矽統 (2363)-兆豐-台中港券商分點個股進出

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－兆豐-台中港券商分點個股進出

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

兆豐-台中港券商分點個股進出
兆豐-台中港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	91	58.60	99.5	56.46	59.10	-8.5	38,130	-0.02%
2024/05/07	44.6	56.02	38	57.02	55.00	6.6	36,982	0.02%
2024/05/06	85	56.82	89	57.11	57.60	-4	36,235	-0.01%
2024/05/03	70.5	56.92	81.4	58.09	56.20	-10.9	35,684	-0.03%
2024/05/02	51.7	59.69	29	59.65	58.10	22.7	34,469	0.07%
2024/04/30	96	62.63	105.7	62.64	61.80	-9.7	33,322	-0.03%	大賣/
2024/04/29	184	64.76	113.7	62.66	61.90	70.4	31,505	0.22%	大買/大賣/
2024/04/26	21.5	72.48	16	70.75	68.60	5.5	29,997	0.02%
2024/04/25	4	69.42	13	71.88	72.60	-9	29,657	-0.03%
2024/04/24	8	66.23	48	68.33	70.00	-40	29,439	-0.14%
2024/04/23	8	64.28	16	64.54	64.50	-8	29,290	-0.03%
2024/04/22	12.2	65.43	23.1	65.27	63.20	-10.9	29,103	-0.04%
2024/04/19	16.2	65.22	38.2	66.75	68.20	-22	28,760	-0.08%
2024/04/18	24.1	70.79	22.3	71.95	69.20	1.8	28,176	0.01%
2024/04/17	44	66.79	76.1	67.62	68.90	-32.1	27,846	-0.12%
2024/04/16	7	60.89	50	62.12	63.00	-43	27,594	-0.16%
2024/04/15	15.2	61.57	17	61.25	62.00	-1.8	27,808	-0.01%
2024/04/12	212.1	61.53	143.6	62.15	61.40	68.5	27,415	0.25%	大買/大賣/
2024/04/11	78	55.02	131	56.26	58.50	-53	22,059	-0.24%	大賣/
2024/04/10	108.5	50.84	192	52.12	53.20	-83.5	19,819	-0.42%	大買/大賣/
2024/04/09	55	49.54	177	50.13	50.60	-122	17,036	-0.72%	大賣/鉅額交易
2024/04/08	0	0.00	14	46.05	46.05	-14	14,346	-0.10%
2024/04/03	1	41.90	20	41.90	41.90	-19	14,281	-0.13%
2024/04/02	2	38.03	1	38.10	38.10	1	14,273	0.01%
2024/04/01	2	38.58	5	38.59	38.50	-3	14,494	-0.02%
2024/03/29	3	37.75	1	37.85	37.85	2	14,588	0.01%
2024/03/28	6	37.58	2	37.60	37.50	4	14,715	0.03%
2024/03/27	1	38.55	0	0.00	38.15	1	14,831	0.01%
2024/03/26	1	38.80	0	0.00	38.75	1	15,002	0.01%
2024/03/25	0	40.20	1	40.10	39.65	-1	15,320	-0.01%
2024/03/22	2	39.95	2	40.20	40.20	0	15,669	0.00%
2024/03/21	0	0.00	5	38.98	39.60	-5	16,151	-0.03%
2024/03/20	1	39.10	0	0.00	38.60	1	19,825	0.01%
2024/03/19	1	39.30	1.2	39.34	39.00	-0.2	22,951	0.00%
2024/03/18	2	38.82	8	38.89	39.35	-6	23,371	-0.03%
2024/03/15	7	39.03	2	39.58	39.00	5	23,636	0.02%
2024/03/14	19	39.78	15	39.53	39.45	4	23,890	0.02%
2024/03/13	65	41.20	35	40.82	40.55	30	24,017	0.12%
2024/03/12	33	41.07	3	41.32	41.50	30	24,233	0.12%
2024/03/11	6	41.07	1	40.80	40.70	5	24,409	0.02%
2024/03/08	4	41.20	0	0.00	40.65	4	24,725	0.02%
2024/03/07	3.1	41.99	5	41.96	41.65	-1.9	25,018	-0.01%
2024/03/06	1	43.30	7	43.10	43.00	-6	25,327	-0.02%
2024/03/05	1.1	43.35	2	43.50	43.60	-0.9	25,794	0.00%
2024/03/04	52	43.93	29	43.86	43.35	23	26,196	0.09%
2024/03/01	16	43.95	17.3	44.14	43.60	-1.3	26,463	-0.01%
2024/02/29	14	43.16	49	43.10	43.05	-35	26,553	-0.13%
2024/02/27	61	45.55	256	45.61	43.80	-195	26,962	-0.72%	大賣/鉅額交易
2024/02/26	33	45.72	21	45.42	45.85	12	26,527	0.05%
2024/02/23	11	43.15	8	43.23	42.70	3	27,032	0.01%
2024/02/22	35	44.04	33	44.74	44.00	2	27,709	0.01%
2024/02/21	2	44.13	33	44.23	44.00	-31	28,781	-0.11%
2024/02/20	9	44.23	7	44.85	43.50	2	29,589	0.01%
2024/02/19	4	44.28	16	44.38	44.30	-12	30,259	-0.04%
2024/02/16	80	44.67	100	44.91	44.95	-20	31,962	-0.06%
2024/02/15	130	43.69	21	43.64	43.70	109	32,241	0.34%	大買/鉅額交易
2024/02/05	19	41.14	22	41.00	40.85	-3	32,947	-0.01%
2024/02/02	15	42.05	9	42.98	41.70	6	34,557	0.02%
2024/02/01	5	42.55	3	42.12	42.70	2	36,936	0.01%
2024/01/31	3	41.55	4	41.61	41.40	-1	38,751	0.00%
2024/01/30	2	41.90	11	41.88	41.85	-9	39,939	-0.02%
2024/01/26	27	43.01	16	42.30	42.15	11	45,394	0.02%
2024/01/25	31	43.26	14	43.01	43.15	17	45,917	0.04%
2024/01/24	22	43.65	2	43.50	43.35	20	46,101	0.04%
2024/01/23	7	43.94	4	44.20	43.85	3	46,247	0.01%
2024/01/22	15	44.16	6	44.12	44.15	9	46,243	0.02%
2024/01/19	16	41.80	23	41.84	42.25	-7	46,066	-0.02%
2024/01/18	5	41.35	18	41.43	41.30	-13	46,109	-0.03%
2024/01/17	6	42.49	6	42.21	42.25	0	46,249	0.00%
2024/01/16	4	41.85	1	42.05	41.65	3	46,486	0.01%
2024/01/15	0	0.00	1	42.50	42.50	-1	46,682	0.00%
2024/01/12	15	42.70	0	0.00	42.55	15	47,017	0.03%
2024/01/11	38	43.12	17	43.48	43.65	21	47,501	0.04%
2024/01/10	11	41.80	16	42.51	43.20	-5	48,193	-0.01%
2024/01/09	49	41.86	109	42.11	41.60	-60	52,678	-0.11%	大賣/
2024/01/08	1	44.90	4	45.00	44.80	-3	55,091	-0.01%
2024/01/05	2	45.18	5	45.87	45.25	-3	60,292	0.00%
2024/01/04	43	46.11	1	46.75	45.70	42	63,654	0.07%
2024/01/03	46	46.41	60.3	45.84	46.65	-14.3	65,226	-0.02%
2024/01/02	3	45.12	2	45.18	45.15	1	65,954	0.00%
2023/12/29	63	45.64	39	45.52	45.60	24	66,789	0.04%
2023/12/28	25	45.82	3.1	46.00	45.65	21.9	67,321	0.03%
2023/12/27	30.1	46.57	18	46.42	46.35	12.1	67,758	0.02%
2023/12/26	2	46.02	0	0.00	45.85	2	68,886	0.00%
2023/12/25	15	46.21	14	46.50	45.60	1	70,021	0.00%
2023/12/22	24	46.14	8	46.18	46.05	16	70,595	0.02%
2023/12/21	7	46.76	11	46.69	46.40	-4	71,691	-0.01%
2023/12/20	37	47.33	113	47.29	47.45	-76	72,703	-0.10%	大賣/
2023/12/19	67	46.52	23	46.50	46.90	44	73,667	0.06%
2023/12/18	37	46.54	23	46.35	46.20	14	74,138	0.02%
2023/12/15	316.5	50.09	103.5	49.36	47.50	213	74,603	0.29%	大買/大賣/鉅額交易
2023/12/14	108	51.33	154.1	51.51	52.00	-46.1	72,209	-0.06%	大買/大賣/
2023/12/13	20	45.95	30.9	46.01	47.35	-10.9	71,735	-0.02%
2023/12/12	15	46.07	3	46.33	45.35	12	73,351	0.02%
2023/12/11	14	45.76	21	45.99	46.00	-7	74,654	-0.01%
2023/12/08	35.4	44.99	8	45.23	44.85	27.4	75,374	0.04%
2023/12/07	9	45.14	3.8	45.33	44.90	5.2	76,947	0.01%
2023/12/06	6.5	46.09	23	45.99	45.80	-16.5	79,140	-0.02%
2023/12/05	89.2	46.15	23	45.99	45.85	66.2	80,470	0.08%
2023/12/04	40	48.47	44.1	48.42	47.40	-4.1	81,221	-0.01%
2023/12/01	43.1	48.68	18.1	48.87	48.30	25	83,022	0.03%
2023/11/30	20.1	48.05	26.1	48.03	48.50	-6	84,404	-0.01%
2023/11/29	12	48.29	18	48.63	48.00	-6	85,866	-0.01%
2023/11/28	16	47.86	88	47.66	48.40	-72	89,205	-0.08%
2023/11/27	16	46.92	16	46.61	46.10	0	90,643	0.00%
2023/11/24	22	47.45	11	47.55	47.00	11	93,327	0.01%
2023/11/22	115	50.06	137.2	50.44	50.30	-22.2	96,878	-0.02%	大買/大賣/
2023/11/21	66.1	50.59	110	49.79	49.35	-43.9	98,689	-0.04%	大賣/
2023/11/20	74	50.08	106.5	49.93	49.60	-32.5	102,740	-0.03%	大賣/
2023/11/17	142	49.14	140	49.30	49.00	2	103,925	0.00%	大買/大賣/
2023/11/16	34	47.95	29	47.98	48.50	5	105,989	0.00%
2023/11/15	50	48.25	59	48.16	48.15	-9	107,828	-0.01%
2023/11/14	62	45.98	90.2	46.06	45.70	-28.2	109,022	-0.03%
2023/11/13	29	45.16	33.6	44.78	45.40	-4.6	109,394	0.00%
2023/11/10	85	45.32	97.2	45.16	45.10	-12.2	109,625	-0.01%
2023/11/09	171.1	45.61	190.8	45.66	44.15	-19.7	109,470	-0.02%	大買/大賣/
2023/11/08	110.1	49.61	104	49.75	49.00	6.1	108,731	0.01%	大買/大賣/
2023/11/07	55	53.71	57	54.14	52.80	-2	107,853	0.00%
2023/11/06	147	51.95	78	52.36	53.70	69	107,781	0.06%	大買/
2023/11/03	171	56.20	201	54.72	52.30	-30	106,883	-0.03%	大買/大賣/
2023/11/02	23	57.75	22	57.11	58.10	1	103,784	0.00%
2023/11/01	3	51.13	16	52.28	53.40	-13	103,252	-0.01%
2023/10/31	6	51.74	16	50.68	49.80	-10	103,057	-0.01%
2023/10/30	19	50.22	9	51.10	51.60	10	103,103	0.01%
2023/10/27	17	50.95	6	51.33	50.00	11	103,762	0.01%
