矽統 (2363)-臺銀-金山券商分點個股進出

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
57.6
漲跌
▲1.4
漲幅
+2.49%
成交量
39,645張
產業
上市半導體類股
763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－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/05/06	90.8	56.95	23	57.27	57.60	67.8	36,235	0.19%
2024/05/03	57	58.11	121.4	57.25	56.20	-64.4	35,684	-0.18%	大賣/
2024/05/02	43.2	59.39	84	58.78	58.10	-40.8	34,469	-0.12%
2024/04/30	82	62.24	70.6	62.33	61.80	11.4	33,322	0.03%
2024/04/29	161	66.49	62	63.46	61.90	99	31,505	0.31%	大買/
2024/04/26	9.7	71.22	16.5	73.67	68.60	-6.8	29,997	-0.02%
2024/04/25	14.5	70.35	20.8	71.37	72.60	-6.3	29,657	-0.02%
2024/04/24	13	68.86	8.2	68.21	70.00	4.8	29,439	0.02%
2024/04/23	16	62.39	8.5	64.01	64.50	7.5	29,290	0.03%
2024/04/22	16	66.64	16.9	66.10	63.20	-0.8	29,103	0.00%
2024/04/19	30.1	64.26	26.2	64.49	68.20	3.9	28,760	0.01%
2024/04/18	27.2	72.19	15.8	71.85	69.20	11.4	28,176	0.04%
2024/04/17	9.2	67.60	9.3	66.41	68.90	-0.1	27,846	0.00%
2024/04/16	7.2	61.99	4	61.98	63.00	3.2	27,594	0.01%
2024/04/15	6	61.31	23	61.45	62.00	-17	27,808	-0.06%
2024/04/12	156.2	61.36	149.9	61.79	61.40	6.3	27,415	0.02%	大買/大賣/
2024/04/11	72	54.40	189.8	55.45	58.50	-117.8	22,059	-0.53%	大賣/鉅額交易
2024/04/10	109	51.49	83.6	51.94	53.20	25.4	19,819	0.13%	大買/
2024/04/09	119	50.12	109	50.21	50.60	10	17,036	0.06%	大買/大賣/
2024/04/08	0	0.00	22.1	46.05	46.05	-22.1	14,346	-0.15%
2024/04/03	0	0.00	4	41.90	41.90	-4	14,281	-0.03%
2024/04/02	1.1	38.14	111.2	38.06	38.10	-110.1	14,273	-0.77%	大賣/鉅額交易
2024/04/01	0.1	38.25	0	0.00	38.50	0.1	14,494	0.00%
2024/03/29	1	37.50	0	0.00	37.85	1	14,588	0.01%
2024/03/28	4	38.24	1.9	38.22	37.50	2.2	14,715	0.01%
2024/03/27	9	38.64	0.5	38.18	38.15	8.5	14,831	0.06%
2024/03/26	4.5	39.45	8	39.22	38.75	-3.5	15,002	-0.02%
2024/03/25	2	39.97	0	0.00	39.65	2	15,320	0.01%
2024/03/22	2	40.15	5	40.31	40.20	-3	15,669	-0.02%
2024/03/21	5	39.26	13.3	39.40	39.60	-8.3	16,151	-0.05%
2024/03/20	0	0.00	11	38.93	38.60	-11	19,825	-0.06%
2024/03/19	10	39.36	0	0.00	39.00	10	22,951	0.04%
2024/03/18	5	38.83	2	39.03	39.35	3	23,371	0.01%
2024/03/15	0.7	39.24	9	39.33	39.00	-8.3	23,636	-0.04%
2024/03/14	7	39.86	0	0.00	39.45	7	23,890	0.03%
2024/03/13	7	41.50	1	40.85	40.55	6	24,017	0.02%
2024/03/12	2	41.25	2	41.35	41.50	0	24,233	0.00%
