矽統 (2363)-元富-嘉義券商分點個股進出

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
59.1
漲跌
▲4.1
漲幅
+7.45%
成交量
74,711張
產業
上市半導體類股
766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－元富-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-嘉義券商分點個股進出
元富-嘉義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
2024/05/08	105	58.79	75	58.60	59.10	30	38,130	0.08%	大買/
2024/05/07	36	55.39	12	55.45	55.00	24	36,982	0.06%
2024/05/06	10	57.10	19.4	56.88	57.60	-9.4	36,235	-0.03%
2024/05/03	53.1	57.84	93.2	57.33	56.20	-40.1	35,684	-0.11%
2024/05/02	56.3	59.96	61	60.17	58.10	-4.7	34,469	-0.01%
2024/04/30	77.1	62.72	34.2	63.00	61.80	42.9	33,322	0.13%
2024/04/29	51.3	64.27	26.3	65.17	61.90	25	31,505	0.08%
2024/04/26	23	71.57	13	71.62	68.60	10	29,997	0.03%
2024/04/25	8	71.81	3	72.20	72.60	5	29,657	0.02%
2024/04/24	11.2	68.99	23	68.73	70.00	-11.8	29,439	-0.04%
2024/04/23	2.1	64.26	4	63.43	64.50	-1.9	29,290	-0.01%
2024/04/22	18.4	64.04	6.6	63.33	63.20	11.8	29,103	0.04%
2024/04/19	15.4	66.39	6.4	65.32	68.20	8.9	28,760	0.03%
2024/04/18	13.2	71.06	35.6	71.55	69.20	-22.4	28,176	-0.08%
2024/04/17	19.1	68.62	17.5	67.05	68.90	1.6	27,846	0.01%
2024/04/16	21	62.44	34.6	61.76	63.00	-13.6	27,594	-0.05%
2024/04/15	6.1	61.91	9	61.74	62.00	-2.9	27,808	-0.01%
2024/04/12	111.4	61.97	75.6	61.62	61.40	35.8	27,415	0.13%	大買/
2024/04/11	29.1	55.53	104.1	57.62	58.50	-75	22,059	-0.34%	大賣/
2024/04/10	76.3	51.88	85.3	51.32	53.20	-9.1	19,819	-0.05%
2024/04/09	64	49.94	88.6	50.05	50.60	-24.6	17,036	-0.14%
2024/04/08	0	0.00	6.5	46.05	46.05	-6.5	14,346	-0.05%
2024/04/03	0	0.00	7.2	41.90	41.90	-7.2	14,281	-0.05%
2024/04/02	1.1	38.06	1	37.95	38.10	0.1	14,273	0.00%
2024/04/01	1.5	38.54	6	38.53	38.50	-4.5	14,494	-0.03%
2024/03/29	1	37.80	1	37.90	37.85	0	14,588	0.00%
2024/03/28	1	37.55	3	37.50	37.50	-2	14,715	-0.01%
2024/03/27	16	38.27	0	0.00	38.15	16	14,831	0.11%
2024/03/26	0	39.95	4	38.83	38.75	-4	15,002	-0.03%
2024/03/25	5	40.20	0	0.00	39.65	5	15,320	0.03%
2024/03/22	5	40.12	14	40.07	40.20	-9	15,669	-0.06%
2024/03/21	1	39.00	10	39.05	39.60	-9	16,151	-0.06%
2024/03/20	11	38.86	0	0.00	38.60	11	19,825	0.06%
2024/03/19	2	39.30	0	0.00	39.00	2	22,951	0.01%
2024/03/18	3	38.84	15	38.67	39.35	-12	23,371	-0.05%
2024/03/15	2	39.05	2	38.95	39.00	0	23,636	0.00%
2024/03/14	12	39.92	2	40.08	39.45	10	23,890	0.04%
2024/03/13	2	41.23	8	41.23	40.55	-6	24,017	-0.02%
2024/03/12	0	41.35	1	41.30	41.50	-1	24,233	0.00%
2024/03/11	3	40.72	0	0.00	40.70	3	24,409	0.01%
2024/03/08	45	41.51	43	41.22	40.65	2	24,725	0.01%
2024/03/07	2	42.20	16	41.82	41.65	-14	25,018	-0.06%
2024/03/06	4	43.25	19	43.04	43.00	-15	25,327	-0.06%
2024/03/05	4	43.48	14	43.64	43.60	-10	25,794	-0.04%
2024/03/04	15	44.37	13	44.07	43.35	2	26,196	0.01%
2024/03/01	20	43.75	3.3	44.07	43.60	16.7	26,463	0.06%
2024/02/29	1.1	43.20	3	43.13	43.05	-1.9	26,553	-0.01%
2024/02/27	83	46.13	83	45.65	43.80	0	26,962	0.00%
2024/02/26	19	45.65	38	45.51	45.85	-19	26,527	-0.07%
2024/02/23	26.2	43.71	24	43.04	42.70	2.2	27,032	0.01%
2024/02/22	1	44.60	3	44.33	44.00	-2	27,709	-0.01%
2024/02/21	3	43.98	3	44.20	44.00	0	28,781	0.00%
2024/02/20	7.1	44.60	7	44.36	43.50	0.1	29,589	0.00%
2024/02/19	0	0.00	22	44.34	44.30	-22	30,259	-0.07%
2024/02/16	9	44.70	11.1	44.80	44.95	-2.1	31,962	-0.01%
2024/02/15	21.3	43.05	6	43.17	43.70	15.3	32,241	0.05%
2024/02/05	4	40.98	10.1	41.01	40.85	-6.1	32,947	-0.02%
2024/02/02	27.1	42.96	25	41.84	41.70	2.1	34,557	0.01%
2024/02/01	2.3	42.15	4	42.28	42.70	-1.7	36,936	0.00%
2024/01/31	2	41.53	2	41.55	41.40	0	38,751	0.00%
2024/01/30	15	42.00	2	41.90	41.85	13	39,939	0.03%
2024/01/29	17	42.03	15	42.18	42.30	2	41,821	0.00%
2024/01/26	0	0.00	1	42.30	42.15	-1	45,394	0.00%
2024/01/25	0	0.00	2	43.10	43.15	-2	45,917	0.00%
2024/01/24	7	43.86	1	43.75	43.35	6	46,101	0.01%
2024/01/23	1	44.05	6	44.14	43.85	-5	46,247	-0.01%
2024/01/22	46	44.08	35	44.10	44.15	11	46,243	0.02%
2024/01/19	0	0.00	56	41.73	42.25	-56	46,066	-0.12%
2024/01/18	10	41.63	8	41.39	41.30	2	46,109	0.00%
2024/01/17	13	42.10	4	42.76	42.25	9	46,249	0.02%
2024/01/16	6	41.75	6	42.16	41.65	0	46,486	0.00%
2024/01/15	2	42.60	0	0.00	42.50	2	46,682	0.00%
2024/01/12	6	43.02	6	42.98	42.55	0	47,017	0.00%
2024/01/11	2	42.90	1.1	43.10	43.65	0.9	47,501	0.00%
2024/01/10	13	42.67	8	42.60	43.20	5	48,193	0.01%
2024/01/09	69.1	42.38	58	41.40	41.60	11.1	52,678	0.02%
2024/01/08	10.3	45.14	7	45.01	44.80	3.3	55,091	0.01%
2024/01/05	7	45.91	3.7	45.97	45.25	3.3	60,292	0.01%
2024/01/04	2.3	46.27	9	46.37	45.70	-6.8	63,654	-0.01%
2024/01/03	21.7	45.80	1.1	46.69	46.65	20.6	65,226	0.03%
2024/01/02	2	45.13	18	45.49	45.15	-16	65,954	-0.02%
2023/12/29	1	45.50	19	45.51	45.60	-18	66,789	-0.03%
2023/12/28	34	45.96	6	46.29	45.65	28	67,321	0.04%
2023/12/27	25	46.62	10	46.49	46.35	15	67,758	0.02%
2023/12/26	1	46.05	12.8	46.04	45.85	-11.8	68,886	-0.02%
2023/12/25	8	45.93	19	46.04	45.60	-11	70,021	-0.02%
2023/12/22	14	46.43	43	46.35	46.05	-29	70,595	-0.04%
2023/12/21	13	46.52	15	46.61	46.40	-2	71,691	0.00%
2023/12/20	7	47.52	8.1	47.39	47.45	-1.1	72,703	0.00%
2023/12/19	89	46.60	40.1	46.80	46.90	48.9	73,667	0.07%
2023/12/18	77.1	46.41	8	46.30	46.20	69.1	74,138	0.09%
2023/12/15	83.7	50.82	147.5	49.35	47.50	-63.8	74,603	-0.09%	大賣/
2023/12/14	106	50.83	97.1	51.53	52.00	8.9	72,209	0.01%	大買/
2023/12/13	29	46.51	43	45.91	47.35	-14	71,735	-0.02%
2023/12/12	7.7	46.15	15	45.48	45.35	-7.3	73,351	-0.01%
2023/12/11	35	45.69	29.1	45.97	46.00	5.9	74,654	0.01%
2023/12/08	11	44.91	0.2	45.45	44.85	10.8	75,374	0.01%
2023/12/07	15.1	45.14	17.1	45.09	44.90	-2	76,947	0.00%
2023/12/06	4	45.98	6.2	46.20	45.80	-2.2	79,140	0.00%
2023/12/05	6.2	46.31	26	46.31	45.85	-19.8	80,470	-0.02%
2023/12/04	70	48.45	62.9	47.87	47.40	7.1	81,221	0.01%
2023/12/01	3	48.48	20	48.84	48.30	-17	83,022	-0.02%
2023/11/30	3	48.12	20	48.25	48.50	-17	84,404	-0.02%
2023/11/29	47.1	48.68	55	48.07	48.00	-7.9	85,866	-0.01%
2023/11/28	25	47.91	6.2	47.93	48.40	18.8	89,205	0.02%
2023/11/27	7.3	46.80	11.2	46.30	46.10	-3.9	90,643	0.00%
2023/11/24	23	47.85	79	47.90	47.00	-56	93,327	-0.06%
2023/11/22	51	50.46	30	50.49	50.30	21	96,878	0.02%
2023/11/21	40	50.56	36	49.97	49.35	4	98,689	0.00%
2023/11/20	47.2	50.31	73.2	49.81	49.60	-26	102,740	-0.03%
2023/11/17	64.8	49.06	41.3	49.01	49.00	23.5	103,925	0.02%
2023/11/16	89	47.87	109.3	47.79	48.50	-20.3	105,989	-0.02%	大賣/
2023/11/15	79.2	48.11	61.4	48.03	48.15	17.8	107,828	0.02%
2023/11/14	62	46.03	79	45.94	45.70	-17	109,022	-0.02%