2023/10/26	1	52.50	19	52.15	51.70	-18	103,820	-0.02%
2023/10/25	5	53.26	10	53.53	53.00	-5	103,793	0.00%
2023/10/24	14	52.09	15	51.39	51.90	-1	103,586	0.00%
2023/10/23	12	54.18	12	54.03	54.00	0	103,079	0.00%
2023/10/20	43	53.09	20	53.47	53.70	23	102,750	0.02%
2023/10/19	24	51.11	24.4	50.52	53.40	-0.4	102,321	0.00%
2023/10/18	30	50.56	38	50.23	49.50	-8	101,714	-0.01%
2023/10/17	281	52.94	256	52.36	54.10	25	100,798	0.02%	大買/大賣/
2023/10/16	244	48.63	201	48.33	49.95	43	96,026	0.04%	大買/大賣/
2023/10/13	212.2	45.32	178.1	46.45	47.70	34.1	92,963	0.04%	大買/大賣/
2023/10/12	160	43.51	143	44.38	44.95	17	87,730	0.02%	大買/大賣/
2023/10/11	99	39.04	94.2	39.79	40.90	4.8	84,240	0.01%
2023/10/06	18	37.84	10	37.89	37.20	8	82,489	0.01%
2023/10/05	11.1	37.92	77.3	38.09	37.95	-66.2	81,453	-0.08%
2023/10/04	18	37.04	23	36.88	37.35	-5	80,502	-0.01%
2023/10/03	19	36.27	32	36.37	36.40	-13	79,845	-0.02%
2023/10/02	56	37.08	44.9	37.87	36.50	11.1	79,262	0.01%
2023/09/28	90	38.02	48	38.38	37.75	42	77,939	0.05%
2023/09/27	36	37.84	76	37.91	38.00	-40	76,725	-0.05%
2023/09/26	67	37.90	57	37.93	37.35	10	75,989	0.01%
2023/09/25	117	37.61	72	37.73	37.70	45	74,687	0.06%	大買/
2023/09/22	49	36.53	121	37.21	37.55	-72	73,425	-0.10%	大賣/
2023/09/21	24	36.79	17	36.71	36.60	7	72,061	0.01%
2023/09/20	20	36.77	14	36.81	36.70	6	71,159	0.01%
2023/09/19	74	37.22	29	36.67	37.20	45	70,097	0.06%
2023/09/18	102.9	37.09	36	37.66	36.05	66.9	68,715	0.10%	大買/
2023/09/15	55	38.52	45.1	38.53	38.90	9.9	66,004	0.01%
2023/09/14	22	36.98	78.3	37.05	37.55	-56.3	63,884	-0.09%
2023/09/13	95	35.20	83	35.65	36.10	12	62,170	0.02%
2023/09/12	62	35.05	122.2	34.86	34.85	-60.2	61,057	-0.10%	大賣/
2023/09/11	98	38.25	83.3	37.45	36.40	14.7	59,194	0.02%
2023/09/08	107	37.07	128	37.41	37.80	-21	56,743	-0.04%	大買/大賣/
2023/09/07	59	36.71	69.1	36.82	37.20	-10.1	55,150	-0.02%
2023/09/06	209	37.67	199	37.29	36.45	10	53,971	0.02%	大買/大賣/
2023/09/05	119.5	36.26	81.9	35.99	36.60	37.6	51,580	0.07%	大買/
2023/09/04	84	36.28	117	36.23	35.85	-33	49,640	-0.07%	大賣/
2023/09/01	128.1	37.80	62.1	37.81	37.80	66	47,580	0.14%	大買/
2023/08/31	101.1	34.86	99	35.19	35.50	2.1	43,695	0.00%	大買/
2023/08/30	94	33.82	117.1	34.30	34.45	-23.1	41,668	-0.06%	大賣/
2023/08/29	142	34.38	105.1	34.42	33.60	36.9	38,568	0.10%	大買/大賣/
2023/08/28	36.2	33.54	41.1	33.88	33.45	-4.9	34,809	-0.01%
2023/08/25	132.2	33.79	112	34.22	33.70	20.2	33,163	0.06%	大買/大賣/
2023/08/24	194.1	34.63	113.7	34.45	34.30	80.5	30,072	0.27%	大買/大賣/
2023/08/23	89	31.38	193.9	31.87	33.00	-104.9	25,165	-0.42%	大賣/鉅額交易
2023/08/22	110	30.22	109.4	30.11	30.00	0.6	22,764	0.00%	大買/大賣/
2023/08/21	65.5	27.79	111.3	28.27	29.00	-45.8	19,741	-0.23%	大賣/
2023/08/18	138.6	27.50	101.9	27.39	26.40	36.7	16,996	0.22%	大買/大賣/
2023/08/17	32.1	25.66	29.3	25.72	26.40	2.8	13,919	0.02%
2023/08/16	27.2	24.19	22.2	24.14	24.00	5	12,651	0.04%
2023/08/15	34	25.83	78.4	25.69	25.70	-44.4	11,336	-0.39%
2023/08/14	193	24.69	183	24.72	25.75	10	9,722	0.10%	大買/大賣/
2023/08/11	33	23.69	28.3	23.71	24.00	4.7	7,896	0.06%
2023/08/10	56.3	23.26	50	23.21	23.25	6.3	6,754	0.09%
2023/08/09	35	21.86	44	21.84	22.45	-9	5,538	-0.16%
2023/08/08	38	21.05	55	20.41	21.30	-17	4,467	-0.38%
2023/08/07	16	19.18	18	19.54	19.50	-2	3,922	-0.05%
2023/08/04	8	19.35	8	19.35	19.35	0	3,829	0.00%
2023/08/02	11	19.67	14	19.92	19.50	-3	3,726	-0.08%
2023/08/01	31	20.56	51.2	20.75	20.40	-20.2	3,400	-0.59%
2023/07/31	22	19.82	80	19.94	20.20	-58	2,502	-2.32%
2023/07/28	0	0.00	31	18.64	18.40	-31	2,135	-1.45%
2023/07/27	3	18.13	12	17.67	17.95	-9	1,965	-0.46%
2023/07/26	1	17.25	4	17.25	17.10	-3	1,877	-0.16%
2023/07/25	2	17.13	0	0.00	17.05	2	1,870	0.11%
2023/07/21	3	17.05	0	0.00	17.10	3	1,838	0.16%
2023/07/20	11	17.35	1	17.15	17.25	10	1,839	0.54%
2023/07/19	2	17.90	0	0.00	17.65	2	1,814	0.11%
2023/07/18	0	0.00	16.1	18.23	18.00	-16.1	1,774	-0.91%
2023/07/17	10	16.85	3	17.50	18.40	7	1,632	0.43%
2023/07/14	2	16.68	1	16.85	16.75	1	1,578	0.06%
2023/07/13	1	16.70	0	0.00	16.70	1	1,575	0.06%
2023/07/12	2	16.80	0	0.00	16.90	2	1,568	0.13%
2023/07/07	1	17.55	3	17.55	17.55	-2	1,529	-0.13%
2023/07/06	21	18.54	0	0.00	18.55	21	1,457	1.44%
2023/07/05	1	18.80	1	18.95	18.85	0	1,370	0.00%
2023/07/04	1	18.55	0	0.00	18.55	1	1,278	0.08%
2023/07/03	2	18.40	1	18.35	18.35	1	1,236	0.08%
2023/06/30	0	0.00	6	18.21	18.25	-6	1,224	-0.49%
2023/06/28	0	0.00	2	18.05	18.00	-2	1,222	-0.16%
2023/06/27	45	17.97	0	0.00	18.00	45	1,227	3.67%
2023/06/26	2	18.28	0	0.00	18.25	2	1,214	0.16%
2023/06/21	1	18.50	5	18.55	18.50	-4	1,212	-0.33%
2023/06/19	3	18.37	0	0.00	18.35	3	1,202	0.25%
2023/06/16	2	18.25	0	0.00	18.35	2	1,212	0.16%
2023/06/15	1	18.25	0	0.00	18.25	1	1,202	0.08%
2023/06/14	0	0.00	17.2	18.37	18.30	-17.2	1,220	-1.41%
2023/06/13	0.2	17.80	1	17.90	17.85	-0.8	1,152	-0.07%
2023/06/09	0	0.00	0.2	17.85	17.85	-0.2	1,153	-0.02%
2023/06/07	1	17.95	1	17.90	17.90	0	1,197	0.00%
2023/06/06	1	17.95	1	17.85	17.90	0	1,240	0.00%
2023/06/05	1	18.00	0	0.00	17.95	1	1,276	0.08%
2023/06/02	0	0.00	2	17.70	17.70	-2	1,290	-0.16%
2023/05/29	0	0.00	0	17.80	17.75	0	1,434	0.00%
2023/05/24	0	0.00	1	17.70	17.70	-1	1,663	-0.06%
2023/05/23	0.6	17.45	2	17.45	17.55	-1.4	1,670	-0.09%
2023/05/18	5	17.65	4	17.59	17.65	1	1,697	0.06%
2023/05/17	1	17.35	0	0.00	17.45	1	1,690	0.06%
2023/05/16	0	0.00	4	17.35	17.35	-4	1,689	-0.24%
2023/05/15	2	17.10	0	0.00	17.10	2	1,695	0.12%
2023/05/12	1	17.10	0	0.00	17.15	1	1,722	0.06%
2023/05/11	3	17.05	0	0.00	17.05	3	1,748	0.17%
2023/05/05	30	17.35	0	0.00	17.35	30	1,895	1.58%
2023/04/28	3	17.53	0	0.00	17.50	3	2,180	0.14%
2023/04/25	5	17.41	0	0.00	17.25	5	2,183	0.23%
2023/04/21	2	17.70	0	0.00	17.65	2	2,174	0.09%
2023/04/20	1	17.90	2.2	17.90	17.90	-1.2	2,181	-0.06%
2023/04/19	15	18.05	13	18.20	18.05	2	2,202	0.09%
2023/04/17	2	18.55	0	0.00	18.50	2	2,164	0.09%
2023/04/12	0	0.00	2	18.80	18.95	-2	2,181	-0.09%
2023/04/11	1	18.70	0	0.00	18.70	1	2,193	0.05%
2023/04/10	1	18.75	0	0.00	18.75	1	2,272	0.04%
2023/03/31	1	18.75	0	0.00	18.80	1	2,378	0.04%
2023/03/27	1	18.90	1	18.90	18.90	0	2,399	0.00%
2023/03/23	2	18.80	0	0.00	18.85	2	2,404	0.08%
2023/03/22	14	18.91	0	0.00	18.90	14	2,514	0.56%
2023/03/17	1	18.75	1	18.75	18.75	0	2,500	0.00%
2023/03/16	0	18.15	0	0.00	18.10	0	2,482	0.00%
2023/03/15	0	18.50	1	18.55	18.40	-1	2,485	-0.04%
2023/03/14	1	18.30	0	0.00	18.30	1	2,503	0.04%
2023/03/13	1	18.50	11	18.54	18.45	-10	2,523	-0.40%
2023/03/10	1	18.55	1	18.75	18.55	0	2,519	0.00%
2023/03/09	4	19.05	0	0.00	18.90	4	2,567	0.16%
2023/03/08	2	18.90	1	18.90	18.90	1	2,646	0.04%
2023/03/07	1	18.80	0	0.00	18.80	1	2,610	0.04%
2023/03/06	1	18.85	3	18.80	18.75	-2	2,578	-0.08%
2023/03/03	1	18.70	0	0.00	18.70	1	2,542	0.04%
2023/02/24	1	18.80	2	18.48	18.45	-1	2,439	-0.04%
2023/02/23	1	18.75	25	18.66	18.80	-24	2,341	-1.03%
2023/02/22	0	0.00	15	17.85	17.85	-15	2,203	-0.68%
2023/02/21	6	18.15	0	0.00	18.10	6	2,206	0.27%
2023/02/20	22	18.17	0	0.00	18.15	22	2,224	0.99%
2023/02/17	0	0.00	2	17.80	17.90	-2	2,257	-0.09%
2023/02/16	0	0.00	5	17.80	17.80	-5	2,274	-0.22%
2023/02/13	1	17.55	0	0.00	17.55	1	2,472	0.04%
