矽統 (2363)-元大-桃園券商分點個股進出

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
56.2
漲跌
▼1.9
漲幅
-3.27%
成交量
80,430張
產業
上市半導體類股
764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－元大-桃園券商分點個股進出

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

元大-桃園券商分點個股進出
元大-桃園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
2024/05/03	144	58.26	130.9	57.32	56.20	13.1	35,684	0.04%	大買/大賣/
2024/05/02	78.2	59.93	52.2	58.81	58.10	26	34,469	0.08%
2024/04/30	217.7	62.05	223.3	62.04	61.80	-5.5	33,322	-0.02%	大買/大賣/
2024/04/29	235.9	64.36	152.1	64.02	61.90	83.8	31,505	0.27%	大買/大賣/
2024/04/26	33.7	71.24	8	74.69	68.60	25.7	29,997	0.09%
2024/04/25	21	70.09	21.1	70.97	72.60	-0.1	29,657	0.00%
2024/04/24	6	68.31	36.9	68.28	70.00	-30.9	29,439	-0.10%
2024/04/23	10	62.83	16.2	64.35	64.50	-6.2	29,290	-0.02%
2024/04/22	20	65.76	11.9	67.00	63.20	8.1	29,103	0.03%
2024/04/19	19.4	65.43	14.1	65.10	68.20	5.3	28,760	0.02%
2024/04/18	23.1	70.53	30.1	70.92	69.20	-7	28,176	-0.02%
2024/04/17	19.2	68.10	10.7	67.94	68.90	8.5	27,846	0.03%
2024/04/16	16.1	62.16	41.3	62.14	63.00	-25.2	27,594	-0.09%
2024/04/15	13.1	61.61	19.3	61.63	62.00	-6.2	27,808	-0.02%
2024/04/12	298	61.13	227	61.46	61.40	71	27,415	0.26%	大買/大賣/
2024/04/11	135	55.32	227.1	56.32	58.50	-92.1	22,059	-0.42%	大買/大賣/
2024/04/10	158.3	51.06	176	51.81	53.20	-17.7	19,819	-0.09%	大買/大賣/
2024/04/09	115	49.69	264.5	49.77	50.60	-149.4	17,036	-0.88%	大買/大賣/鉅額交易
2024/04/08	0	0.00	72	46.05	46.05	-72	14,346	-0.50%
2024/04/03	2	41.90	7	41.90	41.90	-5	14,281	-0.04%
2024/04/02	10	38.10	2	38.05	38.10	8	14,273	0.06%
2024/04/01	0	0.00	1	38.15	38.50	-1	14,494	-0.01%
2024/03/29	4	37.70	2	37.73	37.85	2	14,588	0.01%
2024/03/28	2	37.45	17	38.23	37.50	-15	14,715	-0.10%
2024/03/27	7	38.19	0	0.00	38.15	7	14,831	0.05%
2024/03/26	17	39.45	0	0.00	38.75	17	15,002	0.11%
2024/03/25	3	39.67	0	40.00	39.65	3	15,320	0.02%
2024/03/22	19	40.16	0.2	39.85	40.20	18.8	15,669	0.12%
2024/03/21	6	39.31	0.4	39.10	39.60	5.6	16,151	0.03%
2024/03/20	8	38.76	1	39.05	38.60	7	19,825	0.04%
2024/03/19	14	39.11	0	0.00	39.00	14	22,951	0.06%
2024/03/18	10.1	38.94	4	39.04	39.35	6.1	23,371	0.03%
2024/03/15	3	39.15	90	39.10	39.00	-87	23,636	-0.37%
2024/03/14	38.1	39.82	107.7	40.18	39.45	-69.6	23,890	-0.29%	大賣/
2024/03/13	24	41.09	4	41.70	40.55	20	24,017	0.08%
2024/03/12	10	40.98	9	41.31	41.50	1	24,233	0.00%
2024/03/11	25.2	40.73	22	40.77	40.70	3.2	24,409	0.01%
2024/03/08	19.6	41.11	7	41.46	40.65	12.6	24,725	0.05%
2024/03/07	17.2	42.30	6.1	42.63	41.65	11.1	25,018	0.04%
2024/03/06	19	43.15	16	43.14	43.00	3	25,327	0.01%
2024/03/05	12	43.58	12	43.57	43.60	0	25,794	0.00%
2024/03/04	18	44.11	9	44.12	43.35	9	26,196	0.03%
2024/03/01	8	43.90	12	44.35	43.60	-4	26,463	-0.02%
2024/02/29	18	43.09	20	43.08	43.05	-2	26,553	-0.01%
2024/02/27	108.1	46.11	91.1	45.95	43.80	17	26,962	0.06%	大買/
2024/02/26	33	44.97	55.2	45.48	45.85	-22.2	26,527	-0.08%
2024/02/23	93	43.83	77.1	42.81	42.70	15.9	27,032	0.06%
2024/02/22	19	44.42	7	44.15	44.00	12	27,709	0.04%
2024/02/21	14	44.14	7	44.06	44.00	7	28,781	0.02%
2024/02/20	105	44.30	101	43.65	43.50	4	29,589	0.01%	大買/大賣/
2024/02/19	14	44.48	0	0.00	44.30	14	30,259	0.05%
2024/02/16	55	45.24	82	44.52	44.95	-27	31,962	-0.08%
2024/02/15	19	43.05	59.4	43.08	43.70	-40.4	32,241	-0.13%
2024/02/05	10	41.05	2	41.15	40.85	8	32,947	0.02%
2024/02/02	18	42.03	1	43.00	41.70	17	34,557	0.05%
2024/02/01	0	0.00	11	42.15	42.70	-11	36,936	-0.03%
2024/01/31	11	41.56	1.1	41.55	41.40	9.9	38,751	0.03%
2024/01/30	2	41.83	0	0.00	41.85	2	39,939	0.01%
2024/01/29	3	42.00	0	0.00	42.30	3	41,821	0.01%
2024/01/26	51	43.07	39	42.80	42.15	12	45,394	0.03%
2024/01/25	3	43.55	4	43.05	43.15	-1	45,917	0.00%
2024/01/24	13	43.87	4	43.59	43.35	9	46,101	0.02%
2024/01/23	8	44.02	7	44.14	43.85	1	46,247	0.00%
2024/01/22	18	44.03	26	43.90	44.15	-8	46,243	-0.02%
2024/01/19	6	41.69	24	41.93	42.25	-18	46,066	-0.04%
2024/01/18	1.1	41.37	15	41.57	41.30	-13.9	46,109	-0.03%
2024/01/17	9.1	42.41	28	41.38	42.25	-18.9	46,249	-0.04%
2024/01/16	3	41.75	19	41.96	41.65	-16	46,486	-0.03%
2024/01/15	13	42.68	10	42.85	42.50	3	46,682	0.01%
2024/01/12	2.4	42.79	1	42.55	42.55	1.4	47,017	0.00%
2024/01/11	26.1	43.30	10	43.30	43.65	16.1	47,501	0.03%
2024/01/10	35.4	42.28	16	42.18	43.20	19.4	48,193	0.04%
2024/01/09	41.3	41.78	21	41.68	41.60	20.3	52,678	0.04%
2024/01/08	18	45.06	19	45.35	44.80	-1	55,091	0.00%
2024/01/05	15	45.31	4.8	45.97	45.25	10.2	60,292	0.02%
2024/01/04	10	45.91	2	45.80	45.70	8	63,654	0.01%
2024/01/03	27.1	46.11	60	46.32	46.65	-32.9	65,226	-0.05%
2024/01/02	4	45.26	0	0.00	45.15	4	65,954	0.01%
2023/12/29	6	45.51	15	45.48	45.60	-9	66,789	-0.01%
2023/12/28	29.1	46.03	6	46.04	45.65	23.1	67,321	0.03%
2023/12/27	16	46.59	9.2	46.63	46.35	6.9	67,758	0.01%
2023/12/26	25	46.04	66.6	45.95	45.85	-41.6	68,886	-0.06%
2023/12/25	32	46.20	24	46.01	45.60	8	70,021	0.01%
2023/12/22	46.5	46.32	43.6	46.29	46.05	2.9	70,595	0.00%
2023/12/21	12	46.58	1	46.65	46.40	11	71,691	0.02%
2023/12/20	64	47.38	74	47.63	47.45	-10	72,703	-0.01%
2023/12/19	94.3	46.52	78	46.84	46.90	16.3	73,667	0.02%
2023/12/18	47	46.48	26.2	46.56	46.20	20.8	74,138	0.03%
2023/12/15	393.9	50.68	222.1	49.59	47.50	171.8	74,603	0.23%	大買/大賣/鉅額交易
2023/12/14	148.1	50.91	282	51.36	52.00	-133.9	72,209	-0.19%	大買/大賣/鉅額交易
2023/12/13	56	46.07	173	45.69	47.35	-117	71,735	-0.16%	大賣/鉅額交易
2023/12/12	118	46.38	109	45.66	45.35	9	73,351	0.01%	大買/大賣/
2023/12/11	108	45.26	124	45.70	46.00	-16	74,654	-0.02%	大買/大賣/
2023/12/08	91.2	45.17	91	44.98	44.85	0.2	75,374	0.00%
2023/12/07	132	45.71	115	45.12	44.90	17	76,947	0.02%	大買/大賣/
2023/12/06	41	45.96	9	46.31	45.80	32	79,140	0.04%
2023/12/05	47	46.12	31	46.21	45.85	16	80,470	0.02%
2023/12/04	92	47.66	66	48.55	47.40	26	81,221	0.03%
2023/12/01	151	48.48	176	48.59	48.30	-25	83,022	-0.03%	大買/大賣/
2023/11/30	75	48.47	83	48.26	48.50	-8	84,404	-0.01%
2023/11/29	111	48.21	77.1	48.65	48.00	34	85,866	0.04%	大買/
2023/11/28	73	48.28	97	47.00	48.40	-24	89,205	-0.03%
2023/11/27	149	46.44	117.5	46.96	46.10	31.5	90,643	0.03%	大買/大賣/
2023/11/24	117.1	47.53	102	47.97	47.00	15.1	93,327	0.02%	大買/大賣/
2023/11/22	128	50.19	180.2	50.36	50.30	-52.2	96,878	-0.05%	大買/大賣/
2023/11/21	122	49.87	65	50.69	49.35	57	98,689	0.06%	大買/
2023/11/20	209	49.94	237	49.86	49.60	-28	102,740	-0.03%	大買/大賣/
2023/11/17	80	49.03	66	48.86	49.00	14	103,925	0.01%
2023/11/16	156	48.32	119	48.15	48.50	37	105,989	0.03%	大買/大賣/
2023/11/15	203	48.17	96.2	47.98	48.15	106.8	107,828	0.10%	大買/鉅額交易
2023/11/14	83	45.87	94	46.01	45.70	-11	109,022	-0.01%
2023/11/13	69	45.11	180	44.59	45.40	-111	109,394	-0.10%	大賣/鉅額交易
2023/11/10	170.3	45.21	145	45.35	45.10	25.3	109,625	0.02%	大買/大賣/
2023/11/09	180.5	47.31	155.3	45.31	44.15	25.3	109,470	0.02%	大買/大賣/
2023/11/08	191.2	50.01	112.2	49.16	49.00	79	108,731	0.07%	大買/大賣/
2023/11/07	109.2	54.07	99.4	52.95	52.80	9.8	107,853	0.01%	大買/
