矽統 (2363)-永豐金-三重券商分點個股進出

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
▼2.9
漲幅
-4.91%
成交量
67,536張
產業
上市半導體類股
767人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

矽統 (2363)籌碼相關－永豐金-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-三重券商分點個股進出
永豐金-三重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
2024/05/09	44	58.04	15	57.62	56.20	29	39,145	0.07%
2024/05/08	45.2	58.64	53	58.52	59.10	-7.8	38,130	-0.02%
2024/05/07	60	55.49	40	55.37	55.00	20	36,982	0.05%
2024/05/06	26	57.20	23	57.41	57.60	3	36,235	0.01%
2024/05/03	60.5	57.54	61.5	56.61	56.20	-1	35,684	0.00%
2024/05/02	30.5	60.42	84	58.53	58.10	-53.5	34,469	-0.16%
2024/04/30	149.5	62.93	112.2	62.16	61.80	37.3	33,322	0.11%	大買/大賣/
2024/04/29	63	64.02	25	64.72	61.90	38	31,505	0.12%
2024/04/26	20.3	73.93	3.2	71.66	68.60	17.1	29,997	0.06%
2024/04/25	4	71.80	19.1	69.96	72.60	-15.1	29,657	-0.05%
2024/04/24	3.3	68.87	11.6	69.11	70.00	-8.3	29,439	-0.03%
2024/04/23	2.3	64.32	2	63.35	64.50	0.3	29,290	0.00%
2024/04/22	10.7	65.87	17.2	63.84	63.20	-6.5	29,103	-0.02%
2024/04/19	33.2	66.83	11.3	67.67	68.20	21.9	28,760	0.08%
2024/04/18	17.1	71.74	6	71.60	69.20	11.1	28,176	0.04%
2024/04/17	14	67.92	17	66.62	68.90	-3	27,846	-0.01%
2024/04/16	16.3	62.05	24	61.63	63.00	-7.7	27,594	-0.03%
2024/04/15	24.2	61.84	20	62.04	62.00	4.2	27,808	0.01%
2024/04/12	193.7	61.07	127.6	61.39	61.40	66.1	27,415	0.24%	大買/大賣/
2024/04/11	75.4	55.62	134.2	56.89	58.50	-58.8	22,059	-0.27%	大賣/
2024/04/10	130.5	51.52	91.2	52.03	53.20	39.4	19,819	0.20%	大買/
2024/04/09	207.1	49.98	258.7	49.92	50.60	-51.6	17,036	-0.30%	大買/大賣/
2024/04/08	3	46.05	9	46.05	46.05	-6	14,346	-0.04%
2024/04/03	3	41.90	32	41.90	41.90	-29	14,281	-0.20%
2024/04/02	9	38.07	8	38.05	38.10	1	14,273	0.01%
2024/04/01	0	0.00	4	38.45	38.50	-4	14,494	-0.03%
2024/03/29	3	37.58	2	38.00	37.85	1	14,588	0.01%
2024/03/28	10	37.97	1	37.55	37.50	9	14,715	0.06%
2024/03/27	7	38.26	3	38.67	38.15	4	14,831	0.03%
2024/03/26	4	39.06	1	39.95	38.75	3	15,002	0.02%
2024/03/25	6.2	39.97	0	0.00	39.65	6.2	15,320	0.04%
2024/03/22	33	40.03	4	40.20	40.20	29	15,669	0.19%
2024/03/21	2	39.00	14	39.48	39.60	-12	16,151	-0.07%
2024/03/20	27	38.84	1	38.75	38.60	26	19,825	0.13%
2024/03/19	0	39.20	3	39.53	39.00	-3	22,951	-0.01%
2024/03/18	2	38.75	30	38.87	39.35	-28	23,371	-0.12%
2024/03/15	14	39.15	8	39.24	39.00	6	23,636	0.03%
2024/03/14	15	39.61	17	39.66	39.45	-2	23,890	-0.01%
2024/03/13	10	40.95	13	41.70	40.55	-3	24,017	-0.01%
2024/03/12	3	41.18	11	41.30	41.50	-8	24,233	-0.03%
2024/03/11	13.5	40.50	1	40.35	40.70	12.5	24,409	0.05%
2024/03/08	11	41.05	46.7	40.91	40.65	-35.7	24,725	-0.14%
2024/03/07	16	42.15	10	42.52	41.65	6	25,018	0.02%
2024/03/06	8	43.09	2.5	43.38	43.00	5.5	25,327	0.02%
2024/03/05	16	43.54	4.7	43.55	43.60	11.4	25,794	0.04%
2024/03/04	20.3	44.22	6	44.50	43.35	14.3	26,196	0.05%
2024/03/01	9.2	43.88	19.2	44.01	43.60	-10	26,463	-0.04%
2024/02/29	11	43.11	38	43.10	43.05	-27	26,553	-0.10%
2024/02/27	160.5	46.43	86	46.00	43.80	74.5	26,962	0.28%	大買/
2024/02/26	20.2	45.59	64.5	45.73	45.85	-44.4	26,527	-0.17%
2024/02/23	11.2	43.01	3	44.00	42.70	8.2	27,032	0.03%
2024/02/22	10	44.20	2	44.18	44.00	8	27,709	0.03%
2024/02/21	1	44.10	6	44.13	44.00	-5	28,781	-0.02%
2024/02/20	4	44.60	0.6	43.65	43.50	3.4	29,589	0.01%
2024/02/19	10.1	44.41	3	44.40	44.30	7.1	30,259	0.02%
2024/02/16	43.2	44.84	47	44.39	44.95	-3.8	31,962	-0.01%
2024/02/15	0	0.00	34	43.19	43.70	-34	32,241	-0.11%
2024/02/05	12	40.96	5	41.10	40.85	7	32,947	0.02%
2024/02/02	13	42.17	2	43.40	41.70	11	34,557	0.03%
2024/02/01	13	42.49	18	42.33	42.70	-5	36,936	-0.01%
2024/01/31	5	41.62	10	41.57	41.40	-5	38,751	-0.01%
2024/01/30	7	41.94	2	41.98	41.85	5	39,939	0.01%
2024/01/29	3	41.95	0	0.00	42.30	3	41,821	0.01%
2024/01/26	10	42.80	1	43.35	42.15	9	45,394	0.02%
2024/01/25	1	42.95	3	43.10	43.15	-2	45,917	0.00%
2024/01/24	18	43.72	1	43.45	43.35	17	46,101	0.04%
2024/01/23	6.2	43.75	12	44.13	43.85	-5.8	46,247	-0.01%
2024/01/22	31.1	43.94	23	43.79	44.15	8.1	46,243	0.02%
2024/01/19	4	42.05	14.2	42.13	42.25	-10.2	46,066	-0.02%
2024/01/18	18	41.46	17	41.65	41.30	1	46,109	0.00%
2024/01/17	9.3	41.67	14	42.35	42.25	-4.7	46,249	-0.01%
2024/01/16	34	41.75	12.2	41.83	41.65	21.9	46,486	0.05%
2024/01/15	3	42.53	2	42.75	42.50	1	46,682	0.00%
2024/01/12	8	42.78	3.1	43.05	42.55	4.9	47,017	0.01%
2024/01/11	7	43.07	4	43.39	43.65	3	47,501	0.01%
2024/01/10	7	42.04	12	42.96	43.20	-5	48,193	-0.01%
2024/01/09	40.1	42.17	13.3	42.05	41.60	26.9	52,678	0.05%
2024/01/08	10	44.98	11.4	45.07	44.80	-1.4	55,091	0.00%
2024/01/05	14	45.42	8.2	45.43	45.25	5.8	60,292	0.01%
2024/01/04	16.4	45.97	8	46.37	45.70	8.4	63,654	0.01%
2024/01/03	11	46.14	31.8	46.23	46.65	-20.8	65,226	-0.03%
2024/01/02	16	45.29	15.5	45.20	45.15	0.5	65,954	0.00%
2023/12/29	7	45.55	2.2	45.56	45.60	4.8	66,789	0.01%
2023/12/28	19	45.92	11	46.20	45.65	8	67,321	0.01%
2023/12/27	9	46.62	14.3	46.63	46.35	-5.3	67,758	-0.01%
2023/12/26	18	45.89	7	46.00	45.85	11	68,886	0.02%
2023/12/25	16	45.98	8	46.13	45.60	8	70,021	0.01%
2023/12/22	11	46.19	4	46.54	46.05	7	70,595	0.01%
2023/12/21	12	46.54	17	46.69	46.40	-5	71,691	-0.01%
2023/12/20	9.2	47.38	7	47.38	47.45	2.2	72,703	0.00%
2023/12/19	11.2	46.64	15	46.62	46.90	-3.8	73,667	-0.01%
2023/12/18	36	46.38	22	46.33	46.20	14	74,138	0.02%
2023/12/15	133.1	50.22	118	50.88	47.50	15.1	74,603	0.02%	大買/大賣/
2023/12/14	110.2	51.32	223	50.85	52.00	-112.8	72,209	-0.16%	大買/大賣/鉅額交易
2023/12/13	20.2	46.54	25	45.93	47.35	-4.8	71,735	-0.01%
2023/12/12	30	45.60	10	46.22	45.35	20	73,351	0.03%
2023/12/11	10.2	45.35	6.5	45.70	46.00	3.6	74,654	0.00%
2023/12/08	14	44.95	13.4	45.08	44.85	0.7	75,374	0.00%
2023/12/07	34	45.09	30	45.63	44.90	4	76,947	0.01%
2023/12/06	10.1	46.09	33	46.01	45.80	-23	79,140	-0.03%
2023/12/05	30	46.25	51	46.02	45.85	-21	80,470	-0.03%
2023/12/04	40	48.09	13	48.57	47.40	27	81,221	0.03%
2023/12/01	27	48.66	39.4	48.79	48.30	-12.4	83,022	-0.01%
2023/11/30	24.6	48.34	29	48.12	48.50	-4.4	84,404	-0.01%
2023/11/29	37.2	48.23	21	48.42	48.00	16.2	85,866	0.02%
2023/11/28	25	47.74	18	47.70	48.40	7	89,205	0.01%
2023/11/27	37	46.51	4	46.63	46.10	33	90,643	0.04%
2023/11/24	29	47.68	18	47.63	47.00	11	93,327	0.01%
2023/11/22	35.2	50.40	46	50.63	50.30	-10.8	96,878	-0.01%
2023/11/21	32	50.03	15.4	50.31	49.35	16.6	98,689	0.02%
2023/11/20	56	50.31	75	50.15	49.60	-19	102,740	-0.02%
2023/11/17	45.2	49.15	28.1	49.21	49.00	17.1	103,925	0.02%
2023/11/16	18.1	47.87	14.3	48.05	48.50	3.8	105,989	0.00%
2023/11/15	37.1	48.07	84	48.30	48.15	-46.9	107,828	-0.04%
2023/11/14	34.2	46.07	17.1	46.08	45.70	17.1	109,022	0.02%
2023/11/13	24.2	45.14	126	44.84	45.40	-101.8	109,394	-0.09%	大賣/鉅額交易