2023/02/10	3	17.70	0	0.00	17.60	3	2,507	0.12%
2023/02/09	1	18.00	0	0.00	17.95	1	2,568	0.04%
2023/02/08	0	0.00	1	18.25	18.25	-1	2,557	-0.04%
2023/02/07	5	18.05	0	0.00	18.00	5	2,521	0.20%
2023/02/06	2	17.85	0	0.00	17.85	2	2,516	0.08%
2023/02/03	2	18.05	6	18.13	18.10	-4	2,512	-0.16%
2023/02/02	21	18.34	31	18.04	18.45	-10	2,443	-0.41%
2023/02/01	0.7	17.30	1	17.40	17.35	-0.3	2,258	-0.01%
2023/01/31	0	0.00	5	17.25	17.30	-5	2,247	-0.22%
2023/01/30	0	0.00	3	17.13	17.15	-3	2,226	-0.13%
2023/01/16	0	0.00	35	16.43	16.60	-35	2,206	-1.59%
2023/01/13	2	16.50	0	0.00	16.50	2	2,209	0.09%
2023/01/12	0	0.00	1	16.75	16.65	-1	2,216	-0.05%
2023/01/11	0	0.00	2	16.90	16.90	-2	2,217	-0.09%
2023/01/05	5	16.58	0	0.00	16.50	5	2,262	0.22%
2022/12/30	20	16.45	0	0.00	16.25	20	2,272	0.88%
2022/12/29	6	16.31	1	16.30	16.25	5	2,268	0.22%
2022/12/28	33	16.94	0	0.00	16.60	33	2,261	1.46%
2022/12/27	6	16.70	57	16.72	16.80	-51	2,197	-2.32%
2022/12/23	3	15.88	1	15.85	15.95	2	2,111	0.09%
2022/12/22	0.8	16.10	0	0.00	16.10	0.8	2,121	0.04%
2022/12/21	2	15.88	0	0.00	15.80	2	2,149	0.09%
2022/12/20	1	15.95	0	0.00	15.70	1	2,155	0.05%
2022/12/19	3	16.32	0	0.00	16.10	3	2,157	0.14%
2022/12/16	0	0.00	2	16.60	16.60	-2	2,147	-0.09%
2022/12/14	1	17.10	2	16.80	17.05	-1	2,130	-0.05%
2022/12/13	2	16.60	0.1	16.60	16.60	1.9	2,012	0.09%
2022/12/09	2	16.75	0	0.00	16.70	2	2,017	0.10%
2022/12/06	2	16.98	1	17.15	16.95	1	2,003	0.05%
2022/12/05	1	17.80	1	17.75	17.55	0	1,984	0.00%
2022/12/02	1	17.75	0	0.00	17.80	1	1,973	0.05%
2022/12/01	0	0.00	2	17.83	17.65	-2	1,981	-0.10%
2022/11/30	1	17.85	1.5	17.85	17.85	-0.5	1,926	-0.02%
2022/11/28	0	0.00	2	16.75	16.90	-2	1,830	-0.11%
2022/11/25	0.8	16.95	0	0.00	16.90	0.8	1,846	0.04%
2022/11/23	1	16.85	0	0.00	16.80	1	1,849	0.05%
2022/11/22	1	16.65	0	0.00	16.80	1	1,867	0.05%
2022/11/21	2	16.75	0	0.00	16.75	2	1,881	0.11%
2022/11/16	1	17.00	1	16.95	16.95	0	2,135	0.00%
2022/11/15	1	17.30	1	17.10	17.15	0	2,192	0.00%
2022/11/14	0	0.00	2	16.83	16.80	-2	2,184	-0.09%
2022/11/11	0	0.00	3	17.13	16.65	-3	2,209	-0.14%
2022/11/09	0	0.00	1	16.50	16.40	-1	2,258	-0.04%
2022/11/08	8	16.21	0	0.00	16.05	8	2,340	0.34%
2022/11/07	1	16.20	0	0.00	16.25	1	2,359	0.04%
2022/11/03	1	15.40	0	0.00	15.40	1	2,441	0.04%
2022/11/01	8	15.35	1	15.50	15.50	7	2,446	0.29%
2022/10/28	1	14.95	0	0.00	14.95	1	2,460	0.04%
2022/10/27	1	15.10	0	0.00	15.20	1	2,455	0.04%
2022/10/21	1	15.10	0	0.00	15.05	1	2,479	0.04%
2022/10/12	0	16.10	2	15.95	15.70	-2	2,536	-0.08%
2022/10/11	2	16.15	0	0.00	16.15	2	2,555	0.08%
2022/10/07	0	17.20	0	0.00	17.10	0	2,569	0.00%
2022/10/06	0.3	17.30	0	0.00	17.35	0.3	2,584	0.01%
2022/10/04	0.7	17.30	2	17.30	17.20	-1.3	2,616	-0.05%
2022/09/29	30	16.90	30	16.80	16.80	0	2,669	0.00%
2022/09/28	0.1	16.86	2	16.70	16.60	-1.9	2,681	-0.07%
2022/09/27	0	0.00	10	17.35	17.60	-10	2,671	-0.37%
2022/09/26	0	0.00	1	17.70	17.70	-1	2,700	-0.04%
2022/09/22	1	18.15	0	0.00	18.30	1	2,782	0.04%
2022/09/16	2	19.05	0	0.00	18.90	2	2,833	0.07%
2022/09/15	0	0.00	2	19.45	19.35	-2	2,863	-0.07%
2022/09/14	2	18.70	0	0.00	18.85	2	2,857	0.07%
2022/09/12	18	19.00	0	0.00	19.00	18	2,923	0.62%
2022/09/08	3	18.60	0	0.00	18.60	3	2,948	0.10%
2022/09/07	0	18.70	0	0.00	18.45	0	2,957	0.00%
2022/09/01	1	20.00	0	0.00	20.10	1	2,954	0.03%
2022/08/31	0	20.25	0	0.00	20.15	0	2,949	0.00%
2022/08/30	1	20.05	1	20.35	20.25	0	2,952	0.00%
2022/08/29	1	19.90	10	19.90	20.00	-9	2,947	-0.31%
2022/08/26	50	20.67	0	0.00	20.65	50	2,951	1.69%
2022/08/25	2	20.50	1	20.60	20.55	1	2,941	0.03%
2022/08/24	1	20.55	1	21.20	20.45	0	2,934	0.00%
2022/08/23	3	23.75	1	23.80	23.70	2	2,825	0.07%
2022/08/22	1	23.90	1	23.85	23.90	0	2,700	0.00%
2022/08/16	0	0.00	4	23.08	23.05	-4	2,493	-0.16%
2022/08/15	1	22.75	2	22.83	22.95	-1	2,403	-0.04%
2022/08/12	0	0.00	1	21.70	21.80	-1	2,242	-0.04%
2022/08/10	0	0.00	1	20.75	20.80	-1	2,152	-0.05%
2022/08/02	1	19.50	0	0.00	19.55	1	2,134	0.05%
2022/07/29	0	0.00	2	19.70	19.80	-2	2,147	-0.09%
2022/07/27	2	19.55	0	0.00	19.60	2	2,162	0.09%
2022/07/26	1	19.55	0	0.00	19.45	1	2,161	0.05%
2022/07/22	0	0.00	1	20.25	20.10	-1	2,339	-0.04%
2022/07/21	1	20.25	0	0.00	20.30	1	2,374	0.04%
2022/07/20	1	19.85	0	0.00	19.75	1	2,325	0.04%
2022/07/19	2	19.40	0	0.00	19.70	2	2,362	0.08%
2022/07/18	0	0.00	1	19.50	19.70	-1	2,354	-0.04%
2022/07/15	2	18.98	0	0.00	19.20	2	2,321	0.09%
2022/07/14	2	18.90	0	0.00	18.90	2	2,305	0.09%
2022/07/13	0	0.00	2	18.68	18.75	-2	2,289	-0.09%
2022/07/12	1	18.30	0	0.00	17.90	1	2,284	0.04%
2022/07/05	0	0.00	1	18.55	18.60	-1	2,251	-0.04%
2022/07/01	1	18.90	0.6	18.79	18.30	0.4	2,228	0.02%
2022/06/30	0	0.00	2	20.00	19.20	-2	2,182	-0.09%
2022/06/29	1	20.30	0	0.00	20.15	1	2,141	0.05%
2022/06/24	2	20.40	0	0.00	20.30	2	2,159	0.09%
2022/06/21	0	0.00	99	21.46	21.90	-99	2,141	-4.62%
2022/06/17	2	22.08	20	22.20	21.85	-18	2,188	-0.82%
2022/06/16	0	0.00	2	22.50	22.40	-2	2,273	-0.09%
2022/06/15	1	22.85	0	22.75	22.80	1	2,310	0.04%
2022/06/14	1	22.55	1	22.50	22.75	0	2,381	0.00%
2022/06/13	3	23.13	0	0.00	22.95	3	2,416	0.12%
2022/06/10	0	0.00	2	23.53	23.55	-2	2,457	-0.08%
2022/06/02	4	23.25	0	0.00	23.30	4	2,901	0.14%
2022/06/01	0	0.00	2	23.43	23.40	-2	2,941	-0.07%
2022/05/31	1	23.05	0	0.00	23.15	1	2,938	0.03%
2022/05/30	0	0.00	5	23.09	23.10	-5	2,971	-0.17%
2022/05/27	5	22.85	0	0.00	22.85	5	3,005	0.17%
2022/05/25	2	22.95	0	0.00	22.95	2	3,111	0.06%
2022/05/23	0	0.00	2	23.40	23.25	-2	3,180	-0.06%
2022/05/18	0	0.00	4	23.48	23.40	-4	3,233	-0.12%
2022/05/17	1	23.05	0	0.00	23.05	1	3,238	0.03%
2022/05/16	4	22.58	0	0.00	22.50	4	3,251	0.12%
2022/05/13	1	22.25	1.1	22.15	22.35	-0.1	3,274	0.00%
2022/05/12	0	0.00	1	22.10	21.95	-1	3,316	-0.03%
2022/05/10	1	22.70	0	0.00	22.65	1	3,336	0.03%
2022/05/09	0	0.00	2	22.65	22.25	-2	3,398	-0.06%
2022/05/06	0	22.90	0	0.00	22.90	0	3,453	0.00%
2022/05/05	0	0.00	1	22.95	22.95	-1	3,498	-0.03%
2022/05/04	2	22.28	5	22.45	22.55	-3	3,571	-0.08%
2022/05/03	2	22.25	0	0.00	22.20	2	3,606	0.06%
2022/04/29	8	22.74	4	22.46	22.40	4	3,637	0.11%
2022/04/28	6	22.80	2	22.65	22.45	4	3,647	0.11%
2022/04/26	10	22.10	7	22.15	22.00	3	3,466	0.09%
2022/04/25	2	22.05	0	0.00	22.05	2	3,516	0.06%
2022/04/22	0	0.00	2	23.50	23.15	-2	3,589	-0.06%
2022/04/18	1	23.15	0	0.00	23.25	1	3,769	0.03%
2022/04/13	0	0.00	1	23.70	23.65	-1	3,976	-0.03%
2022/04/08	3	23.48	0	0.00	23.60	3	4,183	0.07%
2022/04/06	3	23.85	0	0.00	23.95	3	4,413	0.07%
2022/04/01	1	23.95	1	24.10	24.05	0	4,544	0.00%
2022/03/31	0	0.00	3	24.20	24.10	-3	4,612	-0.07%
2022/03/30	1	24.40	0	0.00	24.35	1	4,684	0.02%
2022/03/23	1	24.35	1	24.55	24.35	0	4,820	0.00%
2022/03/22	1	24.15	3	24.32	24.35	-2	4,868	-0.04%
2022/03/21	0	0.00	2	24.50	24.15	-2	4,892	-0.04%
2022/03/18	1	24.00	9	24.03	24.05	-8	4,873	-0.16%
2022/03/16	18	23.60	0	0.00	23.60	18	4,945	0.36%
2022/03/15	2	23.38	2	23.58	23.35	0	5,048	0.00%
2022/03/14	4	23.89	13	24.08	24.00	-9	5,213	-0.17%
2022/03/11	9.4	23.19	50	22.80	23.40	-40.6	5,234	-0.78%
2022/03/09	31	21.51	31	22.00	22.10	0	5,490	0.00%
2022/03/08	61	22.00	12	21.36	21.30	49	6,100	0.80%
2022/03/07	3	22.18	0	0.00	22.20	3	6,536	0.05%