2024/03/11	1	40.90	0	0.00	40.70	1	24,409	0.00%
2024/03/08	6	40.83	5	41.60	40.65	1	24,725	0.00%
2024/03/07	5.1	42.00	12.5	42.39	41.65	-7.5	25,018	-0.03%
2024/03/06	10.1	43.24	18.5	43.02	43.00	-8.4	25,327	-0.03%
2024/03/05	1.1	43.74	1.1	43.51	43.60	0	25,794	0.00%
2024/03/04	11.1	43.90	5.2	44.64	43.35	5.9	26,196	0.02%
2024/03/01	4	43.96	3	43.90	43.60	1	26,463	0.00%
2024/02/29	6	43.43	1	43.10	43.05	5	26,553	0.02%
2024/02/27	144	46.31	121	46.40	43.80	23	26,962	0.09%	大買/大賣/
2024/02/26	9	45.50	8	45.55	45.85	1	26,527	0.00%
2024/02/23	0	42.95	8	43.18	42.70	-8	27,032	-0.03%
2024/02/22	2	44.53	11	44.40	44.00	-9	27,709	-0.03%
2024/02/21	6.1	44.15	1.1	44.00	44.00	5	28,781	0.02%
2024/02/20	13	44.42	6	44.33	43.50	7	29,589	0.02%
2024/02/19	9	44.53	0	0.00	44.30	9	30,259	0.03%
2024/02/16	15	44.77	18	44.96	44.95	-3	31,962	-0.01%
2024/02/15	10	43.20	9.7	43.46	43.70	0.3	32,241	0.00%
2024/02/05	1.2	41.02	0	0.00	40.85	1.2	32,947	0.00%
2024/02/02	15	42.56	15.2	41.94	41.70	-0.2	34,557	0.00%
2024/02/01	6	41.55	9	42.51	42.70	-3	36,936	-0.01%
2024/01/31	1	41.40	1	41.60	41.40	0	38,751	0.00%
2024/01/30	0	41.90	0	0.00	41.85	0	39,939	0.00%
2024/01/26	1	42.90	1	42.40	42.15	0	45,394	0.00%
2024/01/25	3	43.15	5	43.08	43.15	-2	45,917	0.00%
2024/01/24	1	43.35	0	0.00	43.35	1	46,101	0.00%
2024/01/23	1.2	44.14	4.1	43.66	43.85	-2.9	46,247	-0.01%
2024/01/22	20.3	44.17	3.5	43.95	44.15	16.8	46,243	0.04%
2024/01/19	0	41.65	10.2	41.73	42.25	-10.2	46,066	-0.02%
2024/01/18	11.2	41.62	0	0.00	41.30	11.2	46,109	0.02%
2024/01/17	1.2	42.83	11.2	41.17	42.25	-10	46,249	-0.02%
2024/01/16	2.2	41.66	0	0.00	41.65	2.2	46,486	0.00%
2024/01/15	5	42.75	0	42.80	42.50	5	46,682	0.01%
2024/01/12	6	42.63	10.3	42.71	42.55	-4.3	47,017	-0.01%
2024/01/11	1	43.20	2.2	43.53	43.65	-1.2	47,501	0.00%
2024/01/10	7	41.74	14	42.50	43.20	-7	48,193	-0.01%
2024/01/09	15.8	42.03	3	42.70	41.60	12.8	52,678	0.02%
2024/01/08	0	0.00	2.5	45.01	44.80	-2.5	55,091	0.00%
2024/01/05	19	45.81	7	45.89	45.25	12	60,292	0.02%
2024/01/04	8	46.13	4	46.20	45.70	4	63,654	0.01%
2024/01/03	5.5	46.38	3	46.18	46.65	2.5	65,226	0.00%
2024/01/02	6.1	45.15	3	45.27	45.15	3.1	65,954	0.00%
2023/12/29	12	45.41	8	45.59	45.60	4	66,789	0.01%
2023/12/28	14	46.05	4	46.33	45.65	10	67,321	0.01%