2023/11/06	145	52.12	154.4	52.40	53.70	-9.4	107,781	-0.01%	大買/大賣/
2023/11/03	162.6	55.51	110.2	54.59	52.30	52.4	106,883	0.05%	大買/大賣/
2023/11/02	23.5	56.49	39.9	56.02	58.10	-16.4	103,784	-0.02%
2023/11/01	15.7	50.76	20	52.56	53.40	-4.3	103,252	0.00%
2023/10/31	16.1	50.52	4	50.16	49.80	12.1	103,057	0.01%
2023/10/30	5.2	51.09	10	51.24	51.60	-4.8	103,103	0.00%
2023/10/27	13.2	50.94	2.4	51.32	50.00	10.8	103,762	0.01%
2023/10/26	5.1	52.14	9	52.34	51.70	-3.9	103,820	0.00%
2023/10/25	13	53.11	7.3	53.94	53.00	5.8	103,793	0.01%
2023/10/24	20	51.62	17.7	51.60	51.90	2.3	103,586	0.00%
2023/10/23	9	54.30	33	54.24	54.00	-24	103,079	-0.02%
2023/10/20	15.1	53.27	7	53.76	53.70	8.1	102,750	0.01%
2023/10/19	47	50.98	47.1	50.15	53.40	-0.1	102,321	0.00%
2023/10/18	66.3	50.49	25.3	51.47	49.50	41	101,714	0.04%
2023/10/17	203.7	52.63	190.8	53.27	54.10	12.9	100,798	0.01%	大買/大賣/
2023/10/16	255.1	48.49	196.9	48.83	49.95	58.2	96,026	0.06%	大買/大賣/
2023/10/13	228.4	45.83	200.6	46.65	47.70	27.7	92,963	0.03%	大買/大賣/
2023/10/12	157	43.42	87.1	44.11	44.95	70	87,730	0.08%	大買/
2023/10/11	14	39.14	202	39.04	40.90	-188	84,240	-0.22%	大賣/鉅額交易
2023/10/06	45	37.80	54	37.87	37.20	-9	82,489	-0.01%
2023/10/05	67	37.87	89	37.87	37.95	-22	81,453	-0.03%
2023/10/04	26	36.77	26.2	37.17	37.35	-0.2	80,502	0.00%
2023/10/03	33.1	36.53	16	36.53	36.40	17.1	79,845	0.02%
2023/10/02	134.2	37.08	157.4	37.63	36.50	-23.2	79,262	-0.03%	大買/大賣/
2023/09/28	97	38.24	84.1	38.24	37.75	13	77,939	0.02%
2023/09/27	31.1	37.58	28	37.72	38.00	3.1	76,725	0.00%
2023/09/26	43	37.88	51	38.16	37.35	-8	75,989	-0.01%
2023/09/25	48	37.77	182	37.56	37.70	-134	74,687	-0.18%	大賣/鉅額交易
2023/09/22	39	36.96	55	37.01	37.55	-16	73,425	-0.02%
2023/09/21	69	36.78	9	36.68	36.60	60	72,061	0.08%
2023/09/20	47	36.78	21.1	36.85	36.70	25.9	71,159	0.04%
2023/09/19	47.1	36.93	63	37.13	37.20	-15.9	70,097	-0.02%
2023/09/18	265.2	37.10	170	37.69	36.05	95.1	68,715	0.14%	大買/大賣/
2023/09/15	128	38.50	250.1	38.48	38.90	-122.1	66,004	-0.18%	大買/大賣/鉅額交易
2023/09/14	69.3	36.82	116.1	37.07	37.55	-46.8	63,884	-0.07%	大賣/
2023/09/13	186.1	35.62	53.7	35.48	36.10	132.4	62,170	0.21%	大買/鉅額交易
2023/09/12	143.4	35.24	81.3	35.44	34.85	62.1	61,057	0.10%	大買/
2023/09/11	233.3	37.05	215	37.99	36.40	18.3	59,194	0.03%	大買/大賣/
2023/09/08	48	37.18	79	37.24	37.80	-31	56,743	-0.05%
2023/09/07	36	36.74	44	36.93	37.20	-8	55,150	-0.01%
2023/09/06	188.1	37.30	188.1	37.35	36.45	0.1	53,971	0.00%	大買/大賣/
2023/09/05	111.1	35.92	119	35.96	36.60	-7.9	51,580	-0.02%	大買/大賣/
2023/09/04	201	36.29	52	36.45	35.85	149	49,640	0.30%	大買/鉅額交易
2023/09/01	320.1	37.69	377	37.85	37.80	-56.9	47,580	-0.12%	大買/大賣/
2023/08/31	86	34.95	89	35.12	35.50	-3	43,695	-0.01%
2023/08/30	145	33.87	180.1	34.06	34.45	-35	41,668	-0.08%	大買/大賣/
2023/08/29	124	34.40	206.6	34.77	33.60	-82.6	38,568	-0.21%	大買/大賣/
2023/08/28	184	33.86	112.1	33.64	33.45	71.9	34,809	0.21%	大買/大賣/
2023/08/25	148.2	33.91	101.9	34.00	33.70	46.3	33,163	0.14%	大買/大賣/
2023/08/24	351.1	34.38	204.4	34.46	34.30	146.7	30,072	0.49%	大買/大賣/鉅額交易
2023/08/23	59.3	31.50	104.2	32.06	33.00	-44.9	25,165	-0.18%	大賣/
2023/08/22	139.4	30.18	70.6	30.12	30.00	68.8	22,764	0.30%	大買/
2023/08/21	166.3	27.93	223.6	28.18	29.00	-57.3	19,741	-0.29%	大買/大賣/
2023/08/18	92.6	27.44	134.6	27.62	26.40	-42.1	16,996	-0.25%	大賣/
2023/08/17	17	25.46	28.5	26.17	26.40	-11.4	13,919	-0.08%
2023/08/16	91.2	24.59	50	24.32	24.00	41.2	12,651	0.33%
2023/08/15	69.6	25.81	91.3	25.82	25.70	-21.7	11,336	-0.19%
2023/08/14	63.1	24.99	62.5	25.57	25.75	0.6	9,722	0.01%
2023/08/11	93	23.39	144.2	23.63	24.00	-51.2	7,896	-0.65%	大賣/
2023/08/10	101.1	23.35	68.9	23.14	23.25	32.2	6,754	0.48%	大買/
2023/08/09	93	21.64	54.2	21.90	22.45	38.8	5,538	0.70%
2023/08/08	14	20.30	32.7	20.57	21.30	-18.7	4,467	-0.42%
2023/08/07	13	19.64	2	19.80	19.50	11	3,922	0.28%
2023/08/04	3	19.35	1	19.30	19.35	2	3,829	0.05%
2023/08/02	2	20.15	1	19.55	19.50	1	3,726	0.03%
2023/08/01	5.9	20.49	27	20.76	20.40	-21.1	3,400	-0.62%
2023/07/31	15	20.10	10.6	20.06	20.20	4.4	2,502	0.18%
2023/07/28	40	18.30	86.3	18.55	18.40	-46.3	2,135	-2.17%
2023/07/27	10	17.65	13.1	17.80	17.95	-3.1	1,965	-0.16%
2023/07/25	0	0.00	1	17.10	17.05	-1	1,870	-0.05%
2023/07/24	3	16.92	2.2	16.86	16.80	0.8	1,855	0.04%
2023/07/21	0	17.10	0	0.00	17.10	0	1,838	0.00%
2023/07/20	0	17.30	0	0.00	17.25	0	1,839	0.00%
2023/07/19	0	0.00	10	17.55	17.65	-10	1,814	-0.55%
2023/07/18	1	18.65	12	18.69	18.00	-11	1,774	-0.62%
2023/07/17	0	0.00	3.4	17.37	18.40	-3.4	1,632	-0.21%
2023/07/12	0	0.00	0.5	16.90	16.90	-0.5	1,568	-0.03%
2023/07/11	15	17.15	0	0.00	17.10	15	1,545	0.97%
2023/07/10	5	17.20	0.2	17.30	17.30	4.8	1,534	0.31%
2023/07/07	1	17.55	0	0.00	17.55	1	1,529	0.07%
2023/07/06	0.5	18.70	6	18.62	18.55	-5.5	1,457	-0.38%
2023/07/05	0	0.00	10.4	18.80	18.85	-10.4	1,370	-0.76%
2023/07/04	3.1	18.55	13	18.52	18.55	-9.9	1,278	-0.77%
2023/07/03	0.1	18.35	4	18.40	18.35	-3.9	1,236	-0.31%
2023/06/29	0	0.00	10	18.13	18.05	-10	1,218	-0.82%
2023/06/28	2	18.10	0	0.00	18.00	2	1,222	0.16%
2023/06/19	0	18.30	4	18.35	18.35	-4	1,202	-0.33%
2023/06/15	0	18.20	2	18.10	18.25	-2	1,202	-0.17%
2023/06/14	0	0.00	0.1	18.25	18.30	-0.1	1,220	-0.01%
2023/06/13	10	17.90	0.5	17.80	17.85	9.5	1,152	0.82%
2023/06/12	5	17.80	0	0.00	17.80	5	1,153	0.43%
2023/06/09	2	17.90	0	0.00	17.85	2	1,153	0.17%
2023/06/08	19	17.88	3	17.90	17.80	16	1,167	1.37%
2023/06/07	5	17.90	0	0.00	17.90	5	1,197	0.42%
2023/06/06	1	17.85	0	0.00	17.90	1	1,240	0.08%
2023/06/02	0	17.70	2	17.75	17.70	-2	1,290	-0.15%
2023/05/30	0	0.00	2	17.70	17.70	-2	1,412	-0.14%
2023/05/29	0.1	17.90	2	17.80	17.75	-1.9	1,434	-0.13%
2023/05/26	1	17.55	0	0.00	17.55	1	1,506	0.07%
2023/05/25	2	17.55	10	17.50	17.50	-8	1,654	-0.48%
2023/05/24	1	17.65	0	0.00	17.70	1	1,663	0.06%
2023/05/18	10	17.70	0	0.00	17.65	10	1,697	0.59%
2023/05/02	0	0.00	2	17.60	17.60	-2	2,143	-0.09%
2023/04/28	5	17.60	0	0.00	17.50	5	2,180	0.23%
2023/04/27	3	17.40	0	0.00	17.40	3	2,179	0.14%
2023/04/25	1	17.30	2	17.35	17.25	-1	2,183	-0.05%
2023/04/24	2	17.73	0	0.00	17.70	2	2,173	0.09%
2023/04/21	0	0.00	1.6	17.78	17.65	-1.6	2,174	-0.07%
2023/04/20	0	0.00	1	18.00	17.90	-1	2,181	-0.05%
2023/04/19	10	18.05	0	0.00	18.05	10	2,202	0.45%
2023/04/18	0	18.60	14	18.40	18.40	-14	2,172	-0.64%
2023/04/17	0.9	18.55	5	18.52	18.50	-4.1	2,164	-0.19%
2023/04/14	23	18.65	0	0.00	18.60	23	2,173	1.06%
2023/04/12	3	18.95	0	0.00	18.95	3	2,181	0.14%
2023/04/10	10	18.95	0	0.00	18.75	10	2,272	0.44%
2023/03/31	1	18.80	0	0.00	18.80	1	2,378	0.04%
2023/03/30	3	18.65	10	18.72	18.65	-7	2,381	-0.29%
2023/03/29	14	18.45	15	18.65	18.40	-1	2,382	-0.04%
2023/03/28	3	18.67	0	0.00	18.60	3	2,393	0.13%
2023/03/23	2	18.80	4	18.85	18.85	-2	2,404	-0.08%
2023/03/22	6	18.93	0	0.00	18.90	6	2,514	0.24%
2023/03/20	1	18.75	0	0.00	18.75	1	2,493	0.04%
2023/03/17	14	18.60	25	18.73	18.75	-11	2,500	-0.44%
2023/03/16	7	18.28	0	0.00	18.10	7	2,482	0.28%
2023/03/15	0	18.53	0	0.00	18.40	0	2,485	0.00%