2023/11/13	46.3	45.10	40	44.73	45.40	6.3	109,394	0.01%
2023/11/10	93.1	45.25	59	45.13	45.10	34	109,625	0.03%
2023/11/09	92.7	45.84	102.5	46.20	44.15	-9.7	109,470	-0.01%	大賣/
2023/11/08	65.4	49.81	59.5	49.65	49.00	6	108,731	0.01%
2023/11/07	24.1	53.58	10	53.66	52.80	14.1	107,853	0.01%
2023/11/06	52.1	51.90	45.5	52.22	53.70	6.6	107,781	0.01%
2023/11/03	125.6	55.21	111.6	54.90	52.30	14	106,883	0.01%	大買/大賣/
2023/11/02	15	55.99	20.3	56.92	58.10	-5.3	103,784	-0.01%
2023/11/01	58.1	51.01	28.5	51.40	53.40	29.6	103,252	0.03%
2023/10/31	26	51.95	0	0.00	49.80	26	103,057	0.03%
2023/10/30	10	49.92	23	50.35	51.60	-13	103,103	-0.01%
2023/10/27	16	51.05	8	51.08	50.00	8	103,762	0.01%
2023/10/26	25	51.88	21	52.47	51.70	4	103,820	0.00%
2023/10/25	18.5	53.00	49	53.04	53.00	-30.5	103,793	-0.03%
2023/10/24	54	51.33	22.5	51.86	51.90	31.5	103,586	0.03%
2023/10/23	2	54.70	8	53.99	54.00	-6	103,079	-0.01%
2023/10/20	13	53.50	10	52.68	53.70	3	102,750	0.00%
2023/10/19	13.3	50.77	33.1	50.60	53.40	-19.8	102,321	-0.02%
2023/10/18	89.2	50.90	50	51.56	49.50	39.2	101,714	0.04%
2023/10/17	175	53.67	143	52.85	54.10	32	100,798	0.03%	大買/大賣/
2023/10/16	151	48.27	88	48.65	49.95	63	96,026	0.07%	大買/
2023/10/13	114	45.78	117.8	45.08	47.70	-3.7	92,963	0.00%	大買/大賣/
2023/10/12	118	43.56	114.3	43.77	44.95	3.7	87,730	0.00%	大買/大賣/
2023/10/11	23	40.04	123.2	39.55	40.90	-100.2	84,240	-0.12%	大賣/
2023/10/06	28	37.73	32	38.13	37.20	-4	82,489	0.00%
2023/10/05	45	37.90	79	37.96	37.95	-34	81,453	-0.04%
2023/10/04	20	36.52	29	36.77	37.35	-9	80,502	-0.01%
2023/10/03	5	36.53	1	36.65	36.40	4	79,845	0.01%
2023/10/02	65	37.37	18.8	37.75	36.50	46.2	79,262	0.06%
2023/09/28	62.3	38.27	39	38.34	37.75	23.3	77,939	0.03%
2023/09/27	24	37.72	26	37.59	38.00	-2	76,725	0.00%
2023/09/26	28	37.61	25.1	37.91	37.35	2.9	75,989	0.00%
2023/09/25	46.5	37.62	39	37.85	37.70	7.5	74,687	0.01%
2023/09/22	23	37.16	54	37.21	37.55	-31	73,425	-0.04%
2023/09/21	22	36.87	16	36.87	36.60	6	72,061	0.01%
2023/09/20	10	36.71	6	36.82	36.70	4	71,159	0.01%
2023/09/19	33	36.90	37	37.09	37.20	-4	70,097	-0.01%
2023/09/18	152	37.37	37	38.39	36.05	115	68,715	0.17%	大買/鉅額交易
2023/09/15	75	38.43	70	38.56	38.90	5	66,004	0.01%
2023/09/14	46.2	36.86	121.3	37.16	37.55	-75.1	63,884	-0.12%	大賣/
2023/09/13	60	35.53	62	35.30	36.10	-2	62,170	0.00%
2023/09/12	66	35.30	77.3	35.53	34.85	-11.3	61,057	-0.02%
2023/09/11	157	37.26	143	37.98	36.40	14	59,194	0.02%	大買/大賣/
2023/09/08	53	37.29	59	37.50	37.80	-6.1	56,743	-0.01%
2023/09/07	46	36.72	64	36.87	37.20	-18	55,150	-0.03%
2023/09/06	145.3	37.29	112	37.48	36.45	33.3	53,971	0.06%	大買/大賣/
2023/09/05	98	36.07	112	35.96	36.60	-14	51,580	-0.03%	大賣/
2023/09/04	74	36.39	61.2	36.22	35.85	12.8	49,640	0.03%
2023/09/01	171	37.47	198.1	37.27	37.80	-27.1	47,580	-0.06%	大買/大賣/
2023/08/31	101	34.99	125.1	35.11	35.50	-24.1	43,695	-0.06%	大買/大賣/
2023/08/30	28	33.81	90	34.21	34.45	-62	41,668	-0.15%
2023/08/29	193	34.81	73.3	34.70	33.60	119.7	38,568	0.31%	大買/鉅額交易
2023/08/28	31	33.63	36	33.92	33.45	-5	34,809	-0.01%
2023/08/25	100	34.09	102	34.24	33.70	-2	33,163	-0.01%	大賣/
2023/08/24	138	34.33	143	34.81	34.30	-5	30,072	-0.02%	大買/大賣/
2023/08/23	72.1	31.71	98.4	31.98	33.00	-26.3	25,165	-0.10%
2023/08/22	111	30.06	99.2	30.21	30.00	11.8	22,764	0.05%	大買/
2023/08/21	94	27.94	137.6	28.12	29.00	-43.6	19,741	-0.22%	大賣/
2023/08/18	143.1	27.52	60	27.34	26.40	83.1	16,996	0.49%	大買/
2023/08/17	14	25.29	72.3	25.77	26.40	-58.3	13,919	-0.42%
2023/08/16	51.2	24.39	69	24.63	24.00	-17.8	12,651	-0.14%
2023/08/15	21.6	25.74	45.3	25.51	25.70	-23.7	11,336	-0.21%
2023/08/14	81.2	25.15	48.2	25.09	25.75	32.9	9,722	0.34%
2023/08/11	28	23.92	39.2	23.85	24.00	-11.2	7,896	-0.14%
2023/08/10	54.1	23.15	36.9	23.18	23.25	17.2	6,754	0.25%
2023/08/09	15	21.22	42.1	21.79	22.45	-27.1	5,538	-0.49%
2023/08/08	7	20.48	36.9	21.13	21.30	-29.9	4,467	-0.67%
2023/08/07	4	19.01	3	19.50	19.50	1	3,922	0.03%
2023/08/04	10.1	19.07	16	19.40	19.35	-6	3,829	-0.16%
2023/08/02	24	20.23	1	19.80	19.50	23	3,726	0.62%
2023/08/01	23.2	20.68	5.3	20.74	20.40	17.9	3,400	0.53%
2023/07/31	2	19.85	10	20.19	20.20	-8	2,502	-0.32%
2023/07/28	2	18.30	2	18.60	18.40	0	2,135	0.00%
2023/07/27	1	18.20	0	0.00	17.95	1	1,965	0.05%
2023/07/25	1	17.20	0	0.00	17.05	1	1,870	0.05%
2023/07/24	10	16.80	0	0.00	16.80	10	1,855	0.54%
2023/07/20	3	17.30	0	0.00	17.25	3	1,839	0.16%
2023/07/19	6	18.00	0	0.00	17.65	6	1,814	0.33%
2023/07/18	15	18.30	3	18.00	18.00	12	1,774	0.68%
2023/07/17	0	0.00	1	17.10	18.40	-1	1,632	-0.06%
2023/07/14	0	0.00	1	16.65	16.75	-1	1,578	-0.06%
2023/07/12	0	0.00	1	16.75	16.90	-1	1,568	-0.06%
2023/07/10	1	17.20	0	0.00	17.30	1	1,534	0.07%
2023/07/05	1	19.05	1	18.80	18.85	0	1,370	0.00%
2023/07/04	1	18.40	1	18.50	18.55	0	1,278	0.00%
2023/06/30	1	18.25	0	18.10	18.25	1	1,224	0.08%
2023/06/28	4	18.00	0	0.00	18.00	4	1,222	0.33%
2023/06/27	2	18.25	0	0.00	18.00	2	1,227	0.16%
2023/06/15	0.2	18.20	0	0.00	18.25	0.2	1,202	0.02%
2023/06/14	0	0.00	2.2	18.25	18.30	-2.2	1,220	-0.18%
2023/06/09	0	0.00	0.1	17.85	17.85	-0.1	1,153	-0.01%
2023/06/07	0	0.00	1	17.95	17.90	-1	1,197	-0.08%
2023/05/29	0	0.00	2	17.85	17.75	-2	1,434	-0.14%
2023/05/18	2	17.65	4	17.70	17.65	-2	1,697	-0.12%
2023/05/15	0	0.00	0.5	17.15	17.10	-0.5	1,695	-0.03%
2023/05/11	2	17.05	0	0.00	17.05	2	1,748	0.11%
2023/05/09	0	0.00	0.1	17.20	17.20	-0.1	1,795	-0.01%
2023/05/04	0	0.00	0.1	17.45	17.45	-0.1	2,097	0.00%
2023/05/03	2	17.45	0	0.00	17.50	2	2,119	0.09%
2023/04/28	1	17.55	0	0.00	17.50	1	2,180	0.05%
2023/04/26	1	17.30	0	0.00	17.35	1	2,180	0.05%
2023/04/25	0	0.00	1	17.35	17.25	-1	2,183	-0.05%
2023/04/20	0.4	18.05	0	0.00	17.90	0.4	2,181	0.02%
2023/04/17	0	0.00	0.2	18.50	18.50	-0.2	2,164	-0.01%
2023/04/11	0	0.00	1	18.70	18.70	-1	2,193	-0.05%
2023/04/10	1	18.80	0	0.00	18.75	1	2,272	0.04%
2023/03/23	0	0.00	1	18.80	18.85	-1	2,404	-0.04%
2023/03/22	1	18.95	1	18.90	18.90	0	2,514	0.00%
2023/03/21	1	18.95	1	18.85	18.90	0	2,501	0.00%
2023/03/17	1	18.75	0.1	18.69	18.75	1	2,500	0.04%
2023/03/16	2	18.45	2	18.25	18.10	0	2,482	0.00%
2023/03/15	0	18.45	0	0.00	18.40	0	2,485	0.00%
2023/03/14	0	0.00	0.1	18.40	18.30	-0.1	2,503	0.00%
2023/03/10	6	18.65	0.1	18.60	18.55	5.9	2,519	0.23%
2023/03/08	0	0.00	0.1	18.75	18.90	-0.1	2,646	0.00%
2023/03/07	3	18.70	0	0.00	18.80	3	2,610	0.11%
2023/03/06	0	0.00	0.1	18.75	18.75	-0.1	2,578	0.00%
2023/03/02	1	18.35	0	0.00	18.50	1	2,473	0.04%
2023/02/24	1.4	18.70	0	0.00	18.45	1.4	2,439	0.06%
2023/02/23	5	18.70	12	18.68	18.80	-7	2,341	-0.30%