2023/11/10	72.1	45.16	55.2	45.17	45.10	16.9	109,625	0.02%
2023/11/09	133	46.26	82.4	45.71	44.15	50.6	109,470	0.05%	大買/
2023/11/08	112.6	49.73	50.6	49.49	49.00	62.1	108,731	0.06%	大買/
2023/11/07	21.3	53.65	19.3	53.28	52.80	2	107,853	0.00%
2023/11/06	67	51.97	62.3	52.89	53.70	4.8	107,781	0.00%
2023/11/03	135.9	56.16	84.1	55.24	52.30	51.7	106,883	0.05%	大買/
2023/11/02	15.1	56.30	14.1	56.60	58.10	1	103,784	0.00%
2023/11/01	3	50.03	15	52.14	53.40	-12	103,252	-0.01%
2023/10/31	6	50.81	11	50.69	49.80	-5	103,057	0.00%
2023/10/30	3	50.80	4	50.73	51.60	-1	103,103	0.00%
2023/10/27	7.3	50.67	12	50.57	50.00	-4.7	103,762	0.00%
2023/10/26	5	51.94	6	52.08	51.70	-1	103,820	0.00%
2023/10/25	3	53.10	11	53.09	53.00	-8	103,793	-0.01%
2023/10/24	15	51.55	21.4	51.51	51.90	-6.4	103,586	-0.01%
2023/10/23	10	54.17	3	54.27	54.00	7	103,079	0.01%
2023/10/20	13	53.42	9.3	53.65	53.70	3.7	102,750	0.00%
2023/10/19	15	51.13	12	50.58	53.40	3	102,321	0.00%
2023/10/18	43.3	52.22	66.4	50.66	49.50	-23.1	101,714	-0.02%
2023/10/17	230.5	52.84	209	53.54	54.10	21.5	100,798	0.02%	大買/大賣/
2023/10/16	95.1	48.53	98.7	48.68	49.95	-3.6	96,026	0.00%
2023/10/13	259.7	45.49	266.4	46.17	47.70	-6.7	92,963	-0.01%	大買/大賣/
2023/10/12	173.2	43.51	122.2	43.90	44.95	51	87,730	0.06%	大買/大賣/
2023/10/11	18	39.53	1,094.7	39.22	40.90	-1,076.7	84,240	-1.28%	大賣/鉅額交易
2023/10/06	33.2	37.79	20.3	38.29	37.20	12.9	82,489	0.02%
2023/10/05	30.5	37.80	37	37.87	37.95	-6.5	81,453	-0.01%
2023/10/04	15.3	36.96	10.3	36.85	37.35	5.1	80,502	0.01%
2023/10/03	15	36.40	28	36.38	36.40	-13	79,845	-0.02%
2023/10/02	82	37.74	62	37.06	36.50	20	79,262	0.03%
2023/09/28	28	38.26	13.5	38.28	37.75	14.5	77,939	0.02%
2023/09/27	41	37.83	44	37.54	38.00	-3	76,725	0.00%
2023/09/26	11.1	37.76	82	38.11	37.35	-70.9	75,989	-0.09%
2023/09/25	27	37.65	36	37.81	37.70	-9	74,687	-0.01%
2023/09/22	92	37.39	43.5	36.75	37.55	48.5	73,425	0.07%
2023/09/21	89	36.80	67.5	36.77	36.60	21.5	72,061	0.03%
2023/09/20	66	36.92	44.3	36.84	36.70	21.8	71,159	0.03%
2023/09/19	55	36.83	22.3	36.99	37.20	32.7	70,097	0.05%
2023/09/18	136.3	37.27	31.4	37.66	36.05	104.9	68,715	0.15%	大買/鉅額交易
2023/09/15	80	38.54	191.5	38.49	38.90	-111.5	66,004	-0.17%	大賣/鉅額交易
2023/09/14	47	37.28	58.5	36.72	37.55	-11.5	63,884	-0.02%
2023/09/13	26	35.52	24	35.43	36.10	2	62,170	0.00%
2023/09/12	21.2	35.27	45	35.68	34.85	-23.8	61,057	-0.04%
2023/09/11	160.5	37.38	136	37.76	36.40	24.5	59,194	0.04%	大買/大賣/
2023/09/08	32.3	37.11	14.2	37.26	37.80	18	56,743	0.03%
2023/09/07	12	36.70	89.2	36.57	37.20	-77.2	55,150	-0.14%
2023/09/06	99.5	37.43	111.8	37.33	36.45	-12.3	53,971	-0.02%	大賣/
2023/09/05	29	35.85	104	36.01	36.60	-75	51,580	-0.15%	大賣/
2023/09/04	618.3	36.09	66	36.25	35.85	552.3	49,640	1.11%	大買/鉅額交易
2023/09/01	143	37.64	507.3	37.27	37.80	-364.3	47,580	-0.77%	大買/大賣/鉅額交易
2023/08/31	53	34.93	121.1	35.16	35.50	-68.1	43,695	-0.16%	大賣/
2023/08/30	145.3	33.84	101	34.04	34.45	44.3	41,668	0.11%	大買/大賣/
2023/08/29	84.8	34.39	59.5	34.36	33.60	25.3	38,568	0.07%
2023/08/28	12	33.92	59.2	33.01	33.45	-47.2	34,809	-0.14%
2023/08/25	437.7	33.66	33	34.76	33.70	404.7	33,163	1.22%	大買/鉅額交易
2023/08/24	137.9	34.39	167.3	34.36	34.30	-29.4	30,072	-0.10%	大買/大賣/
2023/08/23	62.3	31.82	87	32.32	33.00	-24.7	25,165	-0.10%
2023/08/22	119.5	30.23	47.7	30.21	30.00	71.8	22,764	0.32%	大買/
2023/08/21	50	28.36	78	27.95	29.00	-28	19,741	-0.14%
2023/08/18	126.3	27.91	82.9	27.51	26.40	43.4	16,996	0.26%	大買/
2023/08/17	1	24.55	22	25.69	26.40	-21	13,919	-0.15%
2023/08/16	76.3	24.58	59.2	24.50	24.00	17.1	12,651	0.14%
2023/08/15	78.5	25.96	19.3	25.80	25.70	59.2	11,336	0.52%
2023/08/14	47.1	25.13	71.6	24.71	25.75	-24.5	9,722	-0.25%
2023/08/11	16	23.80	38.2	23.79	24.00	-22.2	7,896	-0.28%
2023/08/10	22.4	23.15	30	23.26	23.25	-7.7	6,754	-0.11%
2023/08/09	10.6	22.06	22.6	21.86	22.45	-12.1	5,538	-0.22%
2023/08/08	2	21.35	4.1	21.02	21.30	-2.1	4,467	-0.05%
2023/08/07	0	0.00	3	19.50	19.50	-3	3,922	-0.08%
2023/08/04	0	0.00	1	19.30	19.35	-1	3,829	-0.03%
2023/08/02	1.1	19.65	3	19.65	19.50	-1.9	3,726	-0.05%
2023/08/01	220	20.31	53.1	20.49	20.40	166.9	3,400	4.91%	大買/鉅額交易
2023/07/31	4	20.13	41.5	20.19	20.20	-37.5	2,502	-1.50%
2023/07/28	0	0.00	6	18.40	18.40	-6	2,135	-0.28%
2023/07/27	0	0.00	2.1	17.53	17.95	-2.1	1,965	-0.11%
2023/07/25	2	17.05	2	17.15	17.05	0	1,870	0.00%
2023/07/24	1	16.80	7	16.85	16.80	-6	1,855	-0.32%
2023/07/21	1	17.05	70.1	17.01	17.10	-69.1	1,838	-3.76%
2023/07/19	3.1	17.63	0	0.00	17.65	3.1	1,814	0.17%
2023/07/18	3	17.95	39	18.79	18.00	-36	1,774	-2.03%
2023/07/17	31	18.06	2	18.40	18.40	29	1,632	1.78%
2023/07/14	0	0.00	1	16.70	16.75	-1	1,578	-0.06%
2023/07/13	1	16.80	0	0.00	16.70	1	1,575	0.06%
2023/07/12	10.1	17.00	0	0.00	16.90	10.1	1,568	0.64%
2023/07/10	3	17.25	2	17.20	17.30	1	1,534	0.07%
2023/07/07	2	17.55	0	0.00	17.55	2	1,529	0.13%
2023/07/06	2	18.50	0	0.00	18.55	2	1,457	0.14%
2023/07/05	17	18.86	20.1	18.90	18.85	-3.1	1,370	-0.22%
2023/07/03	0	0.00	9	18.39	18.35	-9	1,236	-0.73%
2023/06/28	0	0.00	1	18.05	18.00	-1	1,222	-0.08%
2023/06/27	1	18.10	0	0.00	18.00	1	1,227	0.08%
2023/06/26	10	18.30	0	0.00	18.25	10	1,214	0.82%
2023/06/21	25	18.42	0	0.00	18.50	25	1,212	2.06%
2023/06/19	1	18.45	0	0.00	18.35	1	1,202	0.08%
2023/06/16	1	18.20	0	0.00	18.35	1	1,212	0.08%
2023/06/15	11	18.16	0	0.00	18.25	11	1,202	0.91%
2023/06/14	72	18.38	5	18.40	18.30	67	1,220	5.49%
2023/06/12	3.1	17.80	0	0.00	17.80	3.1	1,153	0.27%
2023/06/09	0	0.00	0.1	17.85	17.85	-0.1	1,153	-0.01%
2023/06/08	3	17.90	0	0.00	17.80	3	1,167	0.26%
2023/06/07	1	17.95	0	0.00	17.90	1	1,197	0.08%
2023/06/02	5	17.67	0	0.00	17.70	5	1,290	0.39%
2023/05/29	0	0.00	1	17.80	17.75	-1	1,434	-0.07%
2023/05/25	1	17.55	1	17.50	17.50	0	1,654	0.00%
2023/05/24	1	17.55	1	17.65	17.70	0	1,663	0.00%
2023/05/23	1	17.55	0	0.00	17.55	1	1,670	0.06%
2023/05/18	0	0.00	1	17.65	17.65	-1	1,697	-0.06%
2023/05/17	1	17.45	2	17.40	17.45	-1	1,690	-0.06%
2023/05/16	1	17.30	1	17.30	17.35	0	1,689	0.00%
2023/05/15	0	17.10	0	0.00	17.10	0	1,695	0.00%
2023/05/12	0	17.15	0	0.00	17.15	0	1,722	0.00%
2023/05/11	3.1	17.04	0	0.00	17.05	3.1	1,748	0.17%
2023/05/10	1	17.30	0	0.00	17.30	1	1,776	0.06%
2023/05/09	2	17.25	0	0.00	17.20	2	1,795	0.11%
2023/05/05	1	17.35	0	0.00	17.35	1	1,895	0.05%
2023/04/25	0.1	17.70	0	0.00	17.25	0.1	2,183	0.00%
2023/04/21	0	0.00	3	17.80	17.65	-3	2,174	-0.14%
2023/04/20	0.1	18.05	0	0.00	17.90	0.1	2,181	0.00%
2023/04/19	3	18.05	2	18.15	18.05	1	2,202	0.05%
2023/04/13	5	18.95	0	0.00	18.75	5	2,174	0.23%
2023/04/12	0.2	18.80	0	0.00	18.95	0.2	2,181	0.01%
2023/04/07	5	18.90	0	0.00	18.80	5	2,382	0.21%
2023/03/31	0	18.75	6	18.80	18.80	-6	2,378	-0.25%
