矽統 (2363)-凱基-城中券商分點個股進出

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
61.0
漲跌
▲2.3
漲幅
+3.92%
成交量
97,671張
產業
上市半導體類股
771人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-城中券商分點個股進出

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

凱基-城中券商分點個股進出
凱基-城中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
2024/05/17	29	61.27	48.1	61.20	61.00	-19.1	44,142	-0.04%
2024/05/16	52	58.96	140.5	59.90	58.70	-88.5	42,708	-0.21%	大賣/
2024/05/15	145.3	61.95	70	61.59	59.20	75.3	42,317	0.18%	大買/
2024/05/14	28	58.46	27.6	58.14	59.30	0.4	41,266	0.00%
2024/05/13	17	54.95	13	55.23	55.70	4	40,136	0.01%
2024/05/10	12	55.33	10.4	55.11	55.20	1.7	39,554	0.00%
2024/05/09	21	57.82	22	58.14	56.20	-1	39,145	0.00%
2024/05/08	32	58.47	32	58.01	59.10	0	38,130	0.00%
2024/05/07	35.1	56.29	32	56.61	55.00	3.1	36,982	0.01%
2024/05/06	26	57.12	20.2	57.20	57.60	5.9	36,235	0.02%
2024/05/03	78.4	57.54	92.4	58.74	56.20	-14	35,684	-0.04%
2024/05/02	28.6	59.96	93	58.77	58.10	-64.4	34,469	-0.19%
2024/04/30	672	61.92	619.8	62.64	61.80	52.2	33,322	0.16%	大買/大賣/
2024/04/29	219.8	64.54	195.6	64.48	61.90	24.2	31,505	0.08%	大買/大賣/
2024/04/26	68.9	72.83	588.8	70.88	68.60	-519.9	29,997	-1.73%	大賣/鉅額交易
2024/04/25	71.7	70.80	165.7	68.93	72.60	-94	29,657	-0.32%	大賣/
2024/04/24	119.1	66.77	133.2	67.19	70.00	-14.1	29,439	-0.05%	大買/大賣/
2024/04/23	363.1	62.78	147	64.28	64.50	216.1	29,290	0.74%	大買/大賣/鉅額交易
2024/04/22	143.9	68.77	73.7	62.37	63.20	70.2	29,103	0.24%	大買/
2024/04/19	138.1	67.53	401.5	65.46	68.20	-263.5	28,760	-0.92%	大買/大賣/鉅額交易
2024/04/18	125	69.97	173	69.60	69.20	-48.1	28,176	-0.17%	大買/大賣/
2024/04/17	85.1	68.34	180.4	66.76	68.90	-95.4	27,846	-0.34%	大賣/
2024/04/16	378.2	61.12	25	61.89	63.00	353.2	27,594	1.28%	大買/鉅額交易
2024/04/15	174	61.43	75.2	61.38	62.00	98.8	27,808	0.36%	大買/
2024/04/12	978.6	61.04	1,117.1	60.42	61.40	-138.5	27,415	-0.51%	大買/大賣/鉅額交易
2024/04/11	350.2	54.99	257.9	54.29	58.50	92.3	22,059	0.42%	大買/大賣/
2024/04/10	432.2	51.06	301	50.88	53.20	131.2	19,819	0.66%	大買/大賣/鉅額交易
2024/04/09	408	50.00	1,330.8	50.51	50.60	-922.8	17,036	-5.42%	大買/大賣/鉅額交易
2024/04/08	600	46.05	11	46.05	46.05	589	14,346	4.11%	大買/鉅額交易
2024/04/03	630	41.90	3	41.90	41.90	627	14,281	4.39%	大買/鉅額交易
2024/04/02	1	38.40	1	37.95	38.10	0	14,273	0.00%
2024/04/01	1	38.60	2	38.58	38.50	-1	14,494	-0.01%
2024/03/29	10.1	37.55	77.1	37.65	37.85	-67	14,588	-0.46%
2024/03/28	5	37.81	1	38.10	37.50	4	14,715	0.03%
2024/03/27	0	0.00	10.1	38.45	38.15	-10.1	14,831	-0.07%
2024/03/26	10	39.85	0	0.00	38.75	10	15,002	0.07%
2024/03/25	2	39.78	5	40.30	39.65	-3	15,320	-0.02%
2024/03/22	5	40.15	8	40.22	40.20	-3	15,669	-0.02%
2024/03/21	4	39.06	3	39.28	39.60	1	16,151	0.01%
2024/03/20	1	38.60	1	39.10	38.60	0	19,825	0.00%
2024/03/19	2	39.45	1.4	39.18	39.00	0.6	22,951	0.00%
2024/03/18	2	38.85	2	38.98	39.35	0	23,371	0.00%
2024/03/15	0.1	38.80	0	0.00	39.00	0.1	23,636	0.00%
2024/03/14	2.3	39.58	19	39.79	39.45	-16.7	23,890	-0.07%
2024/03/13	1	42.25	31.1	41.30	40.55	-30.1	24,017	-0.13%
2024/03/12	4	41.20	2	41.25	41.50	2	24,233	0.01%
2024/03/11	6	40.81	20	40.74	40.70	-14	24,409	-0.06%
2024/03/08	8.4	41.35	7.4	41.48	40.65	1	24,725	0.00%
2024/03/07	16	42.32	6	42.67	41.65	10	25,018	0.04%
2024/03/06	1	43.35	3	43.37	43.00	-2	25,327	-0.01%
2024/03/05	1	43.30	16	43.53	43.60	-15	25,794	-0.06%
2024/03/04	53	43.60	8.7	44.40	43.35	44.3	26,196	0.17%
2024/03/01	97	43.85	8.1	44.12	43.60	88.9	26,463	0.34%
2024/02/29	13	43.12	10	43.37	43.05	3	26,553	0.01%
2024/02/27	38	46.05	27.6	45.46	43.80	10.4	26,962	0.04%
2024/02/26	24	45.53	25	45.20	45.85	-1	26,527	0.00%
2024/02/23	5	43.51	5.2	43.83	42.70	-0.2	27,032	0.00%
2024/02/22	4	44.21	4	44.29	44.00	0	27,709	0.00%
2024/02/21	12	44.13	9	44.21	44.00	3	28,781	0.01%
2024/02/20	26	43.75	24	44.87	43.50	2	29,589	0.01%
2024/02/19	9	44.47	0	0.00	44.30	9	30,259	0.03%
2024/02/16	60	44.24	57	44.56	44.95	3	31,962	0.01%
2024/02/15	5	43.70	17	42.51	43.70	-12	32,241	-0.04%
2024/02/05	14.2	41.16	3	40.95	40.85	11.2	32,947	0.03%
2024/02/02	9.1	42.80	1	43.00	41.70	8.1	34,557	0.02%
2024/02/01	5	41.99	2	42.35	42.70	3	36,936	0.01%
2024/01/31	1	41.50	0	0.00	41.40	1	38,751	0.00%
2024/01/30	6.2	41.95	41	41.95	41.85	-34.8	39,939	-0.09%
2024/01/29	7	41.84	7	42.12	42.30	0	41,821	0.00%
2024/01/26	0	0.00	22	42.94	42.15	-22	45,394	-0.05%
2024/01/25	1	43.10	0	0.00	43.15	1	45,917	0.00%
2024/01/24	2	44.00	2.1	43.72	43.35	-0.1	46,101	0.00%
2024/01/23	11	44.63	11	43.79	43.85	0	46,247	0.00%
2024/01/22	6	43.74	27	43.91	44.15	-21	46,243	-0.05%
2024/01/19	3	41.73	3	41.97	42.25	0	46,066	0.00%
2024/01/18	1	41.25	2	41.48	41.30	-1	46,109	0.00%
2024/01/17	1	42.75	5	42.62	42.25	-4	46,249	-0.01%
2024/01/16	4	41.83	2	41.85	41.65	2	46,486	0.00%
2024/01/15	2	42.90	3	42.80	42.50	-1	46,682	0.00%
2024/01/12	3	43.02	8	42.87	42.55	-5	47,017	-0.01%
2024/01/11	4	43.34	31	43.11	43.65	-27	47,501	-0.06%
2024/01/10	13	42.55	13	42.45	43.20	0	48,193	0.00%
2024/01/09	29.1	42.35	66	41.51	41.60	-36.9	52,678	-0.07%
2024/01/08	9	45.17	5	45.18	44.80	4	55,091	0.01%
2024/01/05	6	45.81	6	45.75	45.25	0	60,292	0.00%
2024/01/04	8.3	45.95	1.3	45.76	45.70	7	63,654	0.01%
2024/01/03	12	46.30	14	46.53	46.65	-2	65,226	0.00%
2024/01/02	6	45.24	43	45.17	45.15	-37	65,954	-0.06%
2023/12/29	6	45.56	1	45.60	45.60	5	66,789	0.01%
2023/12/28	7.1	46.08	1	45.70	45.65	6.1	67,321	0.01%
2023/12/27	3	46.25	7	46.61	46.35	-4	67,758	-0.01%
2023/12/26	7	46.06	6	45.95	45.85	1	68,886	0.00%
2023/12/25	3.1	45.89	6	46.50	45.60	-2.9	70,021	0.00%
2023/12/22	5.2	46.27	3	46.18	46.05	2.2	70,595	0.00%
2023/12/21	4	46.58	18	46.50	46.40	-14	71,691	-0.02%
2023/12/20	20.1	47.33	10	47.29	47.45	10.1	72,703	0.01%
2023/12/19	9.1	46.72	5	46.79	46.90	4.1	73,667	0.01%
2023/12/18	39.1	46.28	13	46.69	46.20	26.1	74,138	0.04%
2023/12/15	368.5	49.59	379	51.25	47.50	-10.5	74,603	-0.01%	大買/大賣/
2023/12/14	300	50.70	147.8	51.34	52.00	152.2	72,209	0.21%	大買/大賣/鉅額交易
2023/12/13	11	45.65	36	45.57	47.35	-25	71,735	-0.03%
2023/12/12	78	45.63	35	46.42	45.35	43	73,351	0.06%
2023/12/11	11	45.96	47	46.19	46.00	-36	74,654	-0.05%
2023/12/08	3	45.22	32	44.93	44.85	-29	75,374	-0.04%
2023/12/07	14.1	45.22	43	45.28	44.90	-28.9	76,947	-0.04%
2023/12/06	39	46.07	15	46.28	45.80	24	79,140	0.03%
2023/12/05	15	46.25	25	46.45	45.85	-10	80,470	-0.01%
2023/12/04	43	47.90	45	49.24	47.40	-2	81,221	0.00%
2023/12/01	20	48.62	25.9	48.66	48.30	-5.9	83,022	-0.01%
2023/11/30	27	48.31	28	48.26	48.50	-1	84,404	0.00%
2023/11/29	150	48.60	44	48.34	48.00	106	85,866	0.12%	大買/鉅額交易
2023/11/28	100	47.70	92	47.83	48.40	8	89,205	0.01%
2023/11/27	12	46.51	12	46.70	46.10	0	90,643	0.00%
2023/11/24	47.2	47.84	20	47.84	47.00	27.2	93,327	0.03%
2023/11/22	42	50.35	27	50.39	50.30	15	96,878	0.02%
2023/11/21	36	50.20	28	49.71	49.35	8	98,689	0.01%
2023/11/20	82	49.95	57	49.74	49.60	25	102,740	0.02%