2023/03/13	5	18.15	5	18.55	18.45	0	2,523	0.00%
2023/03/10	10	18.54	1	18.60	18.55	9	2,519	0.36%
2023/03/09	4	19.07	9	18.92	18.90	-5	2,567	-0.19%
2023/03/08	6	18.93	10	18.85	18.90	-4	2,646	-0.15%
2023/03/07	10	18.80	0	0.00	18.80	10	2,610	0.38%
2023/03/06	3	19.00	3	18.80	18.75	0	2,578	0.00%
2023/03/03	2	18.70	11	18.70	18.70	-9	2,542	-0.35%
2023/03/01	5	18.45	0	0.00	18.40	5	2,456	0.20%
2023/02/24	16.8	18.47	3	18.45	18.45	13.8	2,439	0.57%
2023/02/23	3	18.70	13	18.31	18.80	-10	2,341	-0.43%
2023/02/22	2	17.83	0	0.00	17.85	2	2,203	0.09%
2023/02/20	1	18.15	13	18.15	18.15	-12	2,224	-0.54%
2023/02/17	2	17.70	0	0.00	17.90	2	2,257	0.09%
2023/02/16	0	0.00	3	17.70	17.80	-3	2,274	-0.13%
2023/02/15	2.4	17.63	0	0.00	17.65	2.4	2,368	0.10%
2023/02/14	1	17.70	2	17.70	17.80	-1	2,387	-0.04%
2023/02/10	4	17.69	0	0.00	17.60	4	2,507	0.16%
2023/02/09	4	17.95	14.2	18.00	17.95	-10.2	2,568	-0.40%
2023/02/07	6	17.92	0	0.00	18.00	6	2,521	0.24%
2023/02/03	3	17.95	3	18.18	18.10	0	2,512	0.00%
2023/02/02	20	18.29	2	18.00	18.45	18	2,443	0.74%
2023/02/01	1	17.20	0	0.00	17.35	1	2,258	0.04%
2023/01/30	0	0.00	28	17.13	17.15	-28	2,226	-1.26%
2023/01/16	0	0.00	2	16.60	16.60	-2	2,206	-0.09%
2023/01/12	0	0.00	4	16.65	16.65	-4	2,216	-0.18%
2023/01/09	4	16.94	9	16.93	16.85	-5	2,240	-0.22%
2023/01/06	0	0.00	1	16.60	16.55	-1	2,226	-0.04%
2023/01/04	1	16.50	1	16.45	16.60	0	2,282	0.00%
2022/12/30	0	0.00	0.1	16.25	16.25	-0.1	2,272	0.00%
2022/12/29	3	16.35	0	0.00	16.25	3	2,268	0.13%
2022/12/28	5	16.80	0	0.00	16.60	5	2,261	0.22%
2022/12/27	1	16.70	1	16.80	16.80	0	2,197	0.00%
2022/12/20	1	15.85	0	0.00	15.70	1	2,155	0.05%
2022/12/19	1	16.35	0	0.00	16.10	1	2,157	0.05%
2022/12/16	5	16.60	0	0.00	16.60	5	2,147	0.23%
2022/12/13	0	0.00	5	16.60	16.60	-5	2,012	-0.25%
2022/12/12	5	16.45	0	0.00	16.45	5	2,012	0.25%
2022/12/07	0	0.00	1	16.75	16.70	-1	2,019	-0.05%
2022/12/06	0	0.00	5	17.30	16.95	-5	2,003	-0.25%
2022/11/30	0	0.00	1	17.85	17.85	-1	1,926	-0.05%
2022/11/23	0	17.00	0	0.00	16.80	0	1,849	0.00%
2022/11/22	0	16.85	0	0.00	16.80	0	1,867	0.00%
2022/11/16	0	0.00	1	17.15	16.95	-1	2,135	-0.05%
2022/11/15	2	17.18	0	0.00	17.15	2	2,192	0.09%
2022/11/11	0	0.00	10	16.70	16.65	-10	2,209	-0.45%
2022/11/09	10	16.60	0	16.40	16.40	10	2,258	0.44%
2022/11/07	1	16.15	1.3	16.26	16.25	-0.3	2,359	-0.01%
2022/11/02	0	0.00	5	15.60	15.55	-5	2,456	-0.20%
2022/11/01	0	0.00	2	15.50	15.50	-2	2,446	-0.08%
2022/10/31	5	15.35	0	0.00	15.20	5	2,460	0.20%
2022/10/27	2	15.15	0	15.15	15.20	2	2,455	0.08%
2022/10/24	0	0.00	1.1	15.43	15.20	-1.1	2,475	-0.04%
2022/10/20	0	0.00	1	15.10	15.20	-1	2,493	-0.04%
2022/10/19	0.5	15.90	0	0.00	15.55	0.5	2,502	0.02%
2022/10/18	1	15.70	0	0.00	15.75	1	2,506	0.04%
2022/10/12	0	0.00	0.2	15.90	15.70	-0.2	2,536	-0.01%
2022/10/07	1	17.05	0	0.00	17.10	1	2,569	0.04%
2022/10/05	0.9	17.55	0	0.00	17.35	0.9	2,606	0.03%
2022/10/04	0	0.00	2	17.20	17.20	-2	2,616	-0.08%
2022/10/03	2	16.65	0	0.00	16.65	2	2,608	0.08%
2022/09/28	0	0.00	21	16.80	16.60	-21	2,681	-0.78%
2022/09/22	0	0.00	1	18.30	18.30	-1	2,782	-0.04%
2022/09/16	0	0.00	1	19.15	18.90	-1	2,833	-0.04%
2022/08/26	10	20.60	2.8	20.81	20.65	7.2	2,951	0.24%
2022/08/24	1	20.78	0	0.00	20.45	1	2,934	0.03%
2022/08/23	4.4	23.80	1	23.90	23.70	3.4	2,825	0.12%
2022/08/22	0	0.00	4	23.80	23.90	-4	2,700	-0.15%
2022/08/19	0	0.00	1	23.65	23.70	-1	2,623	-0.04%
2022/08/18	1	23.50	10	23.45	23.50	-9	2,578	-0.35%
2022/08/17	3	23.43	0	0.00	23.35	3	2,544	0.12%
2022/08/16	2	23.15	23.1	22.80	23.05	-21.1	2,493	-0.85%
2022/08/15	4	22.85	4	22.84	22.95	0	2,403	0.00%
2022/08/11	0	21.25	0	0.00	21.20	0	2,207	0.00%
2022/08/10	5.1	20.21	3	20.75	20.80	2.1	2,152	0.10%
2022/08/05	0	0.00	3	19.68	19.90	-3	2,122	-0.14%
2022/08/04	3	19.08	0	0.00	19.30	3	2,122	0.14%
2022/08/01	0	19.80	0	0.00	19.95	0	2,140	0.00%
2022/07/29	3	19.85	10	19.85	19.80	-7	2,147	-0.33%
2022/07/28	10	19.70	0	19.60	19.40	10	2,167	0.46%
2022/07/25	0	0.00	1	19.85	20.00	-1	2,177	-0.05%
2022/07/22	1	20.15	0	0.00	20.10	1	2,339	0.04%
2022/07/18	20	19.50	1	19.70	19.70	19	2,354	0.81%
2022/07/15	1	19.30	1	19.15	19.20	0	2,321	0.00%
2022/07/01	2	19.18	1	18.70	18.30	1	2,228	0.04%
2022/06/30	0	0.00	4	19.40	19.20	-4	2,182	-0.18%
2022/06/28	1	20.35	0	0.00	20.40	1	2,147	0.05%
2022/06/07	0	23.40	0	0.00	23.40	0	2,795	0.00%
2022/06/06	1	23.50	2	23.45	23.50	-1	2,853	-0.04%
2022/06/01	1	23.50	2	23.40	23.40	-1	2,941	-0.03%
2022/05/31	0	23.15	0	0.00	23.15	0	2,938	0.00%
2022/05/30	0	0.00	1	23.15	23.10	-1	2,971	-0.03%
2022/05/26	0	0.00	1	22.95	22.85	-1	3,070	-0.03%
2022/05/24	1	22.95	3	22.98	22.95	-2	3,177	-0.06%
2022/05/20	1	23.55	2	23.33	23.35	-1	3,205	-0.03%
2022/05/19	1	23.10	0	0.00	23.45	1	3,219	0.03%
2022/05/17	0	0.00	0.2	23.00	23.05	-0.2	3,238	-0.01%
2022/05/16	0	22.60	0	0.00	22.50	0	3,251	0.00%
2022/05/12	0.1	22.35	1	22.50	21.95	-1	3,316	-0.03%
2022/05/10	0	22.35	0	0.00	22.65	0	3,336	0.00%
2022/05/09	0	22.80	3	22.70	22.25	-3	3,398	-0.09%
2022/05/06	0	0.00	2	22.65	22.90	-2	3,453	-0.06%
2022/05/04	0	0.00	5	22.50	22.55	-5	3,571	-0.14%
2022/05/03	2	22.20	0	0.00	22.20	2	3,606	0.06%
2022/04/28	4	22.41	0.1	23.00	22.45	4	3,647	0.11%
2022/04/22	0	0.00	5	23.10	23.15	-5	3,589	-0.14%
2022/04/21	1	23.60	1	23.65	23.60	0	3,624	0.00%
2022/04/19	0	0.00	1	23.30	23.25	-1	3,702	-0.03%
2022/04/14	5	23.70	0	0.00	23.60	5	3,921	0.13%
2022/04/11	1	23.00	1	23.30	22.90	0	4,088	0.00%
2022/04/08	0	0.00	2	23.50	23.60	-2	4,183	-0.05%
2022/04/07	1	23.90	1	23.65	23.35	0	4,381	0.00%
2022/04/06	2	23.85	1	23.85	23.95	1	4,413	0.02%
2022/04/01	1	23.85	0	0.00	24.05	1	4,544	0.02%
2022/03/31	0	0.00	0.2	24.25	24.10	-0.2	4,612	0.00%
2022/03/30	2	24.38	4	24.46	24.35	-2	4,684	-0.04%
2022/03/28	1	23.90	0	0.00	24.20	1	4,746	0.02%
2022/03/25	2	24.25	2	24.35	24.10	0	4,776	0.00%
2022/03/24	2	24.03	1	24.10	24.30	1	4,797	0.02%
2022/03/23	1	24.40	1	24.55	24.35	0	4,820	0.00%
2022/03/22	1	24.15	5	24.22	24.35	-4	4,868	-0.08%
2022/03/21	3	24.12	30	24.10	24.15	-27	4,892	-0.55%
2022/03/18	0	0.00	2	23.98	24.05	-2	4,873	-0.04%
2022/03/17	1	23.90	1	23.95	23.90	0	4,886	0.00%
2022/03/16	2	23.35	2	23.53	23.60	0	4,945	0.00%
2022/03/15	1	23.35	3	23.45	23.35	-2	5,048	-0.04%
2022/03/14	5	23.86	7	23.94	24.00	-2	5,213	-0.04%
2022/03/10	0	0.00	0.1	22.60	22.55	-0.1	5,241	0.00%
2022/03/09	0	0.00	1	21.95	22.10	-1	5,490	-0.02%
2022/03/08	4	21.55	15	21.37	21.30	-11	6,100	-0.18%
2022/03/07	1.1	22.17	0.1	22.20	22.20	1	6,536	0.02%
2022/03/03	1	23.30	0	0.00	23.30	1	6,976	0.01%
2022/03/02	0	22.75	0	0.00	23.20	0	7,202	0.00%
2022/03/01	0	0.00	12	22.82	23.10	-12	7,282	-0.16%
2022/02/25	0	0.00	1	22.50	22.15	-1	7,324	-0.01%
2022/02/24	9	22.61	3	22.10	21.95	6	7,603	0.08%
2022/02/22	12	22.88	1	22.70	22.75	11	9,730	0.11%
2022/02/21	0	0.00	12.1	23.20	23.25	-12.1	9,920	-0.12%
2022/02/18	14	23.03	0	0.00	23.20	14	10,370	0.13%
2022/02/17	11	23.38	4	23.38	23.30	7	10,630	0.07%
2022/02/16	0	0.00	2	23.48	23.35	-2	10,815	-0.02%