2023/03/30	0	18.62	0	0.00	18.65	0	2,381	0.00%
2023/03/29	0.1	18.50	0	0.00	18.40	0.1	2,382	0.00%
2023/03/27	21	18.85	10	18.85	18.90	11	2,399	0.46%
2023/03/24	0.2	18.76	0	0.00	18.90	0.2	2,411	0.01%
2023/03/21	0	0.00	1	18.90	18.90	-1	2,501	-0.04%
2023/03/20	0.1	18.75	1	18.75	18.75	-1	2,493	-0.04%
2023/03/17	0	0.00	2	18.75	18.75	-2	2,500	-0.08%
2023/03/16	0	18.30	0	0.00	18.10	0	2,482	0.00%
2023/03/15	0.1	18.55	1	18.55	18.40	-1	2,485	-0.04%
2023/03/14	1	18.40	1	18.30	18.30	0	2,503	0.00%
2023/03/10	1	18.75	1	18.50	18.55	0	2,519	0.00%
2023/03/09	1	19.20	1	18.90	18.90	0	2,567	0.00%
2023/03/08	12	18.87	1.2	18.87	18.90	10.8	2,646	0.41%
2023/03/07	1	18.60	1	18.80	18.80	0	2,610	0.00%
2023/03/06	1	18.85	5	18.85	18.75	-4	2,578	-0.16%
2023/03/03	1	18.60	1	18.80	18.70	0	2,542	0.00%
2023/03/02	1	18.30	1	18.50	18.50	0	2,473	0.00%
2023/03/01	1	18.45	1	18.45	18.40	0	2,456	0.00%
2023/02/24	0	0.00	1.6	18.47	18.45	-1.6	2,439	-0.07%
2023/02/23	1	18.60	1	18.70	18.80	0	2,341	0.00%
2023/02/21	0	0.00	24	18.15	18.10	-24	2,206	-1.09%
2023/02/16	0	0.00	1	17.80	17.80	-1	2,274	-0.04%
2023/02/15	11.1	17.61	1	17.55	17.65	10.1	2,368	0.42%
2023/02/13	1.1	17.45	1	17.60	17.55	0.1	2,472	0.00%
2023/02/10	1.1	17.75	2	17.70	17.60	-1	2,507	-0.04%
2023/02/08	1	18.30	4	18.25	18.25	-3	2,557	-0.12%
2023/02/07	0	0.00	1	18.00	18.00	-1	2,521	-0.04%
2023/02/06	0.1	17.85	1	17.95	17.85	-0.9	2,516	-0.04%
2023/02/03	6.1	18.08	22	18.06	18.10	-16	2,512	-0.63%
2023/02/02	13	18.17	34.6	17.98	18.45	-21.6	2,443	-0.89%
2023/02/01	0.1	17.25	0	0.00	17.35	0.1	2,258	0.00%
2023/01/16	0	0.00	1	16.55	16.60	-1	2,206	-0.05%
2023/01/13	3	16.85	3	16.70	16.50	0	2,209	0.00%
2023/01/12	0.1	16.80	3	16.75	16.65	-3	2,216	-0.13%
2023/01/09	1	16.90	1	17.00	16.85	0	2,240	0.00%
2023/01/06	2	16.60	0	0.00	16.55	2	2,226	0.09%
2023/01/05	2.1	16.60	0	0.00	16.50	2.1	2,262	0.09%
2023/01/04	0.1	16.45	0	0.00	16.60	0.1	2,282	0.00%
2023/01/03	0.1	16.20	0	0.00	16.20	0.1	2,273	0.00%
2022/12/28	0.1	16.80	0	0.00	16.60	0.1	2,261	0.00%
2022/12/27	2	16.63	1	16.70	16.80	1	2,197	0.05%
2022/12/26	2	15.90	0	0.00	15.90	2	2,089	0.10%
2022/12/21	0.1	15.85	0	0.00	15.80	0.1	2,149	0.01%
2022/12/20	0.1	16.05	0	0.00	15.70	0.1	2,155	0.00%
2022/12/19	0.1	16.55	0	0.00	16.10	0.1	2,157	0.00%
2022/12/16	0.5	16.65	0	0.00	16.60	0.5	2,147	0.02%
2022/12/15	24.1	16.85	0	0.00	16.90	24.1	2,136	1.13%
2022/12/14	29.7	17.02	3	16.97	17.05	26.7	2,130	1.25%
2022/12/09	0	0.00	1	16.75	16.70	-1	2,017	-0.05%
2022/12/08	1	16.40	0	0.00	16.45	1	2,037	0.05%
2022/12/07	0.1	16.85	1	16.70	16.70	-1	2,019	-0.05%
2022/12/06	1.1	17.01	0	0.00	16.95	1.1	2,003	0.05%
2022/12/05	0.1	17.75	0	17.75	17.55	0	1,984	0.00%
2022/12/01	3	17.75	0	0.00	17.65	3	1,981	0.15%
2022/11/29	5	16.90	0	0.00	16.90	5	1,819	0.27%
2022/11/28	0.1	16.85	0	0.00	16.90	0.1	1,830	0.00%
2022/11/25	0	0.00	0.5	17.05	16.90	-0.5	1,846	-0.03%
2022/11/22	0.1	16.80	0	0.00	16.80	0.1	1,867	0.00%
2022/11/21	0	0.00	5	16.85	16.75	-5	1,881	-0.27%
2022/11/11	0	0.00	2	16.80	16.65	-2	2,209	-0.09%
2022/11/09	1	16.35	0	0.00	16.40	1	2,258	0.04%
2022/11/07	5	16.25	5	16.15	16.25	0	2,359	0.00%
2022/11/04	0.1	15.45	5	15.35	15.75	-5	2,371	-0.21%
2022/11/01	0	0.00	1	15.35	15.50	-1	2,446	-0.04%
2022/10/27	6	15.16	0	0.00	15.20	6	2,455	0.24%
2022/10/25	5	15.25	0	0.00	15.05	5	2,467	0.20%
2022/10/17	0	14.90	0	0.00	15.45	0	2,509	0.00%
2022/10/14	0	0.00	2.2	15.53	15.55	-2.2	2,555	-0.09%
2022/10/13	1	15.02	0	0.00	14.85	1	2,557	0.04%
2022/10/12	1	15.95	0.5	15.90	15.70	0.5	2,536	0.02%
2022/10/07	1	17.10	0	0.00	17.10	1	2,569	0.04%
2022/10/06	0	0.00	1	17.30	17.35	-1	2,584	-0.04%
2022/10/04	1	17.10	0	0.00	17.20	1	2,616	0.04%
2022/09/30	0.6	16.55	0	0.00	16.80	0.6	2,643	0.02%
2022/09/29	1.4	16.97	0	0.00	16.80	1.4	2,669	0.05%
2022/09/28	12.8	16.88	0	0.00	16.60	12.8	2,681	0.48%
2022/09/27	1.1	17.50	0	0.00	17.60	1.1	2,671	0.04%
2022/09/26	5.1	17.60	0	0.00	17.70	5.1	2,700	0.19%
2022/09/23	2	18.20	0	0.00	18.30	2	2,734	0.07%
2022/09/21	2.1	18.51	0	0.00	18.40	2.1	2,787	0.08%
2022/09/13	0.1	19.20	0	0.00	19.00	0.1	2,875	0.00%
2022/09/08	0	0.00	5	18.75	18.60	-5	2,948	-0.17%
2022/09/07	1	18.50	0	0.00	18.45	1	2,957	0.03%
2022/09/02	3	19.98	0	0.00	19.90	3	2,952	0.10%
2022/09/01	1	20.10	2.5	20.15	20.10	-1.5	2,954	-0.05%
2022/08/31	3	20.10	0	0.00	20.15	3	2,949	0.10%
2022/08/24	2	20.95	3	20.40	20.45	-1	2,934	-0.03%
2022/08/22	6	23.85	0	0.00	23.90	6	2,700	0.22%
2022/08/19	0	23.65	100	23.70	23.70	-100	2,623	-3.81%
2022/08/18	0	0.00	3	23.43	23.50	-3	2,578	-0.12%
2022/08/16	47	23.01	1	22.75	23.05	46	2,493	1.84%
2022/08/15	74	22.83	0	22.80	22.95	74	2,403	3.08%
2022/08/12	2	21.50	0	0.00	21.80	2	2,242	0.09%
2022/08/11	0	0.00	43.2	21.23	21.20	-43.2	2,207	-1.96%
2022/08/10	43	20.75	5	20.75	20.80	38	2,152	1.77%
2022/08/08	0	19.85	0	0.00	19.90	0	2,104	0.00%
2022/08/02	1	19.50	0	0.00	19.55	1	2,134	0.05%
2022/07/27	0	19.60	0	0.00	19.60	0	2,162	0.00%
2022/07/25	0	0.00	7	19.87	20.00	-7	2,177	-0.32%
2022/07/22	0	0.00	2	20.10	20.10	-2	2,339	-0.09%
2022/07/21	1	20.35	5	20.00	20.30	-4	2,374	-0.17%
2022/07/18	5	19.65	0	0.00	19.70	5	2,354	0.21%
2022/07/12	0.1	18.20	0	0.00	17.90	0.1	2,284	0.00%
2022/07/06	2	18.00	0	0.00	18.00	2	2,235	0.09%
2022/07/04	2.1	18.20	0	0.00	18.00	2.1	2,235	0.09%
2022/07/01	2.1	18.65	1	18.50	18.30	1.1	2,228	0.05%
2022/06/30	4.2	19.75	4	19.30	19.20	0.2	2,182	0.01%
2022/06/29	1	20.15	0	0.00	20.15	1	2,141	0.05%
2022/06/28	0.2	20.50	0	0.00	20.40	0.2	2,147	0.01%
2022/06/27	0.1	20.95	0	0.00	20.85	0.1	2,160	0.00%
2022/06/23	6	20.63	5	20.46	20.45	1	2,159	0.05%
2022/06/22	1	21.00	0	0.00	21.15	1	2,131	0.05%
2022/06/20	4.1	21.32	0	0.00	21.10	4.1	2,186	0.19%
2022/06/17	9	22.08	4	22.10	21.85	5	2,188	0.23%
2022/06/16	0	0.00	3	22.60	22.40	-3	2,273	-0.13%
2022/06/15	3	22.80	0	0.00	22.80	3	2,310	0.13%
2022/06/14	0	0.00	2	22.70	22.75	-2	2,381	-0.08%
2022/06/13	0	0.00	8	23.15	22.95	-8	2,416	-0.33%
2022/06/10	0	0.00	10	23.65	23.55	-10	2,457	-0.41%
2022/06/09	0	23.40	0	0.00	23.40	0	2,624	0.00%
2022/06/08	2	23.65	1	23.70	23.45	1	2,771	0.04%
2022/05/31	1	23.25	0	0.00	23.15	1	2,938	0.03%
2022/05/30	6	23.08	0	0.00	23.10	6	2,971	0.20%
2022/05/24	1	23.25	1	22.95	22.95	0	3,177	0.00%
2022/05/20	0	0.00	7	23.34	23.35	-7	3,205	-0.22%
2022/05/19	0	0.00	5	23.23	23.45	-5	3,219	-0.16%
2022/05/18	0	23.20	2	23.43	23.40	-2	3,233	-0.06%
2022/05/12	1.5	22.07	0	0.00	21.95	1.5	3,316	0.05%
2022/05/11	0.3	22.70	0	0.00	22.55	0.3	3,308	0.01%
2022/05/10	0	0.00	1.1	22.40	22.65	-1.1	3,336	-0.03%
2022/05/09	0	0.00	9	22.35	22.25	-9	3,398	-0.26%
2022/05/06	0	0.00	9	22.80	22.90	-9	3,453	-0.26%
2022/05/05	1	22.95	1	23.10	22.95	0	3,498	0.00%
2022/05/03	1	22.25	0.1	22.35	22.20	0.9	3,606	0.02%