2023/11/17	137	48.78	136	49.21	49.00	1	103,925	0.00%	大買/大賣/
2023/11/16	47	47.99	33	47.91	48.50	14	105,989	0.01%
2023/11/15	132	48.55	225.1	47.83	48.15	-93.1	107,828	-0.09%	大買/大賣/
2023/11/14	115	45.79	110	46.11	45.70	5	109,022	0.00%	大買/大賣/
2023/11/13	15	45.11	39	45.06	45.40	-24	109,394	-0.02%
2023/11/10	326	45.15	305	45.18	45.10	21	109,625	0.02%	大買/大賣/
2023/11/09	142.3	45.88	181.7	46.30	44.15	-39.4	109,470	-0.04%	大買/大賣/
2023/11/08	227.1	49.81	192	49.81	49.00	35.1	108,731	0.03%	大買/大賣/
2023/11/07	274	53.00	247.4	53.33	52.80	26.6	107,853	0.02%	大買/大賣/
2023/11/06	207	53.64	168	52.00	53.70	39	107,781	0.04%	大買/大賣/
2023/11/03	418	55.82	436	56.96	52.30	-18	106,883	-0.02%	大買/大賣/
2023/11/02	161	55.88	151	55.47	58.10	10	103,784	0.01%	大買/大賣/
2023/11/01	36	51.91	3	52.00	53.40	33	103,252	0.03%
2023/10/31	38	51.78	5	51.28	49.80	33	103,057	0.03%
2023/10/30	4.2	51.03	15.3	50.09	51.60	-11.1	103,103	-0.01%
2023/10/27	22	50.83	11	50.56	50.00	11	103,762	0.01%
2023/10/26	25	52.44	48	51.67	51.70	-23	103,820	-0.02%
2023/10/25	60.1	53.35	14.1	53.60	53.00	46	103,793	0.04%
2023/10/24	78.9	51.83	87	51.23	51.90	-8.1	103,586	-0.01%
2023/10/23	64	54.20	113.1	53.24	54.00	-49.1	103,079	-0.05%	大賣/
2023/10/20	50.2	54.58	10	53.95	53.70	40.2	102,750	0.04%
2023/10/19	78.2	52.61	54.1	50.58	53.40	24.1	102,321	0.02%
2023/10/18	44.1	53.14	40.1	50.73	49.50	4	101,714	0.00%
2023/10/17	370.5	53.34	372	52.70	54.10	-1.5	100,798	0.00%	大買/大賣/
2023/10/16	139	49.14	140.8	48.56	49.95	-1.8	96,026	0.00%	大買/大賣/
2023/10/13	372.1	46.00	549	45.35	47.70	-176.9	92,963	-0.19%	大買/大賣/鉅額交易
2023/10/12	194.1	43.70	99.4	44.00	44.95	94.7	87,730	0.11%	大買/
2023/10/11	12	38.89	111	40.20	40.90	-99	84,240	-0.12%	大賣/
2023/10/06	61	37.92	55	37.77	37.20	6	82,489	0.01%
2023/10/05	16	37.83	26	37.96	37.95	-10	81,453	-0.01%
2023/10/04	18	36.69	31	37.20	37.35	-13	80,502	-0.02%
2023/10/03	61	36.27	14	36.41	36.40	47	79,845	0.06%
2023/10/02	78	37.30	94	37.02	36.50	-16	79,262	-0.02%
2023/09/28	10	38.52	30	38.41	37.75	-20	77,939	-0.03%
2023/09/27	24	37.80	28	37.67	38.00	-4	76,725	-0.01%
2023/09/26	28	37.94	32	38.28	37.35	-4	75,989	-0.01%
2023/09/25	29.2	37.72	74	37.77	37.70	-44.8	74,687	-0.06%
2023/09/22	45	36.39	31.1	37.18	37.55	13.9	73,425	0.02%
2023/09/21	26	36.78	57	36.79	36.60	-31	72,061	-0.04%
2023/09/20	185	36.58	153	36.98	36.70	32	71,159	0.04%	大買/大賣/
2023/09/19	125	37.07	68	36.98	37.20	57	70,097	0.08%	大買/
2023/09/18	274	37.32	152	37.15	36.05	122	68,715	0.18%	大買/大賣/鉅額交易
2023/09/15	89	38.47	101.1	38.47	38.90	-12.1	66,004	-0.02%	大賣/
2023/09/14	48	37.14	86	37.23	37.55	-38	63,884	-0.06%
2023/09/13	47	35.68	68	35.69	36.10	-21	62,170	-0.03%
2023/09/12	84	35.43	67.5	35.28	34.85	16.5	61,057	0.03%
2023/09/11	163.2	37.17	75	37.47	36.40	88.2	59,194	0.15%	大買/
2023/09/08	28.2	37.10	44.3	37.38	37.80	-16.2	56,743	-0.03%
2023/09/07	14	36.77	28	36.69	37.20	-14	55,150	-0.03%
2023/09/06	103.6	37.04	90	37.36	36.45	13.6	53,971	0.03%	大買/
2023/09/05	88	36.04	91.2	35.38	36.60	-3.2	51,580	-0.01%
2023/09/04	95.2	36.11	96	36.60	35.85	-0.8	49,640	0.00%
2023/09/01	258	37.54	223.4	37.24	37.80	34.6	47,580	0.07%	大買/大賣/
2023/08/31	73.5	35.20	178.5	35.08	35.50	-105	43,695	-0.24%	大賣/鉅額交易
2023/08/30	146	34.03	280	34.05	34.45	-134	41,668	-0.32%	大買/大賣/鉅額交易
2023/08/29	215	34.39	209	34.45	33.60	6	38,568	0.02%	大買/大賣/
2023/08/28	195	33.59	227	33.82	33.45	-32	34,809	-0.09%	大買/大賣/
2023/08/25	110.1	33.97	59	34.03	33.70	51.1	33,163	0.15%	大買/
2023/08/24	305	34.33	157.6	34.81	34.30	147.4	30,072	0.49%	大買/大賣/鉅額交易
2023/08/23	36	32.06	104.4	32.16	33.00	-68.4	25,165	-0.27%	大賣/
2023/08/22	205	30.07	50	30.07	30.00	155	22,764	0.68%	大買/鉅額交易
2023/08/21	79	28.22	172.9	28.59	29.00	-93.9	19,741	-0.48%	大賣/
2023/08/18	147	27.60	93.3	27.29	26.40	53.7	16,996	0.32%	大買/
2023/08/17	37	25.26	62.4	25.19	26.40	-25.4	13,919	-0.18%
2023/08/16	85	24.24	54	24.20	24.00	31	12,651	0.25%
2023/08/15	76	25.79	55.1	25.89	25.70	20.9	11,336	0.18%
2023/08/14	86	25.42	86	24.99	25.75	0	9,722	0.00%
2023/08/11	111	23.73	72.2	23.78	24.00	38.8	7,896	0.49%	大買/
2023/08/10	58	23.20	22.6	23.27	23.25	35.4	6,754	0.52%
2023/08/09	37	22.11	71	21.84	22.45	-34	5,538	-0.61%
2023/08/08	3	20.77	29	20.92	21.30	-26	4,467	-0.58%
2023/08/07	5	19.17	2	19.60	19.50	3	3,922	0.08%
2023/08/04	15	19.36	4	19.43	19.35	11	3,829	0.29%
2023/08/02	2	20.30	24	19.68	19.50	-22	3,726	-0.59%
2023/08/01	26	20.52	21	20.36	20.40	5	3,400	0.15%
2023/07/31	1	19.80	25	20.20	20.20	-24	2,502	-0.96%
2023/07/28	4	18.35	8	18.46	18.40	-4	2,135	-0.19%
2023/07/27	0	0.00	7	18.01	17.95	-7	1,965	-0.36%
2023/07/24	10	16.95	0	0.00	16.80	10	1,855	0.54%
2023/07/21	0	0.00	0.2	17.10	17.10	-0.2	1,838	-0.01%
2023/07/20	2	17.20	0	0.00	17.25	2	1,839	0.11%
2023/07/18	37	18.57	37	18.60	18.00	0	1,774	0.00%
2023/07/13	0	0.00	4	16.85	16.70	-4	1,575	-0.25%
2023/07/11	1	17.10	0	0.00	17.10	1	1,545	0.06%
2023/07/06	6	18.58	0	0.00	18.55	6	1,457	0.41%
2023/07/05	0	0.00	2	18.90	18.85	-2	1,370	-0.15%
2023/07/04	0	0.00	245.7	18.55	18.55	-245.7	1,278	-19.22%	大賣/鉅額交易
2023/07/03	0	0.00	189	18.39	18.35	-189	1,236	-15.29%	大賣/鉅額交易
2023/06/30	0	0.00	61	18.13	18.25	-61	1,224	-4.98%
2023/06/26	2	18.30	0	0.00	18.25	2	1,214	0.16%
2023/06/21	0	0.00	12	18.40	18.50	-12	1,212	-0.99%
2023/06/16	0	0.00	3	18.30	18.35	-3	1,212	-0.25%
2023/06/15	10	18.20	0	0.00	18.25	10	1,202	0.83%
2023/06/14	8	18.30	57	18.30	18.30	-49	1,220	-4.02%
2023/06/08	0	0.00	2	17.80	17.80	-2	1,167	-0.17%
2023/06/06	0	0.00	0	17.90	17.90	0	1,240	0.00%
2023/05/30	0	0.00	0.2	17.75	17.70	-0.2	1,412	-0.01%
2023/05/29	10	17.85	0	0.00	17.75	10	1,434	0.70%
2023/05/12	2	17.00	2	17.10	17.15	0	1,722	0.00%
2023/05/02	0	0.00	10	17.55	17.60	-10	2,143	-0.47%
2023/04/28	3	17.55	0	0.00	17.50	3	2,180	0.14%
2023/04/19	2	18.10	0	0.00	18.05	2	2,202	0.09%
2023/04/18	5	18.45	0	0.00	18.40	5	2,172	0.23%
2023/04/17	0	0.00	25	18.50	18.50	-25	2,164	-1.15%
2023/04/13	5	18.75	0	0.00	18.75	5	2,174	0.23%
2023/04/12	0	0.00	5	18.90	18.95	-5	2,181	-0.23%
2023/04/10	0	0.00	14.3	18.86	18.75	-14.3	2,272	-0.63%
2023/04/07	0	0.00	1	18.80	18.80	-1	2,382	-0.04%
2023/03/31	1.8	18.80	0	0.00	18.80	1.8	2,378	0.08%
2023/03/30	0	0.00	2	18.75	18.65	-2	2,381	-0.08%
2023/03/29	2	18.45	0	0.00	18.40	2	2,382	0.08%
2023/03/27	0	0.00	2.1	18.95	18.90	-2.1	2,399	-0.09%
2023/03/23	0	0.00	1	18.85	18.85	-1	2,404	-0.04%
2023/03/21	0	0.00	11	18.90	18.90	-11	2,501	-0.44%
2023/03/17	0	0.00	5	18.70	18.75	-5	2,500	-0.20%
2023/03/14	0	0.00	1.1	18.35	18.30	-1.1	2,503	-0.04%
2023/03/13	0	0.00	1	18.35	18.45	-1	2,523	-0.04%
2023/03/10	4	18.70	0	0.00	18.55	4	2,519	0.16%
2023/03/09	1	18.90	1	19.15	18.90	0	2,567	0.00%
2023/03/07	2	18.63	2	18.75	18.80	0	2,610	0.00%
2023/03/06	3	18.75	21	18.85	18.75	-18	2,578	-0.70%
2023/03/03	14	18.67	1	18.80	18.70	13	2,542	0.51%
2023/03/02	0	0.00	1	18.50	18.50	-1	2,473	-0.04%
