9.12	9.09	5	7,179	0.07%
2018/01/05	0	0.00	2	9.38	9.36	-2	7,690	-0.03%
2018/01/04	0	0.00	2	9.14	9.15	-2	7,764	-0.03%