2022/04/29	1	22.80	1	22.40	22.40	0	3,637	0.00%
2022/04/28	3	22.63	2	22.63	22.45	1	3,647	0.03%
2022/04/27	1	21.30	8.6	21.15	21.65	-7.6	3,490	-0.22%
2022/04/26	3	22.07	1	22.05	22.00	2	3,466	0.06%
2022/04/25	3	22.25	2	22.35	22.05	1	3,516	0.03%
2022/04/21	0	0.00	1	23.75	23.60	-1	3,624	-0.03%
2022/04/20	1	23.40	30	23.43	23.50	-29	3,669	-0.79%
2022/04/19	0	0.00	1	23.40	23.25	-1	3,702	-0.03%
2022/04/18	0	0.00	1	23.10	23.25	-1	3,769	-0.03%
2022/04/14	0	0.00	5	23.60	23.60	-5	3,921	-0.13%
2022/04/13	1	23.25	0	0.00	23.65	1	3,976	0.03%
2022/04/11	4	22.95	0	0.00	22.90	4	4,088	0.10%
2022/04/08	2	23.45	0.3	23.50	23.60	1.7	4,183	0.04%
2022/04/07	0	0.00	1	23.60	23.35	-1	4,381	-0.02%
2022/04/06	1	23.90	0	0.00	23.95	1	4,413	0.02%
2022/04/01	2	23.95	0	0.00	24.05	2	4,544	0.04%
2022/03/31	1	24.25	1	24.10	24.10	0	4,612	0.00%
2022/03/30	0	0.00	30	24.45	24.35	-30	4,684	-0.64%
2022/03/29	3	24.20	13.2	24.20	24.30	-10.2	4,707	-0.22%
2022/03/25	0	24.30	0	0.00	24.10	0	4,776	0.00%
2022/03/23	1	24.35	0	0.00	24.35	1	4,820	0.02%
2022/03/22	10	24.10	11	24.35	24.35	-1	4,868	-0.02%
2022/03/18	0	0.00	0.2	23.95	24.05	-0.2	4,873	0.00%
2022/03/17	0	0.00	1	24.10	23.90	-1	4,886	-0.02%
2022/03/16	10.4	23.36	1	23.45	23.60	9.4	4,945	0.19%
2022/03/15	0.6	23.39	0	0.00	23.35	0.6	5,048	0.01%
2022/03/14	0	0.00	2	24.00	24.00	-2	5,213	-0.04%
2022/03/11	6	23.15	1	23.30	23.40	5	5,234	0.10%
2022/03/10	1	22.60	1	22.60	22.55	0	5,241	0.00%
2022/03/09	1.9	21.79	0	0.00	22.10	1.9	5,490	0.03%
2022/03/08	5.2	21.36	0.1	21.35	21.30	5.1	6,100	0.08%
2022/03/07	1	22.20	0	0.00	22.20	1	6,536	0.02%
2022/03/04	0	0.00	1	23.10	23.00	-1	6,816	-0.01%
2022/03/03	1	23.50	0	0.00	23.30	1	6,976	0.01%
2022/03/01	0	0.00	2	22.50	23.10	-2	7,282	-0.03%
2022/02/24	8	22.16	0	0.00	21.95	8	7,603	0.11%
2022/02/23	1	22.80	0	0.00	22.90	1	7,994	0.01%
2022/02/22	2	22.80	0	0.00	22.75	2	9,730	0.02%
2022/02/21	1	22.95	0.2	23.15	23.25	0.8	9,920	0.01%
2022/02/18	1	22.95	1	23.20	23.20	0	10,370	0.00%
2022/02/17	4	23.38	0	0.00	23.30	4	10,630	0.04%
2022/02/14	1	22.80	10	22.95	22.80	-9	11,312	-0.08%
2022/02/11	0	0.00	1	23.65	23.80	-1	11,390	-0.01%
2022/02/10	1	23.95	1	24.15	23.85	0	11,848	0.00%
2022/02/08	0.6	23.25	0	0.00	23.35	0.6	12,303	0.00%
2022/02/07	1	22.15	1	22.40	22.80	0	12,341	0.00%
2022/01/26	1	22.10	0	0.00	22.35	1	12,459	0.01%
2022/01/25	0	0.00	1	22.80	22.80	-1	12,781	-0.01%
2022/01/21	1.4	23.93	2	23.88	23.75	-0.6	12,988	0.00%
2022/01/20	5	24.25	1	24.20	24.30	4	13,139	0.03%
2022/01/19	0	0.00	10	24.15	24.15	-10	13,346	-0.07%
2022/01/18	2	24.73	0	0.00	24.50	2	13,490	0.01%
2022/01/17	10	24.75	3	24.67	24.70	7	13,597	0.05%
2022/01/14	1	24.05	30	23.95	24.05	-29	13,645	-0.21%
2022/01/13	0	0.00	1	24.30	24.35	-1	13,738	-0.01%
2022/01/11	3	23.93	2	23.98	23.85	1	13,874	0.01%
2022/01/10	1	24.10	0	0.00	24.20	1	13,892	0.01%
2022/01/07	8	24.76	8	24.45	24.45	0	14,101	0.00%
2022/01/06	60	24.85	2.1	24.88	24.90	57.9	14,100	0.41%
2022/01/05	0	0.00	1	25.20	25.20	-1	14,173	-0.01%
2022/01/04	1	25.70	20.6	25.34	25.30	-19.6	14,227	-0.14%
2022/01/03	3	25.93	60	25.78	25.75	-57	14,271	-0.40%
2021/12/30	11	26.18	28	26.08	26.30	-17	14,351	-0.12%
2021/12/29	0	0.00	9	25.90	25.90	-9	14,346	-0.06%
2021/12/28	6	26.01	0.6	26.05	25.80	5.4	14,537	0.04%
2021/12/27	5	25.55	1	25.75	25.80	4	14,593	0.03%
2021/12/24	10	25.56	3	25.82	25.50	7	14,676	0.05%
2021/12/23	0	0.00	3	25.55	25.50	-3	14,750	-0.02%
2021/12/22	13	25.28	10	25.42	25.25	3	14,909	0.02%
2021/12/21	4	25.40	3	25.33	25.20	1	14,934	0.01%
2021/12/20	7	25.07	0	0.00	25.10	7	14,974	0.05%
2021/12/17	2	25.28	18.4	25.22	25.20	-16.4	15,111	-0.11%
2021/12/16	45	25.61	4.2	25.80	25.60	40.8	15,187	0.27%
2021/12/15	2	25.55	2	25.58	25.55	0	15,263	0.00%
2021/12/14	6	25.12	25	25.12	25.20	-19	15,406	-0.12%
2021/12/13	2	25.65	6	25.74	25.70	-4	15,642	-0.03%
2021/12/10	1.8	25.80	2	25.83	25.55	-0.2	15,772	0.00%
2021/12/09	2	26.15	24	26.08	26.05	-22	15,881	-0.14%
2021/12/08	3	26.45	2	26.85	26.25	1	16,054	0.01%
2021/12/07	7	26.43	15	26.06	26.25	-8	16,466	-0.05%
2021/12/06	3	26.55	8.6	26.49	26.65	-5.6	17,210	-0.03%
2021/12/03	4	26.81	42	26.72	26.75	-38	17,898	-0.21%
2021/12/02	46	27.06	65	26.49	26.05	-19	18,893	-0.10%
2021/12/01	32	26.70	20.3	26.49	26.85	11.7	21,956	0.05%
2021/11/30	31	25.86	8	26.01	25.75	23	23,630	0.10%
2021/11/29	11	24.44	23	24.70	24.85	-12	24,182	-0.05%
2021/11/26	5.2	25.65	21	25.53	25.20	-15.8	24,439	-0.06%
2021/11/25	3	25.58	2	25.75	25.55	1	24,500	0.00%
2021/11/24	1.4	25.59	2	25.55	25.70	-0.6	24,757	0.00%
2021/11/23	43	25.61	5.1	26.10	25.55	37.9	24,868	0.15%
2021/11/22	16	26.26	1.1	26.39	26.00	14.9	25,040	0.06%
2021/11/19	46.2	27.15	45.1	27.37	26.60	1.1	25,143	0.00%
2021/11/18	33	26.32	2	26.00	26.00	31	23,899	0.13%
2021/11/17	3	26.37	10	26.27	26.60	-7	24,198	-0.03%
2021/11/16	17	25.79	34	25.88	25.75	-17	23,951	-0.07%
2021/11/15	5	25.38	12	25.47	25.50	-7	23,867	-0.03%
2021/11/12	15	25.32	1	25.00	25.00	14	24,105	0.06%
2021/11/11	9	25.38	11	25.59	25.45	-2	24,211	-0.01%
2021/11/10	5	24.98	6	24.83	24.85	-1	24,325	0.00%
2021/11/09	70	25.55	34	25.74	25.25	36	24,701	0.15%
2021/11/08	12	25.35	8	25.36	25.40	4	24,982	0.02%
2021/11/05	9	25.16	8	25.18	25.25	1	25,683	0.00%
2021/11/04	1	24.60	3	24.62	24.45	-2	26,515	-0.01%
2021/11/03	13	24.30	10	24.48	24.55	3	27,576	0.01%
2021/11/02	61	24.97	7.2	25.27	24.30	53.8	28,902	0.19%
2021/11/01	2.8	24.51	4.1	24.50	24.45	-1.3	31,450	0.00%
2021/10/29	2	24.15	4.1	24.04	23.90	-2.1	33,638	-0.01%
2021/10/28	4	24.34	7	24.30	24.25	-3	34,847	-0.01%
2021/10/27	9	24.64	10	24.70	24.85	-1	35,551	0.00%
2021/10/26	13	24.53	4	24.56	24.20	9	37,758	0.02%
2021/10/25	14	24.18	11	24.34	24.35	3	38,110	0.01%
2021/10/22	7	24.35	12	24.20	24.40	-5	38,221	-0.01%
2021/10/21	4	24.04	23.2	24.04	23.85	-19.2	38,369	-0.05%
2021/10/20	9	24.23	10	24.17	24.05	-1	38,612	0.00%
2021/10/19	3	23.90	12	24.08	24.05	-9	38,817	-0.02%
2021/10/18	5.8	23.95	10.2	23.60	23.60	-4.3	39,240	-0.01%
2021/10/15	8	24.01	5.1	24.08	23.85	2.9	39,725	0.01%
2021/10/14	0	0.00	6	23.21	23.15	-6	39,654	-0.02%
2021/10/13	5.6	23.09	103	23.45	22.80	-97.4	39,685	-0.25%	大賣/
2021/10/12	23	23.43	102	23.80	23.65	-79	39,739	-0.20%	大賣/
2021/10/08	17	24.30	12.6	24.26	24.25	4.4	39,992	0.01%
2021/10/07	133	24.86	26.7	24.70	24.65	106.3	40,374	0.26%	大買/鉅額交易
2021/10/06	11.8	24.15	6.1	23.89	24.10	5.7	41,904	0.01%
2021/10/05	6	23.40	37	22.93	24.00	-31	43,296	-0.07%
2021/10/04	6	23.81	14	23.40	23.00	-8	43,223	-0.02%
2021/10/01	5	24.46	0	0.00	24.10	5	43,315	0.01%
2021/09/30	9	25.21	3	25.18	25.30	6	43,355	0.01%
2021/09/29	5	25.17	6	24.97	24.90	-1	43,544	0.00%
2021/09/28	4	26.18	3	26.10	26.05	1	44,063	0.00%