2023/12/27	13	46.67	11	46.58	46.35	2	67,758	0.00%
2023/12/26	12	45.86	7	46.10	45.85	5	68,886	0.01%
2023/12/25	6	46.06	2.1	45.84	45.60	3.9	70,021	0.01%
2023/12/22	6	46.08	5	46.15	46.05	1	70,595	0.00%
2023/12/21	0	0.00	212	46.62	46.40	-212	71,691	-0.30%	大賣/鉅額交易
2023/12/20	1	46.90	5	47.35	47.45	-4	72,703	-0.01%
2023/12/19	9	46.78	15	46.81	46.90	-6	73,667	-0.01%
2023/12/18	38	46.47	34	46.47	46.20	4	74,138	0.01%
2023/12/15	354.1	50.90	67	49.15	47.50	287.1	74,603	0.38%	大買/鉅額交易
2023/12/14	64.1	51.13	70.4	51.44	52.00	-6.3	72,209	-0.01%
2023/12/13	9	46.35	34	45.98	47.35	-25	71,735	-0.03%
2023/12/12	4	46.15	0	0.00	45.35	4	73,351	0.01%
2023/12/11	28.5	45.95	14.1	45.95	46.00	14.4	74,654	0.02%
2023/12/08	5	45.63	18.1	45.12	44.85	-13.1	75,374	-0.02%
2023/12/07	15.1	45.28	27	45.22	44.90	-11.9	76,947	-0.02%
2023/12/06	16.1	46.18	2	46.25	45.80	14.1	79,140	0.02%
2023/12/05	20	46.27	14.3	46.18	45.85	5.7	80,470	0.01%
2023/12/04	20	48.39	221	48.89	47.40	-201	81,221	-0.25%	大賣/鉅額交易
2023/12/01	34.5	48.63	3	48.70	48.30	31.5	83,022	0.04%
2023/11/30	0.1	48.20	18	48.09	48.50	-18	84,404	-0.02%
2023/11/29	5	48.38	5	48.38	48.00	0	85,866	0.00%
2023/11/28	13	47.53	14	47.84	48.40	-1	89,205	0.00%
2023/11/27	6	47.03	31.1	46.83	46.10	-25.1	90,643	-0.03%
2023/11/24	20	47.88	39	47.77	47.00	-19	93,327	-0.02%
2023/11/22	454.1	50.25	454.1	50.55	50.30	0	96,878	0.00%	大買/大賣/
2023/11/21	10.1	50.33	17	50.31	49.35	-6.9	98,689	-0.01%
2023/11/20	119	50.27	13.2	50.46	49.60	105.8	102,740	0.10%	大買/鉅額交易
2023/11/17	117	49.00	15	49.04	49.00	102	103,925	0.10%	大買/鉅額交易
2023/11/16	24	47.56	40	47.85	48.50	-16	105,989	-0.02%
2023/11/15	39.4	48.08	25.1	48.26	48.15	14.3	107,828	0.01%
2023/11/14	8.2	46.08	10.3	46.04	45.70	-2.1	109,022	0.00%
2023/11/13	19.1	45.06	22	45.07	45.40	-2.9	109,394	0.00%
2023/11/10	64.1	45.16	53	45.22	45.10	11.1	109,625	0.01%
2023/11/09	94.3	45.81	114.5	46.26	44.15	-20.2	109,470	-0.02%	大賣/
2023/11/08	100.4	49.68	304.5	50.47	49.00	-204.1	108,731	-0.19%	大賣/鉅額交易
2023/11/07	23.8	53.48	35.2	53.36	52.80	-11.4	107,853	-0.01%
2023/11/06	64	52.16	118.4	51.90	53.70	-54.4	107,781	-0.05%	大賣/
2023/11/03	177.3	55.41	94.5	54.62	52.30	82.8	106,883	0.08%	大買/
2023/11/02	45.3	56.45	14.3	56.22	58.10	31	103,784	0.03%
2023/11/01	4.2	51.95	29	51.55	53.40	-24.8	103,252	-0.02%