2022/03/04	1	23.05	0	0.00	23.00	1	6,816	0.01%
2022/03/02	1	22.70	1	22.90	23.20	0	7,202	0.00%
2022/03/01	0	0.00	24	22.81	23.10	-24	7,282	-0.33%
2022/02/25	3	22.25	7	22.31	22.15	-4	7,324	-0.05%
2022/02/24	4	22.18	0	0.00	21.95	4	7,603	0.05%
2022/02/23	0	22.95	3.1	22.87	22.90	-3.1	7,994	-0.04%
2022/02/22	4	22.89	12	22.83	22.75	-8	9,730	-0.08%
2022/02/21	3	23.08	0	0.00	23.25	3	9,920	0.03%
2022/02/18	4	23.10	30	23.20	23.20	-26	10,370	-0.25%
2022/02/17	0	0.00	1	23.45	23.30	-1	10,630	-0.01%
2022/02/16	2	23.30	1	23.45	23.35	1	10,815	0.01%
2022/02/15	30	23.00	5	23.02	22.95	25	11,058	0.23%
2022/02/14	5	22.90	2	23.10	22.80	3	11,312	0.03%
2022/02/11	5	23.64	3	23.75	23.80	2	11,390	0.02%
2022/02/10	15	23.86	15	24.01	23.85	0	11,848	0.00%
2022/02/09	6	23.93	6	23.88	23.95	0	12,061	0.00%
2022/02/08	2	23.13	6.1	23.14	23.35	-4.1	12,303	-0.03%
2022/02/07	2	22.38	5	22.58	22.80	-3	12,341	-0.02%
2022/01/26	14.2	22.30	1.2	22.20	22.35	13	12,459	0.10%
2022/01/24	1	23.30	0	0.00	23.20	1	12,900	0.01%
2022/01/21	4	23.81	1	23.70	23.75	3	12,988	0.02%
2022/01/19	4	24.19	1	24.35	24.15	3	13,346	0.02%
2022/01/18	5	24.70	1	24.85	24.50	4	13,490	0.03%
2022/01/17	1	24.50	15	24.58	24.70	-14	13,597	-0.10%
2022/01/14	4	23.98	3	24.40	24.05	1	13,645	0.01%
2022/01/13	0	0.00	3	24.23	24.35	-3	13,738	-0.02%
2022/01/12	4	23.94	4	24.14	23.90	0	13,806	0.00%
2022/01/11	4.1	23.95	14	23.94	23.85	-9.9	13,874	-0.07%
2022/01/10	3.8	24.24	7.3	24.36	24.20	-3.6	13,892	-0.03%
2022/01/07	24	24.68	12	25.10	24.45	12	14,101	0.09%
2022/01/06	7	24.85	4	25.03	24.90	3	14,100	0.02%
2022/01/05	3	25.18	6	25.33	25.20	-3	14,173	-0.02%
2022/01/04	14	25.39	10	25.80	25.30	4	14,227	0.03%
2022/01/03	13	25.87	11	25.86	25.75	2	14,271	0.01%
2021/12/30	10	26.06	149	26.15	26.30	-139	14,351	-0.97%	大賣/鉅額交易
2021/12/29	6	25.94	17	26.02	25.90	-11	14,346	-0.08%
2021/12/28	7	25.93	7	26.13	25.80	0	14,537	0.00%
2021/12/27	6	25.85	12	25.69	25.80	-6	14,593	-0.04%
2021/12/24	13	25.52	7	25.66	25.50	6	14,676	0.04%
2021/12/23	3	25.45	11	25.55	25.50	-8	14,750	-0.05%
2021/12/22	12	25.44	10	25.58	25.25	2	14,909	0.01%
2021/12/21	13	25.34	12	25.37	25.20	1	14,934	0.01%
2021/12/20	8	25.18	6	25.36	25.10	2	14,974	0.01%
2021/12/17	7	25.29	2.1	25.44	25.20	4.9	15,111	0.03%
2021/12/16	44	25.63	3	26.05	25.60	41	15,187	0.27%
2021/12/15	11	25.55	7.1	25.44	25.55	3.9	15,263	0.03%
2021/12/14	10	25.21	6	25.28	25.20	4	15,406	0.03%
2021/12/13	5	25.70	5	25.91	25.70	0	15,642	0.00%
2021/12/10	34	25.67	17	25.69	25.55	17	15,772	0.11%
2021/12/09	21	26.20	15	26.20	26.05	6	15,881	0.04%
2021/12/08	41.1	26.53	46	26.72	26.25	-4.9	16,054	-0.03%
2021/12/07	58	26.12	10.4	26.28	26.25	47.6	16,466	0.29%
2021/12/06	14	26.45	44	26.54	26.65	-30	17,210	-0.17%
2021/12/03	3	26.50	41	26.61	26.75	-38	17,898	-0.21%
2021/12/02	75	27.21	76	26.69	26.05	-1	18,893	-0.01%
2021/12/01	8	26.71	87	26.41	26.85	-79	21,956	-0.36%
2021/11/30	24	25.74	29.2	26.02	25.75	-5.2	23,630	-0.02%
2021/11/29	21	24.60	25	24.55	24.85	-4	24,182	-0.02%
2021/11/26	22	25.77	91	25.77	25.20	-69	24,439	-0.28%
2021/11/25	29	25.82	22.6	25.95	25.55	6.4	24,500	0.03%
2021/11/24	34	25.56	17	25.66	25.70	17	24,757	0.07%
2021/11/23	48	25.78	19	25.63	25.55	29	24,868	0.12%
2021/11/22	159	26.53	16	26.37	26.00	143	25,040	0.57%	大買/鉅額交易
2021/11/19	118	26.87	134.5	27.63	26.60	-16.5	25,143	-0.07%	大買/大賣/
2021/11/18	8.5	26.31	15.2	26.13	26.00	-6.7	23,899	-0.03%
2021/11/17	77	26.45	53	26.52	26.60	24	24,198	0.10%
2021/11/16	45	25.90	10	25.84	25.75	35	23,951	0.15%
2021/11/15	1	25.55	45.2	25.63	25.50	-44.2	23,867	-0.19%
2021/11/12	1	24.95	2	25.00	25.00	-1	24,105	0.00%
2021/11/11	10	25.45	7	25.53	25.45	3	24,211	0.01%
2021/11/10	7	25.14	6	24.85	24.85	1	24,325	0.00%
2021/11/09	33	25.83	2	25.75	25.25	31	24,701	0.13%
2021/11/08	3	25.40	9	25.39	25.40	-6	24,982	-0.02%
2021/11/05	9	25.03	71	25.11	25.25	-62	25,683	-0.24%
2021/11/04	2	24.75	2	24.50	24.45	0	26,515	0.00%
2021/11/03	6	24.47	1	24.50	24.55	5	27,576	0.02%
2021/11/02	62	24.66	75	25.35	24.30	-13	28,902	-0.04%
2021/11/01	1	24.50	4	24.46	24.45	-3	31,450	-0.01%
2021/10/29	3	24.20	5	23.85	23.90	-2	33,638	-0.01%
2021/10/28	4.2	24.36	0	0.00	24.25	4.2	34,847	0.01%
2021/10/27	2	24.53	11	24.62	24.85	-9	35,551	-0.03%
2021/10/26	6	24.54	0	0.00	24.20	6	37,758	0.02%
2021/10/25	5	23.95	1	24.15	24.35	4	38,110	0.01%
2021/10/22	0	0.00	56	24.34	24.40	-56	38,221	-0.15%
2021/10/21	6.6	23.98	9	24.31	23.85	-2.4	38,369	-0.01%
2021/10/20	0	0.00	0.5	24.15	24.05	-0.5	38,612	0.00%
2021/10/19	11	23.99	10.1	24.12	24.05	0.9	38,817	0.00%
2021/10/18	2	23.58	4	23.60	23.60	-2	39,240	-0.01%
2021/10/15	13	24.15	12	23.90	23.85	1	39,725	0.00%
2021/10/14	0	0.00	1	23.20	23.15	-1	39,654	0.00%
2021/10/13	30	23.70	2	22.70	22.80	28	39,685	0.07%
2021/10/12	1	23.55	21.6	23.65	23.65	-20.6	39,739	-0.05%
2021/10/08	5	24.28	3.1	24.26	24.25	1.9	39,992	0.00%
2021/10/07	7	24.75	13	24.86	24.65	-6	40,374	-0.01%
2021/10/06	13	24.22	10	24.48	24.10	3	41,904	0.01%
2021/10/05	13	22.63	12.9	23.60	24.00	0.1	43,296	0.00%
2021/10/04	2	23.20	0	0.00	23.00	2	43,223	0.00%
2021/10/01	20	24.93	43	24.76	24.10	-23	43,315	-0.05%
2021/09/30	20	25.10	38	25.30	25.30	-18	43,355	-0.04%
2021/09/29	17	25.14	6	25.00	24.90	11	43,544	0.03%
2021/09/28	3	26.10	1	26.05	26.05	2	44,063	0.00%
2021/09/27	5	26.85	2	26.50	26.50	3	44,114	0.01%
2021/09/24	3	26.75	6	26.83	26.80	-3	44,145	-0.01%
2021/09/23	20	26.60	2	26.53	26.25	18	44,083	0.04%
2021/09/17	2	26.98	3	26.68	27.00	-1	44,073	0.00%
2021/09/16	6	27.07	6	27.54	26.80	0	43,959	0.00%
2021/09/15	3	27.12	9	27.09	26.85	-6	43,793	-0.01%
2021/09/14	13	27.36	7	27.34	27.15	6	43,716	0.01%
2021/09/13	8	27.33	2	27.65	27.30	6	43,573	0.01%
2021/09/10	28	27.96	27	27.99	27.95	1	43,362	0.00%
2021/09/09	29	27.80	87	27.98	27.75	-58	42,888	-0.14%
2021/09/08	64	27.51	15	27.75	27.05	49	42,075	0.12%
2021/09/07	66	28.78	52	28.76	28.40	14	41,379	0.03%
2021/09/06	253	29.67	271	29.50	30.20	-18	40,346	-0.04%	大買/大賣/
2021/09/03	69	28.01	91.4	28.17	28.80	-22.4	36,730	-0.06%
2021/09/02	53	27.71	51	27.21	26.20	2	34,741	0.01%
2021/09/01	5	26.10	27	26.28	27.05	-22	34,525	-0.06%
2021/08/31	76	25.54	55	25.74	25.70	21	34,291	0.06%
2021/08/30	24	27.61	29	27.72	27.80	-5	34,118	-0.01%
2021/08/27	18	27.13	14	27.24	27.35	4	33,923	0.01%
2021/08/26	25	27.56	27	27.69	27.20	-2	34,011	-0.01%
2021/08/25	26	27.17	35	27.32	27.00	-9	33,962	-0.03%
2021/08/24	86	26.79	4	27.35	26.65	82	33,608	0.24%
2021/08/23	27	26.42	59	26.34	26.95	-32	33,387	-0.10%
2021/08/20	29	24.86	41	24.97	24.80	-12	33,119	-0.04%
2021/08/19	59	24.90	25	25.21	24.60	34	33,003	0.10%
2021/08/18	20	24.47	18	24.46	25.70	2	33,223	0.01%
2021/08/17	3	24.97	0	0.00	24.10	3	33,752	0.01%
2021/08/16	0	0.00	37	25.14	24.90	-37	33,505	-0.11%
2021/08/13	16	26.02	10	25.66	25.55	6	33,200	0.02%
2021/08/12	36	27.16	38	27.06	26.90	-2	32,832	-0.01%
2021/08/11	38	27.53	178	27.24	26.50	-140	32,317	-0.43%	大賣/鉅額交易
2021/08/10	114	28.21	29	28.06	28.10	85	31,599	0.27%	大買/
2021/08/09	62	30.13	57	29.71	29.35	5	30,664	0.02%
2021/08/06	92	30.15	148	30.01	29.25	-56	29,741	-0.19%	大賣/