2021/09/27	4	26.69	0.5	26.70	26.50	3.5	44,114	0.01%
2021/09/24	5.5	26.93	4	26.71	26.80	1.5	44,145	0.00%
2021/09/23	1	26.20	2	26.75	26.25	-1	44,083	0.00%
2021/09/22	11	26.13	3	25.95	26.05	8	44,133	0.02%
2021/09/17	5	26.86	0	0.00	27.00	5	44,073	0.01%
2021/09/16	16	27.36	6	26.99	26.80	10	43,959	0.02%
2021/09/15	11	27.16	7	26.91	26.85	4	43,793	0.01%
2021/09/14	6	27.47	25	27.34	27.15	-19	43,716	-0.04%
2021/09/13	6	27.52	0	0.00	27.30	6	43,573	0.01%
2021/09/10	22	27.88	11	27.99	27.95	11	43,362	0.03%
2021/09/09	59	27.90	19	27.94	27.75	40	42,888	0.09%
2021/09/08	32	27.54	24	27.29	27.05	8	42,075	0.02%
2021/09/07	36	28.67	35.4	28.53	28.40	0.7	41,379	0.00%
2021/09/06	76.4	29.45	175	29.41	30.20	-98.7	40,346	-0.24%	大賣/
2021/09/03	132	28.13	123	28.34	28.80	9	36,730	0.02%	大買/大賣/
2021/09/02	134	27.69	43	27.07	26.20	91	34,741	0.26%	大買/
2021/09/01	40	26.65	25	26.99	27.05	15	34,525	0.04%
2021/08/31	11	25.56	3	25.65	25.70	8	34,291	0.02%
2021/08/30	27	27.68	11	27.61	27.80	16	34,118	0.05%
2021/08/27	1	27.25	6	27.21	27.35	-5	33,923	-0.01%
2021/08/26	18	27.80	33	27.59	27.20	-15	34,011	-0.04%
2021/08/25	17	27.23	37	27.10	27.00	-20	33,962	-0.06%
2021/08/24	54	27.07	16	26.75	26.65	38	33,608	0.11%
2021/08/23	7	26.74	5	26.50	26.95	2	33,387	0.01%
2021/08/20	18	24.78	18	24.86	24.80	0	33,119	0.00%
2021/08/19	6	24.96	9	24.99	24.60	-3	33,003	-0.01%
2021/08/18	16.1	24.53	26	24.91	25.70	-9.9	33,223	-0.03%
2021/08/17	24	24.62	28	25.06	24.10	-4	33,752	-0.01%
2021/08/16	13	25.33	36	24.86	24.90	-23	33,505	-0.07%
2021/08/13	27	26.16	144	25.64	25.55	-117	33,200	-0.35%	大賣/鉅額交易
2021/08/12	54	27.18	25.4	27.26	26.90	28.6	32,832	0.09%
2021/08/11	85	27.31	63	27.30	26.50	22	32,317	0.07%
2021/08/10	436	28.61	207	27.68	28.10	229	31,599	0.72%	大買/大賣/鉅額交易
2021/08/09	79	29.55	91	29.77	29.35	-12	30,664	-0.04%
2021/08/06	107.7	29.93	59	30.08	29.25	48.7	29,741	0.16%	大買/
2021/08/05	138	30.74	571.3	30.13	30.65	-433.3	28,528	-1.52%	大買/大賣/鉅額交易
2021/08/04	134	28.36	106.5	28.30	29.00	27.5	26,027	0.11%	大買/大賣/
2021/08/03	55	26.80	83	26.15	27.75	-28	23,989	-0.12%
2021/08/02	138	25.71	76	25.40	25.50	62	22,932	0.27%	大買/
2021/07/30	140.5	26.44	63.5	26.41	25.60	77	22,352	0.34%	大買/
2021/07/29	28	24.55	38	24.67	24.65	-10	20,122	-0.05%
2021/07/28	28	23.43	7	23.35	23.50	21	19,872	0.11%
2021/07/27	40.1	24.69	34	24.78	24.55	6.1	20,121	0.03%
2021/07/26	43	24.92	59	24.65	24.95	-16	20,232	-0.08%
2021/07/23	481	24.13	6	24.10	24.15	475	20,526	2.31%	大買/鉅額交易
2021/07/22	32	24.26	31	24.64	24.35	1	21,128	0.00%
2021/07/21	65	23.70	76.1	23.73	23.80	-11.1	22,342	-0.05%
2021/07/20	26	22.73	0	0.00	22.70	26	22,607	0.12%
2021/07/19	12	23.55	7	23.49	23.45	5	23,761	0.02%
2021/07/16	1	23.70	2	23.70	24.00	-1	24,118	0.00%
2021/07/15	15	23.95	5	23.64	24.20	10	24,197	0.04%
2021/07/14	8	23.34	7	23.56	23.35	1	24,228	0.00%
2021/07/13	69.7	25.28	80	25.36	24.50	-10.3	24,184	-0.04%
2021/07/12	163.7	23.72	275	24.39	24.65	-111.3	22,801	-0.49%	大買/大賣/鉅額交易
2021/07/09	0	0.00	21	22.40	22.45	-21	21,461	-0.10%
2021/07/08	9	22.59	22	22.59	22.50	-13	21,806	-0.06%
2021/07/07	20	22.22	3	22.33	22.30	17	22,353	0.08%
2021/07/06	35	22.19	4	22.19	22.15	31	22,663	0.14%
2021/07/05	48	22.45	54	22.61	22.90	-6	22,708	-0.03%
2021/07/02	4	21.58	1	21.55	21.55	3	22,481	0.01%
2021/07/01	13	21.36	1	21.80	21.15	12	22,737	0.05%
2021/06/30	0	0.00	1	21.55	21.55	-1	23,033	0.00%
2021/06/29	13	21.40	3	21.78	21.30	10	23,082	0.04%
2021/06/28	0	0.00	9	21.72	21.75	-9	23,092	-0.04%
2021/06/25	3	21.60	5	21.71	21.45	-2	23,186	-0.01%
2021/06/24	11	21.35	0	0.00	21.55	11	23,252	0.05%
2021/06/23	0	0.00	36	21.30	21.30	-36	23,282	-0.15%
2021/06/22	36	20.80	4	21.03	20.85	32	23,386	0.14%
2021/06/21	7.1	20.69	1	21.00	20.65	6.1	23,434	0.03%
2021/06/18	11	21.50	1	21.45	21.40	10	24,068	0.04%
2021/06/16	10	21.37	2	21.35	21.25	8	25,304	0.03%
2021/06/15	8	22.07	83	22.05	21.95	-75	26,279	-0.29%
2021/06/11	44	21.75	1	21.70	21.70	43	26,200	0.16%
2021/06/10	48	21.82	22	21.94	21.75	26	26,202	0.10%
2021/06/09	50	22.10	30	21.98	21.95	20	26,084	0.08%
2021/06/08	0	0.00	11	21.51	21.65	-11	25,538	-0.04%
2021/06/07	1	20.90	0	0.00	21.05	1	25,482	0.00%
2021/06/04	3	21.37	2	21.38	21.10	1	25,388	0.00%
2021/06/03	17	21.72	37	21.75	21.90	-20	25,315	-0.08%
2021/06/02	74	21.67	265	21.75	21.50	-191	25,091	-0.76%	大賣/鉅額交易
2021/06/01	15.3	21.59	14.1	21.51	21.45	1.2	24,765	0.01%
2021/05/31	5	21.40	66.2	21.19	21.20	-61.2	24,673	-0.25%
2021/05/28	1.3	21.10	42	21.34	21.15	-40.7	24,555	-0.17%
2021/05/27	46	20.54	2	20.75	20.80	44	24,655	0.18%
2021/05/26	11	21.13	4	20.88	20.75	7	24,700	0.03%
2021/05/25	133	21.07	86	21.16	21.50	47	24,384	0.19%	大買/
2021/05/24	35	18.81	5	19.60	19.70	30	23,592	0.13%
2021/05/21	5	19.15	0	0.00	19.10	5	23,619	0.02%
2021/05/20	2	19.15	2	18.80	18.90	0	23,705	0.00%
2021/05/19	0	0.00	6	19.38	19.55	-6	23,679	-0.03%
2021/05/18	5	18.70	4	18.75	18.75	1	23,624	0.00%
2021/05/17	39	17.63	12	17.01	17.05	27	23,690	0.11%
2021/05/14	10	19.10	0	0.00	18.70	10	23,551	0.04%
2021/05/13	12	18.98	9	18.33	19.00	3	23,366	0.01%
2021/05/12	86	18.96	11	19.53	18.90	75	23,170	0.32%
2021/05/11	54	20.83	5	20.94	20.80	49	22,941	0.21%
2021/05/10	19	22.30	17	22.60	22.25	2	22,796	0.01%
2021/05/07	72	22.95	17	22.83	23.25	55	22,644	0.24%
2021/05/06	3	22.32	3	22.57	22.15	0	22,446	0.00%
2021/05/05	12	22.60	1	22.90	22.00	11	22,372	0.05%
2021/05/04	59	22.59	12	22.45	22.50	47	22,259	0.21%
2021/05/03	31	24.02	22	24.30	23.30	9	21,948	0.04%
2021/04/29	90	25.98	55	25.43	25.30	35	22,047	0.16%
2021/04/28	18	26.24	18	26.27	26.70	0	21,976	0.00%
2021/04/27	25	25.61	93	26.01	26.00	-68	22,434	-0.30%
2021/04/26	58	24.52	10	24.73	24.80	48	21,944	0.22%
2021/04/23	23	22.05	52.1	22.21	22.55	-29.1	21,284	-0.14%
2021/04/22	27	21.04	64	21.39	20.50	-37	20,128	-0.18%
2021/04/21	7	21.01	3	20.97	20.90	4	19,705	0.02%
2021/04/20	13	21.20	22	21.39	21.20	-9	19,587	-0.05%
2021/04/19	58	20.82	13	20.57	21.00	45	19,504	0.23%
2021/04/16	10	20.33	11	20.25	20.55	-1	19,257	-0.01%
2021/04/15	31	20.10	6	20.10	20.10	25	19,080	0.13%
2021/04/14	16	20.08	14	19.44	19.80	2	18,920	0.01%
2021/04/13	78	21.47	78	20.98	20.30	0	18,627	0.00%
2021/04/12	25	20.50	32	21.03	20.60	-7	17,965	-0.04%
2021/04/09	51	20.20	42	20.10	20.05	9	17,702	0.05%
2021/04/08	1	20.15	9	19.81	19.95	-8	17,572	-0.05%
2021/04/07	60	19.14	39.7	19.48	19.25	20.3	17,205	0.12%
2021/04/06	4	18.96	9	19.03	19.10	-5	17,117	-0.03%
2021/04/01	9	18.69	12	18.65	18.55	-3	17,121	-0.02%
2021/03/31	13	18.78	31	18.75	18.65	-18	17,081	-0.11%
2021/03/30	31	18.50	62	18.57	18.65	-31	17,135	-0.18%
2021/03/29	23	18.50	50	18.44	18.35	-27	17,362	-0.16%
2021/03/26	3	18.52	1	18.65	18.35	2	17,325	0.01%