2023/02/21	0	0.00	0.1	18.20	18.10	-0.1	2,206	0.00%
2023/02/15	0	0.00	0.2	17.70	17.65	-0.2	2,368	-0.01%
2023/02/10	0	0.00	1	17.60	17.60	-1	2,507	-0.04%
2023/02/08	0	0.00	0.2	18.25	18.25	-0.2	2,557	-0.01%
2023/02/07	0	0.00	0	17.85	18.00	0	2,521	0.00%
2023/02/03	7	18.04	0	0.00	18.10	7	2,512	0.28%
2023/02/02	1	17.75	3	18.45	18.45	-2	2,443	-0.08%
2023/01/30	0.4	17.15	0	0.00	17.15	0.4	2,226	0.02%
2023/01/17	0	0.00	1	16.60	16.70	-1	2,192	-0.05%
2023/01/16	0	0.00	1	16.55	16.60	-1	2,206	-0.05%
2023/01/13	0	0.00	0.2	16.60	16.50	-0.2	2,209	-0.01%
2023/01/10	1	17.00	1	16.90	16.90	0	2,230	0.00%
2023/01/09	0	0.00	1	16.90	16.85	-1	2,240	-0.04%
2023/01/06	1	16.60	1	16.60	16.55	0	2,226	0.00%
2023/01/05	3	16.50	0	0.00	16.50	3	2,262	0.13%
2023/01/03	0	0.00	0.1	16.30	16.20	-0.1	2,273	0.00%
2022/12/29	1	16.25	0	0.00	16.25	1	2,268	0.04%
2022/12/28	2	16.83	1	16.80	16.60	1	2,261	0.04%
2022/12/27	0	0.00	2.6	16.78	16.80	-2.6	2,197	-0.12%
2022/12/22	0	0.00	10	16.15	16.10	-10	2,121	-0.47%
2022/12/21	0	0.00	2	15.80	15.80	-2	2,149	-0.09%
2022/12/20	10	15.75	0.1	16.30	15.70	9.9	2,155	0.46%
2022/12/13	0	0.00	1	16.55	16.60	-1	2,012	-0.05%
2022/12/08	0	0.00	0.1	16.50	16.45	-0.1	2,037	0.00%
2022/12/05	2	17.55	0	0.00	17.55	2	1,984	0.10%
2022/12/02	0	0.00	2	17.63	17.80	-2	1,973	-0.10%
2022/12/01	1	17.80	1	17.70	17.65	0	1,981	0.00%
2022/11/30	1	17.85	6	17.88	17.85	-5	1,926	-0.26%
2022/11/29	0.2	16.90	5	16.82	16.90	-4.8	1,819	-0.26%
2022/11/28	2	16.85	0	0.00	16.90	2	1,830	0.11%
2022/11/16	0	0.00	22	16.96	16.95	-22	2,135	-1.03%
2022/11/15	2	17.10	1.7	17.15	17.15	0.3	2,192	0.01%
2022/11/11	1	17.45	0	0.00	16.65	1	2,209	0.05%
2022/11/10	2	16.50	0	0.00	16.50	2	2,179	0.09%
2022/11/09	0	0.00	5	16.35	16.40	-5	2,258	-0.22%
2022/11/08	0	0.00	1	16.30	16.05	-1	2,340	-0.04%
2022/11/07	8	16.04	7	15.90	16.25	1	2,359	0.04%
2022/11/02	0	0.00	5	15.65	15.55	-5	2,456	-0.20%
2022/10/31	8	15.28	8.3	15.33	15.20	-0.3	2,460	-0.01%
2022/10/28	5	15.20	0	0.00	14.95	5	2,460	0.20%
2022/10/24	1	15.50	0	0.00	15.20	1	2,475	0.04%
2022/10/20	3	15.10	0	0.00	15.20	3	2,493	0.12%
2022/10/18	20.4	15.65	0	0.00	15.75	20.4	2,506	0.81%
2022/10/17	1.1	15.24	1	15.35	15.45	0.1	2,509	0.00%
2022/10/14	0.9	15.59	0	0.00	15.55	0.9	2,555	0.04%
2022/10/13	0	0.00	3	15.80	14.85	-3	2,557	-0.12%
2022/10/11	0	0.00	1	16.15	16.15	-1	2,555	-0.04%
2022/09/30	2	16.50	0.5	16.55	16.80	1.5	2,643	0.06%
2022/09/29	0	0.00	1	16.80	16.80	-1	2,669	-0.04%
2022/09/28	0	0.00	2	16.75	16.60	-2	2,681	-0.07%
2022/09/26	0	0.00	2	18.00	17.70	-2	2,700	-0.07%
2022/09/21	0.3	18.76	0	0.00	18.40	0.3	2,787	0.01%
2022/09/16	0	0.00	1	19.05	18.90	-1	2,833	-0.04%
2022/09/15	1	19.65	0	0.00	19.35	1	2,863	0.03%
2022/09/14	0.1	18.65	0	0.00	18.85	0.1	2,857	0.00%
2022/09/12	1	19.10	0	0.00	19.00	1	2,923	0.03%
2022/09/06	0	0.00	7	19.20	18.85	-7	2,947	-0.24%
2022/09/05	2	19.50	0	0.00	19.30	2	2,946	0.07%
2022/09/02	2	20.00	0	0.00	19.90	2	2,952	0.07%
2022/09/01	0	0.00	0.4	20.15	20.10	-0.4	2,954	-0.01%
2022/08/29	1	20.00	0	0.00	20.00	1	2,947	0.03%
2022/08/26	0	0.00	4	20.70	20.65	-4	2,951	-0.14%
2022/08/24	4	20.94	5	21.20	20.45	-1	2,934	-0.03%
2022/08/23	0	0.00	1	23.70	23.70	-1	2,825	-0.04%
2022/08/19	4	23.60	0	0.00	23.70	4	2,623	0.15%
2022/08/17	4	23.25	0	0.00	23.35	4	2,544	0.16%
2022/08/16	1	23.15	4	23.04	23.05	-3	2,493	-0.12%
2022/08/15	3	22.93	2	22.65	22.95	1	2,403	0.04%
2022/08/11	5	21.16	8.2	21.28	21.20	-3.2	2,207	-0.14%
2022/08/10	4	20.74	1	20.60	20.80	3	2,152	0.14%
2022/07/19	1	19.70	0	0.00	19.70	1	2,362	0.04%
2022/07/15	0.1	19.25	0	0.00	19.20	0.1	2,321	0.00%
2022/07/14	0	0.00	4	18.54	18.90	-4	2,305	-0.17%
2022/07/12	2.4	18.15	0	0.00	17.90	2.4	2,284	0.11%
2022/07/11	0.1	19.00	0	0.00	19.10	0.1	2,268	0.00%
2022/07/08	0	0.00	3	19.20	19.25	-3	2,266	-0.13%
2022/07/07	1	18.85	8	18.71	18.85	-7	2,253	-0.31%
2022/07/06	3	18.05	0	0.00	18.00	3	2,235	0.14%
2022/07/05	3	18.20	3.2	18.70	18.60	-0.2	2,251	-0.01%
2022/07/04	6	18.23	1.1	18.15	18.00	4.9	2,235	0.22%
2022/07/01	2	18.90	0	0.00	18.30	2	2,228	0.09%
2022/06/30	1	19.80	0	0.00	19.20	1	2,182	0.05%
2022/06/23	5.1	20.31	5	20.45	20.45	0.1	2,159	0.00%
2022/06/22	10	21.60	0	0.00	21.15	10	2,131	0.47%
2022/06/20	0	0.00	10	21.83	21.10	-10	2,186	-0.46%
2022/06/16	3	22.67	0	0.00	22.40	3	2,273	0.13%
2022/06/10	0	0.00	0.3	23.45	23.55	-0.3	2,457	-0.01%
2022/06/08	3	23.50	0	0.00	23.45	3	2,771	0.11%
2022/06/07	0	0.00	10	23.45	23.40	-10	2,795	-0.36%
2022/06/06	0	0.00	2	23.45	23.50	-2	2,853	-0.07%
2022/06/01	0	0.00	0.1	23.40	23.40	-0.1	2,941	0.00%
2022/05/27	1	22.85	0	0.00	22.85	1	3,005	0.03%
2022/05/26	0.5	22.95	0	0.00	22.85	0.5	3,070	0.02%
2022/05/25	0.3	23.00	0	0.00	22.95	0.3	3,111	0.01%
2022/05/24	2	23.08	6	23.35	22.95	-4	3,177	-0.13%
2022/05/23	0	0.00	13.2	23.36	23.25	-13.2	3,180	-0.41%
2022/05/20	11	23.35	3	23.55	23.35	8	3,205	0.25%
2022/05/19	0	0.00	2.1	23.19	23.45	-2.1	3,219	-0.06%
2022/05/18	0	0.00	4	23.43	23.40	-4	3,233	-0.12%
2022/05/17	0.3	22.95	1	22.75	23.05	-0.7	3,238	-0.02%
2022/05/16	2	22.63	0	0.00	22.50	2	3,251	0.06%
2022/05/11	2	22.60	0.1	22.65	22.55	1.9	3,308	0.06%
2022/05/09	1	22.55	1	22.60	22.25	0	3,398	0.00%
2022/05/05	2	22.95	1.2	22.99	22.95	0.8	3,498	0.02%
2022/05/04	0	0.00	3	22.50	22.55	-3	3,571	-0.08%
2022/05/03	0	0.00	2	22.25	22.20	-2	3,606	-0.06%
2022/04/29	2	22.48	2	22.85	22.40	0	3,637	0.00%
2022/04/28	4	22.81	1	23.20	22.45	3	3,647	0.08%
2022/04/27	1	21.65	5	21.30	21.65	-4	3,490	-0.11%
2022/04/26	1	22.15	1	22.05	22.00	0	3,466	0.00%
2022/04/25	0	0.00	1	22.35	22.05	-1	3,516	-0.03%
2022/04/22	5	23.15	0	0.00	23.15	5	3,589	0.14%
2022/04/15	0	0.00	0.1	23.30	23.25	-0.1	3,809	0.00%
2022/04/11	0	0.00	2	22.98	22.90	-2	4,088	-0.05%
2022/04/07	5	23.54	2	23.43	23.35	3	4,381	0.07%
2022/04/06	2	23.93	0	0.00	23.95	2	4,413	0.05%
2022/04/01	1	23.80	2	23.95	24.05	-1	4,544	-0.02%
2022/03/30	0	0.00	5	24.25	24.35	-5	4,684	-0.11%
2022/03/29	0	0.00	11	24.30	24.30	-11	4,707	-0.23%
2022/03/28	2	23.85	0	0.00	24.20	2	4,746	0.04%
2022/03/23	2	24.60	0	0.00	24.35	2	4,820	0.04%
2022/03/22	0	24.05	0	0.00	24.35	0	4,868	0.00%
2022/03/21	0	0.00	2	24.50	24.15	-2	4,892	-0.04%
2022/03/18	0	0.00	1	24.10	24.05	-1	4,873	-0.02%
2022/03/17	1	23.90	1	24.00	23.90	0	4,886	0.00%
2022/03/16	2	23.50	1	23.30	23.60	1	4,945	0.02%
2022/03/15	2	23.55	0	0.00	23.35	2	5,048	0.04%
2022/03/14	2	24.03	1	23.85	24.00	1	5,213	0.02%
2022/03/11	5	23.35	0	0.00	23.40	5	5,234	0.10%
2022/03/09	5	22.15	0.5	22.00	22.10	4.5	5,490	0.08%