2021/08/05	264	30.15	230.3	30.36	30.65	33.7	28,528	0.12%	大買/大賣/
2021/08/04	175	28.24	150	28.51	29.00	25	26,027	0.10%	大買/大賣/
2021/08/03	38	26.84	45	26.82	27.75	-7	23,989	-0.03%
2021/08/02	34	25.73	18	26.03	25.50	16	22,932	0.07%
2021/07/30	49	25.74	41	26.29	25.60	8	22,352	0.04%
2021/07/29	2	24.60	4	24.53	24.65	-2	20,122	-0.01%
2021/07/28	5	23.82	8	23.88	23.50	-3	19,872	-0.02%
2021/07/27	16	25.07	6	24.78	24.55	10	20,121	0.05%
2021/07/26	4	24.81	4	24.98	24.95	0	20,232	0.00%
2021/07/23	9	24.32	37	24.26	24.15	-28	20,526	-0.14%
2021/07/22	30	24.29	20	24.38	24.35	10	21,128	0.05%
2021/07/21	44	23.82	45	23.63	23.80	-1	22,342	0.00%
2021/07/20	5	22.80	1	22.75	22.70	4	22,607	0.02%
2021/07/19	45	23.45	3	23.52	23.45	42	23,761	0.18%
2021/07/16	3	23.80	42.1	23.98	24.00	-39.1	24,118	-0.16%
2021/07/15	16	23.97	8	24.06	24.20	8	24,197	0.03%
2021/07/14	20	23.57	10	23.43	23.35	10	24,228	0.04%
2021/07/13	95	25.14	151	25.58	24.50	-56	24,184	-0.23%	大賣/
2021/07/12	53	23.72	52	24.27	24.65	1	22,801	0.00%
2021/07/09	0	0.00	52	22.46	22.45	-52	21,461	-0.24%
2021/07/08	94	22.50	31	22.66	22.50	63	21,806	0.29%
2021/07/07	0	0.00	30	22.30	22.30	-30	22,353	-0.13%
2021/07/06	33	22.16	9	22.21	22.15	24	22,663	0.11%
2021/07/05	130	22.52	12	22.35	22.90	118	22,708	0.52%	大買/鉅額交易
2021/07/02	1	21.30	4	21.50	21.55	-3	22,481	-0.01%
2021/07/01	10	21.25	0	0.00	21.15	10	22,737	0.04%
2021/06/30	14	21.56	8	21.71	21.55	6	23,033	0.03%
2021/06/29	68	21.38	34	21.80	21.30	34	23,082	0.15%
2021/06/28	0	0.00	2	21.43	21.75	-2	23,092	-0.01%
2021/06/25	31	21.65	3	21.65	21.45	28	23,186	0.12%
2021/06/24	1	21.60	82	21.65	21.55	-81	23,252	-0.35%
2021/06/23	2	21.35	0	0.00	21.30	2	23,282	0.01%
2021/06/22	0	0.00	87	20.86	20.85	-87	23,386	-0.37%
2021/06/21	13	20.71	0	0.00	20.65	13	23,434	0.06%
2021/06/18	2	21.58	2.5	21.70	21.40	-0.5	24,068	0.00%
2021/06/17	0	0.00	4	21.73	21.90	-4	24,802	-0.02%
2021/06/16	12	21.35	10	21.28	21.25	2	25,304	0.01%
2021/06/15	5	21.95	4	22.30	21.95	1	26,279	0.00%
2021/06/11	18	21.88	0	0.00	21.70	18	26,200	0.07%
2021/06/10	3	21.80	3	21.65	21.75	0	26,202	0.00%
2021/06/09	22	22.03	89	21.84	21.95	-67	26,084	-0.26%
2021/06/08	3	21.52	113	21.36	21.65	-110	25,538	-0.43%	大賣/鉅額交易
2021/06/07	0	0.00	92	20.98	21.05	-92	25,482	-0.36%
2021/06/04	1	21.15	0	0.00	21.10	1	25,388	0.00%
2021/06/03	15	21.83	0	0.00	21.90	15	25,315	0.06%
2021/06/02	1	21.50	3	22.00	21.50	-2	25,091	-0.01%
2021/06/01	4	21.56	4	21.50	21.45	0	24,765	0.00%
2021/05/31	6	21.28	9	21.19	21.20	-3	24,673	-0.01%
2021/05/28	35	21.35	8	21.23	21.15	27	24,555	0.11%
2021/05/27	7	20.55	17	20.78	20.80	-10	24,655	-0.04%
2021/05/26	16	20.72	4	20.86	20.75	12	24,700	0.05%
2021/05/25	78	20.78	62	21.14	21.50	16	24,384	0.07%
2021/05/24	5	19.25	27	19.37	19.70	-22	23,592	-0.09%
2021/05/21	1	18.95	0	0.00	19.10	1	23,619	0.00%
2021/05/19	34	19.24	4	19.38	19.55	30	23,679	0.13%
2021/05/18	87	18.75	22	18.59	18.75	65	23,624	0.28%
2021/05/17	31	17.36	64	17.09	17.05	-33	23,690	-0.14%
2021/05/14	1	18.95	21	19.81	18.70	-20	23,551	-0.08%
2021/05/13	23	19.13	40	18.70	19.00	-17	23,366	-0.07%
2021/05/12	27	18.91	9	19.62	18.90	18	23,170	0.08%
2021/05/11	7	20.71	5.7	20.88	20.80	1.3	22,941	0.01%
2021/05/10	12.5	22.29	58	22.36	22.25	-45.5	22,796	-0.20%
2021/05/07	88	23.02	15	23.11	23.25	73	22,644	0.32%
2021/05/06	1	22.30	1	22.60	22.15	0	22,446	0.00%
2021/05/05	20	22.77	23	22.64	22.00	-3	22,372	-0.01%
2021/05/04	27	22.62	28	22.71	22.50	-1	22,259	0.00%
2021/05/03	23.3	23.83	45	24.17	23.30	-21.7	21,948	-0.10%
2021/04/29	48	25.62	24	25.56	25.30	24	22,047	0.11%
2021/04/28	38	26.21	101	25.98	26.70	-63	21,976	-0.29%	大賣/
2021/04/27	118	25.85	84.1	25.81	26.00	33.9	22,434	0.15%	大買/
2021/04/26	11	24.60	6	24.48	24.80	5	21,944	0.02%
2021/04/23	38	22.28	20.2	22.28	22.55	17.8	21,284	0.08%
2021/04/22	18	21.23	13	21.36	20.50	5	20,128	0.02%
2021/04/21	7	20.99	15	21.20	20.90	-8	19,705	-0.04%
2021/04/20	11	21.18	198.3	21.49	21.20	-187.3	19,587	-0.96%	大賣/鉅額交易
2021/04/19	34	20.58	3	21.00	21.00	31	19,504	0.16%
2021/04/16	26.3	20.55	27	20.42	20.55	-0.7	19,257	0.00%
2021/04/15	1	20.10	13	20.05	20.10	-12	19,080	-0.06%
2021/04/14	10	19.31	23	19.77	19.80	-13	18,920	-0.07%
2021/04/13	77	21.06	19	20.98	20.30	58	18,627	0.31%
2021/04/12	7	20.69	5	20.93	20.60	2	17,965	0.01%
2021/04/09	12	20.23	17.1	20.10	20.05	-5.1	17,702	-0.03%
2021/04/08	18	19.71	36	19.81	19.95	-18	17,572	-0.10%
2021/04/07	10	19.22	1	19.30	19.25	9	17,205	0.05%
2021/04/06	20	18.90	54	19.00	19.10	-34	17,117	-0.20%
2021/04/01	2	18.83	33	18.60	18.55	-31	17,121	-0.18%
2021/03/31	0	0.00	2	18.55	18.65	-2	17,081	-0.01%
2021/03/30	60.9	18.65	64	18.65	18.65	-3.1	17,135	-0.02%
2021/03/29	6	18.45	37	18.55	18.35	-31	17,362	-0.18%
2021/03/26	18	18.55	28	18.58	18.35	-10	17,325	-0.06%
2021/03/25	16	18.23	3	18.45	18.20	13	17,241	0.08%
2021/03/24	4	18.33	1	18.30	18.30	3	17,159	0.02%
2021/03/23	21	18.75	19	18.66	18.45	2	17,149	0.01%
2021/03/22	130	18.97	83	19.00	18.90	47	16,568	0.28%	大買/
2021/03/19	26	18.04	133	18.14	18.50	-107	15,787	-0.68%	大賣/鉅額交易
2021/03/18	57	17.96	63	17.91	17.55	-6	15,329	-0.04%
2021/03/17	21	17.02	0	0.00	16.90	21	14,517	0.14%
2021/03/16	2	16.95	13.8	16.86	16.85	-11.8	15,043	-0.08%
2021/03/15	3	16.65	1	16.80	16.65	2	15,376	0.01%
2021/03/12	1	16.60	0	0.00	16.60	1	16,595	0.01%
2021/03/09	5	15.75	20	15.70	15.85	-15	20,295	-0.07%
2021/03/05	68	16.15	1	16.30	16.15	67	21,536	0.31%
2021/03/04	4	16.79	1	16.60	16.55	3	22,386	0.01%
2021/03/03	10	16.70	0.2	16.73	17.10	9.8	22,715	0.04%
2021/03/02	2	17.50	1	17.60	17.00	1	22,914	0.00%
2021/02/26	0	0.00	81	17.20	17.15	-81	23,201	-0.35%
2021/02/24	0	0.00	7	17.42	16.80	-7	26,346	-0.03%
2021/02/23	100	17.20	1	17.15	17.20	99	26,401	0.37%
2021/02/22	9	17.01	5	17.25	17.00	4	26,273	0.02%
2021/02/19	14	16.98	106	16.87	17.00	-92	26,200	-0.35%	大賣/
2021/02/18	8	16.43	24	16.93	16.85	-16	26,146	-0.06%
2021/02/17	27	16.58	33	16.67	16.70	-6	26,024	-0.02%
2021/02/03	33	15.90	5.5	15.88	15.80	27.5	25,738	0.11%
2021/02/02	3	16.32	1	16.35	16.20	2	25,718	0.01%
2021/02/01	0	0.00	12	15.83	15.90	-12	25,574	-0.05%
2021/01/29	106	15.97	0	0.00	15.50	106	25,475	0.42%	大買/鉅額交易
2021/01/28	8	16.01	5	16.05	16.05	3	25,412	0.01%
2021/01/27	71	16.66	26	16.74	16.50	45	25,422	0.18%
2021/01/26	6	16.61	0	0.00	16.45	6	25,447	0.02%
2021/01/25	22	17.18	2	17.10	16.95	20	25,381	0.08%
2021/01/22	172	17.39	99	17.23	17.30	73	25,339	0.29%	大買/
2021/01/21	8	17.29	7	17.09	16.75	1	24,989	0.00%
2021/01/20	398	18.09	309	17.03	16.60	89	24,558	0.36%	大買/大賣/
2021/01/19	33	17.71	91	18.25	18.40	-58	23,282	-0.25%
2021/01/18	60	16.15	4	16.70	16.75	56	22,232	0.25%
2021/01/14	0	0.00	1	16.85	16.85	-1	22,326	0.00%
2021/01/13	1	16.85	0	0.00	16.80	1	22,593	0.00%
2021/01/11	14	17.05	76	17.16	17.20	-62	22,233	-0.28%
2021/01/07	0	0.00	1	16.50	16.50	-1	22,150	0.00%
2021/01/06	0	0.00	13	16.75	16.40	-13	22,402	-0.06%
2021/01/05	12	16.90	3	17.00	17.00	9	22,362	0.04%
2021/01/04	2	16.35	16	16.48	16.70	-14	23,348	-0.06%
2020/12/31	60	17.00	8.1	17.24	17.00	51.9	24,338	0.21%
2020/12/30	0	0.00	18	17.48	17.50	-18	24,317	-0.07%