2023/10/31	4	50.71	26	51.43	49.80	-22	103,057	-0.02%
2023/10/30	6	50.60	13	51.42	51.60	-7	103,103	-0.01%
2023/10/27	9	50.71	45.4	50.41	50.00	-36.4	103,762	-0.04%
2023/10/26	9	52.04	9	51.96	51.70	0	103,820	0.00%
2023/10/25	0.2	53.90	18	53.20	53.00	-17.9	103,793	-0.02%
2023/10/24	28	51.66	30	50.79	51.90	-2	103,586	0.00%
2023/10/23	13	54.30	13.5	54.00	54.00	-0.5	103,079	0.00%
2023/10/20	28.1	53.40	16	53.46	53.70	12.1	102,750	0.01%
2023/10/19	36.5	51.36	33.1	50.85	53.40	3.4	102,321	0.00%
2023/10/18	31.2	52.06	47.9	50.74	49.50	-16.7	101,714	-0.02%
2023/10/17	130.5	52.87	92.7	53.34	54.10	37.9	100,798	0.04%	大買/
2023/10/16	140	48.38	137.1	48.29	49.95	3	96,026	0.00%	大買/大賣/
2023/10/13	255.4	45.79	159	45.63	47.70	96.4	92,963	0.10%	大買/大賣/
2023/10/12	111	43.58	94.2	44.12	44.95	16.8	87,730	0.02%	大買/
2023/10/11	100	39.32	150.2	40.24	40.90	-50.2	84,240	-0.06%	大賣/
2023/10/06	15	37.72	8	37.43	37.20	7	82,489	0.01%
2023/10/05	218	37.84	7.2	37.84	37.95	210.8	81,453	0.26%	大買/鉅額交易
2023/10/04	57	36.59	308	36.53	37.35	-251	80,502	-0.31%	大賣/鉅額交易
2023/10/03	2.1	36.50	17	36.24	36.40	-14.9	79,845	-0.02%
2023/10/02	24.1	37.10	23	37.91	36.50	1	79,262	0.00%
2023/09/28	260	38.59	72	38.42	37.75	188	77,939	0.24%	大買/鉅額交易
2023/09/27	4.1	37.57	8	37.83	38.00	-3.9	76,725	-0.01%
2023/09/26	59	37.95	50	38.42	37.35	9	75,989	0.01%
2023/09/25	15	37.68	19	37.83	37.70	-4	74,687	-0.01%
2023/09/22	26	36.83	27	36.79	37.55	-1	73,425	0.00%
2023/09/21	14.5	36.72	7	36.86	36.60	7.5	72,061	0.01%
2023/09/20	12	36.61	21	36.55	36.70	-9	71,159	-0.01%
2023/09/19	13	36.83	17.4	37.21	37.20	-4.4	70,097	-0.01%
2023/09/18	132.1	37.54	74	36.68	36.05	58.1	68,715	0.08%	大買/
2023/09/15	72	38.62	54.1	38.51	38.90	17.9	66,004	0.03%
2023/09/14	53	37.02	54.3	37.35	37.55	-1.3	63,884	0.00%
2023/09/13	4	35.74	66	35.95	36.10	-62	62,170	-0.10%
2023/09/12	40.2	35.13	17	35.78	34.85	23.2	61,057	0.04%
2023/09/11	71.2	37.39	55	37.78	36.40	16.2	59,194	0.03%
2023/09/08	60	37.16	78.4	37.09	37.80	-18.4	56,743	-0.03%
2023/09/07	53	36.69	67.2	36.77	37.20	-14.2	55,150	-0.03%
2023/09/06	86	37.42	75.3	37.37	36.45	10.7	53,971	0.02%
2023/09/05	86.1	35.85	106	35.72	36.60	-19.9	51,580	-0.04%	大賣/
2023/09/04	104.5	36.35	149.4	36.28	35.85	-44.8	49,640	-0.09%	大買/大賣/