2023/02/24	5	18.74	4	18.46	18.45	1	2,439	0.04%
2023/02/23	1	18.30	9	18.39	18.80	-8	2,341	-0.34%
2023/02/21	0	0.00	1	18.10	18.10	-1	2,206	-0.05%
2023/02/16	0	0.00	0.4	17.85	17.80	-0.4	2,274	-0.02%
2023/02/14	3	17.75	3	17.70	17.80	0	2,387	0.00%
2023/02/13	0	0.00	0.1	17.65	17.55	-0.1	2,472	0.00%
2023/02/10	0	0.00	12	17.90	17.60	-12	2,507	-0.48%
2023/02/06	3	17.95	3	17.85	17.85	0	2,516	0.00%
2023/02/03	8	18.14	6	18.10	18.10	2	2,512	0.08%
2023/02/02	43	18.10	25	18.25	18.45	18	2,443	0.74%
2023/02/01	1	17.30	0	0.00	17.35	1	2,258	0.04%
2023/01/30	0	0.00	3	16.95	17.15	-3	2,226	-0.13%
2023/01/17	3	16.65	0	0.00	16.70	3	2,192	0.14%
2023/01/09	12	16.85	0	0.00	16.85	12	2,240	0.54%
2023/01/06	0	0.00	1	16.60	16.55	-1	2,226	-0.04%
2023/01/04	0	0.00	7	16.50	16.60	-7	2,282	-0.31%
2022/12/29	8	16.28	1	16.25	16.25	7	2,268	0.31%
2022/12/28	4	16.78	4	16.83	16.60	0	2,261	0.00%
2022/12/27	0	0.00	7	16.75	16.80	-7	2,197	-0.32%
2022/12/19	1	16.10	22.3	16.20	16.10	-21.3	2,157	-0.99%
2022/12/16	4	16.56	0	0.00	16.60	4	2,147	0.19%
2022/12/15	0	0.00	2	16.95	16.90	-2	2,136	-0.09%
2022/12/14	2	17.20	5	16.95	17.05	-3	2,130	-0.14%
2022/12/12	0.7	16.55	0	0.00	16.45	0.7	2,012	0.03%
2022/12/08	1	16.50	0	0.00	16.45	1	2,037	0.05%
2022/12/07	3	16.75	0	0.00	16.70	3	2,019	0.15%
2022/12/06	3	17.25	0	0.00	16.95	3	2,003	0.15%
2022/12/01	4	17.93	2	17.75	17.65	2	1,981	0.10%
2022/11/30	2	17.70	3	17.50	17.85	-1	1,926	-0.05%
2022/11/18	3	16.85	0	0.00	16.85	3	1,908	0.16%
2022/11/15	0	0.00	1	17.15	17.15	-1	2,192	-0.05%
2022/11/14	1	16.80	1	16.70	16.80	0	2,184	0.00%
2022/11/11	1.6	16.99	4	16.86	16.65	-2.4	2,209	-0.11%
2022/11/10	0	0.00	1	16.50	16.50	-1	2,179	-0.05%
2022/11/09	3	16.52	5	16.50	16.40	-2	2,258	-0.09%
2022/11/08	5	16.10	0	0.00	16.05	5	2,340	0.21%
2022/11/07	20	15.85	21	16.02	16.25	-1	2,359	-0.04%
2022/11/04	0	0.00	1	15.75	15.75	-1	2,371	-0.04%
2022/10/31	0	0.00	36	15.20	15.20	-36	2,460	-1.46%
2022/10/28	2	15.05	0	0.00	14.95	2	2,460	0.08%
2022/10/18	1	15.65	1	15.80	15.75	0	2,506	0.00%
2022/10/17	1	14.90	1	15.15	15.45	0	2,509	0.00%
2022/10/14	0	0.00	1	15.40	15.55	-1	2,555	-0.04%
2022/10/13	3	15.12	0	0.00	14.85	3	2,557	0.12%
2022/10/12	0.7	15.90	0	0.00	15.70	0.7	2,536	0.03%
2022/10/11	0	0.00	1	16.30	16.15	-1	2,555	-0.04%
2022/10/05	9	17.36	1	17.65	17.35	8	2,606	0.31%
2022/10/04	0	0.00	1	17.25	17.20	-1	2,616	-0.04%
2022/10/03	0	0.00	0.3	16.75	16.65	-0.3	2,608	-0.01%
2022/09/30	1	16.75	0	0.00	16.80	1	2,643	0.04%
2022/09/29	1	16.80	1	17.00	16.80	0	2,669	0.00%
2022/09/28	1	16.65	1	16.90	16.60	0	2,681	0.00%
2022/09/27	0	0.00	2	17.40	17.60	-2	2,671	-0.07%
2022/09/06	10	18.85	0	0.00	18.85	10	2,947	0.34%
2022/09/05	10	19.45	0	0.00	19.30	10	2,946	0.34%
2022/08/31	0	0.00	1	20.10	20.15	-1	2,949	-0.03%
2022/08/24	3	20.97	0	0.00	20.45	3	2,934	0.10%
2022/08/23	0	0.00	50	23.80	23.70	-50	2,825	-1.77%
2022/08/22	0	0.00	13.8	23.88	23.90	-13.8	2,700	-0.51%
2022/08/19	0	0.00	100	23.65	23.70	-100	2,623	-3.81%
2022/08/18	0	0.00	60	23.45	23.50	-60	2,578	-2.33%
2022/08/17	1	23.40	182	23.28	23.35	-181	2,544	-7.11%	大賣/鉅額交易
2022/08/16	3	23.12	3.2	23.00	23.05	-0.2	2,493	-0.01%
2022/08/15	23	22.35	8	22.50	22.95	15	2,403	0.62%
2022/08/10	0	0.00	3	20.73	20.80	-3	2,152	-0.14%
2022/07/29	0	0.00	5	19.65	19.80	-5	2,147	-0.23%
2022/07/28	5	19.40	0	0.00	19.40	5	2,167	0.23%
2022/07/20	31	19.74	30	19.70	19.75	1	2,325	0.04%
2022/07/19	0	19.65	0	0.00	19.70	0	2,362	0.00%
2022/07/15	0	0.00	3	19.20	19.20	-3	2,321	-0.13%
2022/07/08	0	0.00	3	19.25	19.25	-3	2,266	-0.13%
2022/07/06	1	17.90	0	0.00	18.00	1	2,235	0.04%
2022/07/05	0	0.00	1	18.50	18.60	-1	2,251	-0.04%
2022/07/04	1	18.00	0	0.00	18.00	1	2,235	0.04%
2022/07/01	6	18.83	0	0.00	18.30	6	2,228	0.27%
2022/06/30	2	19.25	0	0.00	19.20	2	2,182	0.09%
2022/06/29	2	20.25	0	0.00	20.15	2	2,141	0.09%
2022/06/28	0	0.00	5	20.42	20.40	-5	2,147	-0.23%
2022/06/27	0	0.00	1	20.95	20.85	-1	2,160	-0.05%
2022/06/24	0	0.00	4	20.25	20.30	-4	2,159	-0.19%
2022/06/23	14	20.31	0	0.00	20.45	14	2,159	0.65%
2022/06/22	1	21.15	2	21.55	21.15	-1	2,131	-0.05%
2022/06/21	2	21.30	0	0.00	21.90	2	2,141	0.09%
2022/06/20	0	0.00	14	21.89	21.10	-14	2,186	-0.64%
2022/06/17	14	21.85	0	0.00	21.85	14	2,188	0.64%
2022/06/16	3	22.55	0	0.00	22.40	3	2,273	0.13%
2022/06/15	0	0.00	2	22.80	22.80	-2	2,310	-0.09%
2022/06/14	2	22.55	2	22.60	22.75	0	2,381	0.00%
2022/06/10	1	23.30	2	23.52	23.55	-1	2,457	-0.04%
2022/06/09	1	23.40	0	0.00	23.40	1	2,624	0.04%
2022/06/08	3	23.55	5	23.75	23.45	-2	2,771	-0.07%
2022/06/07	1	23.40	0	0.00	23.40	1	2,795	0.04%
2022/06/06	1	23.40	0	0.00	23.50	1	2,853	0.04%
2022/06/02	1	23.30	0	0.00	23.30	1	2,901	0.03%
2022/06/01	3	23.43	0	0.00	23.40	3	2,941	0.10%
2022/05/27	0	0.00	1	22.90	22.85	-1	3,005	-0.03%
2022/05/26	0	0.00	1	22.85	22.85	-1	3,070	-0.03%
2022/05/25	1	23.00	0	0.00	22.95	1	3,111	0.03%
2022/05/20	3	23.35	0	0.00	23.35	3	3,205	0.09%
2022/05/19	5	22.96	4	23.15	23.45	1	3,219	0.03%
2022/05/18	0	0.00	3	23.50	23.40	-3	3,233	-0.09%
2022/05/17	0	0.00	2	22.95	23.05	-2	3,238	-0.06%
2022/05/13	4	22.29	1	22.30	22.35	3	3,274	0.09%
2022/05/06	2	22.50	1	22.60	22.90	1	3,453	0.03%
2022/05/05	0	0.00	4	22.99	22.95	-4	3,498	-0.11%
2022/04/29	1	22.40	0	0.00	22.40	1	3,637	0.03%
2022/04/28	2	22.48	4	22.86	22.45	-2	3,647	-0.05%
2022/04/27	2	21.30	0	0.00	21.65	2	3,490	0.06%
2022/04/21	0	0.00	3	23.60	23.60	-3	3,624	-0.08%
2022/04/20	1	23.25	0	0.00	23.50	1	3,669	0.03%
2022/04/15	0	0.00	1	23.35	23.25	-1	3,809	-0.03%
2022/04/14	0	0.00	0.3	23.60	23.60	-0.3	3,921	-0.01%
2022/04/13	0	0.00	1	23.35	23.65	-1	3,976	-0.03%
2022/04/12	1	22.95	0	0.00	22.90	1	4,020	0.02%
2022/04/11	5	23.40	5	22.92	22.90	0	4,088	0.00%
2022/04/07	1	23.50	1	23.40	23.35	0	4,381	0.00%
2022/03/31	5	24.25	5	24.15	24.10	0	4,612	0.00%
2022/03/29	3	24.10	1	24.15	24.30	2	4,707	0.04%
2022/03/28	1	23.90	0	0.00	24.20	1	4,746	0.02%
2022/03/25	2	24.18	0	0.00	24.10	2	4,776	0.04%
2022/03/24	3	24.05	3	24.05	24.30	0	4,797	0.00%
2022/03/23	0	0.00	1	24.30	24.35	-1	4,820	-0.02%
2022/03/21	13	24.37	13	24.05	24.15	0	4,892	0.00%
2022/03/18	1	24.00	1	23.95	24.05	0	4,873	0.00%
2022/03/17	0	0.00	1	23.85	23.90	-1	4,886	-0.02%
2022/03/16	5	23.75	5	23.50	23.60	0	4,945	0.00%
2022/03/15	7	23.69	5	23.40	23.35	2	5,048	0.04%
2022/03/14	5	23.90	6	23.93	24.00	-1	5,213	-0.02%
2022/03/11	1	23.15	1.1	23.05	23.40	-0.1	5,234	0.00%
2022/03/10	1	22.80	6	22.68	22.55	-5	5,241	-0.10%
2022/03/09	0	0.00	1	21.85	22.10	-1	5,490	-0.02%
2022/03/08	6	21.86	0	0.00	21.30	6	6,100	0.10%
2022/03/07	5	22.65	2	22.15	22.20	3	6,536	0.05%
2022/03/04	1	23.05	0	0.00	23.00	1	6,816	0.01%
2022/03/02	5	22.85	6	22.95	23.20	-1	7,202	-0.01%
2022/03/01	4	22.90	9	23.02	23.10	-5	7,282	-0.07%
2022/02/25	5	22.45	5	22.20	22.15	0	7,324	0.00%
2022/02/24	1	22.30	0	0.00	21.95	1	7,603	0.01%
2022/02/23	6	22.89	5	22.90	22.90	1	7,994	0.01%
2022/02/22	6	22.90	11.2	22.72	22.75	-5.2	9,730	-0.05%