2022/03/07	0	0.00	1	22.23	22.20	-1	6,536	-0.02%
2022/03/04	0	0.00	2	23.00	23.00	-2	6,816	-0.03%
2022/03/03	1	23.45	3	23.40	23.30	-2	6,976	-0.03%
2022/03/02	2	22.95	1	22.90	23.20	1	7,202	0.01%
2022/03/01	0	0.00	1	23.00	23.10	-1	7,282	-0.01%
2022/02/25	6	22.15	0.1	22.15	22.15	5.9	7,324	0.08%
2022/02/24	2	22.00	7.8	22.12	21.95	-5.8	7,603	-0.08%
2022/02/23	0	0.00	0.6	22.88	22.90	-0.6	7,994	-0.01%
2022/02/22	6.5	22.71	1	22.75	22.75	5.5	9,730	0.06%
2022/02/18	1	23.00	7	23.09	23.20	-6	10,370	-0.06%
2022/02/17	1	23.40	5	23.40	23.30	-4	10,630	-0.04%
2022/02/16	2	23.35	2	23.48	23.35	0	10,815	0.00%
2022/02/15	2.8	23.00	0	0.00	22.95	2.8	11,058	0.03%
2022/02/14	10	22.90	1	22.85	22.80	9	11,312	0.08%
2022/02/11	0.5	23.70	10	23.70	23.80	-9.5	11,390	-0.08%
2022/02/10	2	23.93	1	24.20	23.85	1	11,848	0.01%
2022/02/09	2	23.88	3	23.98	23.95	-1	12,061	-0.01%
2022/02/08	2	23.28	1	23.05	23.35	1	12,303	0.01%
2022/02/07	4.7	22.56	0	0.00	22.80	4.7	12,341	0.04%
2022/01/26	2.2	22.46	9	22.26	22.35	-6.8	12,459	-0.05%
2022/01/25	1	22.85	5	22.85	22.80	-4	12,781	-0.03%
2022/01/24	1	23.15	0	0.00	23.20	1	12,900	0.01%
2022/01/21	4	23.75	5	23.70	23.75	-1	12,988	-0.01%
2022/01/20	10	24.10	4	24.21	24.30	6	13,139	0.05%
2022/01/18	0	0.00	11	24.65	24.50	-11	13,490	-0.08%
2022/01/17	2	24.68	11	24.70	24.70	-9	13,597	-0.07%
2022/01/11	1.3	23.86	0	0.00	23.85	1.3	13,874	0.01%
2022/01/07	1	24.70	0	0.00	24.45	1	14,101	0.01%
2022/01/06	0	0.00	2	24.93	24.90	-2	14,100	-0.01%
2022/01/05	10	25.25	0	0.00	25.20	10	14,173	0.07%
2022/01/04	2	25.40	0	0.00	25.30	2	14,227	0.01%
2022/01/03	2	25.75	10	25.90	25.75	-8	14,271	-0.06%
2021/12/30	16	26.23	3	26.27	26.30	13	14,351	0.09%
2021/12/27	3	25.77	1	25.55	25.80	2	14,593	0.01%
2021/12/24	0	0.00	6	25.79	25.50	-6	14,676	-0.04%
2021/12/23	0	0.00	3	25.65	25.50	-3	14,750	-0.02%
2021/12/22	0	0.00	1.1	25.48	25.25	-1.1	14,909	-0.01%
2021/12/21	1	25.45	6	25.29	25.20	-5	14,934	-0.03%
2021/12/20	6	25.10	0	0.00	25.10	6	14,974	0.04%
2021/12/16	1.5	25.67	0	0.00	25.60	1.5	15,187	0.01%
2021/12/15	0	0.00	0.2	25.55	25.55	-0.2	15,263	0.00%
2021/12/14	5.2	25.13	1	25.25	25.20	4.2	15,406	0.03%
2021/12/13	2	25.70	11	25.70	25.70	-9	15,642	-0.06%
2021/12/10	4.2	25.71	16	25.53	25.55	-11.8	15,772	-0.07%
2021/12/09	12	26.18	2	26.18	26.05	10	15,881	0.06%
2021/12/08	11	26.68	9	26.52	26.25	2	16,054	0.01%
2021/12/07	23	26.13	8	26.24	26.25	15	16,466	0.09%
2021/12/06	21	26.55	0	0.00	26.65	21	17,210	0.12%
2021/12/03	8	26.71	5	26.68	26.75	3	17,898	0.02%
2021/12/02	8	26.71	19.1	26.98	26.05	-11.1	18,893	-0.06%
2021/12/01	12	26.22	10	26.49	26.85	2	21,956	0.01%
2021/11/30	1	25.95	2	25.98	25.75	-1	23,630	0.00%
2021/11/29	1.4	24.33	122	24.58	24.85	-120.6	24,182	-0.50%	大賣/鉅額交易
2021/11/26	14	26.18	11	25.43	25.20	3	24,439	0.01%
2021/11/25	126	26.02	3	25.82	25.55	123	24,500	0.50%	大買/鉅額交易
2021/11/24	5	25.58	1	25.35	25.70	4	24,757	0.02%
2021/11/23	6	25.65	1	25.60	25.55	5	24,868	0.02%
2021/11/22	18	26.35	5	26.20	26.00	13	25,040	0.05%
2021/11/19	54	26.91	46.4	27.64	26.60	7.6	25,143	0.03%
2021/11/18	4	26.05	9	26.11	26.00	-5	23,899	-0.02%
2021/11/17	15	26.51	20.2	26.46	26.60	-5.2	24,198	-0.02%
2021/11/16	21	25.67	24	25.73	25.75	-3	23,951	-0.01%
2021/11/15	1	25.30	6	25.47	25.50	-5	23,867	-0.02%
2021/11/12	33	25.33	17	25.21	25.00	16	24,105	0.07%
2021/11/11	7	25.26	14	25.28	25.45	-7	24,211	-0.03%
2021/11/10	3	24.83	0	0.00	24.85	3	24,325	0.01%
2021/11/09	21	25.53	6	25.93	25.25	15	24,701	0.06%
2021/11/08	25	25.23	2	25.60	25.40	23	24,982	0.09%
2021/11/05	4	24.94	6	25.23	25.25	-2	25,683	-0.01%
2021/11/04	0	0.00	3	24.58	24.45	-3	26,515	-0.01%
2021/11/03	2	24.20	18	24.14	24.55	-16	27,576	-0.06%
2021/11/02	29	25.05	28	24.78	24.30	1	28,902	0.00%
2021/11/01	6	24.48	6.3	24.25	24.45	-0.3	31,450	0.00%
2021/10/29	1	23.90	18.2	24.02	23.90	-17.2	33,638	-0.05%
2021/10/28	12	24.63	14.9	24.34	24.25	-2.9	34,847	-0.01%
2021/10/27	15	24.58	18	24.47	24.85	-3	35,551	-0.01%
2021/10/26	0	0.00	1	24.80	24.20	-1	37,758	0.00%
2021/10/25	14.8	23.97	2	24.20	24.35	12.8	38,110	0.03%
2021/10/22	0	0.00	2	24.43	24.40	-2	38,221	-0.01%
2021/10/21	1	24.05	0	0.00	23.85	1	38,369	0.00%
2021/10/19	7.2	24.00	3.1	24.08	24.05	4.1	38,817	0.01%
2021/10/18	3	23.58	3.1	23.91	23.60	-0.1	39,240	0.00%
2021/10/15	24	24.02	28.2	23.91	23.85	-4.2	39,725	-0.01%
2021/10/14	15	23.29	5	23.15	23.15	10	39,654	0.03%
2021/10/13	5.2	23.01	1.8	22.96	22.80	3.4	39,685	0.01%
2021/10/12	8	23.45	0.2	23.55	23.65	7.8	39,739	0.02%
2021/10/07	10.8	24.83	13.2	24.76	24.65	-2.4	40,374	-0.01%
2021/10/06	23.8	24.41	5.6	24.05	24.10	18.2	41,904	0.04%
2021/10/05	14.2	22.62	11.1	23.02	24.00	3.1	43,296	0.01%
2021/10/04	3.2	23.22	0	0.00	23.00	3.2	43,223	0.01%
2021/10/01	3	24.77	15	24.50	24.10	-12	43,315	-0.03%
2021/09/30	6	24.78	5	25.18	25.30	1	43,355	0.00%
2021/09/29	14	25.18	5	25.40	24.90	9	43,544	0.02%
2021/09/28	0	0.00	0.1	26.15	26.05	-0.1	44,063	0.00%
2021/09/27	0	0.00	3.1	26.54	26.50	-3.1	44,114	-0.01%
2021/09/24	0	0.00	0.3	26.85	26.80	-0.3	44,145	0.00%
2021/09/23	0.2	26.25	2	26.70	26.25	-1.9	44,083	0.00%
2021/09/22	40.1	26.09	11	26.05	26.05	29.1	44,133	0.07%
2021/09/17	11	26.60	18	26.79	27.00	-7	44,073	-0.02%
2021/09/16	24	27.39	21	26.92	26.80	3	43,959	0.01%
2021/09/15	15	27.04	15.1	26.90	26.85	-0.1	43,793	0.00%
2021/09/14	5	27.38	3	27.25	27.15	2	43,716	0.00%
2021/09/13	0	0.00	1.2	27.39	27.30	-1.2	43,573	0.00%
2021/09/10	12.2	27.96	19.3	27.72	27.95	-7.1	43,362	-0.02%
2021/09/09	44	27.86	33.3	27.86	27.75	10.7	42,888	0.02%
2021/09/08	13.1	27.42	27	27.40	27.05	-13.9	42,075	-0.03%
2021/09/07	26.5	28.46	73	28.77	28.40	-46.5	41,379	-0.11%
2021/09/06	151	29.86	108	29.78	30.20	43	40,346	0.11%	大買/大賣/
2021/09/03	55	27.62	73.2	28.51	28.80	-18.2	36,730	-0.05%
2021/09/02	18	27.38	6	27.49	26.20	12	34,741	0.03%
2021/09/01	24.3	26.76	21	26.98	27.05	3.3	34,525	0.01%
2021/08/31	7	25.54	4	25.70	25.70	3	34,291	0.01%
2021/08/30	4	27.70	10.3	27.66	27.80	-6.3	34,118	-0.02%
2021/08/27	1	27.10	5	27.12	27.35	-4	33,923	-0.01%
2021/08/26	36	27.78	25	27.75	27.20	11	34,011	0.03%
2021/08/25	30	27.46	27.3	27.16	27.00	2.7	33,962	0.01%
2021/08/24	33.8	27.08	22	26.56	26.65	11.8	33,608	0.04%
2021/08/23	5	26.27	9.2	26.65	26.95	-4.2	33,387	-0.01%
2021/08/20	2	25.03	1	24.95	24.80	1	33,119	0.00%
2021/08/19	13	24.97	8	24.73	24.60	5	33,003	0.02%
2021/08/18	16	24.57	8	25.33	25.70	8	33,223	0.02%
2021/08/17	2	25.35	20	24.77	24.10	-18	33,752	-0.05%
2021/08/16	1	25.80	1	24.85	24.90	0	33,505	0.00%