2020/12/29	21	17.86	5	17.63	17.60	16	24,299	0.07%
2020/12/28	4	17.79	2	18.25	18.15	2	24,212	0.01%
2020/12/25	0	0.00	57	17.53	17.30	-57	24,012	-0.24%
2020/12/24	23	17.71	87.1	17.50	17.25	-64.1	24,580	-0.26%
2020/12/23	47.5	17.54	26.1	17.64	17.55	21.3	24,708	0.09%
2020/12/22	22	17.81	2.5	17.94	17.10	19.5	24,496	0.08%
2020/12/21	1.5	17.92	10	17.65	17.95	-8.5	24,469	-0.03%
2020/12/18	0	0.00	11.5	17.82	17.80	-11.5	24,663	-0.05%
2020/12/17	2	18.13	0	0.00	18.30	2	24,837	0.01%
2020/12/16	6	17.93	23	18.17	18.10	-17	24,926	-0.07%
2020/12/15	0	0.00	21	17.81	17.20	-21	24,906	-0.08%
2020/12/14	6	17.96	0	0.00	17.90	6	24,946	0.02%
2020/12/11	2	16.68	2	16.85	17.35	0	25,346	0.00%
2020/12/10	5	17.64	80	18.03	17.60	-75	25,770	-0.29%
2020/12/09	2	19.53	14	19.54	19.50	-12	26,092	-0.05%
2020/12/08	28	20.61	36.4	20.37	20.80	-8.4	25,833	-0.03%
2020/12/07	173.2	20.45	103	20.39	20.65	70.2	24,665	0.28%	大買/大賣/
2020/12/04	184	17.98	224	18.00	18.80	-40	23,431	-0.17%	大買/大賣/
2020/12/03	208.1	16.66	150	16.67	17.10	58.1	22,291	0.26%	大買/大賣/
2020/12/02	20	15.99	40	15.71	16.00	-20	21,137	-0.09%
2020/12/01	51	14.91	29	14.94	14.95	22	20,557	0.11%
2020/11/30	49	14.48	49	14.38	14.60	0	20,137	0.00%
2020/11/27	29	13.80	29.3	13.60	13.85	-0.3	19,216	0.00%
2020/11/26	15	13.48	16.3	13.36	13.55	-1.3	18,917	-0.01%
2020/11/25	29	13.37	37.1	13.40	13.45	-8.1	18,602	-0.04%
2020/11/24	460	13.46	469.9	13.49	13.25	-9.9	18,030	-0.05%	大買/大賣/
2020/11/23	142	12.32	191.6	12.77	12.90	-49.6	15,856	-0.31%	大買/大賣/
2020/11/20	6	11.60	1	11.75	11.75	5	14,750	0.03%
2020/11/19	0	0.00	3	11.25	11.35	-3	14,571	-0.02%
2020/11/18	0	0.00	1	11.30	11.30	-1	14,639	-0.01%
2020/11/17	10	11.20	0	0.00	11.15	10	14,669	0.07%
2020/11/13	0.3	11.10	0	0.00	11.20	0.3	15,210	0.00%
2020/11/12	1.9	11.20	0	0.00	11.15	1.9	15,547	0.01%
2020/11/10	0	0.00	35	11.15	11.20	-35	15,948	-0.22%
2020/11/09	33.1	11.41	1	11.40	11.40	32.1	15,935	0.20%
2020/11/06	5	11.35	0	0.00	11.10	5	15,924	0.03%
2020/11/05	0	0.00	6	11.35	11.30	-6	16,133	-0.04%
2020/11/03	0	0.00	2.3	11.30	11.30	-2.3	16,227	-0.01%
2020/11/02	0.3	11.00	0	0.00	11.10	0.3	16,317	0.00%
2020/10/30	16	11.33	13.7	11.45	11.20	2.3	16,393	0.01%
2020/10/29	1	11.70	0	0.00	11.70	1	16,375	0.01%
2020/10/28	19.9	12.11	9	11.89	11.85	10.9	16,457	0.07%
2020/10/27	1	12.20	0	0.00	12.30	1	16,375	0.01%
2020/10/26	0	0.00	1	12.50	12.30	-1	16,397	-0.01%
2020/10/21	10	12.56	18	12.67	12.45	-8	17,697	-0.05%
2020/10/20	6	12.16	20	12.20	12.15	-14	17,553	-0.08%
2020/10/19	40	12.35	0	0.00	12.25	40	18,132	0.22%
2020/10/15	3	12.40	0	0.00	12.45	3	18,149	0.02%
2020/10/14	2	12.90	2	12.78	12.60	0	17,999	0.00%
2020/10/13	0	0.00	5	12.44	12.45	-5	17,783	-0.03%
2020/10/12	29	12.86	107	12.78	12.85	-78	17,691	-0.44%	大賣/
2020/10/08	35	12.41	310	12.63	12.80	-275	16,660	-1.65%	大賣/鉅額交易
2020/10/07	18	11.59	0	0.00	11.65	18	15,596	0.12%
2020/10/06	1	11.55	0	0.00	11.55	1	15,445	0.01%
2020/10/05	45	11.70	0	0.00	11.60	45	15,510	0.29%
2020/09/30	25	11.44	2	11.55	11.70	23	15,428	0.15%
2020/09/29	72	11.75	26	11.82	11.70	46	15,331	0.30%
2020/09/28	22	10.97	30	10.87	11.30	-8	15,082	-0.05%
2020/09/25	21	10.55	79	10.49	10.30	-58	15,003	-0.39%
2020/09/24	30	11.18	0	0.00	11.05	30	15,028	0.20%
2020/09/23	39	11.31	70	11.30	11.20	-31	15,112	-0.21%
2020/09/22	64	12.95	3	12.97	12.95	61	14,912	0.41%
2020/09/21	12	13.23	9	13.18	13.05	3	14,723	0.02%
2020/09/18	29	13.32	0	0.00	13.30	29	14,571	0.20%
2020/09/17	3	13.32	0	0.00	13.35	3	14,499	0.02%
2020/09/16	1	13.90	4	14.06	13.40	-3	14,458	-0.02%
2020/09/15	19	13.90	13	13.93	13.60	6	14,093	0.04%
2020/09/14	59	13.35	34	13.44	13.95	25	13,490	0.19%
2020/09/11	1	12.80	2	12.70	12.70	-1	12,634	-0.01%
2020/09/09	1	12.35	0	0.00	12.60	1	12,495	0.01%
2020/09/07	9	12.61	7	12.59	12.40	2	12,692	0.02%
2020/09/04	3	12.20	1	12.30	12.30	2	12,518	0.02%
2020/09/03	18	12.65	1	12.60	12.70	17	12,598	0.13%
2020/09/02	1	12.30	1.4	12.35	12.35	-0.4	12,540	0.00%
2020/09/01	1	12.50	1.5	12.40	12.40	-0.5	12,791	0.00%
2020/08/31	0	0.00	60	12.40	12.40	-60	12,804	-0.47%
2020/08/28	30	12.35	1	12.45	12.35	29	12,926	0.22%
2020/08/27	0	0.00	1	12.45	12.45	-1	12,958	-0.01%
2020/08/26	37	12.50	0	0.00	12.45	37	13,041	0.28%
2020/08/25	1	12.30	31	12.35	12.40	-30	13,082	-0.23%
2020/08/24	0	0.00	30	12.25	12.30	-30	13,164	-0.23%
2020/08/21	44	12.22	62	12.32	12.35	-18	13,315	-0.14%
2020/08/20	122	12.10	35	12.70	11.95	87	13,678	0.64%	大買/
2020/08/19	34	13.14	41	13.26	13.15	-7	13,485	-0.05%
2020/08/18	15	13.66	5	13.70	13.60	10	13,783	0.07%
2020/08/17	4	13.55	15	13.48	13.50	-11	14,643	-0.08%
2020/08/14	5	12.50	15	12.57	12.85	-10	15,164	-0.07%
2020/08/13	1	12.70	3	12.55	12.55	-2	15,327	-0.01%
2020/08/12	16	12.56	27	12.77	12.55	-11	15,439	-0.07%
2020/08/11	7	12.92	20	12.90	12.85	-13	15,645	-0.08%
2020/08/10	20	12.80	0	0.00	12.70	20	15,571	0.13%
2020/08/07	0	0.00	5	12.90	12.70	-5	15,607	-0.03%
2020/08/06	3	12.85	22	12.80	12.80	-19	15,558	-0.12%
2020/08/05	0	0.00	14	12.65	12.65	-14	15,573	-0.09%
2020/08/04	0	0.00	40	12.85	12.70	-40	15,967	-0.25%
2020/08/03	30	12.92	50	12.75	12.70	-20	15,886	-0.13%
2020/07/31	0	0.00	21	12.45	12.45	-21	15,792	-0.13%
2020/07/30	14	12.39	2	12.30	12.45	12	15,953	0.08%
2020/07/29	22	12.15	18	12.22	12.25	4	16,109	0.02%
2020/07/28	172	12.90	47.1	13.11	12.30	124.9	16,093	0.78%	大買/鉅額交易
2020/07/27	29	12.24	3	12.15	12.10	26	14,859	0.17%
2020/07/24	2	11.90	21	12.35	11.90	-19	14,983	-0.13%
2020/07/23	93	12.52	107	12.39	12.45	-14	15,158	-0.09%	大賣/
2020/07/22	19	11.90	8	11.95	11.85	11	14,855	0.07%
2020/07/21	21	11.86	20	11.70	11.85	1	15,361	0.01%
2020/07/20	64	11.40	40	11.50	11.40	24	15,784	0.15%
2020/07/17	3	11.55	2	11.55	11.65	1	16,118	0.01%
2020/07/16	52	11.99	0	0.00	12.05	52	16,755	0.31%
2020/07/15	12	11.98	25	11.93	11.70	-13	16,935	-0.08%
2020/07/14	30	12.09	20	12.10	12.00	10	17,270	0.06%
2020/07/10	15	12.16	2	12.38	12.20	13	17,621	0.07%
2020/07/09	2	13.08	10	13.15	12.90	-8	17,619	-0.05%
2020/07/08	1	13.10	0	0.00	13.05	1	17,545	0.01%
2020/07/07	116	12.95	7	13.40	12.95	109	17,497	0.62%	大買/鉅額交易
2020/07/06	31	13.19	12	13.36	13.35	19	17,123	0.11%
2020/07/03	20	12.95	2	13.00	13.00	18	16,896	0.11%
2020/07/02	2	12.65	1	12.70	12.70	1	16,861	0.01%
2020/07/01	0	0.00	12	12.40	12.50	-12	16,738	-0.07%
2020/06/30	12	12.40	15	12.35	12.25	-3	16,677	-0.02%
2020/06/29	0	0.00	4	12.10	12.15	-4	16,648	-0.02%
2020/06/24	180	12.37	7	12.40	12.35	173	16,639	1.04%	大買/鉅額交易
2020/06/23	1	12.60	22	12.27	12.55	-21	16,686	-0.13%
2020/06/22	114	12.37	4	12.58	12.35	110	16,671	0.66%	大買/鉅額交易
2020/06/19	13	12.09	5	12.09	12.30	8	16,686	0.05%
2020/06/18	1	12.05	3	12.08	12.00	-2	16,792	-0.01%
2020/06/17	7	11.99	2	11.95	12.00	5	16,781	0.03%
2020/06/16	1	12.15	0	0.00	11.95	1	16,721	0.01%
2020/06/15	20	12.09	19	11.87	11.85	1	16,769	0.01%
2020/06/12	20	11.81	5	11.65	12.05	15	16,667	0.09%
2020/06/11	8	11.76	0	0.00	11.65	8	16,465	0.05%
2020/06/10	79	11.86	3	11.85	11.75	76	16,346	0.46%
2020/06/09	41	12.70	0	0.00	12.70	41	16,044	0.26%
2020/06/08	47	12.91	21	13.09	12.90	26	16,000	0.16%
2020/06/05	13	12.64	1	12.60	12.65	12	15,713	0.08%