2022/02/15	1	22.95	1	23.30	22.95	0	11,058	0.00%
2022/02/14	4	22.89	1	23.00	22.80	3	11,312	0.03%
2022/02/11	2	23.73	0	0.00	23.80	2	11,390	0.02%
2022/02/10	4	23.86	1	24.10	23.85	3	11,848	0.03%
2022/02/09	1	24.00	2	23.93	23.95	-1	12,061	-0.01%
2022/02/08	0	0.00	10.1	23.30	23.35	-10.1	12,303	-0.08%
2022/02/07	0	0.00	1	22.75	22.80	-1	12,341	-0.01%
2022/01/26	2.4	22.31	1	22.30	22.35	1.4	12,459	0.01%
2022/01/25	0	22.90	0.1	22.95	22.80	0	12,781	0.00%
2022/01/24	1	23.10	1	23.40	23.20	0	12,900	0.00%
2022/01/21	4.5	23.89	0	0.00	23.75	4.5	12,988	0.03%
2022/01/20	0	0.00	11	24.24	24.30	-11	13,139	-0.08%
2022/01/19	13	24.12	0	0.00	24.15	13	13,346	0.10%
2022/01/18	3	24.73	1	24.70	24.50	2	13,490	0.01%
2022/01/17	2	24.70	13	24.49	24.70	-11	13,597	-0.08%
2022/01/14	0	0.00	6	23.92	24.05	-6	13,645	-0.04%
2022/01/13	0.2	24.25	18	24.21	24.35	-17.8	13,738	-0.13%
2022/01/12	0.2	23.98	3	23.90	23.90	-2.8	13,806	-0.02%
2022/01/11	1.1	23.82	4	24.20	23.85	-2.9	13,874	-0.02%
2022/01/10	14	24.27	0	0.00	24.20	14	13,892	0.10%
2022/01/07	4	24.50	9	25.05	24.45	-5	14,101	-0.04%
2022/01/06	2.2	24.95	8.1	24.85	24.90	-5.9	14,100	-0.04%
2022/01/05	6	25.24	1	25.15	25.20	5	14,173	0.04%
2022/01/04	14	25.63	3	25.48	25.30	11	14,227	0.08%
2022/01/03	4	25.94	0	0.00	25.75	4	14,271	0.03%
2021/12/30	33	26.33	52	26.19	26.30	-19	14,351	-0.13%
2021/12/29	1	25.95	3	25.90	25.90	-2	14,346	-0.01%
2021/12/28	17	25.95	11	26.24	25.80	6	14,537	0.04%
2021/12/27	1.1	25.82	3	25.60	25.80	-1.9	14,593	-0.01%
2021/12/24	2	25.53	13	25.79	25.50	-11	14,676	-0.07%
2021/12/23	1	25.45	1	25.65	25.50	0	14,750	0.00%
2021/12/22	15.1	25.51	25	25.66	25.25	-9.9	14,909	-0.07%
2021/12/21	5	25.44	12	25.35	25.20	-7	14,934	-0.05%
2021/12/20	26	25.19	2	25.05	25.10	24	14,974	0.16%
2021/12/17	23	25.24	0	0.00	25.20	23	15,111	0.15%
2021/12/16	3	25.62	35.1	25.95	25.60	-32.1	15,187	-0.21%
2021/12/15	1	25.70	12	25.63	25.55	-11	15,263	-0.07%
2021/12/14	14	25.18	0	0.00	25.20	14	15,406	0.09%
2021/12/13	30	25.75	12	25.78	25.70	18	15,642	0.12%
2021/12/10	46	25.63	42	25.61	25.55	4	15,772	0.03%
2021/12/09	13	25.95	18	26.38	26.05	-5	15,881	-0.03%
2021/12/08	6	26.34	6.1	26.78	26.25	-0.1	16,054	0.00%
2021/12/07	29.1	26.45	0	0.00	26.25	29.1	16,466	0.18%
2021/12/06	14	26.55	5	26.61	26.65	9	17,210	0.05%
2021/12/03	3	26.60	12	26.71	26.75	-9	17,898	-0.05%
2021/12/02	45	26.78	32	26.18	26.05	13	18,893	0.07%
2021/12/01	18	26.50	12.2	26.55	26.85	5.8	21,956	0.03%
2021/11/30	7	25.95	33	25.82	25.75	-26	23,630	-0.11%
2021/11/29	17	24.82	5	24.80	24.85	12	24,182	0.05%
2021/11/26	9	25.54	9.1	25.87	25.20	-0.1	24,439	0.00%
2021/11/25	4	25.85	2	25.55	25.55	2	24,500	0.01%
2021/11/24	1	25.50	10	25.50	25.70	-9	24,757	-0.04%
2021/11/23	14.6	25.61	15	25.50	25.55	-0.4	24,868	0.00%
2021/11/22	23	26.39	14	26.53	26.00	9	25,040	0.04%
2021/11/19	57	27.18	59	27.25	26.60	-2	25,143	-0.01%
2021/11/18	5	26.08	0	0.00	26.00	5	23,899	0.02%
2021/11/17	32	26.30	33.2	26.30	26.60	-1.2	24,198	0.00%
2021/11/16	40	25.73	6.5	25.94	25.75	33.5	23,951	0.14%
2021/11/15	2	25.28	3.2	25.41	25.50	-1.2	23,867	-0.01%
2021/11/12	39	25.44	31.1	25.12	25.00	7.9	24,105	0.03%
2021/11/11	8	25.48	38	25.23	25.45	-30	24,211	-0.12%
2021/11/10	34	25.05	2	24.78	24.85	32	24,325	0.13%
2021/11/09	8	25.59	31.5	25.99	25.25	-23.5	24,701	-0.10%
2021/11/08	29	25.26	13	25.44	25.40	16	24,982	0.06%
2021/11/05	12.5	25.11	41.1	25.11	25.25	-28.6	25,683	-0.11%
2021/11/04	10	24.57	34	24.74	24.45	-24	26,515	-0.09%
2021/11/03	1	24.05	0	0.00	24.55	1	27,576	0.00%
2021/11/02	38	24.58	10.3	24.82	24.30	27.7	28,902	0.10%
2021/11/01	19	24.27	14.1	24.49	24.45	4.9	31,450	0.02%
2021/10/29	1	24.15	3	23.90	23.90	-2	33,638	-0.01%
2021/10/28	7	24.34	1	24.30	24.25	6	34,847	0.02%
2021/10/27	32	24.44	25	24.71	24.85	7	35,551	0.02%
2021/10/26	10	24.65	8.1	24.46	24.20	1.9	37,758	0.01%
2021/10/25	4	24.05	3	23.70	24.35	1	38,110	0.00%
2021/10/22	1	24.40	33	24.42	24.40	-32	38,221	-0.08%
2021/10/21	4	24.04	10	23.85	23.85	-6	38,369	-0.02%
2021/10/20	1	24.05	3	24.12	24.05	-2	38,612	-0.01%
2021/10/19	12	24.11	13.2	24.03	24.05	-1.2	38,817	0.00%
2021/10/18	1	23.70	0	0.00	23.60	1	39,240	0.00%
2021/10/15	38	24.12	44.7	24.03	23.85	-6.7	39,725	-0.02%
2021/10/14	2	22.93	4.2	23.13	23.15	-2.2	39,654	-0.01%
2021/10/13	3	22.88	2.3	23.02	22.80	0.8	39,685	0.00%
2021/10/12	5	23.65	1	23.40	23.65	4	39,739	0.01%
2021/10/08	5	24.26	7.3	24.30	24.25	-2.3	39,992	-0.01%
2021/10/07	14	24.85	17.4	24.77	24.65	-3.4	40,374	-0.01%
2021/10/06	20.8	24.48	2	23.85	24.10	18.8	41,904	0.04%
2021/10/05	14.1	23.16	39.3	23.74	24.00	-25.2	43,296	-0.06%
2021/10/04	8	23.72	4	24.03	23.00	4	43,223	0.01%
2021/10/01	5	24.57	4	24.69	24.10	1	43,315	0.00%
2021/09/30	2	25.23	1	24.65	25.30	1	43,355	0.00%
2021/09/29	7	25.10	3	25.10	24.90	4	43,544	0.01%
2021/09/28	11	26.33	8.1	26.33	26.05	2.9	44,063	0.01%
2021/09/27	4	26.79	0	0.00	26.50	4	44,114	0.01%
2021/09/24	16	26.80	11.3	26.77	26.80	4.7	44,145	0.01%
2021/09/23	4	26.36	0	0.00	26.25	4	44,083	0.01%
2021/09/22	12	26.10	8.1	26.11	26.05	3.9	44,133	0.01%
2021/09/17	7	26.86	4	26.83	27.00	3	44,073	0.01%
2021/09/16	16	27.25	11	27.05	26.80	5	43,959	0.01%
2021/09/15	6	27.00	14	27.08	26.85	-8	43,793	-0.02%
2021/09/14	18	27.53	21	27.34	27.15	-3	43,716	-0.01%
2021/09/13	21	27.38	16	27.65	27.30	5	43,573	0.01%
2021/09/10	51.1	27.89	23	27.94	27.95	28.1	43,362	0.06%
2021/09/09	33	27.88	30	27.77	27.75	3	42,888	0.01%
2021/09/08	28	27.44	29	27.55	27.05	-1	42,075	0.00%
2021/09/07	47	28.77	22	28.89	28.40	25	41,379	0.06%
2021/09/06	206.3	29.72	189.2	29.61	30.20	17.1	40,346	0.04%	大買/大賣/
2021/09/03	96	27.94	125.1	28.50	28.80	-29.1	36,730	-0.08%	大賣/
2021/09/02	36.1	27.51	24.1	27.15	26.20	12	34,741	0.03%
2021/09/01	22	26.40	80.5	26.24	27.05	-58.5	34,525	-0.17%
2021/08/31	96	25.64	39	25.65	25.70	57	34,291	0.17%
2021/08/30	4.1	27.81	16	27.82	27.80	-11.9	34,118	-0.03%
2021/08/27	7	27.19	1	27.10	27.35	6	33,923	0.02%
2021/08/26	24.1	27.65	30	27.62	27.20	-5.9	34,011	-0.02%
2021/08/25	41	27.48	33	27.16	27.00	8	33,962	0.02%
2021/08/24	19.1	26.97	32	26.94	26.65	-12.9	33,608	-0.04%
2021/08/23	12.3	26.45	16.2	25.83	26.95	-3.9	33,387	-0.01%
2021/08/20	5	24.78	9	24.87	24.80	-4	33,119	-0.01%
2021/08/19	5.2	24.90	11	25.04	24.60	-5.8	33,003	-0.02%
2021/08/18	12	24.94	18	24.35	25.70	-6	33,223	-0.02%
2021/08/17	9	25.39	11	24.64	24.10	-2	33,752	-0.01%
2021/08/16	11	25.02	7.1	25.06	24.90	4	33,505	0.01%
2021/08/13	20	26.16	9	25.85	25.55	11	33,200	0.03%
2021/08/12	27	27.04	20	27.05	26.90	7	32,832	0.02%
2021/08/11	62	27.33	80	27.21	26.50	-18	32,317	-0.06%
2021/08/10	78	28.15	44.6	27.98	28.10	33.5	31,599	0.11%
2021/08/09	107	29.87	104	29.70	29.35	3	30,664	0.01%	大買/大賣/
2021/08/06	77.1	30.17	45	29.80	29.25	32.1	29,741	0.11%
2021/08/05	132.2	30.31	136	30.69	30.65	-3.9	28,528	-0.01%	大買/大賣/
2021/08/04	110.4	27.90	114	28.37	29.00	-3.7	26,027	-0.01%	大買/大賣/
2021/08/03	49	26.84	80	26.94	27.75	-31	23,989	-0.13%