2023/09/01	183.1	37.77	121.2	37.81	37.80	61.9	47,580	0.13%	大買/大賣/
2023/08/31	33.9	34.87	38	34.94	35.50	-4.1	43,695	-0.01%
2023/08/30	63.1	33.83	133	33.79	34.45	-69.9	41,668	-0.17%	大賣/
2023/08/29	133.2	34.11	92.3	34.41	33.60	40.9	38,568	0.11%	大買/
2023/08/28	45.1	33.61	37	33.75	33.45	8.1	34,809	0.02%
2023/08/25	104.8	34.00	192	34.35	33.70	-87.2	33,163	-0.26%	大買/大賣/
2023/08/24	137.1	34.32	85.3	34.26	34.30	51.8	30,072	0.17%	大買/
2023/08/23	68	31.04	57.1	32.01	33.00	10.9	25,165	0.04%
2023/08/22	123	30.10	54.3	30.07	30.00	68.8	22,764	0.30%	大買/
2023/08/21	50	28.14	65.6	28.35	29.00	-15.6	19,741	-0.08%
2023/08/18	119	27.60	57.3	27.64	26.40	61.7	16,996	0.36%	大買/
2023/08/17	18	25.78	39.4	26.19	26.40	-21.4	13,919	-0.15%
2023/08/16	17.1	24.35	54.8	24.66	24.00	-37.7	12,651	-0.30%
2023/08/15	2	25.92	29.1	25.58	25.70	-27.1	11,336	-0.24%
2023/08/14	126.3	26.01	9	25.28	25.75	117.3	9,722	1.21%	大買/鉅額交易
2023/08/11	32	23.73	211	23.89	24.00	-179	7,896	-2.27%	大賣/鉅額交易
2023/08/10	10	23.19	12	23.56	23.25	-2	6,754	-0.03%
2023/08/09	202	21.27	19	21.96	22.45	183	5,538	3.30%	大買/鉅額交易
2023/08/08	45	21.33	23.3	21.35	21.30	21.7	4,467	0.49%
2023/08/07	0	0.00	3	19.03	19.50	-3	3,922	-0.08%
2023/08/02	1	19.50	11.1	19.58	19.50	-10.1	3,726	-0.27%
2023/08/01	12	20.76	10	20.63	20.40	2	3,400	0.06%
2023/07/31	1	19.85	13.5	20.20	20.20	-12.5	2,502	-0.50%
2023/07/28	5	18.35	4	18.36	18.40	1	2,135	0.05%
2023/07/25	0	0.00	65	17.09	17.05	-65	1,870	-3.47%
2023/07/24	80	16.87	15	16.80	16.80	65	1,855	3.50%
2023/07/21	2	17.00	0	0.00	17.10	2	1,838	0.11%
2023/07/20	0.3	17.25	0	0.00	17.25	0.3	1,839	0.02%
2023/07/19	0	0.00	3.3	17.65	17.65	-3.3	1,814	-0.18%
2023/07/18	3	18.35	60	18.28	18.00	-57	1,774	-3.21%
2023/07/17	10	18.05	0	0.00	18.40	10	1,632	0.61%
2023/07/14	10.9	16.70	0	0.00	16.75	10.9	1,578	0.69%
2023/07/13	2	16.80	1	16.65	16.70	1	1,575	0.06%
2023/07/12	10	16.95	0	0.00	16.90	10	1,568	0.64%
2023/07/11	2	17.15	0	0.00	17.10	2	1,545	0.13%
2023/07/06	14	18.61	3	18.63	18.55	11	1,457	0.75%
2023/07/05	7	18.81	1	18.85	18.85	6	1,370	0.44%
2023/07/04	13	18.50	0	0.00	18.55	13	1,278	1.02%
2023/07/03	2	18.40	2	18.45	18.35	0	1,236	0.00%
2023/06/30	2	18.25	0	0.00	18.25	2	1,224	0.16%
2023/06/27	4	18.00	1	17.95	18.00	3	1,227	0.24%
2023/06/21	1	18.45	0	0.00	18.50	1	1,212	0.08%