2021/08/13	38.1	25.69	21	26.17	25.55	17.1	33,200	0.05%
2021/08/12	20	27.46	17.2	27.37	26.90	2.8	32,832	0.01%
2021/08/11	23.5	27.34	22	27.31	26.50	1.5	32,317	0.00%
2021/08/10	22.3	28.02	21	28.31	28.10	1.3	31,599	0.00%
2021/08/09	308	30.20	403.1	29.56	29.35	-95.1	30,664	-0.31%	大買/大賣/
2021/08/06	43.1	30.07	424	30.11	29.25	-380.9	29,741	-1.28%	大賣/鉅額交易
2021/08/05	129.1	30.77	83.2	30.41	30.65	46	28,528	0.16%	大買/
2021/08/04	383.1	28.28	57.1	28.58	29.00	326	26,027	1.25%	大買/鉅額交易
2021/08/03	43	26.37	46.7	26.69	27.75	-3.7	23,989	-0.02%
2021/08/02	40.6	25.63	33.6	26.00	25.50	7	22,932	0.03%
2021/07/30	117.3	26.21	121.5	26.07	25.60	-4.2	22,352	-0.02%	大買/大賣/
2021/07/29	15.1	24.53	17	24.70	24.65	-1.9	20,122	-0.01%
2021/07/28	55	22.96	40.5	23.46	23.50	14.5	19,872	0.07%
2021/07/27	8	25.06	6.2	24.56	24.55	1.8	20,121	0.01%
2021/07/26	5	24.80	40	24.72	24.95	-35	20,232	-0.17%
2021/07/23	8	24.46	21	24.52	24.15	-13	20,526	-0.06%
2021/07/22	26	24.33	62.2	24.40	24.35	-36.2	21,128	-0.17%
2021/07/21	32.1	23.58	69	23.54	23.80	-36.9	22,342	-0.17%
2021/07/20	20	22.85	20.4	22.95	22.70	-0.4	22,607	0.00%
2021/07/19	19	23.50	11	23.59	23.45	8	23,761	0.03%
2021/07/16	46	23.58	32	23.86	24.00	14	24,118	0.06%
2021/07/15	29	23.96	37	23.81	24.20	-8	24,197	-0.03%
2021/07/14	69.8	23.62	42.4	23.79	23.35	27.4	24,228	0.11%
2021/07/13	110	25.33	61.6	25.08	24.50	48.4	24,184	0.20%	大買/
2021/07/12	50.7	24.07	214.7	24.47	24.65	-164	22,801	-0.72%	大賣/鉅額交易
2021/07/09	2	22.50	14	22.49	22.45	-12	21,461	-0.06%
2021/07/08	7	22.54	7	22.70	22.50	0	21,806	0.00%
2021/07/07	13	22.33	21	22.28	22.30	-8	22,353	-0.04%
2021/07/06	6.1	22.20	5.5	22.11	22.15	0.6	22,663	0.00%
2021/07/05	24	22.37	25.5	22.17	22.90	-1.5	22,708	-0.01%
2021/07/02	1	21.20	5.8	21.50	21.55	-4.8	22,481	-0.02%
2021/07/01	10	21.17	6	21.43	21.15	4	22,737	0.02%
2021/06/30	0	0.00	10	21.75	21.55	-10	23,033	-0.04%
2021/06/29	16	21.56	2.5	21.42	21.30	13.5	23,082	0.06%
2021/06/28	2	21.45	7	21.34	21.75	-5	23,092	-0.02%
2021/06/25	1	21.73	0	0.00	21.45	1	23,186	0.00%
2021/06/24	2	21.40	3	21.73	21.55	-1	23,252	0.00%
2021/06/23	5.2	21.25	3	21.30	21.30	2.2	23,282	0.01%
2021/06/21	13	20.73	15.2	20.65	20.65	-2.2	23,434	-0.01%
2021/06/18	15	21.48	5	21.40	21.40	10	24,068	0.04%
2021/06/17	11	21.94	10	21.70	21.90	1	24,802	0.00%
2021/06/16	10	21.70	0	0.00	21.25	10	25,304	0.04%
2021/06/15	1	22.11	2	22.20	21.95	-1	26,279	0.00%
2021/06/11	6	21.96	21	21.87	21.70	-15	26,200	-0.06%
2021/06/10	13	21.72	4	21.90	21.75	9	26,202	0.03%
2021/06/09	9.3	21.84	25.5	21.93	21.95	-16.2	26,084	-0.06%
2021/06/08	0	0.00	3	21.25	21.65	-3	25,538	-0.01%
2021/06/07	0.2	20.95	17	21.22	21.05	-16.8	25,482	-0.07%
2021/06/04	8	21.31	0	0.00	21.10	8	25,388	0.03%
2021/06/03	12.1	21.71	1	21.50	21.90	11.1	25,315	0.04%
2021/06/02	24	21.74	1	22.15	21.50	23	25,091	0.09%
2021/06/01	7	21.48	5	21.53	21.45	2	24,765	0.01%
2021/05/31	7	21.35	29	21.31	21.20	-22	24,673	-0.09%
2021/05/28	6	21.21	2	21.10	21.15	4	24,555	0.02%
2021/05/27	5	20.65	3	20.77	20.80	2	24,655	0.01%
2021/05/26	6	20.80	3	21.35	20.75	3	24,700	0.01%
2021/05/25	5	21.05	63	21.61	21.50	-58	24,384	-0.24%
2021/05/24	0	0.00	29	19.55	19.70	-29	23,592	-0.12%
2021/05/21	2	19.00	1	19.05	19.10	1	23,619	0.00%
2021/05/20	0	19.10	0	0.00	18.90	0	23,705	0.00%
2021/05/19	1	19.45	3	18.90	19.55	-2	23,679	-0.01%
2021/05/18	2	18.73	2.1	18.29	18.75	-0.1	23,624	0.00%
2021/05/17	1	17.10	2	17.35	17.05	-1	23,690	0.00%
2021/05/14	4.1	19.14	27	19.65	18.70	-22.9	23,551	-0.10%
2021/05/13	51.1	19.01	14	18.28	19.00	37.1	23,366	0.16%
2021/05/12	25.5	19.26	0	0.00	18.90	25.5	23,170	0.11%
2021/05/11	11	21.02	3	20.55	20.80	8	22,941	0.03%
2021/05/10	27.4	22.50	10	22.27	22.25	17.4	22,796	0.08%
2021/05/07	23	22.99	0	0.00	23.25	23	22,644	0.10%
2021/05/06	9	22.26	0	0.00	22.15	9	22,446	0.04%
2021/05/05	3	22.90	30	22.80	22.00	-27	22,372	-0.12%
2021/05/04	11	21.77	9	21.73	22.50	2	22,259	0.01%
2021/05/03	5.5	23.88	15	23.73	23.30	-9.5	21,948	-0.04%
2021/04/29	25	25.58	9	26.16	25.30	16	22,047	0.07%
2021/04/28	37	26.29	47	26.35	26.70	-10	21,976	-0.05%
2021/04/27	110	25.54	79	25.85	26.00	31	22,434	0.14%	大買/
2021/04/26	58	24.64	20	24.64	24.80	38	21,944	0.17%
2021/04/23	14	22.11	75	21.85	22.55	-61	21,284	-0.29%
2021/04/22	8	20.87	10	21.03	20.50	-2	20,128	-0.01%
2021/04/21	11	21.11	0	0.00	20.90	11	19,705	0.06%
2021/04/20	13	21.29	10	21.22	21.20	3	19,587	0.02%
2021/04/19	8	20.90	16	20.82	21.00	-8	19,504	-0.04%
2021/04/16	20	20.20	11	20.63	20.55	9	19,257	0.05%
2021/04/15	10	19.94	2	20.18	20.10	8	19,080	0.04%
2021/04/14	45	19.23	12	20.38	19.80	33	18,920	0.17%
2021/04/13	35	20.75	12.1	21.87	20.30	22.9	18,627	0.12%
2021/04/12	11	20.96	6	20.91	20.60	5	17,965	0.03%
2021/04/09	37	20.17	18	20.31	20.05	19	17,702	0.11%
2021/04/08	2	19.55	5	19.88	19.95	-3	17,572	-0.02%
2021/04/07	41	19.44	3	19.32	19.25	38	17,205	0.22%
2021/04/06	13	18.89	19	19.02	19.10	-6	17,117	-0.04%
2021/04/01	32	18.67	2	18.60	18.55	30	17,121	0.18%
2021/03/31	32	18.74	43	18.66	18.65	-11	17,081	-0.06%
2021/03/30	10	18.70	0	0.00	18.65	10	17,135	0.06%
2021/03/29	5	18.42	4.4	18.46	18.35	0.6	17,362	0.00%
2021/03/26	1	18.70	10	18.40	18.35	-9	17,325	-0.05%
2021/03/25	4	18.45	10	18.20	18.20	-6	17,241	-0.03%
2021/03/24	6	18.33	7	18.29	18.30	-1	17,159	-0.01%
2021/03/23	17	18.68	11.3	18.69	18.45	5.7	17,149	0.03%
2021/03/22	23	18.97	42.5	19.13	18.90	-19.5	16,568	-0.12%
2021/03/19	7	18.39	58	18.02	18.50	-51	15,787	-0.32%
2021/03/18	60	17.98	24	18.17	17.55	36	15,329	0.23%
2021/03/17	4	17.00	0	0.00	16.90	4	14,517	0.03%
2021/03/15	1	16.75	0	0.00	16.65	1	15,376	0.01%
2021/03/09	0.3	15.80	2	15.65	15.85	-1.7	20,295	-0.01%
2021/03/05	5	16.20	1	16.10	16.15	4	21,536	0.02%
2021/03/04	6	16.64	1	16.95	16.55	5	22,386	0.02%
2021/03/03	6	16.79	3	16.83	17.10	3	22,715	0.01%
2021/03/02	10	17.37	3	17.75	17.00	7	22,914	0.03%
2021/02/26	0	0.00	1.1	17.14	17.15	-1.1	23,201	0.00%
2021/02/24	4.5	16.94	4	17.50	16.80	0.5	26,346	0.00%
2021/02/23	0	0.00	0.8	17.10	17.20	-0.8	26,401	0.00%
2021/02/22	1	17.25	0	0.00	17.00	1	26,273	0.00%
2021/02/19	1	17.05	1	17.00	17.00	0	26,200	0.00%
2021/02/18	0	0.00	2	16.58	16.85	-2	26,146	-0.01%
2021/02/17	3	16.62	0	0.00	16.70	3	26,024	0.01%
2021/02/05	3	15.60	1	15.50	15.50	2	25,771	0.01%
2021/02/03	6	15.83	0	0.00	15.80	6	25,738	0.02%
2021/02/02	1	16.05	1	16.20	16.20	0	25,718	0.00%
2021/02/01	1	15.55	0	0.00	15.90	1	25,574	0.00%
2021/01/29	0	0.00	2	15.70	15.50	-2	25,475	-0.01%
2021/01/28	0	0.00	3	15.97	16.05	-3	25,412	-0.01%