2022/02/21	5	22.95	5	23.25	23.25	0	9,920	0.00%
2022/02/17	9	23.52	4	23.35	23.30	5	10,630	0.05%
2022/02/15	5	23.05	6	23.10	22.95	-1	11,058	-0.01%
2022/02/14	5	22.95	4	22.85	22.80	1	11,312	0.01%
2022/02/10	5	23.95	5	23.90	23.85	0	11,848	0.00%
2022/02/09	0	0.00	2	24.00	23.95	-2	12,061	-0.02%
2022/02/08	3	23.37	5	23.33	23.35	-2	12,303	-0.02%
2022/02/07	2.2	22.60	2	22.50	22.80	0.2	12,341	0.00%
2022/01/26	6	22.42	12	22.22	22.35	-6	12,459	-0.05%
2022/01/25	2	22.80	7	22.80	22.80	-5	12,781	-0.04%
2022/01/24	3.2	23.21	0	0.00	23.20	3.2	12,900	0.02%
2022/01/21	10	24.03	5.5	23.86	23.75	4.5	12,988	0.03%
2022/01/20	5	24.20	5	24.25	24.30	0	13,139	0.00%
2022/01/18	7	24.71	0	0.00	24.50	7	13,490	0.05%
2022/01/17	10	24.55	19	24.58	24.70	-9	13,597	-0.07%
2022/01/14	2	23.93	0	0.00	24.05	2	13,645	0.01%
2022/01/13	0.2	24.35	1	24.20	24.35	-0.8	13,738	-0.01%
2022/01/12	0.2	23.95	2	24.03	23.90	-1.8	13,806	-0.01%
2022/01/11	15	24.10	6	23.85	23.85	9	13,874	0.06%
2022/01/07	7	24.84	6	24.76	24.45	1	14,101	0.01%
2022/01/06	5	25.00	5.1	24.80	24.90	-0.1	14,100	0.00%
2022/01/05	1.1	25.20	0	0.00	25.20	1.1	14,173	0.01%
2022/01/04	4	25.45	0	0.00	25.30	4	14,227	0.03%
2022/01/03	12	26.05	3.2	25.76	25.75	8.8	14,271	0.06%
2021/12/30	3	26.10	11.3	26.20	26.30	-8.3	14,351	-0.06%
2021/12/29	13	25.95	7.4	25.94	25.90	5.6	14,346	0.04%
2021/12/28	5.2	25.86	18	26.13	25.80	-12.8	14,537	-0.09%
2021/12/27	1	25.50	8.3	25.83	25.80	-7.3	14,593	-0.05%
2021/12/24	3.3	25.52	5	25.70	25.50	-1.7	14,676	-0.01%
2021/12/23	2	25.50	8	25.50	25.50	-6	14,750	-0.04%
2021/12/22	0	0.00	2	25.60	25.25	-2	14,909	-0.01%
2021/12/21	0	0.00	1	25.35	25.20	-1	14,934	-0.01%
2021/12/17	15	25.18	2	25.40	25.20	13	15,111	0.09%
2021/12/16	6	25.75	6	25.88	25.60	0	15,187	0.00%
2021/12/15	0	0.00	3	25.62	25.55	-3	15,263	-0.02%
2021/12/14	10.2	25.19	7	25.11	25.20	3.2	15,406	0.02%
2021/12/13	1.2	25.66	2.4	25.70	25.70	-1.2	15,642	-0.01%
2021/12/10	7	25.67	6	25.76	25.55	1	15,772	0.01%
2021/12/09	6	26.11	55	26.20	26.05	-49	15,881	-0.31%
2021/12/08	42	26.27	40	26.79	26.25	2	16,054	0.01%
2021/12/07	17	26.22	6	26.25	26.25	11	16,466	0.07%
2021/12/06	2	26.70	13	26.52	26.65	-11	17,210	-0.06%
2021/12/03	62	26.80	2	26.73	26.75	60	17,898	0.34%
2021/12/02	89	26.93	87	26.53	26.05	2	18,893	0.01%
2021/12/01	20	26.53	41.4	26.62	26.85	-21.4	21,956	-0.10%
2021/11/30	18	25.91	31	25.86	25.75	-13	23,630	-0.06%
2021/11/29	7	24.52	8	24.79	24.85	-1	24,182	0.00%
2021/11/26	14	25.29	5	25.94	25.20	9	24,439	0.04%
2021/11/25	5	25.55	5	25.87	25.55	0	24,500	0.00%
2021/11/24	9	25.64	9	25.47	25.70	0	24,757	0.00%
2021/11/23	51	25.60	50.4	25.61	25.55	0.6	24,868	0.00%
2021/11/22	100	26.08	100	26.76	26.00	0	25,040	0.00%
2021/11/19	73	27.22	80.3	27.64	26.60	-7.3	25,143	-0.03%
2021/11/18	45	26.07	40	26.33	26.00	5	23,899	0.02%
2021/11/17	4	26.26	32	26.46	26.60	-28	24,198	-0.12%
2021/11/16	9	25.86	8	25.76	25.75	1	23,951	0.00%
2021/11/15	10	25.55	2	25.50	25.50	8	23,867	0.03%
2021/11/12	16	25.24	17	25.19	25.00	-1	24,105	0.00%
2021/11/11	5	24.90	11.2	25.56	25.45	-6.2	24,211	-0.03%
2021/11/10	1	24.90	1	24.85	24.85	0	24,325	0.00%
2021/11/09	21	25.61	9	25.41	25.25	12	24,701	0.05%
2021/11/08	0	0.00	6	25.52	25.40	-6	24,982	-0.02%
2021/11/05	6	25.19	16.7	25.15	25.25	-10.7	25,683	-0.04%
2021/11/04	0	0.00	1	24.75	24.45	-1	26,515	0.00%
2021/11/03	3.2	24.36	1	24.20	24.55	2.2	27,576	0.01%
2021/11/02	10	24.69	16	25.10	24.30	-6	28,902	-0.02%
2021/11/01	0	0.00	7.3	24.54	24.45	-7.3	31,450	-0.02%
2021/10/29	3.3	23.97	43	23.90	23.90	-39.7	33,638	-0.12%
2021/10/28	17	24.35	5	24.34	24.25	12	34,847	0.03%
2021/10/27	8	24.66	14.4	24.62	24.85	-6.4	35,551	-0.02%
2021/10/26	5.2	24.32	6	24.63	24.20	-0.8	37,758	0.00%
2021/10/25	24.2	24.09	9	24.13	24.35	15.2	38,110	0.04%
2021/10/22	1	24.45	10	24.35	24.40	-9	38,221	-0.02%
2021/10/21	0	0.00	2.9	23.97	23.85	-2.9	38,369	-0.01%
2021/10/20	5	24.14	0	0.00	24.05	5	38,612	0.01%
2021/10/19	1	24.15	5.1	24.08	24.05	-4.1	38,817	-0.01%
2021/10/18	6	23.90	1	23.65	23.60	5	39,240	0.01%
2021/10/15	1	24.30	7	24.18	23.85	-6	39,725	-0.02%
2021/10/14	4	22.95	6	23.16	23.15	-2	39,654	-0.01%
2021/10/13	8.2	23.16	6	22.75	22.80	2.2	39,685	0.01%
2021/10/12	11.3	23.74	14.1	23.40	23.65	-2.8	39,739	-0.01%
2021/10/08	7.3	24.58	7	24.16	24.25	0.3	39,992	0.00%
2021/10/07	10.2	24.87	20.6	24.90	24.65	-10.4	40,374	-0.03%
2021/10/06	21	24.15	4	23.89	24.10	17	41,904	0.04%
2021/10/05	11	23.64	8.7	23.96	24.00	2.4	43,296	0.01%
2021/10/04	19	23.79	7	23.21	23.00	12	43,223	0.03%
2021/10/01	1.5	24.47	0	0.00	24.10	1.5	43,315	0.00%
2021/09/30	2	24.75	4	25.15	25.30	-2	43,355	0.00%
2021/09/29	7	25.36	5.5	25.25	24.90	1.5	43,544	0.00%
2021/09/28	10.2	26.21	6	26.16	26.05	4.2	44,063	0.01%
2021/09/27	0	0.00	1	26.85	26.50	-1	44,114	0.00%
2021/09/24	5	26.69	3	26.88	26.80	2	44,145	0.00%
2021/09/23	2	26.20	1	26.20	26.25	1	44,083	0.00%
2021/09/22	11	25.87	10	25.95	26.05	1	44,133	0.00%
2021/09/17	14	26.91	16	26.83	27.00	-2	44,073	0.00%
2021/09/16	37.2	27.02	25	27.23	26.80	12.2	43,959	0.03%
2021/09/15	4	27.04	1	27.15	26.85	3	43,793	0.01%
2021/09/14	24	27.15	31	27.30	27.15	-7	43,716	-0.02%
2021/09/13	35.1	27.31	24	27.92	27.30	11.1	43,573	0.03%
2021/09/10	150	27.99	144	27.75	27.95	6	43,362	0.01%	大買/大賣/
2021/09/09	80	27.11	71	27.77	27.75	9	42,888	0.02%
2021/09/08	71	27.14	51	27.79	27.05	20	42,075	0.05%
2021/09/07	117	28.88	84	29.01	28.40	33	41,379	0.08%	大買/
2021/09/06	185	29.33	235.1	29.55	30.20	-50.1	40,346	-0.12%	大買/大賣/
2021/09/03	121	28.35	184.6	28.59	28.80	-63.6	36,730	-0.17%	大買/大賣/
2021/09/02	54.1	27.49	42.1	27.32	26.20	11.9	34,741	0.03%
2021/09/01	58	26.28	72.1	26.55	27.05	-14.1	34,525	-0.04%
2021/08/31	29	25.63	13	25.63	25.70	16	34,291	0.05%
2021/08/30	17	27.75	17.1	27.71	27.80	-0.1	34,118	0.00%
2021/08/27	21	27.18	7	27.06	27.35	14	33,923	0.04%
2021/08/26	35	27.70	53	27.70	27.20	-18	34,011	-0.05%
2021/08/25	29	27.32	17	27.53	27.00	12	33,962	0.04%
2021/08/24	260	26.52	244	26.90	26.65	16	33,608	0.05%	大買/大賣/
2021/08/23	33	26.34	47	26.28	26.95	-14	33,387	-0.04%
2021/08/20	11	25.05	0	0.00	24.80	11	33,119	0.03%
2021/08/19	8.2	24.68	9	25.24	24.60	-0.8	33,003	0.00%
2021/08/18	56	25.33	23	25.34	25.70	33	33,223	0.10%
2021/08/17	48.2	24.66	27	25.21	24.10	21.2	33,752	0.06%
2021/08/16	30.4	24.98	27	25.14	24.90	3.4	33,505	0.01%
2021/08/13	24.2	25.69	40	25.83	25.55	-15.8	33,200	-0.05%
2021/08/12	98	27.38	13	27.43	26.90	85	32,832	0.26%
2021/08/11	41.2	27.26	24	27.10	26.50	17.2	32,317	0.05%
2021/08/10	43.2	28.15	18	28.20	28.10	25.2	31,599	0.08%
2021/08/09	20	30.17	28	29.88	29.35	-8	30,664	-0.03%
2021/08/06	83	30.48	94	30.42	29.25	-11	29,741	-0.04%
2021/08/05	102	30.43	110.3	30.40	30.65	-8.3	28,528	-0.03%	大買/大賣/
2021/08/04	364	28.42	318.3	27.91	29.00	45.7	26,027	0.18%	大買/大賣/
2021/08/03	55	26.22	83	26.46	27.75	-28	23,989	-0.12%