2021/08/02	79	26.14	23.1	25.50	25.50	55.9	22,932	0.24%
2021/07/30	100	26.00	260	26.82	25.60	-160	22,352	-0.72%	大賣/鉅額交易
2021/07/29	35	24.63	38.1	24.70	24.65	-3.1	20,122	-0.02%
2021/07/28	3	23.25	31	23.34	23.50	-28	19,872	-0.14%
2021/07/27	18	24.99	25	24.73	24.55	-7	20,121	-0.03%
2021/07/26	33	24.94	71.7	24.85	24.95	-38.7	20,232	-0.19%
2021/07/23	52	24.10	9	24.19	24.15	43	20,526	0.21%
2021/07/22	24.1	24.34	24	24.36	24.35	0.1	21,128	0.00%
2021/07/21	121	23.34	21	23.65	23.80	100	22,342	0.45%	大買/
2021/07/20	8	22.81	5	22.82	22.70	3	22,607	0.01%
2021/07/19	9	23.59	4	23.51	23.45	5	23,761	0.02%
2021/07/16	22	23.87	4	23.48	24.00	18	24,118	0.07%
2021/07/15	36.1	24.02	23	24.03	24.20	13.1	24,197	0.05%
2021/07/14	14	23.83	14	24.35	23.35	0	24,228	0.00%
2021/07/13	97	25.67	110	25.33	24.50	-13	24,184	-0.05%	大賣/
2021/07/12	44	24.25	81.1	24.34	24.65	-37.1	22,801	-0.16%
2021/07/09	6	22.46	37.1	22.54	22.45	-31.1	21,461	-0.14%
2021/07/08	28.1	22.57	2.1	22.50	22.50	26	21,806	0.12%
2021/07/07	27	22.26	3	22.18	22.30	24	22,353	0.11%
2021/07/06	9	22.21	2	22.13	22.15	7	22,663	0.03%
2021/07/05	30.2	22.72	41.3	22.13	22.90	-11.1	22,708	-0.05%
2021/07/02	0.2	21.50	5	21.43	21.55	-4.8	22,481	-0.02%
2021/07/01	2.1	21.20	0	0.00	21.15	2.1	22,737	0.01%
2021/06/29	1	21.55	4	21.80	21.30	-3	23,082	-0.01%
2021/06/28	0.2	21.30	6	21.43	21.75	-5.8	23,092	-0.03%
2021/06/25	8.1	21.72	12	21.70	21.45	-3.9	23,186	-0.02%
2021/06/24	6.1	21.55	2.1	21.49	21.55	4	23,252	0.02%
2021/06/23	0	0.00	12	21.13	21.30	-12	23,282	-0.05%
2021/06/22	1.2	20.90	14	21.05	20.85	-12.8	23,386	-0.05%
2021/06/21	12	20.61	7	20.65	20.65	5	23,434	0.02%
2021/06/18	24.1	21.67	0	0.00	21.40	24.1	24,068	0.10%
2021/06/17	0	21.35	1	21.55	21.90	-1	24,802	0.00%
2021/06/16	6	21.53	0	0.00	21.25	6	25,304	0.02%
2021/06/15	2	22.10	3	22.03	21.95	-1	26,279	0.00%
2021/06/11	6.4	21.88	8	21.74	21.70	-1.6	26,200	-0.01%
2021/06/10	2	21.98	2	21.75	21.75	0	26,202	0.00%
2021/06/09	14.3	22.02	25	21.90	21.95	-10.7	26,084	-0.04%
2021/06/08	12	21.16	1	21.65	21.65	11	25,538	0.04%
2021/06/07	2	20.83	7	21.16	21.05	-5	25,482	-0.02%
2021/06/04	1.4	21.52	6	21.40	21.10	-4.6	25,388	-0.02%
2021/06/03	2	21.83	3	21.58	21.90	-1	25,315	0.00%
2021/06/02	4.5	21.74	6	21.37	21.50	-1.5	25,091	-0.01%
2021/06/01	3	21.60	2	21.60	21.45	1	24,765	0.00%
2021/05/31	12	21.50	9	21.39	21.20	3	24,673	0.01%
2021/05/28	10	21.14	16	21.27	21.15	-6	24,555	-0.02%
2021/05/27	7	20.56	7	20.66	20.80	0	24,655	0.00%
2021/05/26	54	21.00	29	20.76	20.75	25	24,700	0.10%
2021/05/25	44.3	21.06	38	21.29	21.50	6.3	24,384	0.03%
2021/05/24	0	0.00	7	19.44	19.70	-7	23,592	-0.03%
2021/05/21	2.1	19.15	5	19.10	19.10	-2.9	23,619	-0.01%
2021/05/20	3	18.97	6	19.47	18.90	-3	23,705	-0.01%
2021/05/19	8.1	19.25	7	18.97	19.55	1.1	23,679	0.00%
2021/05/18	12	18.40	20.2	18.61	18.75	-8.2	23,624	-0.03%
2021/05/17	3	17.57	4.1	18.05	17.05	-1.1	23,690	0.00%
2021/05/14	5	19.18	5	18.88	18.70	0	23,551	0.00%
2021/05/13	23	19.22	26	19.13	19.00	-3	23,366	-0.01%
2021/05/12	2.9	19.10	10	19.12	18.90	-7.1	23,170	-0.03%
2021/05/11	16	20.72	3.8	21.04	20.80	12.2	22,941	0.05%
2021/05/10	12	22.35	13.4	22.32	22.25	-1.4	22,796	-0.01%
2021/05/07	10.2	22.92	6	22.68	23.25	4.2	22,644	0.02%
2021/05/06	7.6	22.20	3	22.47	22.15	4.6	22,446	0.02%
2021/05/05	29	22.43	6	22.46	22.00	23	22,372	0.10%
2021/05/04	21	22.72	22	22.03	22.50	-1	22,259	0.00%
2021/05/03	36	24.01	41	24.07	23.30	-5	21,948	-0.02%
2021/04/29	81.6	26.02	57.8	25.67	25.30	23.8	22,047	0.11%
2021/04/28	99	26.32	86.4	26.25	26.70	12.6	21,976	0.06%
2021/04/27	128	25.96	76.1	26.02	26.00	52	22,434	0.23%	大買/
2021/04/26	16.1	24.52	24.5	24.69	24.80	-8.5	21,944	-0.04%
2021/04/23	16	21.99	53	22.07	22.55	-37	21,284	-0.17%
2021/04/22	8	21.36	16	21.48	20.50	-8	20,128	-0.04%
2021/04/21	13	21.18	2	21.00	20.90	11	19,705	0.06%
2021/04/20	5	21.26	17	21.39	21.20	-12	19,587	-0.06%
2021/04/19	3	21.02	9	20.97	21.00	-6	19,504	-0.03%
2021/04/16	7	20.31	26	20.48	20.55	-19	19,257	-0.10%
2021/04/15	1	20.10	8	20.13	20.10	-7	19,080	-0.04%
2021/04/14	39	19.54	41	20.01	19.80	-2	18,920	-0.01%
2021/04/13	60	20.99	32	21.11	20.30	28	18,627	0.15%
2021/04/12	18	20.77	31	20.70	20.60	-13	17,965	-0.07%
2021/04/09	20	20.07	3	20.08	20.05	17	17,702	0.10%
2021/04/08	31	19.94	2	19.83	19.95	29	17,572	0.17%
2021/04/07	11	19.36	50	19.52	19.25	-39	17,205	-0.23%
2021/04/06	39	19.04	5	19.04	19.10	34	17,117	0.20%
2021/04/01	5	18.62	1	18.70	18.55	4	17,121	0.02%
2021/03/31	21	18.68	5	18.65	18.65	16	17,081	0.09%
2021/03/30	27	18.51	24.2	18.51	18.65	2.8	17,135	0.02%
2021/03/29	22	18.41	7	18.44	18.35	15	17,362	0.09%
2021/03/26	7	18.45	2.1	18.45	18.35	4.9	17,325	0.03%
2021/03/25	9	18.23	0	0.00	18.20	9	17,241	0.05%
2021/03/24	16	18.27	23	18.27	18.30	-7	17,159	-0.04%
2021/03/23	23	18.39	10	18.71	18.45	13	17,149	0.08%
2021/03/22	53	18.95	26	18.99	18.90	27	16,568	0.16%
2021/03/19	19	18.32	21.9	18.28	18.50	-2.9	15,787	-0.02%
2021/03/18	14	17.92	58	17.99	17.55	-44	15,329	-0.29%
2021/03/17	7	17.07	2.1	17.02	16.90	4.9	14,517	0.03%
2021/03/16	0	0.00	0.1	16.95	16.85	-0.1	15,043	0.00%
2021/03/15	2	16.65	2	16.65	16.65	0	15,376	0.00%
2021/03/12	1	16.75	5	16.60	16.60	-4	16,595	-0.02%
2021/03/11	5	16.55	2	16.35	16.60	3	17,823	0.02%
2021/03/10	1	15.95	2	16.00	16.00	-1	18,883	-0.01%
2021/03/09	2	15.83	1	15.90	15.85	1	20,295	0.00%
2021/03/08	2	16.20	11	16.15	16.00	-9	21,049	-0.04%
2021/03/05	4	16.20	2	16.10	16.15	2	21,536	0.01%
2021/03/03	5	16.85	15	16.98	17.10	-10	22,715	-0.04%
2021/03/02	24.3	17.58	16	17.55	17.00	8.3	22,914	0.04%
2021/02/26	9	17.24	9	17.04	17.15	0	23,201	0.00%
2021/02/25	1	17.10	3	17.10	17.00	-2	25,293	-0.01%
2021/02/24	14	17.26	13	17.21	16.80	1	26,346	0.00%
2021/02/23	6.1	16.93	5	16.65	17.20	1.1	26,401	0.00%
2021/02/22	5.1	17.06	1	17.20	17.00	4.1	26,273	0.02%
2021/02/19	0.1	16.60	4	17.00	17.00	-3.9	26,200	-0.01%
2021/02/18	3	16.70	3.2	16.90	16.85	-0.2	26,146	0.00%
2021/02/17	4	16.46	1	16.55	16.70	3	26,024	0.01%
2021/02/05	6.2	15.65	0	0.00	15.50	6.2	25,771	0.02%
2021/02/04	0.2	15.85	0	0.00	15.70	0.2	25,743	0.00%
2021/02/03	1	15.90	0	0.00	15.80	1	25,738	0.00%
2021/02/02	1	16.20	1	16.05	16.20	0	25,718	0.00%
2021/02/01	1	15.90	20	15.43	15.90	-19	25,574	-0.07%
2021/01/28	0.2	16.00	4	15.95	16.05	-3.8	25,412	-0.01%
2021/01/27	1	16.45	2	16.60	16.50	-1	25,422	0.00%
2021/01/26	2.3	16.42	4	16.45	16.45	-1.7	25,447	-0.01%
2021/01/25	6	17.09	10	16.94	16.95	-4	25,381	-0.02%
2021/01/22	38	17.40	6	17.31	17.30	32	25,339	0.13%
2021/01/21	7.2	16.94	20.1	16.98	16.75	-12.9	24,989	-0.05%
2021/01/20	65.1	18.05	21	16.98	16.60	44.1	24,558	0.18%
2021/01/19	32	17.97	38	18.15	18.40	-6	23,282	-0.03%
2021/01/18	4.1	15.92	1	16.30	16.75	3.1	22,232	0.01%
2021/01/15	2.2	16.35	0.5	16.54	16.30	1.6	22,298	0.01%
2021/01/14	15	17.00	13	16.83	16.85	2	22,326	0.01%
2021/01/13	3.5	16.97	2	16.80	16.80	1.5	22,593	0.01%
2021/01/12	1	16.45	2	17.50	16.45	-1	22,486	0.00%