2021/01/27	0	0.00	3	16.65	16.50	-3	25,422	-0.01%
2021/01/26	0	0.00	2	16.58	16.45	-2	25,447	-0.01%
2021/01/25	3	16.85	3	16.93	16.95	0	25,381	0.00%
2021/01/22	1	17.45	5	17.55	17.30	-4	25,339	-0.02%
2021/01/21	1	17.35	1	17.20	16.75	0	24,989	0.00%
2021/01/20	20	17.17	2	17.90	16.60	18	24,558	0.07%
2021/01/19	25	17.96	23.5	18.28	18.40	1.5	23,282	0.01%
2021/01/18	1	16.75	4	15.95	16.75	-3	22,232	-0.01%
2021/01/15	3	16.62	1	16.40	16.30	2	22,298	0.01%
2021/01/14	0	0.00	11	16.93	16.85	-11	22,326	-0.05%
2021/01/13	4.9	16.93	0	0.00	16.80	4.9	22,593	0.02%
2021/01/12	0	0.00	1	16.50	16.45	-1	22,486	0.00%
2021/01/11	0	0.00	9	17.14	17.20	-9	22,233	-0.04%
2021/01/08	2	16.53	3.5	16.60	16.60	-1.5	22,116	-0.01%
2021/01/07	1	16.40	3	16.38	16.50	-2	22,150	-0.01%
2021/01/06	1	16.40	0	0.00	16.40	1	22,402	0.00%
2021/01/05	7	16.94	1	16.90	17.00	6	22,362	0.03%
2021/01/04	2	16.60	8	16.51	16.70	-6	23,348	-0.03%
2020/12/31	3	17.08	0	0.00	17.00	3	24,338	0.01%
2020/12/30	1.5	17.73	21	17.81	17.50	-19.5	24,317	-0.08%
2020/12/29	6	17.68	3	17.66	17.60	3	24,299	0.01%
2020/12/28	5	17.94	20.1	18.16	18.15	-15.1	24,212	-0.06%
2020/12/25	1	17.30	0	0.00	17.30	1	24,012	0.00%
2020/12/24	15	17.36	0	17.25	17.25	15	24,580	0.06%
2020/12/23	4.1	17.63	7	17.50	17.55	-2.9	24,708	-0.01%
2020/12/22	30	17.49	0	0.00	17.10	30	24,496	0.12%
2020/12/21	17	17.57	4	18.00	17.95	13	24,469	0.05%
2020/12/18	5	17.80	0	0.00	17.80	5	24,663	0.02%
2020/12/17	0.6	18.20	14	18.14	18.30	-13.4	24,837	-0.05%
2020/12/16	3	17.95	6	17.99	18.10	-3	24,926	-0.01%
2020/12/15	7	18.00	9	17.28	17.20	-2	24,906	-0.01%
2020/12/14	30	17.79	27.1	17.95	17.90	2.9	24,946	0.01%
2020/12/11	1.4	16.88	3	17.12	17.35	-1.6	25,346	-0.01%
2020/12/10	12.3	17.84	49	17.85	17.60	-36.7	25,770	-0.14%
2020/12/09	6.1	19.66	78	19.97	19.50	-71.9	26,092	-0.28%
2020/12/08	25	20.26	14	20.79	20.80	11	25,833	0.04%
2020/12/07	27	20.48	44	20.48	20.65	-17	24,665	-0.07%
2020/12/04	18	17.83	16.5	18.28	18.80	1.5	23,431	0.01%
2020/12/03	56	16.62	34.1	17.01	17.10	21.9	22,291	0.10%
2020/12/02	43	15.44	20.9	15.96	16.00	22.1	21,137	0.10%
2020/12/01	44.5	14.89	27.4	14.92	14.95	17.1	20,557	0.08%
2020/11/30	7	14.51	1	14.90	14.60	6	20,137	0.03%
2020/11/27	3	13.75	7	13.67	13.85	-4	19,216	-0.02%
2020/11/26	1	13.10	3	13.23	13.55	-2	18,917	-0.01%
2020/11/25	35.7	13.38	26.4	13.40	13.45	9.3	18,602	0.05%
2020/11/24	99	13.48	75	13.57	13.25	24	18,030	0.13%
2020/11/23	15	12.84	20.5	12.86	12.90	-5.5	15,856	-0.03%
2020/11/20	1	11.70	36	11.68	11.75	-35	14,750	-0.24%
2020/11/19	5	11.30	0	0.00	11.35	5	14,571	0.03%
2020/11/18	0	0.00	8	11.36	11.30	-8	14,639	-0.05%
2020/11/17	3	11.15	0	0.00	11.15	3	14,669	0.02%
2020/11/16	0	0.00	13.5	11.11	11.10	-13.5	15,115	-0.09%
2020/11/13	0	0.00	5.1	11.20	11.20	-5.1	15,210	-0.03%
2020/11/12	5	11.25	35	11.18	11.15	-30	15,547	-0.19%
2020/11/11	0	0.00	11.1	11.25	11.15	-11.1	15,895	-0.07%
2020/11/10	5	11.25	20	11.20	11.20	-15	15,948	-0.09%
2020/11/09	1	11.50	0	0.00	11.40	1	15,935	0.01%
2020/11/06	5	11.30	4	11.10	11.10	1	15,924	0.01%
2020/11/05	11	11.44	0	0.00	11.30	11	16,133	0.07%
2020/11/04	10	11.55	0	0.00	11.45	10	16,157	0.06%
2020/11/03	1	11.30	0	0.00	11.30	1	16,227	0.01%
2020/10/30	22	11.45	0	0.00	11.20	22	16,393	0.13%
2020/10/29	1	11.85	23	11.70	11.70	-22	16,375	-0.13%
2020/10/28	0.9	11.85	0.1	12.05	11.85	0.7	16,457	0.00%
2020/10/27	1	12.15	0	0.00	12.30	1	16,375	0.01%
2020/10/26	8	12.25	0	0.00	12.30	8	16,397	0.05%
2020/10/23	1	12.80	14	12.48	12.40	-13	16,383	-0.08%
2020/10/22	11	12.55	1	12.80	12.80	10	17,709	0.06%
2020/10/21	19	12.55	33	12.44	12.45	-14	17,697	-0.08%
2020/10/20	0	0.00	4	12.25	12.15	-4	17,553	-0.02%
2020/10/19	0	0.00	2	12.28	12.25	-2	18,132	-0.01%
2020/10/16	2	12.15	0	0.00	12.20	2	18,113	0.01%
2020/10/15	1	12.65	5	12.45	12.45	-4	18,149	-0.02%
2020/10/14	12	12.76	0	0.00	12.60	12	17,999	0.07%
2020/10/13	0	0.00	1	12.55	12.45	-1	17,783	-0.01%
2020/10/12	3	12.92	4	12.94	12.85	-1	17,691	-0.01%
2020/10/08	5	12.44	18	12.64	12.80	-13	16,660	-0.08%
2020/10/07	2	11.55	9	11.70	11.65	-7	15,596	-0.04%
2020/10/06	0	0.00	2	11.63	11.55	-2	15,445	-0.01%
2020/09/29	22	11.77	12	11.65	11.70	10	15,331	0.07%
2020/09/28	1	10.80	4	11.28	11.30	-3	15,082	-0.02%
2020/09/25	8	10.42	1	10.65	10.30	7	15,003	0.05%
2020/09/24	1	11.05	0	0.00	11.05	1	15,028	0.01%
2020/09/23	1	11.25	0	0.00	11.20	1	15,112	0.01%
2020/09/22	2	12.80	4	13.00	12.95	-2	14,912	-0.01%
2020/09/21	16	13.14	0	0.00	13.05	16	14,723	0.11%
2020/09/18	13	13.29	0	0.00	13.30	13	14,571	0.09%
2020/09/17	5	13.31	5	13.30	13.35	0	14,499	0.00%
2020/09/16	8	13.39	0	0.00	13.40	8	14,458	0.06%
2020/09/15	35	13.76	3	13.75	13.60	32	14,093	0.23%
2020/09/14	6.5	13.54	14	13.71	13.95	-7.5	13,490	-0.06%
2020/09/11	0	0.00	2	12.73	12.70	-2	12,634	-0.02%
2020/09/09	10	12.27	0	0.00	12.60	10	12,495	0.08%
2020/09/08	0	0.00	15	12.40	12.40	-15	12,524	-0.12%
2020/09/07	0	0.00	1	12.55	12.40	-1	12,692	-0.01%
2020/09/04	1	12.20	0	0.00	12.30	1	12,518	0.01%
2020/09/03	1	12.60	1	12.60	12.70	0	12,598	0.00%
2020/09/02	1	12.35	0	0.00	12.35	1	12,540	0.01%
2020/08/31	0	0.00	1	12.45	12.40	-1	12,804	-0.01%
2020/08/28	0	0.00	5	12.30	12.35	-5	12,926	-0.04%
2020/08/25	0	0.00	1	12.40	12.40	-1	13,082	-0.01%
2020/08/24	5	12.37	0	0.00	12.30	5	13,164	0.04%
2020/08/21	20	12.45	2	12.18	12.35	18	13,315	0.14%
2020/08/20	5	11.95	0	0.00	11.95	5	13,678	0.04%
2020/08/19	4	13.10	0	0.00	13.15	4	13,485	0.03%
2020/08/18	6	13.91	9	13.89	13.60	-3	13,783	-0.02%
2020/08/17	1	13.70	13	13.52	13.50	-12	14,643	-0.08%
2020/08/13	5	12.75	0	0.00	12.55	5	15,327	0.03%
2020/08/12	5	12.85	10	12.60	12.55	-5	15,439	-0.03%
2020/08/11	4	13.13	1	13.00	12.85	3	15,645	0.02%
2020/08/06	22	13.07	29	12.75	12.80	-7	15,558	-0.04%
2020/08/05	5	12.75	4	12.85	12.65	1	15,573	0.01%
2020/08/04	14	12.88	10.4	12.72	12.70	3.6	15,967	0.02%
2020/08/03	28	12.69	47	12.90	12.70	-19	15,886	-0.12%
2020/07/31	2	12.38	0	0.00	12.45	2	15,792	0.01%
2020/07/28	27	13.14	114	13.26	12.30	-87	16,093	-0.54%	大賣/
2020/07/27	0	0.00	1	12.15	12.10	-1	14,859	-0.01%
2020/07/24	0	0.00	31	11.98	11.90	-31	14,983	-0.21%
2020/07/23	4	12.63	32	12.47	12.45	-28	15,158	-0.18%
2020/07/22	19	11.89	0	0.00	11.85	19	14,855	0.13%
2020/07/21	20	11.79	0	0.00	11.85	20	15,361	0.13%
2020/07/20	50	11.40	0	0.00	11.40	50	15,784	0.32%
2020/07/17	2	11.68	5	11.90	11.65	-3	16,118	-0.02%
2020/07/16	6	11.87	0	0.00	12.05	6	16,755	0.04%
2020/07/14	7	12.12	0	0.00	12.00	7	17,270	0.04%
2020/07/13	1	12.15	0	0.00	12.15	1	17,607	0.01%