2021/08/02	46.4	26.07	38	26.11	25.50	8.4	22,932	0.04%
2021/07/30	121.1	26.11	107	26.60	25.60	14.1	22,352	0.06%	大買/大賣/
2021/07/29	43	24.68	38	24.72	24.65	5	20,122	0.02%
2021/07/28	16	23.88	15	23.37	23.50	1	19,872	0.01%
2021/07/27	279	24.49	279	24.83	24.55	0	20,121	0.00%	大買/大賣/
2021/07/26	2	24.60	13	24.79	24.95	-11	20,232	-0.05%
2021/07/23	17	24.50	24	24.23	24.15	-7	20,526	-0.03%
2021/07/22	31	24.38	28	24.38	24.35	3	21,128	0.01%
2021/07/21	57	23.49	61	23.70	23.80	-4	22,342	-0.02%
2021/07/20	1	22.80	5	22.95	22.70	-4	22,607	-0.02%
2021/07/19	7	23.46	5	23.50	23.45	2	23,761	0.01%
2021/07/16	6	23.57	3.7	23.55	24.00	2.3	24,118	0.01%
2021/07/15	9	23.96	12	23.90	24.20	-3	24,197	-0.01%
2021/07/14	36.2	23.11	16	23.87	23.35	20.2	24,228	0.08%
2021/07/13	90.6	25.47	68.7	25.30	24.50	21.9	24,184	0.09%
2021/07/12	66.3	24.03	105	24.26	24.65	-38.7	22,801	-0.17%	大賣/
2021/07/09	0	0.00	2	22.20	22.45	-2	21,461	-0.01%
2021/07/08	2	22.70	6	22.63	22.50	-4	21,806	-0.02%
2021/07/07	4	22.34	4	22.34	22.30	0	22,353	0.00%
2021/07/06	6	22.08	5	22.18	22.15	1	22,663	0.00%
2021/07/05	44	22.49	37	22.56	22.90	7	22,708	0.03%
2021/07/02	1	21.65	5	21.54	21.55	-4	22,481	-0.02%
2021/06/30	0	0.00	2	21.60	21.55	-2	23,033	-0.01%
2021/06/29	8	21.44	3	21.35	21.30	5	23,082	0.02%
2021/06/28	0.3	21.50	1.6	21.52	21.75	-1.3	23,092	-0.01%
2021/06/25	5	21.76	3	21.68	21.45	2	23,186	0.01%
2021/06/24	2	21.58	11	21.70	21.55	-9	23,252	-0.04%
2021/06/23	2.2	21.34	1	21.45	21.30	1.2	23,282	0.01%
2021/06/22	1.2	21.06	2	20.90	20.85	-0.8	23,386	0.00%
2021/06/21	6	20.73	6	20.68	20.65	0	23,434	0.00%
2021/06/18	2	21.55	33	21.70	21.40	-31	24,068	-0.13%
2021/06/17	2	21.90	0	0.00	21.90	2	24,802	0.01%
2021/06/15	4	22.00	0	0.00	21.95	4	26,279	0.02%
2021/06/11	0	0.00	4	21.75	21.70	-4	26,200	-0.02%
2021/06/10	3.2	21.95	3	21.82	21.75	0.2	26,202	0.00%
2021/06/09	50	21.79	48	21.94	21.95	2	26,084	0.01%
2021/06/08	53	21.29	60	21.14	21.65	-7	25,538	-0.03%
2021/06/07	6	21.10	4	21.29	21.05	2	25,482	0.01%
2021/06/04	5	21.27	0	0.00	21.10	5	25,388	0.02%
2021/06/03	26	21.70	27	21.88	21.90	-1	25,315	0.00%
2021/06/02	42	21.74	46	21.82	21.50	-4	25,091	-0.02%
2021/06/01	10	21.55	10.1	21.70	21.45	-0.1	24,765	0.00%
2021/05/31	5	21.70	12	21.40	21.20	-7	24,673	-0.03%
2021/05/28	25	21.33	7	21.11	21.15	18	24,555	0.07%
2021/05/26	5.3	20.80	0	0.00	20.75	5.3	24,700	0.02%
2021/05/25	15	20.85	74	20.73	21.50	-59	24,384	-0.24%
2021/05/20	2	18.90	0	0.00	18.90	2	23,705	0.01%
2021/05/19	57.6	19.39	13	18.87	19.55	44.6	23,679	0.19%
2021/05/18	25	17.86	30	18.33	18.75	-5	23,624	-0.02%
2021/05/17	6	17.20	1	18.15	17.05	5	23,690	0.02%
2021/05/14	6	19.12	3	19.13	18.70	3	23,551	0.01%
2021/05/13	2	19.10	8	17.74	19.00	-6	23,366	-0.03%
2021/05/12	17	19.11	3	18.88	18.90	14	23,170	0.06%
2021/05/11	6	20.79	2	20.75	20.80	4	22,941	0.02%
2021/05/10	6	22.50	24	22.23	22.25	-18	22,796	-0.08%
2021/05/07	12	23.05	4	23.05	23.25	8	22,644	0.04%
2021/05/06	22	22.29	10	22.30	22.15	12	22,446	0.05%
2021/05/05	0	0.00	9	22.74	22.00	-9	22,372	-0.04%
2021/05/04	17	22.57	31	23.47	22.50	-14	22,259	-0.06%
2021/05/03	22	23.97	19	24.06	23.30	3	21,948	0.01%
2021/04/29	54.2	25.49	24.6	25.66	25.30	29.6	22,047	0.13%
2021/04/28	46	26.43	95.2	26.32	26.70	-49.2	21,976	-0.22%
2021/04/27	73	25.84	108	26.24	26.00	-35	22,434	-0.16%	大賣/
2021/04/26	28	24.49	18	24.80	24.80	10	21,944	0.05%
2021/04/23	39	22.14	37	22.20	22.55	2	21,284	0.01%
2021/04/22	26	21.66	1	21.25	20.50	25	20,128	0.12%
2021/04/21	10	21.25	2	21.03	20.90	8	19,705	0.04%
2021/04/20	24	21.16	9	21.20	21.20	15	19,587	0.08%
2021/04/19	4	20.86	49	20.89	21.00	-45	19,504	-0.23%
2021/04/16	8.3	20.60	3.1	20.49	20.55	5.2	19,257	0.03%
2021/04/15	0	0.00	5	19.95	20.10	-5	19,080	-0.03%
2021/04/14	45	19.90	1	19.80	19.80	44	18,920	0.23%
2021/04/13	121	21.38	51	21.47	20.30	70	18,627	0.38%	大買/
2021/04/12	9	20.94	17.2	20.62	20.60	-8.2	17,965	-0.05%
2021/04/09	13	20.06	13	20.31	20.05	0	17,702	0.00%
2021/04/08	6	19.78	84	20.01	19.95	-78	17,572	-0.44%
2021/04/07	67	19.36	5	19.30	19.25	62	17,205	0.36%
2021/04/06	3	18.95	6	19.06	19.10	-3	17,117	-0.02%
2021/04/01	3.2	18.82	3	18.62	18.55	0.2	17,121	0.00%
2021/03/31	0	0.00	1	18.70	18.65	-1	17,081	-0.01%
2021/03/30	7	18.49	44	18.56	18.65	-37	17,135	-0.22%
2021/03/29	4	18.56	8	18.38	18.35	-4	17,362	-0.02%
2021/03/26	14	18.49	7	18.59	18.35	7	17,325	0.04%
2021/03/25	15	18.26	1	18.35	18.20	14	17,241	0.08%
2021/03/24	0	0.00	13	18.33	18.30	-13	17,159	-0.08%
2021/03/23	41	18.34	18	18.66	18.45	23	17,149	0.13%
2021/03/22	33	18.77	332	18.48	18.90	-299	16,568	-1.80%	大賣/鉅額交易
2021/03/19	468	17.96	198	17.91	18.50	270	15,787	1.71%	大買/大賣/鉅額交易
2021/03/18	23.1	17.64	23	18.40	17.55	0.1	15,329	0.00%
2021/03/17	0	0.00	32	17.08	16.90	-32	14,517	-0.22%
2021/03/16	12	16.90	0	0.00	16.85	12	15,043	0.08%
2021/03/15	0	0.00	21.4	16.68	16.65	-21.4	15,376	-0.14%
2021/03/12	2	16.78	4	16.73	16.60	-2	16,595	-0.01%
2021/03/11	3	16.47	4	16.39	16.60	-1	17,823	-0.01%
2021/03/10	0	0.00	3	16.00	16.00	-3	18,883	-0.02%
2021/03/09	14	15.81	3	15.85	15.85	11	20,295	0.05%
2021/03/08	1	16.05	0	0.00	16.00	1	21,049	0.00%
2021/03/05	2	16.18	6	16.25	16.15	-4	21,536	-0.02%
2021/03/03	1	16.70	4	16.74	17.10	-3	22,715	-0.01%
2021/03/02	6	17.65	2	17.68	17.00	4	22,914	0.02%
2021/02/26	37	17.15	12	17.20	17.15	25	23,201	0.11%
2021/02/25	12	17.06	0	0.00	17.00	12	25,293	0.05%
2021/02/24	2	17.20	0	0.00	16.80	2	26,346	0.01%
2021/02/23	1	16.80	2	17.08	17.20	-1	26,401	0.00%
2021/02/22	1	17.25	0	0.00	17.00	1	26,273	0.00%
2021/02/19	0	0.00	1	17.00	17.00	-1	26,200	0.00%
2021/02/18	1	16.50	3	16.75	16.85	-2	26,146	-0.01%
2021/02/04	5	15.95	1	15.70	15.70	4	25,743	0.02%
2021/02/03	0	0.00	1	15.85	15.80	-1	25,738	0.00%
2021/02/02	4	16.31	2	16.05	16.20	2	25,718	0.01%
2021/02/01	22	15.90	22	15.89	15.90	0	25,574	0.00%
2021/01/27	5	16.60	2.1	16.50	16.50	2.9	25,422	0.01%
2021/01/25	0	17.00	4	17.15	16.95	-4	25,381	-0.02%
2021/01/22	9.3	17.39	3	17.13	17.30	6.3	25,339	0.02%
2021/01/21	1	16.90	1	16.55	16.75	0	24,989	0.00%
2021/01/20	36.3	17.34	33	17.92	16.60	3.3	24,558	0.01%
2021/01/19	50	17.60	48	17.74	18.40	2	23,282	0.01%
2021/01/18	10	15.50	3	16.35	16.75	7	22,232	0.03%
2021/01/15	22	16.85	3	16.43	16.30	19	22,298	0.09%
2021/01/14	0	0.00	3	16.80	16.85	-3	22,326	-0.01%
2021/01/13	7	16.96	10	16.90	16.80	-3	22,593	-0.01%
2021/01/12	0	0.00	4	17.55	16.45	-4	22,486	-0.02%
2021/01/11	9	17.16	3.4	17.27	17.20	5.6	22,233	0.02%
2021/01/08	7	16.76	15	16.66	16.60	-8	22,116	-0.04%
2021/01/07	3.3	16.49	1.1	16.59	16.50	2.2	22,150	0.01%
2021/01/06	0	0.00	11	16.38	16.40	-11	22,402	-0.05%
2021/01/05	1	17.05	0.9	16.95	17.00	0.1	22,362	0.00%
2021/01/04	6	16.51	20	16.41	16.70	-14	23,348	-0.06%
2020/12/31	10.3	17.10	0	0.00	17.00	10.3	24,338	0.04%
2020/12/30	1	17.50	3	17.75	17.50	-2	24,317	-0.01%
2020/12/29	12	17.64	0	0.00	17.60	12	24,299	0.05%