2020/06/04	0	0.00	5	12.70	12.55	-5	15,571	-0.03%
2020/06/03	12	12.47	9	12.50	12.45	3	15,464	0.02%
2020/06/02	14	12.54	5	12.56	12.45	9	15,391	0.06%
2020/06/01	0	0.00	10	12.35	12.45	-10	15,419	-0.06%
2020/05/29	0	0.00	5	12.24	12.45	-5	15,353	-0.03%
2020/05/28	33	12.21	32	12.26	12.20	1	15,195	0.01%
2020/05/27	18	12.35	2	12.70	12.30	16	14,948	0.11%
2020/05/26	12	13.31	16	13.37	13.30	-4	14,452	-0.03%
2020/05/25	59	13.97	25	13.72	13.55	34	14,151	0.24%
2020/05/22	42	13.97	45	14.00	13.90	-3	13,764	-0.02%
2020/05/21	29	12.82	44	12.91	13.20	-15	12,518	-0.12%
2020/05/20	11	12.12	3	12.22	12.00	8	11,598	0.07%
2020/05/19	20	12.10	12	11.94	11.90	8	11,337	0.07%
2020/05/18	7	12.06	7	12.11	11.95	0	11,161	0.00%
2020/05/15	1	11.70	24	11.50	11.75	-23	10,866	-0.21%
2020/05/14	7	11.61	0	0.00	11.55	7	10,661	0.07%
2020/05/13	6	11.75	5	11.83	11.80	1	10,538	0.01%
2020/05/12	8	11.95	0	0.00	11.60	8	10,400	0.08%
2020/05/11	119	12.23	132	12.07	11.95	-13	10,201	-0.13%	大買/大賣/
2020/05/07	0	0.00	2	11.78	11.60	-2	9,591	-0.02%
2020/05/06	9	11.51	0	0.00	11.55	9	9,440	0.10%
2020/05/05	4	11.68	0	0.00	11.55	4	9,290	0.04%
2020/05/04	10	11.54	12	11.60	11.75	-2	9,010	-0.02%
2020/04/30	3	11.73	7	11.72	11.55	-4	8,845	-0.05%
2020/04/29	20	11.67	0	0.00	11.45	20	8,535	0.23%
2020/04/28	44	12.01	6	11.87	11.70	38	8,227	0.46%
2020/04/27	26	11.91	35	11.90	11.80	-9	7,914	-0.11%
2020/04/24	38	11.93	40	11.83	11.70	-2	7,612	-0.03%
2020/04/23	36	11.16	12	11.20	11.70	24	7,064	0.34%
2020/04/22	28	10.75	17	10.84	10.85	11	6,507	0.17%
2020/04/21	34	11.12	26	11.05	11.10	8	6,124	0.13%
2020/04/20	14	10.08	34	10.12	10.35	-20	5,379	-0.37%
2020/04/17	32	9.95	19	9.93	9.89	13	5,121	0.25%
2020/04/16	18	9.76	0.1	9.79	9.79	17.9	4,686	0.38%
2020/04/14	8	8.91	6	8.94	8.90	2	4,148	0.05%
2020/04/13	2	8.75	0	0.00	8.68	2	4,029	0.05%
2020/04/10	0	0.00	1	8.41	8.50	-1	4,032	-0.02%
2020/04/09	5	8.59	0	0.00	8.59	5	4,060	0.12%
2020/04/08	1	8.52	21	8.55	8.65	-20	4,089	-0.49%
2020/04/07	9	8.73	13	8.59	8.46	-4	4,424	-0.09%
2020/04/06	0	0.00	5	8.20	8.24	-5	4,315	-0.12%
2020/04/01	10	8.15	0	0.00	8.15	10	4,253	0.24%
2020/03/31	10	8.02	5	8.21	8.02	5	4,208	0.12%
2020/03/30	8	8.10	13	8.07	8.08	-5	4,136	-0.12%
2020/03/27	0	0.00	10	8.13	7.98	-10	4,087	-0.24%
2020/03/26	0	0.00	14	8.23	8.20	-14	4,081	-0.34%
2020/03/25	18	8.21	18	8.11	8.03	0	3,993	0.00%
2020/03/24	26	7.91	0	0.00	8.16	26	3,796	0.68%
2020/03/23	5	7.44	5	7.22	7.44	0	3,618	0.00%
2020/03/19	0	0.00	8	5.92	6.16	-8	3,595	-0.22%
2020/03/18	4	5.60	0	0.00	5.60	4	3,453	0.12%
2020/03/12	0	0.00	2	7.10	6.88	-2	3,411	-0.06%
2020/03/11	4	7.56	0	0.00	7.46	4	3,399	0.12%
2020/03/09	0	0.00	10	7.86	7.66	-10	3,649	-0.27%
2020/03/05	0	0.00	20	8.02	7.97	-20	3,557	-0.56%
2020/03/04	9	7.85	11	7.78	7.80	-2	3,387	-0.06%
2020/02/27	0	0.00	1	7.55	7.44	-1	3,375	-0.03%
2020/02/20	4	7.91	0	0.00	7.92	4	3,413	0.12%
2020/02/17	0	0.00	1	7.69	7.67	-1	3,413	-0.03%
2020/02/10	10	7.71	5	7.54	7.67	5	3,354	0.15%
2020/02/06	9	7.85	0	0.00	7.82	9	3,359	0.27%
2020/02/04	11	7.33	0	0.00	7.30	11	3,252	0.34%
2020/01/31	1	7.37	19	7.35	7.43	-18	3,207	-0.56%
2020/01/20	1	8.24	0	0.00	8.16	1	3,113	0.03%
2020/01/17	2	8.25	15	8.23	8.25	-13	3,103	-0.42%
2020/01/15	18	8.27	7	8.20	8.18	11	3,160	0.35%
2020/01/14	3	8.24	0	0.00	8.23	3	3,137	0.10%
2020/01/13	5	8.22	0	0.00	8.22	5	3,111	0.16%
2020/01/10	2	8.16	0	0.00	8.20	2	3,133	0.06%
2020/01/09	10	8.22	0	0.00	8.18	10	3,107	0.32%
2019/12/31	64	9.13	62	9.09	9.13	2	2,791	0.07%
2019/12/30	11	8.76	12	8.77	8.73	-1	2,385	-0.04%
2019/12/24	1	8.57	0	0.00	8.51	1	2,251	0.04%
2019/12/18	0	0.00	1	8.52	8.44	-1	2,281	-0.04%
2019/12/11	1	8.26	1	8.36	8.25	0	2,093	0.00%
2019/12/09	0	0.00	1	8.32	8.23	-1	2,042	-0.05%
2019/12/05	1	8.39	1	8.47	8.35	0	2,045	0.00%
2019/12/04	6	8.31	6	8.32	8.39	0	2,231	0.00%
2019/11/26	0	0.00	5	8.18	8.08	-5	2,090	-0.24%
2019/11/25	5	8.28	0	0.00	8.12	5	2,077	0.24%
2019/11/07	0	0.00	0	8.17	8.21	0	2,010	0.00%
2019/11/06	1	8.23	2	8.20	8.20	-1	2,011	-0.05%
2019/11/05	0	0.00	1	8.31	8.19	-1	2,005	-0.05%
2019/11/04	0	0.00	1	8.20	8.19	-1	1,946	-0.05%
2019/10/31	1	8.17	0	0.00	8.13	1	1,949	0.05%
2019/10/24	0	0.00	1	8.57	8.31	-1	1,960	-0.05%
2019/09/27	0	0.00	10	8.34	8.13	-10	2,165	-0.46%
2019/09/26	11	8.66	10	8.51	8.37	1	2,132	0.05%
2019/09/25	0	0.00	5	8.26	8.26	-5	1,992	-0.25%
2019/09/19	2	8.15	0	0.00	8.11	2	1,950	0.10%
2019/09/18	3	8.20	3	8.12	8.12	0	1,924	0.00%
2019/09/09	12	8.23	13	8.34	8.23	-1	1,891	-0.05%
2019/09/06	100	8.35	100	8.46	8.41	0	1,872	0.00%
2019/09/05	5	8.15	6	8.10	8.08	-1	1,527	-0.07%
2019/09/04	0	0.00	24	8.11	8.12	-24	1,520	-1.58%
2019/09/02	1	8.05	0	0.00	8.05	1	1,489	0.07%
2019/08/27	28	7.89	3	7.88	7.88	25	1,477	1.69%
2019/08/20	5	8.26	6	8.15	8.15	-1	1,468	-0.07%
2019/08/15	15	7.70	0	0.00	7.70	15	1,396	1.07%
2019/08/06	3	7.74	2	7.91	7.91	1	1,441	0.07%
2019/07/25	3	8.68	3	8.58	8.58	0	1,591	0.00%
2019/07/22	21	8.47	22	8.68	8.47	-1	1,632	-0.06%
2019/07/19	1	8.13	100	8.60	8.57	-99	1,792	-5.52%
2019/07/18	0	0.00	3	8.09	8.10	-3	1,708	-0.18%
2019/07/08	0	0.00	6	8.11	8.06	-6	2,268	-0.26%
2019/06/25	0	0.00	12	8.09	8.02	-12	2,749	-0.44%
2019/06/21	5	8.06	0	0.00	8.03	5	2,790	0.18%
2019/06/17	5	7.95	0	0.00	7.97	5	2,843	0.18%
2019/06/14	5	8.09	0	0.00	8.02	5	2,856	0.18%
2019/06/11	10	7.90	0	0.00	7.93	10	2,919	0.34%
2019/06/10	12	7.88	0	0.00	7.88	12	2,932	0.41%
2019/05/29	20	8.00	0	0.00	7.98	20	3,020	0.66%
2019/05/24	2	8.05	0	0.00	8.02	2	3,068	0.07%
2019/05/23	0	0.00	1	7.83	7.81	-1	3,038	-0.03%
2019/05/20	5	7.82	5	7.63	7.63	0	3,071	0.00%
2019/05/14	0	0.00	33	7.89	8.00	-33	3,556	-0.93%
2019/05/13	20	7.98	10	8.05	7.98	10	3,551	0.28%
2019/05/10	20	8.17	5	8.41	8.16	15	3,519	0.43%
2019/05/09	0	0.00	15	8.42	8.35	-15	3,506	-0.43%
2019/05/08	0	0.00	3	8.56	8.55	-3	3,480	-0.09%
2019/05/06	10	8.68	0	0.00	8.66	10	3,474	0.29%
2019/05/03	1	8.96	0	0.00	8.94	1	3,441	0.03%
2019/05/02	23	8.78	0	0.00	8.85	23	3,420	0.67%
2019/04/30	31	8.81	3	8.84	8.84	28	3,425	0.82%
2019/04/29	25	8.91	4	8.93	8.89	21	3,476	0.60%
2019/04/25	4	9.42	6	9.43	9.31	-2	3,367	-0.06%
2019/04/24	7	9.28	7	9.16	9.12	0	3,153	0.00%
2019/04/23	6	9.49	7	9.39	9.28	-1	3,076	-0.03%
2019/04/22	20	9.07	45	9.18	9.20	-25	2,828	-0.88%
2019/04/19	6	9.10	6	8.92	9.18	0	2,760	0.00%
2019/04/18	40	8.74	0	0.00	8.68	40	2,655	1.51%
2019/04/15	9	8.69	0	0.00	8.75	9	2,591	0.35%
2019/04/11	1	8.84	0	0.00	8.78	1	2,573	0.04%
2019/04/09	7	9.01	4	9.07	8.85	3	2,561	0.12%
2019/04/08	26	8.91	47	9.01	8.90	-21	2,534	-0.83%
2019/04/03	25	8.60	0	0.00	8.73	25	2,414	1.04%
2019/04/02	0	0.00	1	8.12	8.14	-1	2,255	-0.04%
2019/04/01	5	8.07	5	8.02	8.02	0	2,216	0.00%
2019/03/22	5.3	8.44	4	8.30	8.30	1.3	2,171	0.06%
2019/03/19	0	0.00	1	8.57	8.54	-1	2,184	-0.05%
2019/03/14	5	8.67	5	8.57	8.57	0	2,202	0.00%
2019/03/13	0	0.00	1	8.68	8.61	-1	2,245	-0.04%
2019/02/25	0	0.00	1	9.02	9.01	-1	2,581	-0.04%
2019/02/20	3	9.00	3	8.99	8.99	0	2,586	0.00%
2019/02/18	3	8.95	3	8.88	8.88	0	2,665	0.00%
2019/02/14	36	8.98	36	9.00	8.98	0	2,707	0.00%
2019/02/13	3	9.18	0	0.00	8.99	3	2,722	0.11%
2019/01/30	1	8.88	0	0.00	8.85	1	2,344	0.04%