2021/01/11	0	0.00	1.5	16.55	17.20	-1.5	22,233	-0.01%
2021/01/08	0.5	16.50	1	16.50	16.60	-0.5	22,116	0.00%
2021/01/07	0	0.00	0.3	16.40	16.50	-0.3	22,150	0.00%
2021/01/06	7	16.69	3.4	16.80	16.40	3.6	22,402	0.02%
2021/01/05	7	16.90	12	17.00	17.00	-5	22,362	-0.02%
2021/01/04	17.1	16.47	14	16.70	16.70	3.1	23,348	0.01%
2020/12/31	7.1	17.00	1.2	16.95	17.00	5.9	24,338	0.02%
2020/12/30	7	17.66	1	17.55	17.50	6	24,317	0.02%
2020/12/29	3	17.67	64.3	18.08	17.60	-61.3	24,299	-0.25%
2020/12/28	87	18.02	33.3	18.16	18.15	53.7	24,212	0.22%
2020/12/25	0	17.45	60	17.45	17.30	-60	24,012	-0.25%
2020/12/24	26	17.52	31	17.50	17.25	-5	24,580	-0.02%
2020/12/23	46	17.82	31	17.67	17.55	15	24,708	0.06%
2020/12/22	10	17.76	34	17.27	17.10	-24	24,496	-0.10%
2020/12/21	48	17.82	33	17.79	17.95	15	24,469	0.06%
2020/12/18	29	18.13	41	17.81	17.80	-12	24,663	-0.05%
2020/12/17	28	18.28	12	18.20	18.30	16	24,837	0.06%
2020/12/16	5	18.10	20	17.88	18.10	-15	24,926	-0.06%
2020/12/15	25	17.36	30	17.48	17.20	-5	24,906	-0.02%
2020/12/14	8	17.93	73	17.96	17.90	-65	24,946	-0.26%
2020/12/11	26	17.13	13	17.11	17.35	13	25,346	0.05%
2020/12/10	59	17.90	49	17.82	17.60	10	25,770	0.04%
2020/12/09	82.2	19.56	14.8	19.57	19.50	67.4	26,092	0.26%
2020/12/08	117.3	20.09	81	20.29	20.80	36.3	25,833	0.14%	大買/
2020/12/07	48.5	20.35	127	20.37	20.65	-78.5	24,665	-0.32%	大賣/
2020/12/04	162	17.92	214.2	18.26	18.80	-52.2	23,431	-0.22%	大買/大賣/
2020/12/03	167.7	17.06	190.8	16.49	17.10	-23	22,291	-0.10%	大買/大賣/
2020/12/02	158	15.67	155	15.64	16.00	3	21,137	0.01%	大買/大賣/
2020/12/01	58	14.85	92	14.87	14.95	-34	20,557	-0.17%
2020/11/30	249	14.58	192.3	14.36	14.60	56.7	20,137	0.28%	大買/大賣/
2020/11/27	53	13.70	16.1	13.63	13.85	36.9	19,216	0.19%
2020/11/26	0	0.00	7	13.21	13.55	-7	18,917	-0.04%
2020/11/25	5	13.38	8	13.30	13.45	-3	18,602	-0.02%
2020/11/24	71	13.44	100	13.33	13.25	-29	18,030	-0.16%
2020/11/23	73	12.81	36.1	12.76	12.90	36.9	15,856	0.23%
2020/11/20	0	0.00	35	11.63	11.75	-35	14,750	-0.24%
2020/11/18	2	11.40	0	0.00	11.30	2	14,639	0.01%
2020/11/16	0	0.00	4	11.22	11.10	-4	15,115	-0.03%
2020/11/13	5	11.00	0.1	11.10	11.20	4.9	15,210	0.03%
2020/11/12	1	11.25	0	0.00	11.15	1	15,547	0.01%
2020/11/11	0	0.00	5	11.15	11.15	-5	15,895	-0.03%
2020/11/10	14.3	11.17	0	0.00	11.20	14.3	15,948	0.09%
2020/11/09	0	0.00	6	11.37	11.40	-6	15,935	-0.04%
2020/11/06	12	11.14	0.1	11.10	11.10	11.9	15,924	0.07%
2020/11/05	10	11.30	0	0.00	11.30	10	16,133	0.06%
2020/11/03	0	0.00	1.8	11.27	11.30	-1.8	16,227	-0.01%
2020/11/02	0	0.00	1	11.05	11.10	-1	16,317	-0.01%
2020/10/30	1	11.15	0	0.00	11.20	1	16,393	0.01%
2020/10/29	2	11.60	12.7	11.47	11.70	-10.7	16,375	-0.07%
2020/10/28	1	11.90	5	11.95	11.85	-4	16,457	-0.02%
2020/10/27	1	12.10	1	12.20	12.30	0	16,375	0.00%
2020/10/26	7	12.29	1	12.25	12.30	6	16,397	0.04%
2020/10/23	19	12.62	0	0.00	12.40	19	16,383	0.12%
2020/10/22	2	12.50	3	12.73	12.80	-1	17,709	-0.01%
2020/10/21	32	12.74	40	12.36	12.45	-8	17,697	-0.05%
2020/10/19	1	12.35	0	0.00	12.25	1	18,132	0.01%
2020/10/16	0	0.00	1	12.15	12.20	-1	18,113	-0.01%
2020/10/15	0	0.00	1	12.45	12.45	-1	18,149	-0.01%
2020/10/14	0	0.00	10	12.60	12.60	-10	17,999	-0.06%
2020/10/13	13	12.43	2	12.45	12.45	11	17,783	0.06%
2020/10/12	10	12.93	8	12.79	12.85	2	17,691	0.01%
2020/10/08	36	12.06	52.6	12.15	12.80	-16.6	16,660	-0.10%
2020/10/07	45	11.76	52	11.60	11.65	-7	15,596	-0.04%
2020/10/06	65	11.56	62	11.53	11.55	3	15,445	0.02%
2020/10/05	90	11.60	93	11.61	11.60	-3	15,510	-0.02%
2020/09/30	2	11.55	0.6	11.70	11.70	1.4	15,428	0.01%
2020/09/29	25	11.71	6	11.75	11.70	19	15,331	0.12%
2020/09/28	8	11.30	0	0.00	11.30	8	15,082	0.05%
2020/09/25	3	10.80	0	0.00	10.30	3	15,003	0.02%
2020/09/23	4	11.35	6	11.30	11.20	-2	15,112	-0.01%
2020/09/21	5	13.10	1	13.50	13.05	4	14,723	0.03%
2020/09/18	6	13.30	7	13.29	13.30	-1	14,571	-0.01%
2020/09/17	1	13.20	8	13.32	13.35	-7	14,499	-0.05%
2020/09/16	7	13.78	3	13.75	13.40	4	14,458	0.03%
2020/09/15	0	0.00	24	13.98	13.60	-24	14,093	-0.17%
2020/09/14	50	13.59	14	13.24	13.95	36	13,490	0.27%
2020/09/11	0	0.00	1.4	12.84	12.70	-1.4	12,634	-0.01%
2020/09/10	0	0.00	10	12.70	12.60	-10	12,501	-0.08%
2020/09/07	0	0.00	9.7	12.65	12.40	-9.7	12,692	-0.08%
2020/09/04	5	12.10	0	0.00	12.30	5	12,518	0.04%
2020/09/03	5	12.60	5	12.55	12.70	0	12,598	0.00%
2020/09/02	1	12.35	0.5	12.35	12.35	0.5	12,540	0.00%
2020/08/27	1	12.40	3	12.60	12.45	-2	12,958	-0.02%
2020/08/26	4	12.40	0	0.00	12.45	4	13,041	0.03%
2020/08/25	5	12.37	0	0.00	12.40	5	13,082	0.04%
2020/08/20	14	12.07	4	12.68	11.95	10	13,678	0.07%
2020/08/19	2	13.23	2	13.45	13.15	0	13,485	0.00%
2020/08/18	4	13.88	5	13.75	13.60	-1	13,783	-0.01%
2020/08/17	0	0.00	17.9	13.36	13.50	-17.9	14,643	-0.12%
2020/08/14	2	12.90	0	0.00	12.85	2	15,164	0.01%
2020/08/13	10	12.65	5	12.56	12.55	5	15,327	0.03%
2020/08/12	5	12.55	0	0.00	12.55	5	15,439	0.03%
2020/08/11	0	0.00	10	13.00	12.85	-10	15,645	-0.06%
2020/08/10	10.5	12.89	16	12.84	12.70	-5.5	15,571	-0.04%
2020/08/07	7	13.04	3	12.88	12.70	4	15,607	0.03%
2020/08/06	0	0.00	4	12.88	12.80	-4	15,558	-0.03%
2020/08/05	12	12.74	0	0.00	12.65	12	15,573	0.08%
2020/08/04	0	0.00	1	13.00	12.70	-1	15,967	-0.01%
2020/08/03	3	12.88	1	12.65	12.70	2	15,886	0.01%
2020/07/31	1	12.60	1	12.40	12.45	0	15,792	0.00%
2020/07/29	1	12.15	0	0.00	12.25	1	16,109	0.01%
2020/07/28	12	13.16	37.5	13.29	12.30	-25.5	16,093	-0.16%
2020/07/27	0	0.00	17	12.33	12.10	-17	14,859	-0.11%
2020/07/24	10	12.05	9	12.27	11.90	1	14,983	0.01%
2020/07/23	13	12.42	10	12.65	12.45	3	15,158	0.02%
2020/07/20	6	11.37	5	11.44	11.40	1	15,784	0.01%
2020/07/17	1	11.70	0	0.00	11.65	1	16,118	0.01%
2020/07/16	5	11.85	0	0.00	12.05	5	16,755	0.03%
2020/07/15	4.6	11.81	3	12.05	11.70	1.6	16,935	0.01%
2020/07/14	0	0.00	4	12.15	12.00	-4	17,270	-0.02%
2020/07/13	4	12.20	4	12.35	12.15	0	17,607	0.00%
2020/07/10	38	12.28	15	12.25	12.20	23	17,621	0.13%
2020/07/09	1	12.95	0	0.00	12.90	1	17,619	0.01%
2020/07/08	9	13.05	9	13.17	13.05	0	17,545	0.00%
2020/07/07	15	13.39	29	13.16	12.95	-14	17,497	-0.08%
2020/07/06	17	13.31	4	13.30	13.35	13	17,123	0.08%
2020/07/03	0.5	12.90	8	13.20	13.00	-7.5	16,896	-0.04%
2020/07/02	10	12.65	19	12.67	12.70	-9	16,861	-0.05%
2020/06/30	3	12.40	9	12.39	12.25	-6	16,677	-0.04%
2020/06/23	6.6	12.59	0	0.00	12.55	6.6	16,686	0.04%
2020/06/22	12.5	12.40	4.8	12.57	12.35	7.7	16,671	0.05%
2020/06/19	1	11.95	6	12.18	12.30	-5	16,686	-0.03%
2020/06/18	15	12.21	8	12.10	12.00	7	16,792	0.04%
2020/06/17	11	12.00	6	11.97	12.00	5	16,781	0.03%
2020/06/16	4	12.08	3	11.95	11.95	1	16,721	0.01%
2020/06/15	5	11.95	2	12.15	11.85	3	16,769	0.02%
2020/06/12	5	11.65	11	11.80	12.05	-6	16,667	-0.04%
2020/06/11	16	11.97	9	11.89	11.65	7	16,465	0.04%
2020/06/10	11	12.00	11	11.92	11.75	0	16,346	0.00%
2020/06/09	1	12.75	0	0.00	12.70	1	16,044	0.01%
2020/06/08	9	13.16	6	13.10	12.90	3	16,000	0.02%
2020/06/05	3	12.50	0	0.00	12.65	3	15,713	0.02%