2020/12/28	36	18.04	20	18.15	18.15	16	24,212	0.07%
2020/12/25	3	17.40	10	17.45	17.30	-7	24,012	-0.03%
2020/12/24	10	17.73	4	17.43	17.25	6	24,580	0.02%
2020/12/23	20	17.73	113	17.37	17.55	-93	24,708	-0.38%	大賣/
2020/12/22	88	17.74	6	18.14	17.10	82	24,496	0.33%
2020/12/21	11	17.83	9	17.84	17.95	2	24,469	0.01%
2020/12/18	0	0.00	32.7	18.25	17.80	-32.7	24,663	-0.13%
2020/12/17	27	18.15	0	0.00	18.30	27	24,837	0.11%
2020/12/16	1	18.00	33	17.85	18.10	-32	24,926	-0.13%
2020/12/15	30	17.44	31	17.99	17.20	-1	24,906	0.00%
2020/12/14	29	17.74	2	17.55	17.90	27	24,946	0.11%
2020/12/11	2	18.00	3	17.30	17.35	-1	25,346	0.00%
2020/12/10	6	17.95	6	17.96	17.60	0	25,770	0.00%
2020/12/09	59	19.51	12	19.48	19.50	47	26,092	0.18%
2020/12/08	39	20.24	22	20.60	20.80	17	25,833	0.07%
2020/12/07	64	20.37	144.3	20.60	20.65	-80.3	24,665	-0.33%	大賣/
2020/12/04	127	18.59	88.9	18.18	18.80	38.1	23,431	0.16%	大買/
2020/12/03	38	16.70	74.4	16.86	17.10	-36.4	22,291	-0.16%
2020/12/02	21	15.38	64	15.82	16.00	-43	21,137	-0.20%
2020/12/01	36	14.81	30	14.85	14.95	6	20,557	0.03%
2020/11/30	87	14.53	39.7	14.64	14.60	47.3	20,137	0.23%
2020/11/27	23	13.61	10	13.75	13.85	13	19,216	0.07%
2020/11/26	6	13.38	9	13.38	13.55	-3	18,917	-0.02%
2020/11/25	9	13.41	22.3	13.28	13.45	-13.3	18,602	-0.07%
2020/11/24	74	13.31	68.1	13.47	13.25	5.9	18,030	0.03%
2020/11/23	24	12.53	23	12.63	12.90	1	15,856	0.01%
2020/11/20	6	11.55	5	11.69	11.75	1	14,750	0.01%
2020/11/19	0	0.00	1	11.30	11.35	-1	14,571	-0.01%
2020/11/18	0.3	11.25	1	11.30	11.30	-0.7	14,639	0.00%
2020/11/17	3	11.20	100.2	11.15	11.15	-97.2	14,669	-0.66%
2020/11/13	2.3	11.11	0	0.00	11.20	2.3	15,210	0.02%
2020/11/10	1	11.15	0	0.00	11.20	1	15,948	0.01%
2020/11/06	2	11.10	0.3	11.30	11.10	1.7	15,924	0.01%
2020/11/05	0	0.00	2	11.30	11.30	-2	16,133	-0.01%
2020/11/04	5	11.50	5	11.55	11.45	0	16,157	0.00%
2020/11/03	2.3	11.39	0	0.00	11.30	2.3	16,227	0.01%
2020/10/30	10.1	11.30	11	11.46	11.20	-0.9	16,393	-0.01%
2020/10/29	0.3	11.75	0	0.00	11.70	0.3	16,375	0.00%
2020/10/28	27	11.97	0	0.00	11.85	27	16,457	0.16%
2020/10/27	0.3	12.30	2	12.10	12.30	-1.7	16,375	-0.01%
2020/10/26	2.3	12.56	5	12.40	12.30	-2.7	16,397	-0.02%
2020/10/23	11	12.61	2	12.60	12.40	9	16,383	0.05%
2020/10/22	3	12.32	7	12.49	12.80	-4	17,709	-0.02%
2020/10/21	16	12.59	58	12.37	12.45	-42	17,697	-0.24%
2020/10/20	0	0.00	1	12.20	12.15	-1	17,553	-0.01%
2020/10/16	0	0.00	16	12.32	12.20	-16	18,113	-0.09%
2020/10/15	2	12.48	22	12.60	12.45	-20	18,149	-0.11%
2020/10/14	34	12.75	24	12.75	12.60	10	17,999	0.06%
2020/10/13	5	12.35	9	12.57	12.45	-4	17,783	-0.02%
2020/10/12	126	12.83	111	12.84	12.85	15	17,691	0.08%	大買/大賣/
2020/10/08	37	12.46	68	12.70	12.80	-31	16,660	-0.19%
2020/10/07	0	0.00	3	11.70	11.65	-3	15,596	-0.02%
2020/10/06	1	11.55	0	0.00	11.55	1	15,445	0.01%
2020/10/05	5	11.85	9	11.60	11.60	-4	15,510	-0.03%
2020/09/30	3	11.70	4	11.63	11.70	-1	15,428	-0.01%
2020/09/29	56	11.87	7	11.71	11.70	49	15,331	0.32%
2020/09/28	8	10.91	3	10.92	11.30	5	15,082	0.03%
2020/09/25	4	10.50	5	10.98	10.30	-1	15,003	-0.01%
2020/09/24	4	11.14	0	0.00	11.05	4	15,028	0.03%
2020/09/23	13.3	11.38	9	11.24	11.20	4.3	15,112	0.03%
2020/09/22	14	12.91	13.5	13.05	12.95	0.5	14,912	0.00%
2020/09/18	0	0.00	10	13.50	13.30	-10	14,571	-0.07%
2020/09/17	3	13.30	7	13.29	13.35	-4	14,499	-0.03%
2020/09/16	13	13.95	5	14.05	13.40	8	14,458	0.06%
2020/09/15	31	13.70	36	13.81	13.60	-5	14,093	-0.04%
2020/09/14	40	13.30	53	13.64	13.95	-13	13,490	-0.10%
2020/09/11	17	12.83	10	12.68	12.70	7	12,634	0.06%
2020/09/10	0	0.00	1	12.70	12.60	-1	12,501	-0.01%
2020/09/09	0	0.00	1	12.25	12.60	-1	12,495	-0.01%
2020/09/08	0	0.00	8	12.40	12.40	-8	12,524	-0.06%
2020/09/07	30	12.60	20	12.70	12.40	10	12,692	0.08%
2020/08/31	0	0.00	3	12.40	12.40	-3	12,804	-0.02%
2020/08/26	0	0.00	1	12.50	12.45	-1	13,041	-0.01%
2020/08/24	1	12.35	1	12.35	12.30	0	13,164	0.00%
2020/08/20	13	11.91	1	12.45	11.95	12	13,678	0.09%
2020/08/18	26	13.70	19	13.67	13.60	7	13,783	0.05%
2020/08/17	9	13.42	8	13.43	13.50	1	14,643	0.01%
2020/08/14	6	12.81	2	12.48	12.85	4	15,164	0.03%
2020/08/13	2	12.60	0	0.00	12.55	2	15,327	0.01%
2020/08/11	2	13.10	5	12.97	12.85	-3	15,645	-0.02%
2020/08/10	2	12.90	2	12.80	12.70	0	15,571	0.00%
2020/08/07	7	12.84	0	0.00	12.70	7	15,607	0.04%
2020/08/06	2	13.05	0	0.00	12.80	2	15,558	0.01%
2020/08/05	2	12.95	2	12.75	12.65	0	15,573	0.00%
2020/08/04	0	0.00	1	13.05	12.70	-1	15,967	-0.01%
2020/08/03	22	12.80	22	12.88	12.70	0	15,886	0.00%
2020/07/30	0	0.00	4	12.45	12.45	-4	15,953	-0.03%
2020/07/29	6	12.12	5	12.21	12.25	1	16,109	0.01%
2020/07/28	8	13.05	11	13.30	12.30	-3	16,093	-0.02%
2020/07/27	5	12.05	10	12.25	12.10	-5	14,859	-0.03%
2020/07/24	14	12.37	16	12.36	11.90	-2	14,983	-0.01%
2020/07/23	39	12.46	41	12.52	12.45	-2	15,158	-0.01%
2020/07/22	1	11.90	0	0.00	11.85	1	14,855	0.01%
2020/07/21	7	11.71	3	11.90	11.85	4	15,361	0.03%
2020/07/20	0	0.00	2	11.30	11.40	-2	15,784	-0.01%
2020/07/16	12	12.06	10	12.01	12.05	2	16,755	0.01%
2020/07/15	14	11.68	4	11.80	11.70	10	16,935	0.06%
2020/07/14	7	12.10	2	12.00	12.00	5	17,270	0.03%
2020/07/13	1	12.20	7	12.31	12.15	-6	17,607	-0.03%
2020/07/10	3	12.17	22	12.76	12.20	-19	17,621	-0.11%
2020/07/09	4	13.20	15	13.14	12.90	-11	17,619	-0.06%
2020/07/08	2	13.20	4	13.08	13.05	-2	17,545	-0.01%
2020/07/07	17	13.21	4	13.31	12.95	13	17,497	0.07%
2020/07/06	20	13.11	29.1	13.46	13.35	-9.1	17,123	-0.05%
2020/07/03	18	13.13	21	12.94	13.00	-3	16,896	-0.02%
2020/07/02	14	12.65	2	12.75	12.70	12	16,861	0.07%
2020/07/01	2	12.55	2	12.30	12.50	0	16,738	0.00%
2020/06/30	17	12.53	15	12.65	12.25	2	16,677	0.01%
2020/06/29	1	12.15	1	12.10	12.15	0	16,648	0.00%
2020/06/24	2	12.40	2	12.35	12.35	0	16,639	0.00%
2020/06/23	2	12.50	24	12.32	12.55	-22	16,686	-0.13%
2020/06/22	21	12.73	11	12.35	12.35	10	16,671	0.06%
2020/06/19	3	12.20	3	12.13	12.30	0	16,686	0.00%
2020/06/18	4	12.20	5	12.17	12.00	-1	16,792	-0.01%
2020/06/16	12	11.94	3	11.98	11.95	9	16,721	0.05%
2020/06/15	26	12.34	1	12.05	11.85	25	16,769	0.15%
2020/06/11	1	11.90	0	0.00	11.65	1	16,465	0.01%
2020/06/10	1	11.80	49	11.86	11.75	-48	16,346	-0.29%
2020/06/09	0	0.00	2	12.70	12.70	-2	16,044	-0.01%
2020/06/08	7	13.15	9	13.03	12.90	-2	16,000	-0.01%
2020/06/05	1	12.70	4	12.66	12.65	-3	15,713	-0.02%
2020/06/04	22	12.58	9	12.60	12.55	13	15,571	0.08%
2020/06/03	8	12.46	11	12.45	12.45	-3	15,464	-0.02%
2020/06/02	1	12.70	1	12.45	12.45	0	15,391	0.00%
2020/05/28	1	12.45	0	0.00	12.20	1	15,195	0.01%
2020/05/27	23	12.64	43	12.56	12.30	-20	14,948	-0.13%
2020/05/26	18	13.57	5	13.23	13.30	13	14,452	0.09%
2020/05/25	68	13.91	40	13.82	13.55	28	14,151	0.20%
2020/05/22	647	14.02	33	13.91	13.90	614	13,764	4.46%	大買/鉅額交易
2020/05/21	19	12.83	59	13.10	13.20	-40	12,518	-0.32%
2020/05/20	7	12.14	12	12.06	12.00	-5	11,598	-0.04%