2021/03/25	6	18.24	20.5	18.45	18.20	-14.5	17,241	-0.08%
2021/03/24	73	18.36	20	18.30	18.30	53	17,159	0.31%
2021/03/23	111	18.59	61	18.68	18.45	50	17,149	0.29%	大買/
2021/03/22	32	18.87	20	18.92	18.90	12	16,568	0.07%
2021/03/19	7	18.10	25	18.30	18.50	-18	15,787	-0.11%
2021/03/18	34	17.82	58.5	18.34	17.55	-24.5	15,329	-0.16%
2021/03/17	3	17.03	3	17.08	16.90	0	14,517	0.00%
2021/03/16	0	0.00	1	16.90	16.85	-1	15,043	-0.01%
2021/03/15	0	0.00	1	16.65	16.65	-1	15,376	-0.01%
2021/03/12	20	16.73	20	16.60	16.60	0	16,595	0.00%
2021/03/11	2	16.48	27	16.51	16.60	-25	17,823	-0.14%
2021/03/10	2	16.05	0	0.00	16.00	2	18,883	0.01%
2021/03/09	0	0.00	1	15.80	15.85	-1	20,295	0.00%
2021/03/08	2	16.15	1	16.10	16.00	1	21,049	0.00%
2021/03/05	22.3	16.22	0	0.00	16.15	22.3	21,536	0.10%
2021/03/04	12	16.57	5	16.50	16.55	7	22,386	0.03%
2021/03/03	15	16.92	1	16.50	17.10	14	22,715	0.06%
2021/03/02	6	17.78	5	17.47	17.00	1	22,914	0.00%
2021/02/26	0	0.00	6	17.15	17.15	-6	23,201	-0.03%
2021/02/25	3	17.05	1	17.10	17.00	2	25,293	0.01%
2021/02/24	5	17.03	15	17.10	16.80	-10	26,346	-0.04%
2021/02/23	1	16.85	5	17.20	17.20	-4	26,401	-0.02%
2021/02/22	8	17.04	7	16.90	17.00	1	26,273	0.00%
2021/02/19	1	17.00	1	16.70	17.00	0	26,200	0.00%
2021/02/18	4	16.79	18	16.81	16.85	-14	26,146	-0.05%
2021/02/17	5	16.50	21	16.64	16.70	-16	26,024	-0.06%
2021/02/05	2	15.53	5	15.70	15.50	-3	25,771	-0.01%
2021/02/04	0	0.00	5	15.85	15.70	-5	25,743	-0.02%
2021/02/03	10.2	15.83	0	0.00	15.80	10.2	25,738	0.04%
2021/02/02	19	16.14	6	16.30	16.20	13	25,718	0.05%
2021/02/01	0	0.00	5	16.05	15.90	-5	25,574	-0.02%
2021/01/29	15	16.01	7	15.73	15.50	8	25,475	0.03%
2021/01/28	6	16.02	0	0.00	16.05	6	25,412	0.02%
2021/01/27	1	16.50	0.3	16.50	16.50	0.7	25,422	0.00%
2021/01/26	22	16.44	10	16.45	16.45	12	25,447	0.05%
2021/01/25	22	17.09	40	16.96	16.95	-18	25,381	-0.07%
2021/01/22	31	17.10	31	17.39	17.30	0	25,339	0.00%
2021/01/21	15.5	16.88	7	17.39	16.75	8.5	24,989	0.03%
2021/01/20	130	17.60	59	16.77	16.60	71	24,558	0.29%	大買/
2021/01/19	33	17.41	77	18.24	18.40	-44	23,282	-0.19%
2021/01/18	0	0.00	18	15.50	16.75	-18	22,232	-0.08%
2021/01/15	9	16.62	4	16.73	16.30	5	22,298	0.02%
2021/01/14	2	16.85	1	16.85	16.85	1	22,326	0.00%
2021/01/13	0	0.00	28	17.03	16.80	-28	22,593	-0.12%
2021/01/12	27	16.98	5	17.15	16.45	22	22,486	0.10%
2021/01/11	29	17.12	3	17.10	17.20	26	22,233	0.12%
2021/01/08	8	16.60	4	16.50	16.60	4	22,116	0.02%
2021/01/07	0	0.00	35	16.45	16.50	-35	22,150	-0.16%
2021/01/06	38	16.87	21	16.65	16.40	17	22,402	0.08%
2021/01/05	1	17.00	10	17.08	17.00	-9	22,362	-0.04%
2021/01/04	26	16.60	9	16.55	16.70	17	23,348	0.07%
2020/12/31	11	17.43	5	17.00	17.00	6	24,338	0.02%
2020/12/30	9	17.64	4	17.65	17.50	5	24,317	0.02%
2020/12/29	16.5	18.03	58	17.85	17.60	-41.5	24,299	-0.17%
2020/12/28	3	18.18	21	17.60	18.15	-18	24,212	-0.07%
2020/12/25	30	17.50	0	0.00	17.30	30	24,012	0.12%
2020/12/24	17	17.55	5	17.55	17.25	12	24,580	0.05%
2020/12/23	37	17.68	15	17.70	17.55	22	24,708	0.09%
2020/12/22	1	17.75	0	0.00	17.10	1	24,496	0.00%
2020/12/21	7	17.95	1	17.80	17.95	6	24,469	0.02%
2020/12/18	6	18.13	2	18.25	17.80	4	24,663	0.02%
2020/12/17	7	18.24	7	17.96	18.30	0	24,837	0.00%
2020/12/16	6	17.80	0	0.00	18.10	6	24,926	0.02%
2020/12/15	9	17.42	0	0.00	17.20	9	24,906	0.04%
2020/12/14	1	17.85	8	17.88	17.90	-7	24,946	-0.03%
2020/12/11	3	16.80	4.3	17.26	17.35	-1.3	25,346	-0.01%
2020/12/10	19.1	17.73	49	18.13	17.60	-30	25,770	-0.12%
2020/12/09	11	19.50	23	19.50	19.50	-12	26,092	-0.05%
2020/12/08	53	20.59	34	20.16	20.80	19	25,833	0.07%
2020/12/07	31	20.27	21.3	20.22	20.65	9.7	24,665	0.04%
2020/12/04	19	18.36	47	18.07	18.80	-28	23,431	-0.12%
2020/12/03	46.3	16.92	50.1	16.79	17.10	-3.8	22,291	-0.02%
2020/12/02	20.1	15.71	11.9	15.79	16.00	8.2	21,137	0.04%
2020/12/01	4	14.80	10	14.87	14.95	-6	20,557	-0.03%
2020/11/30	7	14.41	5	14.70	14.60	2	20,137	0.01%
2020/11/27	3	13.70	12	13.75	13.85	-9	19,216	-0.05%
2020/11/26	1	13.55	30.4	13.35	13.55	-29.4	18,917	-0.16%
2020/11/25	2	13.35	59	13.41	13.45	-57	18,602	-0.31%
2020/11/24	156	13.45	163	13.41	13.25	-7	18,030	-0.04%	大買/大賣/
2020/11/23	39	12.31	14.1	12.86	12.90	24.9	15,856	0.16%
2020/11/20	15	11.70	0	0.00	11.75	15	14,750	0.10%
2020/11/19	17	11.29	2	11.30	11.35	15	14,571	0.10%
2020/11/18	3	11.40	1	11.30	11.30	2	14,639	0.01%
2020/11/16	1	11.20	1.6	11.23	11.10	-0.6	15,115	0.00%
2020/11/12	1	11.30	1	11.10	11.15	0	15,547	0.00%
2020/11/11	11	11.18	13	11.20	11.15	-2	15,895	-0.01%
2020/11/10	4	11.20	0	0.00	11.20	4	15,948	0.03%
2020/11/09	8.3	11.43	0	0.00	11.40	8.3	15,935	0.05%
2020/11/06	22.3	11.15	3	11.30	11.10	19.3	15,924	0.12%
2020/11/05	16	11.32	1	11.30	11.30	15	16,133	0.09%
2020/11/04	1.9	11.42	1	11.60	11.45	0.9	16,157	0.01%
2020/10/30	2.6	11.28	0	0.00	11.20	2.6	16,393	0.02%
2020/10/28	1.2	12.14	0	0.00	11.85	1.2	16,457	0.01%
2020/10/26	16	12.37	0	0.00	12.30	16	16,397	0.10%
2020/10/23	4	12.46	2	12.88	12.40	2	16,383	0.01%
2020/10/21	44	12.65	43	12.53	12.45	1	17,697	0.01%
2020/10/16	2	12.30	7	12.29	12.20	-5	18,113	-0.03%
2020/10/15	12	12.50	30	12.60	12.45	-18	18,149	-0.10%
2020/10/14	1	12.50	9	12.68	12.60	-8	17,999	-0.04%
2020/10/13	2	12.50	1	12.50	12.45	1	17,783	0.01%
2020/10/12	15	12.77	11	12.65	12.85	4	17,691	0.02%
2020/10/08	17	12.50	28	12.48	12.80	-11	16,660	-0.07%
2020/10/07	10	11.65	1	11.70	11.65	9	15,596	0.06%
2020/10/06	1	11.60	0	0.00	11.55	1	15,445	0.01%
2020/10/05	1	11.70	11	11.71	11.60	-10	15,510	-0.06%
2020/09/30	4	11.53	7	11.56	11.70	-3	15,428	-0.02%
2020/09/29	29	11.74	10	11.90	11.70	19	15,331	0.12%
2020/09/28	0	0.00	13	11.26	11.30	-13	15,082	-0.09%
2020/09/25	12	10.62	0	0.00	10.30	12	15,003	0.08%
2020/09/24	6	11.06	0	0.00	11.05	6	15,028	0.04%
2020/09/23	7	11.29	12	11.30	11.20	-5	15,112	-0.03%
2020/09/22	10	12.80	71	13.00	12.95	-61	14,912	-0.41%
2020/09/21	8	13.15	0	0.00	13.05	8	14,723	0.05%
2020/09/18	7	13.29	2	13.48	13.30	5	14,571	0.03%
2020/09/17	11	13.30	12	13.23	13.35	-1	14,499	-0.01%
2020/09/16	10	13.55	25	13.52	13.40	-15	14,458	-0.10%
2020/09/15	33.1	13.84	1	13.90	13.60	32.1	14,093	0.23%
2020/09/14	19	13.65	22	13.70	13.95	-3	13,490	-0.02%
2020/09/11	10	12.67	1	12.75	12.70	9	12,634	0.07%
2020/09/10	2	12.60	3	12.68	12.60	-1	12,501	-0.01%
2020/09/09	1	12.45	3	12.58	12.60	-2	12,495	-0.02%
2020/09/08	1	12.35	21	12.42	12.40	-20	12,524	-0.16%
2020/09/07	6	12.66	1	12.35	12.40	5	12,692	0.04%
2020/09/04	10	12.13	0	0.00	12.30	10	12,518	0.08%
2020/09/03	1	12.65	1	12.55	12.70	0	12,598	0.00%
2020/09/01	3	12.40	0	0.00	12.40	3	12,791	0.02%
2020/08/31	16	12.41	0	0.00	12.40	16	12,804	0.12%
2020/08/28	12	12.35	0	0.00	12.35	12	12,926	0.09%
2020/08/26	2	12.50	0	0.00	12.45	2	13,041	0.02%