2020/06/02	5	12.55	7	12.59	12.45	-2	15,391	-0.01%
2020/06/01	8	12.43	9	12.47	12.45	-1	15,419	-0.01%
2020/05/29	47	12.40	47	12.32	12.45	0	15,353	0.00%
2020/05/28	38	12.38	37	12.54	12.20	1	15,195	0.01%
2020/05/27	64	12.54	62	12.64	12.30	2	14,948	0.01%
2020/05/26	67.2	13.40	151	13.33	13.30	-83.8	14,452	-0.58%	大賣/
2020/05/25	141.5	13.88	85	13.90	13.55	56.5	14,151	0.40%	大買/
2020/05/22	146	13.89	119	14.04	13.90	27	13,764	0.20%	大買/大賣/
2020/05/21	24	12.48	46	12.78	13.20	-22	12,518	-0.18%
2020/05/20	21	12.06	5	12.13	12.00	16	11,598	0.14%
2020/05/19	9	12.21	0	0.00	11.90	9	11,337	0.08%
2020/05/18	45	12.09	49	11.98	11.95	-4	11,161	-0.04%
2020/05/15	89	11.71	92	11.54	11.75	-3	10,866	-0.03%
2020/05/14	73	11.56	94	11.66	11.55	-21	10,661	-0.20%
2020/05/13	0	0.00	30	11.80	11.80	-30	10,538	-0.28%
2020/05/12	9	11.92	16	11.96	11.60	-7	10,400	-0.07%
2020/05/11	50.5	12.18	28.1	12.10	11.95	22.4	10,201	0.22%
2020/05/08	25	11.64	166	11.64	11.60	-141	9,648	-1.46%	大賣/鉅額交易
2020/05/07	205.5	11.68	58	11.64	11.60	147.5	9,591	1.54%	大買/鉅額交易
2020/05/06	75	11.49	79	11.43	11.55	-4	9,440	-0.04%
2020/05/05	27	11.80	33	11.72	11.55	-6	9,290	-0.06%
2020/05/04	30	11.62	21	11.64	11.75	9	9,010	0.10%
2020/04/30	38	11.62	1	11.65	11.55	37	8,845	0.42%
2020/04/29	15	11.72	2	11.80	11.45	13	8,535	0.15%
2020/04/28	89	11.78	100	11.91	11.70	-11	8,227	-0.13%
2020/04/27	42	11.83	45	11.83	11.80	-3	7,914	-0.04%
2020/04/24	29	11.83	25	11.83	11.70	4	7,612	0.05%
2020/04/23	26	10.91	72	11.44	11.70	-46	7,064	-0.65%
2020/04/22	27.7	10.75	48	10.78	10.85	-20.3	6,507	-0.31%
2020/04/21	20	10.77	12	10.85	11.10	8	6,124	0.13%
2020/04/20	2	10.20	16	10.15	10.35	-14	5,379	-0.26%
2020/04/17	28	10.09	16	10.01	9.89	12	5,121	0.23%
2020/04/16	1.3	9.68	13	9.05	9.79	-11.7	4,686	-0.25%
2020/04/15	6	8.91	1	8.89	8.90	5	4,198	0.12%
2020/04/14	37	9.00	46	8.94	8.90	-9	4,148	-0.22%
2020/04/13	15	8.64	0	0.00	8.68	15	4,029	0.37%
2020/04/10	0	0.00	45	8.40	8.50	-45	4,032	-1.12%
2020/04/09	11	8.72	2	8.70	8.59	9	4,060	0.22%
2020/04/08	0	0.00	10	8.54	8.65	-10	4,089	-0.24%
2020/04/07	23	8.71	10	8.72	8.46	13	4,424	0.29%
2020/04/06	19	8.18	10	8.16	8.24	9	4,315	0.21%
2020/04/01	8	8.12	8	8.11	8.15	0	4,253	0.00%
2020/03/31	20	8.13	5	8.22	8.02	15	4,208	0.36%
2020/03/30	9	8.06	23	8.08	8.08	-14	4,136	-0.34%
2020/03/27	21	8.11	14	8.19	7.98	7	4,087	0.17%
2020/03/26	7	8.07	11	8.13	8.20	-4	4,081	-0.10%
2020/03/25	7	8.22	8	8.46	8.03	-1	3,993	-0.03%
2020/03/24	8	7.75	0	0.00	8.16	8	3,796	0.21%
2020/03/23	18	7.41	6	7.42	7.44	12	3,618	0.33%
2020/03/19	10	5.98	3	6.11	6.16	7	3,595	0.19%
2020/03/18	0	0.00	3	5.77	5.60	-3	3,453	-0.09%
2020/03/11	1	7.53	0	0.00	7.46	1	3,399	0.03%
2020/03/10	0	0.00	11	7.47	7.71	-11	3,538	-0.31%
2020/03/09	5	7.91	0	0.00	7.66	5	3,649	0.14%
2020/03/05	17	8.06	5	7.92	7.97	12	3,557	0.34%
2020/03/04	0	0.00	1	7.55	7.80	-1	3,387	-0.03%
2020/02/26	3	7.75	1	7.77	7.66	2	3,467	0.06%
2020/02/25	5	7.88	0	0.00	7.74	5	3,473	0.14%
2020/02/18	0	7.75	0	0.00	7.80	0	3,412	0.00%
2020/02/12	2	8.00	0	0.00	7.91	2	3,421	0.06%
2020/02/10	0	0.00	10	7.71	7.67	-10	3,354	-0.30%
2020/02/07	10	7.64	0	0.00	7.64	10	3,322	0.30%
2020/02/06	2	7.82	10.5	7.82	7.82	-8.5	3,359	-0.25%
2020/01/30	10	7.51	0	0.00	7.36	10	3,186	0.31%
2020/01/13	0	0.00	1	8.25	8.22	-1	3,111	-0.03%
2020/01/06	0	0.00	10	8.56	8.36	-10	3,059	-0.33%
2020/01/02	10	9.14	0	0.00	9.03	10	2,890	0.35%
2019/12/31	4	9.22	0	0.00	9.13	4	2,791	0.14%
2019/12/30	0	0.00	3	8.75	8.73	-3	2,385	-0.13%
2019/12/27	3	8.51	0	0.00	8.46	3	2,259	0.13%
2019/12/24	0	0.00	1	8.52	8.51	-1	2,251	-0.04%
2019/12/23	10	8.80	13	8.71	8.59	-3	2,375	-0.13%
2019/12/19	0	0.00	3	8.42	8.54	-3	2,273	-0.13%
2019/12/16	2	8.24	0	0.00	8.38	2	2,194	0.09%
2019/12/11	1	8.32	0	0.00	8.25	1	2,093	0.05%
2019/12/10	0	0.00	1	8.35	8.33	-1	2,085	-0.05%
2019/12/06	0	0.00	5	8.36	8.20	-5	2,053	-0.24%
2019/12/05	3	8.47	0	0.00	8.35	3	2,045	0.15%
2019/12/04	1	8.25	0	0.00	8.39	1	2,231	0.04%
2019/11/29	2	8.15	10	8.16	8.11	-8	2,122	-0.38%
2019/11/28	10	8.21	0	0.00	8.15	10	2,113	0.47%
2019/11/26	2	8.17	0	0.00	8.08	2	2,090	0.10%
2019/11/25	3	8.30	5	8.14	8.12	-2	2,077	-0.10%
2019/11/21	0	0.00	15	7.95	7.95	-15	1,942	-0.77%
2019/11/12	3	8.03	0	0.00	7.97	3	2,043	0.15%
2019/11/05	4	8.34	0	0.00	8.19	4	2,005	0.20%
2019/10/25	0	0.00	5	8.29	8.29	-5	1,967	-0.25%
2019/10/23	0	0.00	1	8.33	8.25	-1	1,908	-0.05%
2019/10/16	0	0.00	7	8.34	8.34	-7	2,152	-0.33%
2019/10/15	2	8.32	0	0.00	8.21	2	2,130	0.09%
2019/10/14	0	8.11	0	0.00	8.16	0	2,115	0.00%
2019/10/03	0	0.00	4	8.07	8.12	-4	2,156	-0.19%
2019/10/02	0	0.00	0.8	8.08	8.12	-0.8	2,160	-0.04%
2019/09/27	5	8.14	0	0.00	8.13	5	2,165	0.23%
2019/09/25	0	0.00	0.5	8.26	8.26	-0.5	1,992	-0.03%
2019/09/24	0	0.00	5	8.55	8.42	-5	1,987	-0.25%
2019/09/10	5	8.14	20	8.12	8.16	-15	1,922	-0.78%
2019/09/09	0	0.00	25	8.25	8.23	-25	1,891	-1.32%
2019/09/06	0	0.00	5	8.50	8.41	-5	1,872	-0.27%
2019/08/27	0	0.00	24.1	7.91	7.88	-24.1	1,477	-1.63%
2019/08/05	5	8.05	0	0.00	7.91	5	1,473	0.34%
2019/07/29	1	8.51	0	0.00	8.50	1	1,546	0.06%
2019/07/25	0	8.55	0	0.00	8.58	0	1,591	0.00%
2019/07/23	0	0.00	100	8.37	8.38	-100	1,575	-6.35%
2019/07/19	0	0.00	5	8.35	8.57	-5	1,792	-0.28%
2019/07/11	0	0.00	45.6	8.18	8.22	-45.6	2,222	-2.05%
2019/07/10	0	0.00	1	8.17	8.25	-1	2,245	-0.04%
2019/07/09	0	0.00	3.1	8.04	8.15	-3.1	2,247	-0.14%
2019/07/08	5	8.05	0	0.00	8.06	5	2,268	0.22%
2019/07/03	50	8.14	0	0.00	8.13	50	2,391	2.09%
2019/07/02	50	8.20	1	8.18	8.21	49	2,555	1.92%
2019/06/27	0	0.00	4	8.14	8.21	-4	2,765	-0.14%
2019/06/20	2	8.08	2	8.07	8.09	0	2,795	0.00%
2019/05/27	3	8.08	3	8.11	8.06	0	3,042	0.00%
2019/05/24	9	8.06	3	8.09	8.02	6	3,068	0.20%
2019/05/23	0	0.00	1	7.86	7.81	-1	3,038	-0.03%
2019/05/22	0	0.00	2	7.90	7.81	-2	3,048	-0.07%
2019/05/21	3	7.75	2	7.83	7.93	1	3,065	0.03%
2019/05/17	3	7.89	0	0.00	7.75	3	3,070	0.10%
2019/05/13	1	8.02	0	0.00	7.98	1	3,551	0.03%
2019/05/03	1	8.81	1	8.96	8.94	0	3,441	0.00%
2019/04/26	0	0.00	11	9.15	9.04	-11	3,441	-0.32%
2019/04/25	13	9.48	13	9.38	9.31	0	3,367	0.00%
2019/04/23	20	9.32	71	9.38	9.28	-51	3,076	-1.66%
2019/04/22	62	9.15	9	9.19	9.20	53	2,828	1.87%
2019/04/18	0	0.00	3	8.69	8.68	-3	2,655	-0.11%
2019/04/12	0	0.00	2	8.75	8.66	-2	2,588	-0.08%
2019/04/11	0	0.00	3	8.80	8.78	-3	2,573	-0.12%
2019/04/09	1	9.06	4	8.94	8.85	-3	2,561	-0.12%
2019/04/08	3	9.00	0	0.00	8.90	3	2,534	0.12%
2019/04/03	55	8.62	50	8.74	8.73	5	2,414	0.21%
2019/03/27	0	8.10	0	0.00	8.14	0	2,189	0.00%
2019/03/26	0	8.15	0	0.00	8.17	0	2,161	0.00%
2019/03/18	0	0.00	2	8.40	8.47	-2	2,187	-0.09%
2019/03/14	0	0.00	10	8.64	8.57	-10	2,202	-0.45%
2019/03/12	0	0.00	1	8.78	8.72	-1	2,399	-0.04%
2019/03/11	0	0.00	1	8.70	8.70	-1	2,387	-0.04%
2019/02/26	0	0.00	7	8.92	8.91	-7	2,539	-0.28%
2019/02/25	2	8.99	0	0.00	9.01	2	2,581	0.08%
2019/02/21	1	8.92	0	0.00	8.91	1	2,588	0.04%
2019/02/19	1	8.95	0	0.00	8.96	1	2,610	0.04%
2019/02/18	0	0.00	32	8.92	8.88	-32	2,665	-1.20%