2020/05/19	30	11.96	0	0.00	11.90	30	11,337	0.26%
2020/05/18	10	12.05	14	11.97	11.95	-4	11,161	-0.04%
2020/05/15	0	0.00	15	11.68	11.75	-15	10,866	-0.14%
2020/05/14	10	11.60	6	11.70	11.55	4	10,661	0.04%
2020/05/13	16	11.74	30	11.78	11.80	-14	10,538	-0.13%
2020/05/12	30	11.74	1	12.05	11.60	29	10,400	0.28%
2020/05/11	14	12.06	57	12.12	11.95	-43	10,201	-0.42%
2020/05/08	10	11.60	5	11.55	11.60	5	9,648	0.05%
2020/05/07	1	11.65	20	11.73	11.60	-19	9,591	-0.20%
2020/05/06	22	11.58	7	11.51	11.55	15	9,440	0.16%
2020/05/05	18	11.65	15	11.90	11.55	3	9,290	0.03%
2020/05/04	30	11.30	71	11.63	11.75	-41	9,010	-0.46%
2020/04/30	24	11.64	50	11.67	11.55	-26	8,845	-0.29%
2020/04/29	2	11.55	33	11.66	11.45	-31	8,535	-0.36%
2020/04/28	40	11.97	25	12.10	11.70	15	8,227	0.18%
2020/04/27	5	11.80	13	11.92	11.80	-8	7,914	-0.10%
2020/04/24	98	11.85	41	11.92	11.70	57	7,612	0.75%
2020/04/23	36	11.07	68	11.34	11.70	-32	7,064	-0.45%
2020/04/22	33	10.73	31	10.86	10.85	2	6,507	0.03%
2020/04/21	73	10.88	13	10.87	11.10	60	6,124	0.98%
2020/04/20	12	10.08	23	10.17	10.35	-11	5,379	-0.20%
2020/04/17	24	10.03	2	9.85	9.89	22	5,121	0.43%
2020/04/16	9	9.62	4	9.60	9.79	5	4,686	0.11%
2020/04/14	13	8.89	15	8.98	8.90	-2	4,148	-0.05%
2020/04/13	0	0.00	1	8.62	8.68	-1	4,029	-0.02%
2020/04/10	4	8.51	0	0.00	8.50	4	4,032	0.10%
2020/04/09	2	8.65	5	8.74	8.59	-3	4,060	-0.07%
2020/04/08	0	8.63	1	8.54	8.65	-1	4,089	-0.02%
2020/04/07	28	8.58	24	8.63	8.46	4	4,424	0.09%
2020/04/06	7	8.18	2	8.15	8.24	5	4,315	0.12%
2020/03/27	0	0.00	3	8.19	7.98	-3	4,087	-0.07%
2020/03/26	7	8.23	0	0.00	8.20	7	4,081	0.17%
2020/03/24	0	0.00	10	8.12	8.16	-10	3,796	-0.26%
2020/03/19	0	0.00	5	5.96	6.16	-5	3,595	-0.14%
2020/03/17	0.1	5.83	0	0.00	5.80	0.1	3,449	0.00%
2020/03/16	2	6.54	0	0.00	6.06	2	3,430	0.06%
2020/03/12	0	0.00	2	7.05	6.88	-2	3,411	-0.06%
2020/03/11	0	0.00	2	7.54	7.46	-2	3,399	-0.06%
2020/03/09	26	8.05	14	7.90	7.66	12	3,649	0.33%
2020/03/05	10	8.08	5	8.14	7.97	5	3,557	0.14%
2020/03/04	6	7.70	10	7.72	7.80	-4	3,387	-0.12%
2020/03/03	8	7.57	4	7.50	7.50	4	3,355	0.12%
2020/02/12	10	7.92	12	8.00	7.91	-2	3,421	-0.06%
2020/02/06	8	7.53	8	7.55	7.82	0	3,359	0.00%
2020/02/04	3	7.26	0	0.00	7.30	3	3,252	0.09%
2020/01/20	2	8.26	0	0.00	8.16	2	3,113	0.06%
2020/01/17	0	0.00	1	8.26	8.25	-1	3,103	-0.03%
2020/01/09	10	8.20	10	8.21	8.18	0	3,107	0.00%
2020/01/08	4	8.07	2	8.07	8.10	2	3,112	0.06%
2020/01/07	2	8.22	2	8.28	8.22	0	3,091	0.00%
2020/01/06	3	8.43	0	0.00	8.36	3	3,059	0.10%
2020/01/03	4	8.70	2	8.90	8.65	2	2,999	0.07%
2020/01/02	0	0.00	1	9.24	9.03	-1	2,890	-0.03%
2019/12/31	19	9.03	16	9.18	9.13	3	2,791	0.11%
2019/12/24	0	0.00	70	8.54	8.51	-70	2,251	-3.11%
2019/12/23	73	8.76	6	8.71	8.59	67	2,375	2.82%
2019/12/17	0	0.00	3	8.45	8.47	-3	2,251	-0.13%
2019/12/16	0	0.00	20	8.29	8.38	-20	2,194	-0.91%
2019/12/13	0	0.00	3	8.24	8.24	-3	2,158	-0.14%
2019/12/12	15	8.40	18	8.33	8.31	-3	2,127	-0.14%
2019/12/10	4	8.39	0	0.00	8.33	4	2,085	0.19%
2019/12/09	2	8.25	0	0.00	8.23	2	2,042	0.10%
2019/12/05	11	8.50	11.5	8.42	8.35	-0.5	2,045	-0.03%
2019/12/04	2	8.38	8	8.30	8.39	-6	2,231	-0.27%
2019/12/02	0	0.00	30	8.11	8.11	-30	2,111	-1.42%
2019/11/26	5	8.15	0	0.00	8.08	5	2,090	0.24%
2019/11/25	58	8.24	29	8.22	8.12	29	2,077	1.40%
2019/11/22	2	8.00	0	0.00	8.01	2	1,967	0.10%
2019/11/20	0	0.00	4.9	8.00	8.02	-4.9	1,942	-0.25%
2019/11/18	10	8.01	8	7.99	7.98	2	1,947	0.10%
2019/11/11	1	8.05	1	8.06	8.01	0	2,032	0.00%
2019/11/07	2	8.22	0	0.00	8.21	2	2,010	0.10%
2019/11/05	13	8.33	3	8.21	8.19	10	2,005	0.50%
2019/10/28	0	0.00	2	8.27	8.25	-2	1,970	-0.10%
2019/10/14	0	0.00	0.5	8.11	8.16	-0.5	2,115	-0.02%
2019/10/09	0	0.00	5	8.03	8.03	-5	2,089	-0.24%
2019/10/03	0	0.00	1	8.13	8.12	-1	2,156	-0.05%
2019/09/27	2	8.15	0	0.00	8.13	2	2,165	0.09%
2019/09/26	7	8.62	3	8.60	8.37	4	2,132	0.19%
2019/09/24	0	0.00	2	8.56	8.42	-2	1,987	-0.10%
2019/09/10	2	8.12	22	8.14	8.16	-20	1,922	-1.04%
2019/09/06	20	8.38	2	8.35	8.41	18	1,872	0.96%
2019/09/05	20	8.15	0	0.00	8.08	20	1,527	1.31%
2019/09/04	0	0.00	4	8.10	8.12	-4	1,520	-0.26%
2019/08/26	4	7.88	0	0.00	7.88	4	1,484	0.27%
2019/08/21	0	0.00	27	8.17	8.15	-27	1,472	-1.83%
2019/08/20	31	8.26	4	8.25	8.15	27	1,468	1.84%
2019/08/15	10	7.69	5	7.73	7.70	5	1,396	0.36%
2019/08/14	10	7.90	0	0.00	7.84	10	1,394	0.72%
2019/08/07	2	7.95	0	0.00	7.85	2	1,428	0.14%
2019/08/02	0	0.00	8	8.15	8.14	-8	1,482	-0.54%
2019/07/31	2	8.37	10	8.38	8.37	-8	1,528	-0.52%
2019/07/25	10	8.73	0	0.00	8.58	10	1,591	0.63%
2019/07/24	38	8.52	43	8.48	8.55	-5	1,586	-0.32%
2019/07/23	37	8.42	19	8.46	8.38	18	1,575	1.14%
2019/07/22	8	8.57	1	8.68	8.47	7	1,632	0.43%
2019/07/19	22	8.57	34	8.61	8.57	-12	1,792	-0.67%
2019/07/02	0	0.00	2	8.18	8.21	-2	2,555	-0.08%
2019/06/28	2	8.31	0	0.00	8.12	2	2,785	0.07%
2019/06/04	12	8.03	4	8.07	8.00	8	2,991	0.27%
2019/05/15	0	0.00	1	8.15	8.15	-1	3,113	-0.03%
2019/05/14	2	7.89	0	0.00	8.00	2	3,556	0.06%
2019/05/13	1	8.02	0	0.00	7.98	1	3,551	0.03%
2019/05/10	20	8.26	0	0.00	8.16	20	3,519	0.57%
2019/05/06	1	8.71	0	0.00	8.66	1	3,474	0.03%
2019/05/03	0	0.00	2	8.94	8.94	-2	3,441	-0.06%
2019/04/26	3	9.13	2	9.20	9.04	1	3,441	0.03%
2019/04/25	20	9.50	23	9.42	9.31	-3	3,367	-0.09%
2019/04/24	7	9.14	4	9.31	9.12	3	3,153	0.10%
2019/04/23	2	9.53	2	9.37	9.28	0	3,076	0.00%
2019/04/19	1	9.10	5	9.11	9.18	-4	2,760	-0.14%
2019/04/18	0	0.00	1	8.83	8.68	-1	2,655	-0.04%
2019/04/17	2	8.90	1	8.85	8.91	1	2,612	0.04%
2019/04/16	0	0.00	1	8.83	8.77	-1	2,574	-0.04%
2019/04/15	0	0.00	1	8.70	8.75	-1	2,591	-0.04%
2019/04/09	1	8.84	0	0.00	8.85	1	2,561	0.04%
2019/04/08	5	8.99	3	9.00	8.90	2	2,534	0.08%
2019/04/03	0	0.00	12	8.75	8.73	-12	2,414	-0.50%
2019/04/02	2	8.23	9	8.22	8.14	-7	2,255	-0.31%
2019/03/28	5	8.10	0.1	8.06	8.07	4.9	2,183	0.22%
2019/03/27	2	8.20	0	0.00	8.14	2	2,189	0.09%
2019/03/15	20	8.52	0	0.00	8.31	20	2,199	0.91%
2019/03/12	0	0.00	0.6	8.70	8.72	-0.6	2,399	-0.02%
2019/02/14	3	8.95	0	0.00	8.98	3	2,707	0.11%
2019/02/13	6	9.03	2	9.30	8.99	4	2,722	0.15%
2019/02/12	2	8.92	0	0.00	8.96	2	2,300	0.09%
2019/01/29	2	9.00	1.1	8.95	8.96	0.9	2,356	0.04%
2019/01/08	1	9.25	0	0.00	9.24	1	2,600	0.04%
2019/01/07	0	0.00	132	9.53	9.43	-132	2,624	-5.03%	大賣/鉅額交易
2019/01/04	0	0.00	4	9.10	9.33	-4	2,633	-0.15%
2019/01/02	132	9.46	0	0.00	9.45	132	2,692	4.90%	大買/鉅額交易
2018/12/28	0	0.00	10	9.35	9.36	-10	2,691	-0.37%
2018/12/27	0	0.00	11	9.51	9.30	-11	2,724	-0.40%
2018/12/26	10	9.30	0	0.00	9.30	10	2,697	0.37%
2018/12/25	0	0.00	1	9.00	9.10	-1	2,670	-0.04%
2018/12/24	0	0.00	2	8.95	8.90	-2	2,688	-0.07%
2018/12/21	2	8.69	0	0.00	8.76	2	2,739	0.07%
2018/12/19	0	0.00	10	9.09	9.02	-10	2,836	-0.35%
2018/12/18	1	9.01	0	0.00	9.09	1	2,887	0.03%
2018/12/14	1	9.20	0	0.00	9.24	1	2,882	0.03%
2018/12/12	0	0.00	1	9.58	9.46	-1	2,882	-0.03%
2018/12/11	0	0.00	1	9.19	9.25	-1	2,848	-0.04%
2018/12/10	11	9.09	0	0.00	9.03	11	2,865	0.38%
2018/12/06	1	9.36	0	0.00	9.06	1	2,829	0.04%