2020/07/10	25	12.35	0	0.00	12.20	25	17,621	0.14%
2020/07/09	22	12.99	1	13.15	12.90	21	17,619	0.12%
2020/07/08	1	13.15	6	13.05	13.05	-5	17,545	-0.03%
2020/07/07	7	12.99	0	0.00	12.95	7	17,497	0.04%
2020/07/06	12	13.18	11	13.13	13.35	1	17,123	0.01%
2020/07/03	16	13.05	13	13.03	13.00	3	16,896	0.02%
2020/07/02	9	12.73	0	0.00	12.70	9	16,861	0.05%
2020/07/01	4	12.43	9	12.44	12.50	-5	16,738	-0.03%
2020/06/30	5	12.34	1	12.65	12.25	4	16,677	0.02%
2020/06/22	10	12.60	0	12.25	12.35	10	16,671	0.06%
2020/06/19	10	12.30	1	12.25	12.30	9	16,686	0.05%
2020/06/18	0	0.00	0.9	12.00	12.00	-0.9	16,792	-0.01%
2020/06/12	0	0.00	1	11.20	12.05	-1	16,667	-0.01%
2020/06/11	1	11.90	1	11.90	11.65	0	16,465	0.00%
2020/06/09	0	0.00	1	12.75	12.70	-1	16,044	-0.01%
2020/06/08	2	13.15	2	13.00	12.90	0	16,000	0.00%
2020/06/04	0	0.00	6	12.60	12.55	-6	15,571	-0.04%
2020/06/03	1	12.55	2	12.60	12.45	-1	15,464	-0.01%
2020/06/02	0	0.00	5	12.60	12.45	-5	15,391	-0.03%
2020/06/01	0	0.00	9	12.38	12.45	-9	15,419	-0.06%
2020/05/29	6	12.33	0	0.00	12.45	6	15,353	0.04%
2020/05/28	10	12.38	0	0.00	12.20	10	15,195	0.07%
2020/05/27	10	12.63	3	12.90	12.30	7	14,948	0.05%
2020/05/26	3	13.23	2	13.60	13.30	1	14,452	0.01%
2020/05/25	11	13.76	4	13.93	13.55	7	14,151	0.05%
2020/05/22	124	14.01	31	13.93	13.90	93	13,764	0.68%	大買/
2020/05/21	23	12.98	22	12.68	13.20	1	12,518	0.01%
2020/05/18	5	12.05	3	12.05	11.95	2	11,161	0.02%
2020/05/15	0	0.00	2	11.55	11.75	-2	10,866	-0.02%
2020/05/13	3	11.60	0	0.00	11.80	3	10,538	0.03%
2020/05/12	0	0.00	1	11.70	11.60	-1	10,400	-0.01%
2020/05/11	3	11.92	29	12.07	11.95	-26	10,201	-0.25%
2020/05/08	6	11.65	6	11.55	11.60	0	9,648	0.00%
2020/05/07	4	11.63	10	11.76	11.60	-6	9,591	-0.06%
2020/05/06	12	11.48	8	11.65	11.55	4	9,440	0.04%
2020/05/05	17	11.72	8	11.95	11.55	9	9,290	0.10%
2020/05/04	12	11.33	36	11.45	11.75	-24	9,010	-0.27%
2020/04/30	30	11.73	13	11.72	11.55	17	8,845	0.19%
2020/04/29	26	11.58	24	11.67	11.45	2	8,535	0.02%
2020/04/28	26	11.93	42	12.01	11.70	-16	8,227	-0.19%
2020/04/27	12	11.83	12	11.94	11.80	0	7,914	0.00%
2020/04/24	44	11.84	25	11.93	11.70	19	7,612	0.25%
2020/04/23	33	10.97	39	11.03	11.70	-6	7,064	-0.08%
2020/04/22	30	10.71	35	10.83	10.85	-5	6,507	-0.08%
2020/04/21	66	11.06	28	11.00	11.10	38	6,124	0.62%
2020/04/17	13	10.03	0	0.00	9.89	13	5,121	0.25%
2020/04/16	6	9.79	57	9.75	9.79	-51	4,686	-1.09%
2020/04/15	0	0.00	4	8.82	8.90	-4	4,198	-0.10%
2020/04/10	0	0.00	60	8.45	8.50	-60	4,032	-1.49%
2020/04/08	2	8.52	11	8.52	8.65	-9	4,089	-0.22%
2020/04/07	61	8.46	1	8.46	8.46	60	4,424	1.36%
2020/03/27	10	8.18	0	0.00	7.98	10	4,087	0.24%
2020/03/26	0	0.00	6	8.18	8.20	-6	4,081	-0.15%
2020/03/25	0	0.00	60	8.30	8.03	-60	3,993	-1.50%
2020/03/24	0	0.00	11	7.72	8.16	-11	3,796	-0.29%
2020/03/23	0	0.00	1	7.44	7.44	-1	3,618	-0.03%
2020/03/19	11	5.84	0	0.00	6.16	11	3,595	0.31%
2020/03/12	60	6.97	0	0.00	6.88	60	3,411	1.76%
2020/03/10	0	0.00	5	7.57	7.71	-5	3,538	-0.14%
2020/03/06	0	0.00	1	7.83	7.98	-1	3,580	-0.03%
2020/03/05	12	8.08	52	8.00	7.97	-40	3,557	-1.12%
2020/03/04	1	7.70	0	0.00	7.80	1	3,387	0.03%
2020/02/06	1	7.45	0	0.00	7.82	1	3,359	0.03%
2020/02/03	50	7.05	0	0.00	7.11	50	3,238	1.54%
2020/01/13	1	8.22	0	0.00	8.22	1	3,111	0.03%
2020/01/10	4	8.28	4	8.20	8.20	0	3,133	0.00%
2020/01/08	0	0.00	2	8.11	8.10	-2	3,112	-0.06%
2020/01/02	0	0.00	2	9.15	9.03	-2	2,890	-0.07%
2019/12/31	4	9.08	1	9.18	9.13	3	2,791	0.11%
2019/12/30	0	0.00	1	8.81	8.73	-1	2,385	-0.04%
2019/12/23	0	0.00	25	8.72	8.59	-25	2,375	-1.05%
2019/12/18	2	8.47	0	0.00	8.44	2	2,281	0.09%
2019/12/17	0	0.00	40	8.50	8.47	-40	2,251	-1.78%
2019/12/13	0	0.00	40	8.32	8.24	-40	2,158	-1.85%
2019/12/09	0	0.00	5	8.26	8.23	-5	2,042	-0.24%
2019/12/06	0	0.00	1	8.24	8.20	-1	2,053	-0.05%
2019/12/05	10	8.40	0	0.00	8.35	10	2,045	0.49%
2019/12/04	0	0.00	1	8.43	8.39	-1	2,231	-0.04%
2019/12/03	0	0.00	2	8.22	8.10	-2	2,103	-0.10%
2019/11/27	0	0.00	36	8.18	8.20	-36	2,123	-1.70%
2019/11/26	0	0.00	10	8.17	8.08	-10	2,090	-0.48%
2019/11/25	0	0.00	28	8.21	8.12	-28	2,077	-1.35%
2019/11/22	3	8.01	10	8.02	8.01	-7	1,967	-0.36%
2019/11/21	52	7.95	0	0.00	7.95	52	1,942	2.68%
2019/11/20	22	7.97	0	0.00	8.02	22	1,942	1.13%
2019/11/19	43	8.00	0	0.00	8.00	43	1,949	2.21%
2019/11/18	5	7.98	0	0.00	7.98	5	1,947	0.26%
2019/11/08	0	0.00	10	8.19	8.17	-10	2,009	-0.50%
2019/11/07	12	8.21	0.5	8.17	8.21	11.5	2,010	0.57%
2019/10/25	0	0.00	2	8.34	8.29	-2	1,967	-0.10%
2019/10/18	0	0.00	1	8.42	8.31	-1	2,025	-0.05%
2019/10/03	1	8.12	0	0.00	8.12	1	2,156	0.05%
2019/09/27	0	0.00	1	8.21	8.13	-1	2,165	-0.05%
2019/09/26	31	8.53	10	8.40	8.37	21	2,132	0.98%
2019/09/18	0.3	8.10	0	0.00	8.12	0.3	1,924	0.01%
2019/09/06	20	8.40	0	0.00	8.41	20	1,872	1.07%
2019/08/02	0	0.00	1	8.15	8.14	-1	1,482	-0.07%
2019/08/01	0	0.00	1	8.31	8.29	-1	1,502	-0.07%
2019/07/26	0	0.00	12	8.50	8.51	-12	1,565	-0.77%
2019/07/24	0	0.00	2	8.55	8.55	-2	1,586	-0.13%
2019/07/22	12	8.51	0	0.00	8.47	12	1,632	0.74%
2019/07/19	3	8.65	0	0.00	8.57	3	1,792	0.17%
2019/07/10	0	0.00	40	8.25	8.25	-40	2,245	-1.78%
2019/06/05	0	0.00	2	8.06	8.04	-2	2,968	-0.07%
2019/05/30	2	8.06	5	8.06	8.08	-3	3,019	-0.10%
2019/05/22	2	7.85	0	0.00	7.81	2	3,048	0.07%
2019/05/20	0	0.00	5	7.62	7.63	-5	3,071	-0.16%
2019/05/15	40	8.15	0	0.00	8.15	40	3,113	1.28%
2019/04/26	20	9.13	0	0.00	9.04	20	3,441	0.58%
2019/04/25	2	9.38	8	9.35	9.31	-6	3,367	-0.18%
2019/04/24	20	9.21	2.2	9.19	9.12	17.8	3,153	0.56%
2019/04/16	3	8.80	0	0.00	8.77	3	2,574	0.12%
2019/04/08	0	0.00	11	8.96	8.90	-11	2,534	-0.43%
2019/04/03	15	8.54	0	0.00	8.73	15	2,414	0.62%
2019/04/02	0	0.00	0	8.11	8.14	0	2,255	0.00%
2019/03/27	1	8.20	0	0.00	8.14	1	2,189	0.05%
2019/03/06	0	0.00	0	8.90	8.93	0	2,451	0.00%
2019/02/27	0	0.00	3	8.90	8.86	-3	2,519	-0.12%
2019/02/25	0	0.00	5	8.94	9.01	-5	2,581	-0.19%
2019/02/20	0	0.00	1	9.00	8.99	-1	2,586	-0.04%
2019/02/14	0	0.00	0	8.92	8.98	0	2,707	0.00%
2019/02/12	0	0.00	7	8.92	8.96	-7	2,300	-0.30%
2019/02/11	1	8.75	0	0.00	8.75	1	2,336	0.04%
2019/01/22	20	9.04	0	0.00	9.03	20	2,476	0.81%
2019/01/17	0	0.00	1	8.91	8.90	-1	2,529	-0.04%
2019/01/16	0	0.00	2	9.02	9.00	-2	2,550	-0.08%
2019/01/11	4	9.06	0	0.00	8.90	4	2,626	0.15%
2019/01/04	5	9.33	0	0.00	9.33	5	2,633	0.19%
2018/12/27	0	0.00	1	9.40	9.30	-1	2,724	-0.04%
2018/12/19	1	9.05	0	0.00	9.02	1	2,836	0.04%
2018/12/12	0	0.00	4	9.50	9.46	-4	2,882	-0.14%
2018/12/11	0	0.00	1	9.25	9.25	-1	2,848	-0.04%
2018/12/10	1	9.00	0	0.00	9.03	1	2,865	0.03%
2018/12/07	2	9.24	0	0.00	9.20	2	2,849	0.07%
2018/12/05	0	0.00	1	9.51	9.51	-1	2,796	-0.04%