2019/01/08	0	0.00	2	9.37	9.24	-2	2,600	-0.08%
2019/01/03	0	0.00	19	9.44	9.20	-19	2,662	-0.71%
2019/01/02	0	0.00	30	9.50	9.45	-30	2,692	-1.11%
2018/12/27	30	9.36	0	0.00	9.30	30	2,724	1.10%
2018/12/25	0	0.00	20	9.04	9.10	-20	2,670	-0.75%
2018/12/24	0	0.00	61	8.91	8.90	-61	2,688	-2.27%
2018/12/22	11	8.68	0	0.00	8.68	11	2,694	0.41%
2018/12/21	9	8.79	0	0.00	8.76	9	2,739	0.33%
2018/12/07	0	0.00	145	9.24	9.20	-145	2,849	-5.09%	大賣/鉅額交易
2018/11/30	1	9.20	0	0.00	9.06	1	2,722	0.04%
2018/11/28	20	9.12	0	0.00	9.02	20	2,681	0.75%
2018/10/31	0	0.00	2	7.20	7.30	-2	3,407	-0.06%
2018/10/23	0	0.00	8	8.18	7.95	-8	3,702	-0.22%
2018/10/22	8	8.16	5	8.20	8.12	3	3,734	0.08%
2018/10/19	5	8.15	5	8.13	8.28	0	3,803	0.00%
2018/10/18	5	8.20	20	8.19	8.19	-15	3,849	-0.39%
2018/10/15	2	8.04	2	8.25	8.15	0	5,018	0.00%
2018/10/11	0	0.00	18	8.16	8.14	-18	5,852	-0.31%
2018/10/09	3	8.99	1	9.10	9.04	2	5,846	0.03%
2018/10/08	4	9.29	0	0.00	9.23	4	5,853	0.07%
2018/10/05	2	9.35	0	0.00	9.35	2	5,874	0.03%
2018/10/04	3	9.91	2	9.84	9.75	1	5,910	0.02%
2018/09/28	2	10.03	2	10.18	10.05	0	6,336	0.00%
2018/09/27	1	9.98	0	0.00	10.00	1	6,456	0.02%
2018/09/25	3	9.94	3	9.92	9.90	0	6,787	0.00%
2018/09/14	1	9.68	1	9.62	9.71	0	8,490	0.00%
2018/09/11	2	9.43	0	0.00	9.52	2	9,697	0.02%
2018/09/07	4	10.10	0	0.00	9.61	4	10,225	0.04%
2018/09/05	90	10.20	3	10.35	10.20	87	11,567	0.75%
2018/09/04	33	10.30	0	0.00	10.30	33	12,087	0.27%
2018/09/03	3	10.45	0	0.00	10.25	3	12,685	0.02%
2018/08/30	1	10.55	0	0.00	10.40	1	14,750	0.01%
2018/08/29	15	10.50	2	10.50	10.50	13	16,025	0.08%
2018/08/28	2	10.65	3	10.68	10.60	-1	16,376	-0.01%
2018/08/27	1	10.40	1	10.35	10.50	0	16,465	0.00%
2018/08/16	0.2	10.10	15	10.20	10.20	-14.8	17,432	-0.09%
2018/08/15	11	10.05	20	10.00	10.00	-9	17,400	-0.05%
2018/08/14	35	10.55	10	10.40	10.40	25	17,369	0.14%
2018/08/13	42	10.29	0	0.00	10.30	42	17,346	0.24%
2018/08/10	36	11.05	6	11.07	11.05	30	17,232	0.17%
2018/08/09	13	11.25	0	0.00	11.25	13	17,162	0.08%
2018/08/08	3	11.98	8	11.83	11.75	-5	17,058	-0.03%
2018/08/07	5	11.65	1	11.65	11.65	4	16,960	0.02%
2018/08/06	2	11.85	0	0.00	11.70	2	16,955	0.01%
2018/08/03	1	11.95	0	0.00	11.95	1	16,923	0.01%
2018/08/02	0	0.00	5	12.05	11.50	-5	16,835	-0.03%
2018/08/01	5	12.20	0	0.00	12.25	5	16,735	0.03%
2018/07/31	0	0.00	22	12.21	12.15	-22	16,709	-0.13%
2018/07/30	4	12.23	6	12.28	12.15	-2	16,774	-0.01%
2018/07/27	2	12.45	0	0.00	12.40	2	16,647	0.01%
2018/07/26	2	12.50	1	12.80	12.45	1	16,608	0.01%
2018/07/25	1	12.85	7	12.81	12.85	-6	16,582	-0.04%
2018/07/24	14	12.80	3	12.70	13.05	11	16,509	0.07%
2018/07/23	0	0.00	20	12.60	12.45	-20	16,330	-0.12%
2018/07/20	53	13.13	28	13.20	13.10	25	16,155	0.15%
2018/07/19	4	12.75	37	13.03	13.00	-33	15,369	-0.21%
2018/07/18	0	0.00	1	11.50	12.00	-1	14,633	-0.01%
2018/07/17	0	0.00	4	11.40	11.30	-4	14,501	-0.03%
2018/07/13	18	11.40	0	0.00	11.40	18	14,436	0.12%
2018/07/12	0	0.00	2	11.50	11.50	-2	14,396	-0.01%
2018/07/11	21	11.15	0	0.00	11.15	21	14,366	0.15%
2018/07/10	2	11.45	19	11.37	11.45	-17	14,312	-0.12%
2018/07/09	20	11.09	2	11.00	11.10	18	14,157	0.13%
2018/07/06	1	11.25	0	0.00	11.20	1	14,090	0.01%
2018/07/04	0	0.00	1	12.05	11.85	-1	13,906	-0.01%
2018/07/03	3	11.80	0	0.00	11.90	3	13,729	0.02%
2018/07/02	83	12.96	36	13.07	12.70	47	13,515	0.35%
2018/06/29	0	0.00	6	12.67	12.80	-6	12,993	-0.05%
2018/06/28	8	11.65	2	11.80	11.65	6	12,610	0.05%
2018/06/26	3	12.17	0	0.00	12.00	3	12,418	0.02%
2018/06/25	4	12.08	0	0.00	11.90	4	12,183	0.03%
2018/06/22	4	13.50	7	13.26	12.90	-3	11,922	-0.03%
2018/06/21	6	13.15	0	0.00	13.15	6	11,578	0.05%
2018/06/20	0	0.00	1	13.85	13.50	-1	11,318	-0.01%
2018/06/15	3	13.85	4	14.14	13.85	-1	10,719	-0.01%
2018/06/14	7	13.79	14	13.72	13.55	-7	10,476	-0.07%
2018/06/13	35	14.47	49	14.84	14.50	-14	9,958	-0.14%
2018/06/12	11	13.90	11	14.41	13.90	0	9,156	0.00%
2018/06/11	15	13.92	8	13.95	13.90	7	8,799	0.08%
2018/06/08	41	13.85	42	13.78	13.60	-1	8,242	-0.01%
2018/06/07	66	12.71	137	13.23	13.30	-71	7,087	-1.00%	大賣/
2018/06/06	46	12.02	2.3	11.77	12.10	43.7	6,550	0.67%
2018/06/05	49	11.25	28	11.30	11.00	21	5,375	0.39%
2018/06/01	5	11.12	16.1	11.56	10.65	-11.1	6,029	-0.18%
2018/05/31	0	0.00	2	10.10	10.55	-2	5,436	-0.04%
2018/05/30	12	10.04	0	0.00	9.94	12	5,182	0.23%
2018/05/28	1	9.28	0	0.00	9.25	1	5,022	0.02%
2018/05/23	1	9.27	0	0.00	9.17	1	5,338	0.02%
2018/05/18	0	0.00	3	9.02	8.99	-3	5,436	-0.06%
2018/05/11	3	8.91	0	0.00	8.94	3	5,796	0.05%
2018/05/10	1	8.86	0	0.00	8.81	1	5,878	0.02%
2018/05/08	1	8.88	0	0.00	8.89	1	6,412	0.02%
2018/05/07	3	8.97	0	0.00	8.86	3	7,109	0.04%
2018/04/26	0	0.00	0.3	8.28	8.28	-0.3	8,576	0.00%
2018/04/25	0	0.00	2	8.45	8.53	-2	8,569	-0.02%
2018/04/24	1	8.50	16	8.57	8.41	-15	8,593	-0.17%
2018/04/19	6	8.91	0	0.00	8.89	6	8,629	0.07%
2018/04/18	1	8.97	1	8.91	8.83	0	8,667	0.00%
2018/04/17	0	0.00	20	8.99	8.79	-20	8,677	-0.23%
2018/04/13	0	0.00	1	9.25	9.15	-1	8,663	-0.01%
2018/04/11	1	9.40	0	0.00	9.31	1	8,965	0.01%
2018/04/10	0	0.00	10	9.27	9.20	-10	8,888	-0.11%
2018/04/02	0	9.59	0	0.00	9.62	0	8,871	0.00%
2018/03/30	0	0.00	2	9.83	9.75	-2	8,842	-0.02%
2018/03/23	0	0.00	38	9.60	9.50	-38	8,849	-0.43%
2018/03/22	1	9.90	0	0.00	9.86	1	8,901	0.01%
2018/03/20	10	9.91	1	9.93	9.90	9	8,769	0.10%
2018/03/16	0	0.00	10	10.15	10.15	-10	8,684	-0.12%
2018/03/15	0	0.00	5	10.50	10.20	-5	8,653	-0.06%
2018/03/14	12	10.11	0	0.00	10.15	12	8,497	0.14%
2018/03/13	1	10.30	5	10.20	10.15	-4	8,474	-0.05%
2018/03/12	5	10.25	3	10.40	10.30	2	8,410	0.02%
2018/03/09	20	10.15	0	0.00	9.92	20	8,149	0.25%
2018/03/08	21	10.07	25	10.38	10.05	-4	8,080	-0.05%
2018/03/07	0	0.00	47	10.07	10.15	-47	7,635	-0.62%
2018/03/05	5	9.48	0	0.00	9.31	5	7,890	0.06%
2018/03/02	2	9.41	5	9.48	9.40	-3	7,816	-0.04%
2018/03/01	20	9.51	20	9.48	9.55	0	7,760	0.00%
2018/02/27	10	9.18	0	0.00	9.08	10	7,820	0.13%
2018/02/23	18	9.17	3	9.20	9.21	15	7,688	0.20%
2018/02/22	0	0.00	5	8.84	8.97	-5	7,626	-0.07%
2018/02/21	2	8.53	4.1	8.47	8.52	-2.1	7,640	-0.03%
2018/02/12	9	8.18	1	8.16	8.21	8	7,613	0.11%
2018/02/09	0	0.00	5	8.23	8.30	-5	7,568	-0.07%
2018/02/08	10	8.53	50	8.57	8.45	-40	7,520	-0.53%
2018/02/07	5	8.79	3	8.76	8.64	2	7,487	0.03%
2018/02/06	25	8.50	0	0.00	8.51	25	7,579	0.33%
2018/02/05	5	9.24	0	0.00	9.31	5	7,563	0.07%
2018/02/02	50	9.60	6	9.64	9.61	44	7,551	0.58%
2018/02/01	10	9.90	0	0.00	9.85	10	7,617	0.13%
2018/01/31	12	10.16	0	0.00	10.10	12	7,394	0.16%
2018/01/30	18	10.71	48	10.59	10.40	-30	7,169	-0.42%
2018/01/29	2	10.70	21.7	10.69	11.05	-19.7	6,499	-0.30%
2018/01/26	0	0.00	57	9.63	10.05	-57	5,812	-0.98%
2018/01/25	0	0.00	1	9.45	9.27	-1	5,358	-0.02%
2018/01/24	0	0.00	2	9.36	9.36	-2	5,212	-0.04%
2018/01/23	1	9.23	0	0.00	9.20	1	5,148	0.02%
2018/01/22	0	0.00	10	9.14	9.12	-10	5,176	-0.19%
2018/01/18	0	0.00	2	9.34	9.28	-2	5,457	-0.04%
2018/01/17	1	9.26	0	0.00	9.33	1	5,504	0.02%
2018/01/15	0	0.00	4	9.30	9.28	-4	5,676	-0.07%
2018/01/11	0	0.00	20	9.13	9.10	-20	6,019	-0.33%
2018/01/10	0.2	9.10	0	0.00	9.16	0.2	6,275	0.00%
2018/01/08	13	9.60	0	0.00	9.28	13	7,609	0.17%
2018/01/03	0	0.00	2	9.12	9.07	-2	7,854	-0.03%