2018/12/05	0	0.00	3	9.40	9.51	-3	2,796	-0.11%
2018/12/04	1	9.15	2	9.27	9.20	-1	2,686	-0.04%
2018/12/03	5	9.16	0	0.00	9.16	5	2,735	0.18%
2018/11/30	0	0.00	2	9.30	9.06	-2	2,722	-0.07%
2018/11/27	0	0.00	2	8.94	8.99	-2	2,667	-0.07%
2018/11/26	1	9.10	0	0.00	8.84	1	2,676	0.04%
2018/11/22	0	0.00	1	8.88	8.67	-1	2,667	-0.04%
2018/11/21	2	8.70	2	8.72	8.73	0	2,689	0.00%
2018/11/20	0	0.00	2	8.50	8.49	-2	2,723	-0.07%
2018/11/16	4	8.82	0	0.00	8.57	4	2,843	0.14%
2018/11/15	3	8.50	3	8.65	8.72	0	2,856	0.00%
2018/11/14	0	0.00	40	8.32	8.30	-40	2,860	-1.40%
2018/11/08	0	0.00	1	7.93	7.87	-1	3,028	-0.03%
2018/11/05	4	7.39	4	7.30	7.42	0	3,228	0.00%
2018/10/31	0	0.00	4	7.29	7.30	-4	3,407	-0.12%
2018/10/30	3	7.00	0	0.00	7.00	3	3,451	0.09%
2018/10/29	1	6.80	0	0.00	6.92	1	3,531	0.03%
2018/10/26	2	6.94	0	0.00	6.90	2	3,630	0.06%
2018/10/25	1	7.50	1	7.34	7.12	0	3,613	0.00%
2018/10/19	0	0.00	2	8.25	8.28	-2	3,803	-0.05%
2018/10/18	0	0.00	2	8.28	8.19	-2	3,849	-0.05%
2018/10/17	10	8.19	0	0.00	8.17	10	4,043	0.25%
2018/10/11	0	0.00	3	8.27	8.14	-3	5,852	-0.05%
2018/10/05	3	9.34	0	0.00	9.35	3	5,874	0.05%
2018/10/03	0.4	9.86	0	0.00	9.90	0.4	5,988	0.01%
2018/10/02	12	10.25	15	10.23	10.10	-3	6,140	-0.05%
2018/10/01	0	0.00	2	10.10	10.10	-2	6,180	-0.03%
2018/09/27	2.5	10.03	2	10.10	10.00	0.5	6,456	0.01%
2018/09/07	1	9.62	5	9.70	9.61	-4	10,225	-0.04%
2018/09/03	0	0.00	1	10.25	10.25	-1	12,685	-0.01%
2018/08/29	0	0.00	3	10.55	10.50	-3	16,025	-0.02%
2018/08/27	1	10.50	20	10.43	10.50	-19	16,465	-0.12%
2018/08/24	0	0.00	1	10.20	10.20	-1	17,054	-0.01%
2018/08/23	36	10.45	36	10.30	10.30	0	17,378	0.00%
2018/08/22	0	0.00	11	10.19	10.30	-11	17,500	-0.06%
2018/08/21	20	10.25	0	0.00	10.10	20	17,614	0.11%
2018/08/20	2	10.00	3	10.10	10.30	-1	17,550	-0.01%
2018/08/16	2	9.97	0	0.00	10.20	2	17,432	0.01%
2018/08/13	22	10.34	8	10.60	10.30	14	17,346	0.08%
2018/08/09	2	11.38	0	0.00	11.25	2	17,162	0.01%
2018/08/08	2	12.00	2	12.10	11.75	0	17,058	0.00%
2018/08/07	1	11.80	0	0.00	11.65	1	16,960	0.01%
2018/08/06	1	11.90	0	0.00	11.70	1	16,955	0.01%
2018/08/02	0	0.00	0.2	11.45	11.50	-0.2	16,835	0.00%
2018/07/31	1	12.20	10	12.35	12.15	-9	16,709	-0.05%
2018/07/30	1	12.40	10	12.10	12.15	-9	16,774	-0.05%
2018/07/27	0	0.00	2	12.40	12.40	-2	16,647	-0.01%
2018/07/26	11	12.50	0	0.00	12.45	11	16,608	0.07%
2018/07/24	13	12.77	1	12.80	13.05	12	16,509	0.07%
2018/07/23	6	12.58	5	12.55	12.45	1	16,330	0.01%
2018/07/20	35	13.35	11	13.58	13.10	24	16,155	0.15%
2018/07/19	17	12.79	35.9	12.27	13.00	-18.9	15,369	-0.12%
2018/07/18	0	0.00	10	11.45	12.00	-10	14,633	-0.07%
2018/07/13	1	11.50	0	0.00	11.40	1	14,436	0.01%
2018/07/10	30	11.50	32	11.46	11.45	-2	14,312	-0.01%
2018/07/06	2	11.10	1	11.00	11.20	1	14,090	0.01%
2018/07/05	14	11.64	2	11.75	11.50	12	14,044	0.09%
2018/07/04	6	12.10	7	11.93	11.85	-1	13,906	-0.01%
2018/07/03	10	12.00	25	12.11	11.90	-15	13,729	-0.11%
2018/07/02	67	13.03	32	12.92	12.70	35	13,515	0.26%
2018/06/29	6	12.15	19	12.68	12.80	-13	12,993	-0.10%
2018/06/28	0	0.00	2	11.70	11.65	-2	12,610	-0.02%
2018/06/27	1	11.85	0	0.00	11.70	1	12,541	0.01%
2018/06/26	3	12.02	0	0.00	12.00	3	12,418	0.02%
2018/06/25	13	11.95	0	0.00	11.90	13	12,183	0.11%
2018/06/22	11	13.47	12	13.21	12.90	-1	11,922	-0.01%
2018/06/21	3	13.55	11	13.39	13.15	-8	11,578	-0.07%
2018/06/20	13	13.82	10	14.00	13.50	3	11,318	0.03%
2018/06/19	55	13.89	36	13.54	13.45	19	10,836	0.18%
2018/06/15	7	13.83	3	13.77	13.85	4	10,719	0.04%
2018/06/14	18	13.71	20	14.21	13.55	-2	10,476	-0.02%
2018/06/13	69	14.50	58	14.62	14.50	11	9,958	0.11%
2018/06/12	17	14.29	13.8	14.47	13.90	3.2	9,156	0.03%
2018/06/11	3	13.97	39	13.97	13.90	-36	8,799	-0.41%
2018/06/08	100	14.00	127	13.78	13.60	-27	8,242	-0.33%	大賣/
2018/06/07	91	13.06	200	12.85	13.30	-109	7,087	-1.54%	大賣/鉅額交易
2018/06/06	248	11.90	145	11.76	12.10	103	6,550	1.57%	大買/大賣/鉅額交易
2018/06/05	85	11.24	18	11.18	11.00	67	5,375	1.25%
2018/06/04	12	10.55	0	0.00	10.65	12	5,547	0.22%
2018/06/01	17	11.17	15	11.12	10.65	2	6,029	0.03%
2018/05/31	31	10.00	40	10.21	10.55	-9	5,436	-0.17%
2018/05/30	0	0.00	6	9.91	9.94	-6	5,182	-0.12%
2018/05/29	10	9.40	5	9.70	9.63	5	5,035	0.10%
2018/05/16	10	8.86	0	0.00	8.96	10	5,523	0.18%
2018/05/07	0	0.00	9	8.97	8.86	-9	7,109	-0.13%
2018/05/02	1	8.89	0	0.00	8.85	1	8,500	0.01%
2018/04/30	2	8.30	2	8.45	8.50	0	8,527	0.00%
2018/04/24	0	0.00	1	8.41	8.41	-1	8,593	-0.01%
2018/04/23	1	8.68	0	0.00	8.68	1	8,600	0.01%
2018/04/17	5	9.00	0	0.00	8.79	5	8,677	0.06%
2018/04/13	2	9.26	5	9.26	9.15	-3	8,663	-0.03%
2018/04/12	5	9.27	0	0.00	9.17	5	8,837	0.06%
2018/04/11	5	9.31	0	0.00	9.31	5	8,965	0.06%
2018/04/09	0	0.00	2	9.34	9.30	-2	8,911	-0.02%
2018/04/02	0	0.00	1	9.66	9.62	-1	8,871	-0.01%
2018/03/31	3	9.64	0	0.00	9.61	3	8,856	0.03%
2018/03/30	5	9.84	0	0.00	9.75	5	8,842	0.06%
2018/03/27	0	0.00	17	9.87	9.85	-17	8,845	-0.19%
2018/03/23	2	9.60	0	0.00	9.50	2	8,849	0.02%
2018/03/22	5	10.00	0	0.00	9.86	5	8,901	0.06%
2018/03/21	2	10.00	11	10.11	10.00	-9	8,875	-0.10%
2018/03/15	5	10.40	10	10.45	10.20	-5	8,653	-0.06%
2018/03/14	0	0.00	2	10.10	10.15	-2	8,497	-0.02%
2018/03/13	0	0.00	2	10.20	10.15	-2	8,474	-0.02%
2018/03/12	26	10.14	10	10.15	10.30	16	8,410	0.19%
2018/03/09	2	9.92	2	9.82	9.92	0	8,149	0.00%
2018/03/08	15	10.18	39	10.27	10.05	-24	8,080	-0.30%
2018/03/07	36	10.06	12	9.90	10.15	24	7,635	0.31%
2018/03/06	0	0.00	110	9.31	9.27	-110	7,659	-1.44%	大賣/鉅額交易
2018/03/01	0	0.00	5	9.25	9.55	-5	7,760	-0.06%
2018/02/27	5	9.10	0	0.00	9.08	5	7,820	0.06%
2018/02/26	8	9.31	4	9.32	9.12	4	7,850	0.05%
2018/02/23	10	9.12	21	9.21	9.21	-11	7,688	-0.14%
2018/02/22	0	0.00	5	8.81	8.97	-5	7,626	-0.07%
2018/02/21	3	8.52	0	0.00	8.52	3	7,640	0.04%
2018/02/12	9	8.12	9	8.19	8.21	0	7,613	0.00%
2018/02/07	1	8.79	0	0.00	8.64	1	7,487	0.01%
2018/02/06	7	8.48	8	8.75	8.51	-1	7,579	-0.01%
2018/02/02	0	0.00	4	9.68	9.61	-4	7,551	-0.05%
2018/02/01	5	10.25	8	9.99	9.85	-3	7,617	-0.04%
2018/01/31	16	10.18	1	10.10	10.10	15	7,394	0.20%
2018/01/30	103	10.57	102	10.66	10.40	1	7,169	0.01%	大買/大賣/
2018/01/29	89	10.64	75.2	10.66	11.05	13.8	6,499	0.21%
2018/01/26	21	9.91	72.7	9.82	10.05	-51.7	5,812	-0.89%
2018/01/25	7	9.51	15	9.41	9.27	-8	5,358	-0.15%
2018/01/24	2	9.43	12	9.37	9.36	-10	5,212	-0.19%
2018/01/23	5	9.14	5	9.21	9.20	0	5,148	0.00%
2018/01/22	0.1	9.10	0	0.00	9.12	0.1	5,176	0.00%
2018/01/19	0	0.00	2	9.30	9.20	-2	5,415	-0.04%
2018/01/18	0	0.00	2	9.38	9.28	-2	5,457	-0.04%
2018/01/17	0	0.00	2	9.24	9.33	-2	5,504	-0.04%
2018/01/16	2	9.40	0	0.00	9.20	2	5,602	0.04%
2018/01/12	0	0.00	12	9.33	9.20	-12	5,863	-0.20%
2018/01/11	12	9.10	7	9.23	9.10	5	6,019	0.08%
2018/01/10	4	9.16	2	9.16	9.16	2	6,275	0.03%
2018/01/09	8	9.17	2	9.25	9.09	6	7,179	0.08%
2018/01/08	5	9.64	4	9.67	9.28	1	7,609	0.01%
2018/01/05	0	0.00	10	9.30	9.36	-10	7,690	-0.13%
2018/01/02	0	0.00	10	9.00	9.02	-10	7,838	-0.13%