2018/12/04	2	9.21	2	9.24	9.20	0	2,686	0.00%
2018/12/03	2	9.18	1	9.16	9.16	1	2,735	0.04%
2018/11/30	2.5	9.16	1.5	9.04	9.06	1	2,722	0.04%
2018/11/29	1	9.13	0	0.00	9.14	1	2,685	0.04%
2018/11/28	1	9.06	0	0.00	9.02	1	2,681	0.04%
2018/11/26	0	0.00	1	9.03	8.84	-1	2,676	-0.04%
2018/11/22	1	9.01	0	0.00	8.67	1	2,667	0.04%
2018/11/12	0	0.00	1	8.30	8.29	-1	2,949	-0.03%
2018/11/08	0	0.00	1	7.94	7.87	-1	3,028	-0.03%
2018/11/02	2	7.78	3	7.82	7.74	-1	3,324	-0.03%
2018/11/01	0	0.00	3	7.62	7.77	-3	3,397	-0.09%
2018/10/31	1	7.35	0	0.00	7.30	1	3,407	0.03%
2018/10/29	3	6.99	0	0.00	6.92	3	3,531	0.08%
2018/10/25	3	7.15	0	0.00	7.12	3	3,613	0.08%
2018/10/19	4.1	8.24	4	8.26	8.28	0.1	3,803	0.00%
2018/10/11	0	0.00	8	8.23	8.14	-8	5,852	-0.14%
2018/10/05	8	9.33	1	9.51	9.35	7	5,874	0.12%
2018/10/03	1	10.00	0	0.00	9.90	1	5,988	0.02%
2018/10/02	0	0.00	1	10.25	10.10	-1	6,140	-0.02%
2018/10/01	1	10.10	2	10.10	10.10	-1	6,180	-0.02%
2018/09/26	3	10.10	4	10.24	10.15	-1	6,634	-0.02%
2018/09/25	1	9.86	1	9.62	9.90	0	6,787	0.00%
2018/09/21	3	9.46	14	9.50	9.48	-11	7,281	-0.15%
2018/09/20	9	9.44	9	9.59	9.35	0	7,677	0.00%
2018/09/19	0	0.00	5	9.51	9.44	-5	7,767	-0.06%
2018/09/18	2	9.37	2	9.32	9.32	0	7,901	0.00%
2018/09/17	5	9.59	0	0.00	9.56	5	8,151	0.06%
2018/09/13	2	9.33	2	9.40	9.38	0	8,852	0.00%
2018/09/12	2	9.29	2	9.33	9.30	0	9,175	0.00%
2018/09/11	1	9.29	2	9.54	9.52	-1	9,697	-0.01%
2018/09/10	0	0.00	9	9.38	9.15	-9	9,924	-0.09%
2018/09/07	3	9.66	0	0.00	9.61	3	10,225	0.03%
2018/09/05	11	10.20	1	10.20	10.20	10	11,567	0.09%
2018/09/04	2	10.25	0	0.00	10.30	2	12,087	0.02%
2018/09/03	0	0.00	1	10.40	10.25	-1	12,685	-0.01%
2018/08/28	0	0.00	13	10.60	10.60	-13	16,376	-0.08%
2018/08/27	1	10.35	18	10.33	10.50	-17	16,465	-0.10%
2018/08/24	1	10.20	0	0.00	10.20	1	17,054	0.01%
2018/08/23	19	10.40	2	10.38	10.30	17	17,378	0.10%
2018/08/21	2	10.20	2	10.10	10.10	0	17,614	0.00%
2018/08/16	0	0.00	1	10.20	10.20	-1	17,432	-0.01%
2018/08/15	2	10.30	1	10.05	10.00	1	17,400	0.01%
2018/08/14	3	10.45	3	10.40	10.40	0	17,369	0.00%
2018/08/13	56	10.45	0	0.00	10.30	56	17,346	0.32%
2018/08/10	0	0.00	5	11.23	11.05	-5	17,232	-0.03%
2018/08/09	20	11.28	0	0.00	11.25	20	17,162	0.12%
2018/08/08	4	11.95	5	11.75	11.75	-1	17,058	-0.01%
2018/08/07	0	0.00	1	11.65	11.65	-1	16,960	-0.01%
2018/08/06	0	0.00	1	11.75	11.70	-1	16,955	-0.01%
2018/08/03	0	0.00	1	11.65	11.95	-1	16,923	-0.01%
2018/08/02	1	11.65	0	0.00	11.50	1	16,835	0.01%
2018/08/01	3	12.25	2	12.20	12.25	1	16,735	0.01%
2018/07/30	1	12.40	0	0.00	12.15	1	16,774	0.01%
2018/07/25	5	12.70	19	12.93	12.85	-14	16,582	-0.08%
2018/07/24	27	12.86	7	13.05	13.05	20	16,509	0.12%
2018/07/23	3	12.73	3	12.48	12.45	0	16,330	0.00%
2018/07/20	17	13.38	37	13.50	13.10	-20	16,155	-0.12%
2018/07/19	30	12.64	43	12.93	13.00	-13	15,369	-0.08%
2018/07/18	1	11.60	0	0.00	12.00	1	14,633	0.01%
2018/07/13	0	0.00	1	11.45	11.40	-1	14,436	-0.01%
2018/07/12	1	11.40	0	0.00	11.50	1	14,396	0.01%
2018/07/10	0	0.00	1	11.50	11.45	-1	14,312	-0.01%
2018/07/09	1	11.15	0	0.00	11.10	1	14,157	0.01%
2018/07/06	0.3	11.20	50	11.10	11.20	-49.7	14,090	-0.35%
2018/07/05	2	11.45	0	0.00	11.50	2	14,044	0.01%
2018/07/04	0	0.00	50	11.75	11.85	-50	13,906	-0.36%
2018/07/03	10	12.17	0	0.00	11.90	10	13,729	0.07%
2018/07/02	38	13.05	2	12.70	12.70	36	13,515	0.27%
2018/06/29	0	0.00	8	12.80	12.80	-8	12,993	-0.06%
2018/06/28	3	11.83	1	11.80	11.65	2	12,610	0.02%
2018/06/27	2	12.10	0.1	11.70	11.70	1.9	12,541	0.01%
2018/06/25	5	12.10	0	0.00	11.90	5	12,183	0.04%
2018/06/22	1	13.10	1	13.05	12.90	0	11,922	0.00%
2018/06/20	26	12.71	2	13.58	13.50	24	11,318	0.21%
2018/06/19	20	13.55	1	13.45	13.45	19	10,836	0.18%
2018/06/15	25	13.64	0	0.00	13.85	25	10,719	0.23%
2018/06/14	10	14.05	32	13.50	13.55	-22	10,476	-0.21%
2018/06/13	87	14.72	22	14.56	14.50	65	9,958	0.65%
2018/06/12	6.2	14.25	11	14.22	13.90	-4.8	9,156	-0.05%
2018/06/11	7	14.02	15	14.06	13.90	-8	8,799	-0.09%
2018/06/08	43	13.90	18	13.97	13.60	25	8,242	0.30%
2018/06/07	14	13.24	1	13.30	13.30	13	7,087	0.18%
2018/06/06	4	12.03	2	12.00	12.10	2	6,550	0.03%
2018/06/05	1	11.35	10	11.47	11.00	-9	5,375	-0.17%
2018/06/04	4	10.54	16	10.48	10.65	-12	5,547	-0.22%
2018/06/01	5	11.12	0	0.00	10.65	5	6,029	0.08%
2018/05/30	6	9.84	5	10.10	9.94	1	5,182	0.02%
2018/05/29	0	0.00	4	9.72	9.63	-4	5,035	-0.08%
2018/05/25	0	0.00	5	9.25	9.22	-5	5,059	-0.10%
2018/05/22	4	9.27	0	0.00	9.33	4	5,404	0.07%
2018/05/16	25	8.94	0	0.00	8.96	25	5,523	0.45%
2018/05/15	0	0.00	5	8.99	8.95	-5	5,589	-0.09%
2018/05/14	5	9.00	0	0.00	8.93	5	5,765	0.09%
2018/05/11	24	8.95	7.7	8.93	8.94	16.3	5,796	0.28%
2018/05/07	0	0.00	4.7	8.92	8.86	-4.7	7,109	-0.07%
2018/05/04	6	8.84	0	0.00	8.79	6	7,785	0.08%
2018/05/02	5	8.93	2	8.82	8.85	3	8,500	0.04%
2018/04/27	1	8.29	1	8.27	8.30	0	8,571	0.00%
2018/04/26	1	8.39	0	0.00	8.28	1	8,576	0.01%
2018/04/24	1	8.52	0	0.00	8.41	1	8,593	0.01%
2018/04/20	0	0.00	1	8.81	8.80	-1	8,620	-0.01%
2018/04/17	1	8.79	0	0.00	8.79	1	8,677	0.01%
2018/04/16	2	9.13	0	0.00	9.09	2	8,647	0.02%
2018/03/31	2	9.67	1	9.67	9.61	1	8,856	0.01%
2018/03/22	0	0.00	89	10.00	9.86	-89	8,901	-1.00%
2018/03/20	1	9.97	4	9.96	9.90	-3	8,769	-0.03%
2018/03/13	3	10.30	0	0.00	10.15	3	8,474	0.04%
2018/03/12	7	10.35	8	10.33	10.30	-1	8,410	-0.01%
2018/03/09	0	0.00	7	9.86	9.92	-7	8,149	-0.09%
2018/03/08	19	10.34	12	10.30	10.05	7	8,080	0.09%
2018/03/07	107	10.02	31	10.15	10.15	76	7,635	1.00%	大買/
2018/03/02	0	0.00	1	9.42	9.40	-1	7,816	-0.01%
2018/03/01	0	0.00	1	9.55	9.55	-1	7,760	-0.01%
2018/02/27	1	9.15	40	9.21	9.08	-39	7,820	-0.50%
2018/02/26	40	9.25	0	0.00	9.12	40	7,850	0.51%
2018/02/12	0	0.00	3	8.16	8.21	-3	7,613	-0.04%
2018/02/06	0	0.00	3	8.40	8.51	-3	7,579	-0.04%
2018/02/02	3	9.60	0	0.00	9.61	3	7,551	0.04%
2018/02/01	2	9.85	15	9.98	9.85	-13	7,617	-0.17%
2018/01/31	0	0.00	30	10.13	10.10	-30	7,394	-0.41%
2018/01/30	23	10.87	94	10.63	10.40	-71	7,169	-0.99%
2018/01/29	136	10.89	9	10.63	11.05	127	6,499	1.95%	大買/鉅額交易
2018/01/26	3	9.80	0	0.00	10.05	3	5,812	0.05%
2018/01/25	0	0.00	20	9.50	9.27	-20	5,358	-0.37%
2018/01/24	0	0.00	2	9.36	9.36	-2	5,212	-0.04%
2018/01/18	0	0.00	1	9.38	9.28	-1	5,457	-0.02%
2018/01/17	0	0.00	3	9.37	9.33	-3	5,504	-0.05%
2018/01/16	0	0.00	1	9.30	9.20	-1	5,602	-0.02%
2018/01/15	0	0.00	60	9.28	9.28	-60	5,676	-1.06%
2018/01/11	0	0.00	10	9.10	9.10	-10	6,019	-0.17%
2018/01/05	10	9.25	19.1	9.26	9.36	-9.1	7,690	-0.12%
2018/01/04	60	9.15	5	9.15	9.15	55	7,764	0.71%
2018/01/03	0	0.00	5	9.15	9.07	-5	7,854	-0.06%