2019/02/13	0	0.00	1	9.30	8.99	-1	2,722	-0.04%
2019/01/17	0	0.00	5	8.99	8.90	-5	2,529	-0.20%
2019/01/16	0	0.00	2	9.01	9.00	-2	2,550	-0.08%
2019/01/11	0	0.00	26	9.07	8.90	-26	2,626	-0.99%
2019/01/07	0	0.00	1	9.44	9.43	-1	2,624	-0.04%
2019/01/04	1	9.32	0	0.00	9.33	1	2,633	0.04%
2018/12/24	0	0.00	10	8.84	8.90	-10	2,688	-0.37%
2018/12/20	0	0.00	10	8.72	8.79	-10	2,768	-0.36%
2018/12/17	0	0.00	8	9.11	9.07	-8	2,880	-0.28%
2018/12/12	5	9.55	0	0.00	9.46	5	2,882	0.17%
2018/12/11	0	0.00	10	9.21	9.25	-10	2,848	-0.35%
2018/12/10	0	0.00	5	9.11	9.03	-5	2,865	-0.17%
2018/12/07	2	9.21	0	0.00	9.20	2	2,849	0.07%
2018/12/05	20	9.49	5	9.51	9.51	15	2,796	0.54%
2018/12/03	0	0.00	1	9.21	9.16	-1	2,735	-0.04%
2018/11/22	4	8.86	5	8.73	8.67	-1	2,667	-0.04%
2018/11/21	1	8.68	0	0.00	8.73	1	2,689	0.04%
2018/11/20	0	0.00	2	8.46	8.49	-2	2,723	-0.07%
2018/11/19	3	8.65	5	8.64	8.65	-2	2,738	-0.07%
2018/11/16	10	8.79	4	8.60	8.57	6	2,843	0.21%
2018/11/15	40	8.54	50	8.65	8.72	-10	2,856	-0.35%
2018/11/14	9	8.42	0	0.00	8.30	9	2,860	0.31%
2018/11/13	1	8.07	0	0.00	8.32	1	2,898	0.03%
2018/11/12	41	8.35	0	0.00	8.29	41	2,949	1.39%
2018/11/05	0	0.00	10	7.42	7.42	-10	3,228	-0.31%
2018/10/30	2	7.00	10	7.00	7.00	-8	3,451	-0.23%
2018/10/29	0	0.00	50	6.92	6.92	-50	3,531	-1.42%
2018/10/26	0	0.00	2	7.16	6.90	-2	3,630	-0.06%
2018/10/25	0	0.00	49	7.37	7.12	-49	3,613	-1.36%
2018/10/24	0	0.00	5	7.93	7.89	-5	3,580	-0.14%
2018/10/19	0	0.00	10	7.97	8.28	-10	3,803	-0.26%
2018/10/16	15	8.26	0	0.00	8.13	15	4,233	0.35%
2018/10/11	15	8.25	0	0.00	8.14	15	5,852	0.26%
2018/10/09	0	0.00	10	9.00	9.04	-10	5,846	-0.17%
2018/10/04	0	0.00	1	9.92	9.75	-1	5,910	-0.02%
2018/09/27	0	0.00	5	10.05	10.00	-5	6,456	-0.08%
2018/09/26	0	0.00	5	10.15	10.15	-5	6,634	-0.08%
2018/09/21	10	9.43	0	0.00	9.48	10	7,281	0.14%
2018/09/07	1	9.56	11	9.63	9.61	-10	10,225	-0.10%
2018/08/23	11	10.44	20	10.40	10.30	-9	17,378	-0.05%
2018/08/21	0	0.00	0.7	10.10	10.10	-0.7	17,614	0.00%
2018/08/20	0	0.00	10	9.96	10.30	-10	17,550	-0.06%
2018/08/17	55	10.24	15	10.20	9.99	40	17,501	0.23%
2018/08/16	0	0.00	84	10.01	10.20	-84	17,432	-0.48%
2018/08/15	0	0.00	10	10.20	10.00	-10	17,400	-0.06%
2018/08/14	10	10.40	0	0.00	10.40	10	17,369	0.06%
2018/08/13	1	10.15	17	10.46	10.30	-16	17,346	-0.09%
2018/08/10	15	11.07	0	0.00	11.05	15	17,232	0.09%
2018/08/09	19	11.46	11	11.30	11.25	8	17,162	0.05%
2018/08/08	30	11.76	12	11.94	11.75	18	17,058	0.11%
2018/08/07	0	0.00	2	11.63	11.65	-2	16,960	-0.01%
2018/08/06	2	11.93	1	11.85	11.70	1	16,955	0.01%
2018/08/03	8	11.76	6	11.84	11.95	2	16,923	0.01%
2018/08/02	2	11.93	2	12.05	11.50	0	16,835	0.00%
2018/08/01	4	12.29	2	12.25	12.25	2	16,735	0.01%
2018/07/31	10	12.15	5	12.10	12.15	5	16,709	0.03%
2018/07/30	6	12.30	2	12.20	12.15	4	16,774	0.02%
2018/07/27	6	12.45	0	0.00	12.40	6	16,647	0.04%
2018/07/26	3	12.87	12	12.65	12.45	-9	16,608	-0.05%
2018/07/25	1	12.80	5	12.83	12.85	-4	16,582	-0.02%
2018/07/24	17	12.63	11	12.89	13.05	6	16,509	0.04%
2018/07/20	50	13.48	47	13.33	13.10	3	16,155	0.02%
2018/07/19	26	12.69	116	12.41	13.00	-90	15,369	-0.59%	大賣/
2018/07/18	130	11.89	11	11.44	12.00	119	14,633	0.81%	大買/鉅額交易
2018/07/17	0	0.00	2	11.30	11.30	-2	14,501	-0.01%
2018/07/12	2	11.50	0	0.00	11.50	2	14,396	0.01%
2018/07/11	6	11.25	7	11.20	11.15	-1	14,366	-0.01%
2018/07/10	27	11.49	2	11.40	11.45	25	14,312	0.17%
2018/07/09	2	11.20	0	0.00	11.10	2	14,157	0.01%
2018/07/06	2	11.50	0	0.00	11.20	2	14,090	0.01%
2018/07/04	11	12.11	16	11.86	11.85	-5	13,906	-0.04%
2018/07/02	8	13.06	1	12.95	12.70	7	13,515	0.05%
2018/06/29	0	0.00	15	12.80	12.80	-15	12,993	-0.12%
2018/06/28	0	0.00	1	11.90	11.65	-1	12,610	-0.01%
2018/06/27	2	12.30	0	0.00	11.70	2	12,541	0.02%
2018/06/26	5	12.10	0	0.00	12.00	5	12,418	0.04%
2018/06/25	6	12.14	17	12.37	11.90	-11	12,183	-0.09%
2018/06/22	5	13.50	37	13.49	12.90	-32	11,922	-0.27%
2018/06/21	0	0.00	1	13.20	13.15	-1	11,578	-0.01%
2018/06/20	23	13.68	10	13.35	13.50	13	11,318	0.11%
2018/06/19	25	13.55	27	13.57	13.45	-2	10,836	-0.02%
2018/06/15	14	13.89	14	13.93	13.85	0	10,719	0.00%
2018/06/14	100	13.97	40	14.29	13.55	60	10,476	0.57%
2018/06/13	81	14.72	110	14.53	14.50	-29	9,958	-0.29%	大賣/
2018/06/12	73	14.05	63	14.16	13.90	10	9,156	0.11%
2018/06/11	72	13.94	15.6	13.90	13.90	56.5	8,799	0.64%
2018/06/08	205	13.87	103	13.82	13.60	102	8,242	1.24%	大買/大賣/鉅額交易
2018/06/07	35	13.15	28	13.19	13.30	7	7,087	0.10%
2018/06/06	82	11.98	61	11.66	12.10	21	6,550	0.32%
2018/06/05	21	11.31	3	11.17	11.00	18	5,375	0.33%
2018/06/04	4	10.54	15	10.48	10.65	-11	5,547	-0.20%
2018/06/01	17	11.31	0	0.00	10.65	17	6,029	0.28%
2018/05/31	21	10.28	13	10.13	10.55	8	5,436	0.15%
2018/05/30	10	9.50	0	0.00	9.94	10	5,182	0.19%
2018/05/24	1	9.17	4	9.14	9.29	-3	5,217	-0.06%
2018/05/21	10	9.12	0	0.00	9.17	10	5,396	0.19%
2018/05/14	2	9.11	0	0.00	8.93	2	5,765	0.03%
2018/05/07	3	9.05	0	0.00	8.86	3	7,109	0.04%
2018/05/04	0	0.00	2	8.83	8.79	-2	7,785	-0.03%
2018/04/13	0	0.00	4	9.15	9.15	-4	8,663	-0.05%
2018/04/11	2	9.50	10	9.50	9.31	-8	8,965	-0.09%
2018/04/03	10	9.51	0	0.00	9.46	10	8,884	0.11%
2018/03/31	0	9.60	0	0.00	9.61	0	8,856	0.00%
2018/03/28	0	0.00	15	9.90	9.79	-15	8,847	-0.17%
2018/03/27	10	9.95	10	9.87	9.85	0	8,845	0.00%
2018/03/26	0	0.00	1	9.60	9.74	-1	8,798	-0.01%
2018/03/23	1	9.58	0	0.00	9.50	1	8,849	0.01%
2018/03/22	2	10.02	0	0.00	9.86	2	8,901	0.02%
2018/03/19	0	0.00	3	10.10	10.05	-3	8,718	-0.03%
2018/03/15	2	10.45	0	0.00	10.20	2	8,653	0.02%
2018/03/12	3	10.20	7	10.06	10.30	-4	8,410	-0.05%
2018/03/09	2	9.89	1	9.89	9.92	1	8,149	0.01%
2018/03/08	9	10.16	30	10.40	10.05	-21	8,080	-0.26%
2018/03/07	31	10.15	21.8	10.15	10.15	9.2	7,635	0.12%
2018/03/06	0	0.00	1	9.35	9.27	-1	7,659	-0.01%
2018/02/27	0	0.00	4	9.22	9.08	-4	7,820	-0.05%
2018/02/26	4	9.27	2	9.36	9.12	2	7,850	0.03%
2018/02/23	0	0.00	3	9.12	9.21	-3	7,688	-0.04%
2018/02/22	2	8.84	0	0.00	8.97	2	7,626	0.03%
2018/02/21	2	8.45	0	0.00	8.52	2	7,640	0.03%
2018/02/12	0	0.00	10	8.19	8.21	-10	7,613	-0.13%
2018/02/09	0	0.00	4	7.90	8.30	-4	7,568	-0.05%
2018/02/07	2	8.82	0	0.00	8.64	2	7,487	0.03%
2018/02/06	11	8.99	0	0.00	8.51	11	7,579	0.15%
2018/02/05	2	9.25	0	0.00	9.31	2	7,563	0.03%
2018/02/02	2	9.70	0	0.00	9.61	2	7,551	0.03%
2018/02/01	0	0.00	5	9.99	9.85	-5	7,617	-0.07%
2018/01/31	0	0.00	10	10.10	10.10	-10	7,394	-0.14%
2018/01/30	42	10.63	5	10.90	10.40	37	7,169	0.52%
2018/01/29	31	10.75	6	10.83	11.05	25	6,499	0.38%
2018/01/26	25	9.84	38	9.93	10.05	-13	5,812	-0.22%
2018/01/25	1	9.36	5	9.30	9.27	-4	5,358	-0.07%
2018/01/24	10	9.38	0	0.00	9.36	10	5,212	0.19%
2018/01/22	0	9.10	0	0.00	9.12	0	5,176	0.00%
2018/01/18	7	9.34	1	9.35	9.28	6	5,457	0.11%
2018/01/12	0	0.00	10	9.24	9.20	-10	5,863	-0.17%
2018/01/11	0	0.00	0.7	9.06	9.10	-0.7	6,019	-0.01%
2018/01/08	0	0.00	33	9.52	9.28	-33	7,609	-0.43%
2018/01/05	33	9.44	1	9.44	9.36	32	7,690	0.42%
2018/01/04	0	0.00	10	9.17	9.15	-10	7,764	-0.13%
2018/01/03	0	0.00	2	9.15	9.07	-2	7,854	-0.03%