2020/08/25	9	12.38	0	0.00	12.40	9	13,082	0.07%
2020/08/20	25	12.10	0	0.00	11.95	25	13,678	0.18%
2020/08/19	1	13.10	2	13.18	13.15	-1	13,485	-0.01%
2020/08/18	1	13.90	7	13.71	13.60	-6	13,783	-0.04%
2020/08/17	13	13.46	4	13.53	13.50	9	14,643	0.06%
2020/08/14	15	12.73	10	12.85	12.85	5	15,164	0.03%
2020/08/11	0	0.00	5	13.00	12.85	-5	15,645	-0.03%
2020/08/10	15	12.73	0	0.00	12.70	15	15,571	0.10%
2020/08/07	1	12.95	0	0.00	12.70	1	15,607	0.01%
2020/08/06	0	0.00	6	12.83	12.80	-6	15,558	-0.04%
2020/08/05	2	12.80	1	12.65	12.65	1	15,573	0.01%
2020/07/31	20	12.53	12	12.45	12.45	8	15,792	0.05%
2020/07/30	0	0.00	5	12.45	12.45	-5	15,953	-0.03%
2020/07/29	8	12.20	1	12.10	12.25	7	16,109	0.04%
2020/07/28	21	13.12	26	13.30	12.30	-5	16,093	-0.03%
2020/07/27	0	0.00	8	12.24	12.10	-8	14,859	-0.05%
2020/07/24	3	11.98	0	0.00	11.90	3	14,983	0.02%
2020/07/23	0	0.00	92	12.69	12.45	-92	15,158	-0.61%
2020/07/22	1	11.95	0	0.00	11.85	1	14,855	0.01%
2020/07/17	11	11.45	0	0.00	11.65	11	16,118	0.07%
2020/07/16	2	11.93	0	0.00	12.05	2	16,755	0.01%
2020/07/15	2	11.70	4	11.90	11.70	-2	16,935	-0.01%
2020/07/14	0	0.00	10	12.05	12.00	-10	17,270	-0.06%
2020/07/13	0	0.00	2	12.20	12.15	-2	17,607	-0.01%
2020/07/10	5	12.20	0	0.00	12.20	5	17,621	0.03%
2020/07/08	3	13.08	9	13.15	13.05	-6	17,545	-0.03%
2020/07/07	6	13.21	18	13.20	12.95	-12	17,497	-0.07%
2020/07/06	4	13.35	7	13.36	13.35	-3	17,123	-0.02%
2020/07/03	9	12.96	1	13.00	13.00	8	16,896	0.05%
2020/07/02	1	12.75	1	12.65	12.70	0	16,861	0.00%
2020/07/01	1	12.50	0	0.00	12.50	1	16,738	0.01%
2020/06/30	0	0.00	3	12.20	12.25	-3	16,677	-0.02%
2020/06/29	7	12.15	2	12.15	12.15	5	16,648	0.03%
2020/06/23	0	0.00	1	12.30	12.55	-1	16,686	-0.01%
2020/06/22	7	12.81	3	12.60	12.35	4	16,671	0.02%
2020/06/19	0	0.00	3	12.18	12.30	-3	16,686	-0.02%
2020/06/18	3	12.07	0	0.00	12.00	3	16,792	0.02%
2020/06/17	1	12.05	0	0.00	12.00	1	16,781	0.01%
2020/06/15	1	12.15	0	0.00	11.85	1	16,769	0.01%
2020/06/11	1	11.70	2	11.80	11.65	-1	16,465	-0.01%
2020/06/10	5	11.81	37	11.81	11.75	-32	16,346	-0.20%
2020/06/09	41	12.70	4	12.75	12.70	37	16,044	0.23%
2020/06/08	6	13.10	28	13.09	12.90	-22	16,000	-0.14%
2020/06/05	0	0.00	80	12.64	12.65	-80	15,713	-0.51%
2020/06/04	151	12.62	1	12.60	12.55	150	15,571	0.96%	大買/鉅額交易
2020/06/02	12	12.55	0	0.00	12.45	12	15,391	0.08%
2020/06/01	3	12.45	3	12.40	12.45	0	15,419	0.00%
2020/05/29	5	12.45	11	12.35	12.45	-6	15,353	-0.04%
2020/05/28	14	12.23	2	12.45	12.20	12	15,195	0.08%
2020/05/27	6	12.43	9	12.59	12.30	-3	14,948	-0.02%
2020/05/26	2	13.30	0	0.00	13.30	2	14,452	0.01%
2020/05/25	8	13.69	4	13.76	13.55	4	14,151	0.03%
2020/05/22	23	13.91	10	14.03	13.90	13	13,764	0.09%
2020/05/21	2	12.55	23.8	12.55	13.20	-21.8	12,518	-0.17%
2020/05/20	13	12.13	14	12.17	12.00	-1	11,598	-0.01%
2020/05/19	7	11.94	10	12.15	11.90	-3	11,337	-0.03%
2020/05/18	3	12.10	0	0.00	11.95	3	11,161	0.03%
2020/05/15	1	11.50	0	0.00	11.75	1	10,866	0.01%
2020/05/14	8	11.71	17	11.81	11.55	-9	10,661	-0.08%
2020/05/13	8	11.86	0	0.00	11.80	8	10,538	0.08%
2020/05/12	4	11.74	2	11.95	11.60	2	10,400	0.02%
2020/05/11	5	12.30	8	12.24	11.95	-3	10,201	-0.03%
2020/05/08	1	11.55	10	11.55	11.60	-9	9,648	-0.09%
2020/05/06	3	11.42	1	11.45	11.55	2	9,440	0.02%
2020/05/05	30	11.75	58	11.63	11.55	-28	9,290	-0.30%
2020/04/30	4	11.63	5	11.73	11.55	-1	8,845	-0.01%
2020/04/29	11	11.61	0	0.00	11.45	11	8,535	0.13%
2020/04/28	23	12.08	2	12.10	11.70	21	8,227	0.26%
2020/04/27	7	11.82	36	11.87	11.80	-29	7,914	-0.37%
2020/04/24	70	11.92	31	11.95	11.70	39	7,612	0.51%
2020/04/23	8	11.22	27	11.29	11.70	-19	7,064	-0.27%
2020/04/22	5	10.79	5	10.80	10.85	0	6,507	0.00%
2020/04/21	37	10.89	23	10.83	11.10	14	6,124	0.23%
2020/04/20	31	10.09	20	10.18	10.35	11	5,379	0.20%
2020/04/17	4	10.05	10	9.84	9.89	-6	5,121	-0.12%
2020/04/16	2	8.92	20.1	9.66	9.79	-18.1	4,686	-0.39%
2020/04/15	0	0.00	34	8.84	8.90	-34	4,198	-0.81%
2020/04/14	51	8.97	4	8.94	8.90	47	4,148	1.13%
2020/04/13	3	8.75	0	0.00	8.68	3	4,029	0.07%
2020/04/09	1	8.71	0	0.00	8.59	1	4,060	0.02%
2020/04/08	2	8.51	4	8.58	8.65	-2	4,089	-0.05%
2020/04/07	2	8.70	0	0.00	8.46	2	4,424	0.05%
2020/03/30	1	8.10	1	8.05	8.08	0	4,136	0.00%
2020/03/27	5	8.30	0	0.00	7.98	5	4,087	0.12%
2020/03/25	2	8.40	3	8.24	8.03	-1	3,993	-0.03%
2020/03/24	23	8.12	0	0.00	8.16	23	3,796	0.61%
2020/03/23	20	7.41	5	7.23	7.44	15	3,618	0.41%
2020/03/19	0	0.00	2	6.00	6.16	-2	3,595	-0.06%
2020/03/17	0	0.00	5	5.98	5.80	-5	3,449	-0.14%
2020/03/16	0	0.00	10	6.09	6.06	-10	3,430	-0.29%
2020/03/09	14	7.83	0	0.00	7.66	14	3,649	0.38%
2020/03/06	3	7.80	0	0.00	7.98	3	3,580	0.08%
2020/03/05	2	8.08	0	0.00	7.97	2	3,557	0.06%
2020/03/02	0	0.00	5	7.49	7.35	-5	3,376	-0.15%
2020/02/21	4	7.82	0	0.00	7.87	4	3,405	0.12%
2020/02/20	2	7.89	0	0.00	7.92	2	3,413	0.06%
2020/02/19	3	7.83	0	0.00	7.87	3	3,408	0.09%
2020/01/30	0	0.00	5	7.39	7.36	-5	3,186	-0.16%
2020/01/20	5	8.16	33	8.20	8.16	-28	3,113	-0.90%
2020/01/03	0	0.00	5	8.95	8.65	-5	2,999	-0.17%
2019/12/31	6	9.04	2	9.25	9.13	4	2,791	0.14%
2019/12/30	3	8.76	10	8.56	8.73	-7	2,385	-0.29%
2019/12/16	0	0.00	3	8.31	8.38	-3	2,194	-0.14%
2019/12/03	0	0.00	18	8.13	8.10	-18	2,103	-0.86%
2019/11/26	0	0.00	0.3	8.01	8.08	-0.3	2,090	-0.01%
2019/11/19	0	0.00	5	8.03	8.00	-5	1,949	-0.26%
2019/11/06	0	0.00	5	8.23	8.20	-5	2,011	-0.25%
2019/11/05	5	8.33	0	0.00	8.19	5	2,005	0.25%
2019/10/31	0	0.00	10	8.17	8.13	-10	1,949	-0.51%
2019/10/23	0	0.00	5	8.31	8.25	-5	1,908	-0.26%
2019/10/22	0	0.00	5	8.29	8.27	-5	1,947	-0.26%
2019/10/21	0	0.00	2	8.30	8.28	-2	1,966	-0.10%
2019/10/16	2	8.32	0	0.00	8.34	2	2,152	0.09%
2019/10/15	8	8.28	0	0.00	8.21	8	2,130	0.38%
2019/10/14	1	8.18	0	0.00	8.16	1	2,115	0.05%
2019/10/04	0	0.00	10	8.16	8.13	-10	2,152	-0.46%
2019/10/03	1	8.14	0	0.00	8.12	1	2,156	0.05%
2019/09/10	0	0.00	1	8.12	8.16	-1	1,922	-0.05%
2019/09/09	0	0.00	1	8.28	8.23	-1	1,891	-0.05%
2019/09/06	7	8.42	5	8.49	8.41	2	1,872	0.11%
2019/08/19	0	0.00	1	8.00	8.16	-1	1,437	-0.07%
2019/08/15	1	7.71	0	0.00	7.70	1	1,396	0.07%
2019/07/25	10	8.63	0	0.00	8.58	10	1,591	0.63%
2019/07/19	0	0.00	5	8.63	8.57	-5	1,792	-0.28%
2019/07/17	2	8.23	0	0.00	8.17	2	1,953	0.10%
2019/07/16	1	8.29	0	0.00	8.21	1	2,065	0.05%
2019/07/15	1	8.24	0	0.00	8.22	1	2,159	0.05%
2019/07/12	2	8.29	0	0.00	8.28	2	2,198	0.09%
2019/07/02	1	8.21	0	0.00	8.21	1	2,555	0.04%
2019/07/01	0	0.00	2	8.18	8.15	-2	2,744	-0.07%
2019/06/28	2	8.20	0	0.00	8.12	2	2,785	0.07%
2019/06/21	0	0.00	1	8.11	8.03	-1	2,790	-0.04%
2019/05/15	0	0.00	2	8.15	8.15	-2	3,113	-0.06%
2019/05/14	1	7.82	0	0.00	8.00	1	3,556	0.03%
2019/05/10	0	0.00	4	8.22	8.16	-4	3,519	-0.11%
2019/05/09	0	0.00	4	8.31	8.35	-4	3,506	-0.11%
2019/05/06	1	8.72	0	0.00	8.66	1	3,474	0.03%
2019/05/03	0	0.00	6	8.95	8.94	-6	3,441	-0.17%
2019/04/25	25	9.34	15	9.51	9.31	10	3,367	0.30%
2019/04/23	10	9.40	10	9.52	9.28	0	3,076	0.00%
2019/04/22	10	9.20	0	0.00	9.20	10	2,828	0.35%
2019/04/19	3	9.00	0	0.00	9.18	3	2,760	0.11%
2019/04/16	0	0.00	5	8.87	8.77	-5	2,574	-0.19%
2019/04/12	5	8.70	0	0.00	8.66	5	2,588	0.19%
2019/04/11	0	0.00	10	8.87	8.78	-10	2,573	-0.39%
2019/04/10	17	8.81	0	0.00	8.83	17	2,581	0.66%
2019/04/08	4	9.03	0	0.00	8.90	4	2,534	0.16%
2019/03/29	0	8.00	0	0.00	8.03	0	2,192	0.00%
2018/12/21	0	0.00	4	8.80	8.76	-4	2,739	-0.15%
2018/12/18	1	9.03	0	0.00	9.09	1	2,887	0.03%
2018/12/12	0	0.00	1	9.50	9.46	-1	2,882	-0.03%
2018/12/10	0	0.00	1	9.02	9.03	-1	2,865	-0.03%
2018/12/05	0	0.00	1	9.48	9.51	-1	2,796	-0.04%
2018/12/04	0	0.00	2	9.18	9.20	-2	2,686	-0.07%
2018/11/27	0	0.00	2	8.96	8.99	-2	2,667	-0.07%
2018/11/16	0	0.00	1	8.71	8.57	-1	2,843	-0.04%
2018/11/13	2	8.20	0	0.00	8.32	2	2,898	0.07%
2018/11/12	0	0.00	1	8.28	8.29	-1	2,949	-0.03%
2018/11/08	1	7.96	0	0.00	7.87	1	3,028	0.03%
2018/10/22	5	8.35	5	8.25	8.12	0	3,734	0.00%
2018/10/18	0	0.00	1	8.23	8.19	-1	3,849	-0.03%
2018/10/15	0	0.00	2	8.22	8.15	-2	5,018	-0.04%
2018/10/12	1	8.24	0	0.00	8.21	1	5,755	0.02%
2018/10/11	2	8.15	10	8.15	8.14	-8	5,852	-0.14%
2018/10/09	1	9.00	0	0.00	9.04	1	5,846	0.02%
2018/10/05	0	0.00	1	9.33	9.35	-1	5,874	-0.02%
2018/10/02	1	10.15	1	10.35	10.10	0	6,140	0.00%
2018/09/27	2	10.08	11	10.10	10.00	-9	6,456	-0.14%
2018/09/26	0	0.00	1	10.20	10.15	-1	6,634	-0.02%
2018/09/19	1	9.44	1	9.56	9.44	0	7,767	0.00%
2018/09/18	1	9.33	0	0.00	9.32	1	7,901	0.01%
2018/09/14	0	0.00	1	9.50	9.71	-1	8,490	-0.01%
2018/09/13	0	0.00	2	9.40	9.38	-2	8,852	-0.02%
2018/09/12	1	9.35	0	0.00	9.30	1	9,175	0.01%
2018/09/11	10	9.53	1	9.55	9.52	9	9,697	0.09%
2018/09/10	1	9.21	0	0.00	9.15	1	9,924	0.01%
2018/09/03	1	10.25	0	0.00	10.25	1	12,685	0.01%
2018/08/30	0	0.00	1	10.55	10.40	-1	14,750	-0.01%
2018/08/28	7	10.59	2	10.63	10.60	5	16,376	0.03%
2018/08/27	0	0.00	1	10.35	10.50	-1	16,465	-0.01%
2018/08/24	1	10.15	0	0.00	10.20	1	17,054	0.01%
2018/08/23	1	10.40	1	10.55	10.30	0	17,378	0.00%
2018/08/22	0	0.00	1	10.30	10.30	-1	17,500	-0.01%
2018/08/21	2	10.20	0	0.00	10.10	2	17,614	0.01%
2018/08/17	0	0.00	1	10.10	9.99	-1	17,501	-0.01%
2018/08/16	0	0.00	3	10.08	10.20	-3	17,432	-0.02%
2018/08/15	3	10.13	1	10.10	10.00	2	17,400	0.01%
2018/08/13	2	10.53	15	10.10	10.30	-13	17,346	-0.07%
2018/08/10	14	11.26	1	11.40	11.05	13	17,232	0.08%
2018/08/09	4	11.34	1	11.35	11.25	3	17,162	0.02%
2018/08/08	2	12.15	3	11.82	11.75	-1	17,058	-0.01%
2018/08/03	0	0.00	5	11.85	11.95	-5	16,923	-0.03%
2018/08/02	4	11.91	0	0.00	11.50	4	16,835	0.02%
2018/07/31	1	12.15	0	0.00	12.15	1	16,709	0.01%
2018/07/27	0	0.00	84	12.40	12.40	-84	16,647	-0.50%
2018/07/26	2	12.63	0	0.00	12.45	2	16,608	0.01%
2018/07/25	60	12.91	40	12.80	12.85	20	16,582	0.12%
2018/07/24	1	12.35	0	0.00	13.05	1	16,509	0.01%
2018/07/23	0	0.00	28	12.42	12.45	-28	16,330	-0.17%
2018/07/20	56	13.41	16	13.24	13.10	40	16,155	0.25%
2018/07/19	61	12.53	97	12.48	13.00	-36	15,369	-0.23%
2018/07/18	0	0.00	4	11.68	12.00	-4	14,633	-0.03%
2018/07/17	1	11.35	0	0.00	11.30	1	14,501	0.01%
2018/07/16	30	11.45	1	11.55	11.45	29	14,463	0.20%
2018/07/12	21	11.35	20	11.55	11.50	1	14,396	0.01%
2018/07/06	1	10.70	4	10.93	11.20	-3	14,090	-0.02%
2018/07/05	1	11.50	0	0.00	11.50	1	14,044	0.01%
2018/07/04	0	0.00	2	11.98	11.85	-2	13,906	-0.01%
2018/07/03	2	12.18	0	0.00	11.90	2	13,729	0.01%
2018/07/02	148	13.03	81	12.76	12.70	67	13,515	0.50%	大買/
2018/06/29	2	12.43	5	12.53	12.80	-3	12,993	-0.02%
2018/06/27	1	11.70	1	12.30	11.70	0	12,541	0.00%
2018/06/26	1	11.85	0	0.00	12.00	1	12,418	0.01%
2018/06/25	2	12.35	30	12.00	11.90	-28	12,183	-0.23%
2018/06/22	6	13.35	7	13.16	12.90	-1	11,922	-0.01%
2018/06/21	1	13.25	0	0.00	13.15	1	11,578	0.01%
2018/06/20	4	13.01	132	12.56	13.50	-128	11,318	-1.13%	大賣/鉅額交易
2018/06/19	13	13.54	7	13.81	13.45	6	10,836	0.06%
2018/06/15	2	13.65	0	0.00	13.85	2	10,719	0.02%
2018/06/14	75	14.04	217	13.79	13.55	-142	10,476	-1.36%	大賣/鉅額交易
2018/06/13	7	14.77	22	14.65	14.50	-15	9,958	-0.15%
2018/06/12	214	14.32	6	14.00	13.90	208	9,156	2.27%	大買/鉅額交易
2018/06/11	50	14.15	96	13.81	13.90	-46	8,799	-0.52%
2018/06/08	387	13.88	209	13.71	13.60	178	8,242	2.16%	大買/大賣/鉅額交易
2018/06/07	15	12.72	3	13.30	13.30	12	7,087	0.17%
2018/06/06	20	11.94	1	12.10	12.10	19	6,550	0.29%
2018/06/05	2	11.30	9	11.26	11.00	-7	5,375	-0.13%
2018/06/04	0	0.00	3	10.65	10.65	-3	5,547	-0.05%
2018/06/01	2	10.70	1	11.60	10.65	1	6,029	0.02%
2018/05/30	0	0.00	11	9.55	9.94	-11	5,182	-0.21%
2018/05/24	1	9.16	1	9.20	9.29	0	5,217	0.00%
2018/05/23	0	0.00	1	9.30	9.17	-1	5,338	-0.02%
2018/05/11	0	0.00	22	8.90	8.94	-22	5,796	-0.38%
2018/05/09	2	8.85	3	8.94	8.81	-1	6,151	-0.02%
2018/05/07	12	9.02	0	0.00	8.86	12	7,109	0.17%
2018/05/02	0	0.00	1.3	8.88	8.85	-1.3	8,500	-0.02%
2018/04/12	1	9.25	0	0.00	9.17	1	8,837	0.01%
2018/04/03	1	9.52	0	0.00	9.46	1	8,884	0.01%
2018/03/30	1	9.83	0	0.00	9.75	1	8,842	0.01%
2018/03/21	1	9.93	4	10.08	10.00	-3	8,875	-0.03%
2018/03/20	1	9.90	0	0.00	9.90	1	8,769	0.01%
2018/03/19	2	10.08	2	10.15	10.05	0	8,718	0.00%
2018/03/15	1	10.40	0	0.00	10.20	1	8,653	0.01%
2018/03/13	5	10.15	0	0.00	10.15	5	8,474	0.06%
2018/03/12	20	10.25	0	0.00	10.30	20	8,410	0.24%
2018/03/09	0.9	9.85	0	0.00	9.92	0.9	8,149	0.01%
2018/03/08	0	0.00	10	10.40	10.05	-10	8,080	-0.12%
2018/03/07	3	9.85	35	9.70	10.15	-32	7,635	-0.42%
2018/03/06	10	9.30	3	9.29	9.27	7	7,659	0.09%
2018/03/05	34.5	9.52	1	9.55	9.31	33.5	7,890	0.42%
2018/02/27	0	0.00	1	9.17	9.08	-1	7,820	-0.01%
2018/02/26	5	9.28	0	0.00	9.12	5	7,850	0.06%
2018/02/23	0	0.00	3	9.13	9.21	-3	7,688	-0.04%
2018/02/09	1	7.95	0	0.00	8.30	1	7,568	0.01%
2018/02/08	4	8.57	30	8.48	8.45	-26	7,520	-0.35%
2018/02/07	0	0.00	1	8.83	8.64	-1	7,487	-0.01%
2018/02/06	2	8.79	0	0.00	8.51	2	7,579	0.03%
2018/02/05	0.5	9.31	0	0.00	9.31	0.5	7,563	0.01%
2018/02/01	0	0.00	5	10.20	9.85	-5	7,617	-0.07%
2018/01/30	30	10.60	11	10.91	10.40	19	7,169	0.26%
2018/01/29	5	10.73	22	10.73	11.05	-17	6,499	-0.26%
2018/01/26	18	9.98	15	9.89	10.05	3	5,812	0.05%
2018/01/25	0	0.00	11	9.59	9.27	-11	5,358	-0.21%
2018/01/24	0	0.00	1	9.40	9.36	-1	5,212	-0.02%
2018/01/23	0	0.00	1	9.32	9.20	-1	5,148	-0.02%
2018/01/22	1	9.16	0	0.00	9.12	1	5,176	0.02%
2018/01/18	1	9.34	11	9.45	9.28	-10	5,457	-0.18%
2018/01/17	10	9.39	4	9.39	9.33	6	5,504	0.11%
2018/01/11	10	9.10	0	0.00	9.10	10	6,019	0.17%
2018/01/09	3	9.18	0	0.00	9.09	3	7,179	0.04%
2018/01/08	0	0.00	64	9.43	9.28	-64	7,609	-0.84%
2018/01/05	10	9.44	3	9.38	9.36	7	7,690	0.09%
2018/01/03	0	0.00	2	9.10	9.07	-2	7,854	-0.03%