2023/06/15	2	18.20	0	0.00	18.25	2	1,202	0.17%
2023/06/14	25	18.31	5	18.25	18.30	20	1,220	1.64%
2023/06/12	2	17.75	0.7	17.80	17.80	1.3	1,153	0.11%
2023/06/09	0	17.85	0	0.00	17.85	0	1,153	0.00%
2023/06/08	6	17.88	0	0.00	17.80	6	1,167	0.51%
2023/06/02	4	17.71	42.9	17.65	17.70	-38.9	1,290	-3.01%
2023/05/29	0.1	17.80	1	17.80	17.75	-0.9	1,434	-0.06%
2023/05/24	2	17.70	0	0.00	17.70	2	1,663	0.12%
2023/05/18	0	0.00	1.2	17.50	17.65	-1.2	1,697	-0.07%
2023/05/09	1.5	17.33	0	0.00	17.20	1.5	1,795	0.08%
2023/05/03	1	17.50	0	0.00	17.50	1	2,119	0.05%
2023/05/02	0.1	17.55	0	0.00	17.60	0.1	2,143	0.00%
2023/04/26	0	0.00	1	17.30	17.35	-1	2,180	-0.05%
2023/04/25	1	17.50	18	17.45	17.25	-17	2,183	-0.78%
2023/04/24	1	17.70	0	0.00	17.70	1	2,173	0.05%
2023/04/21	1	17.65	0	0.00	17.65	1	2,174	0.05%
2023/04/19	16	18.15	0	0.00	18.05	16	2,202	0.73%
2023/04/07	1.9	18.78	0	0.00	18.80	1.9	2,382	0.08%
2023/03/31	0	0.00	2	18.80	18.80	-2	2,378	-0.08%
2023/03/30	0	0.00	5	18.65	18.65	-5	2,381	-0.21%
2023/03/29	0	0.00	1	18.70	18.40	-1	2,382	-0.04%
2023/03/28	3	18.62	0	0.00	18.60	3	2,393	0.13%
2023/03/27	0	0.00	0.1	18.85	18.90	-0.1	2,399	0.00%
2023/03/24	1	18.90	0	0.00	18.90	1	2,411	0.04%
2023/03/23	2.3	18.84	0	0.00	18.85	2.3	2,404	0.10%
2023/03/22	2	18.95	0	0.00	18.90	2	2,514	0.08%
2023/03/17	0	0.00	1	18.75	18.75	-1	2,500	-0.04%
2023/03/16	1	18.25	1	18.35	18.10	0	2,482	0.00%
2023/03/15	1	18.50	0	0.00	18.40	1	2,485	0.04%
2023/03/13	0	0.00	3	18.45	18.45	-3	2,523	-0.12%
2023/03/10	1	18.55	0	0.00	18.55	1	2,519	0.04%
2023/03/09	0	0.00	1	19.10	18.90	-1	2,567	-0.04%
2023/03/07	0	0.00	1	18.65	18.80	-1	2,610	-0.04%
2023/03/06	10	18.80	2	18.75	18.75	8	2,578	0.31%
2023/03/02	0	0.00	2	18.35	18.50	-2	2,473	-0.08%
2023/02/23	7	18.76	11	18.47	18.80	-4	2,341	-0.17%
2023/02/22	1	17.80	0	0.00	17.85	1	2,203	0.05%
2023/02/20	0	0.00	1	18.10	18.15	-1	2,224	-0.04%
2023/02/07	0	0.00	1	18.00	18.00	-1	2,521	-0.04%
2023/02/06	1	17.90	0	0.00	17.85	1	2,516	0.04%
2023/02/03	3	18.00	0	0.00	18.10	3	2,512	0.12%
2023/02/02	10	18.35	0	0.00	18.45	10	2,443	0.41%
2023/01/16	0	0.00	4	16.50	16.60	-4	2,206	-0.18%
2023/01/12	0	0.00	1	16.65	16.65	-1	2,216	-0.05%
2023/01/11	0	0.00	1.1	16.95	16.90	-1.1	2,217	-0.05%
2023/01/10	0	0.00	2	17.00	16.90	-2	2,230	-0.09%
2023/01/09	3	16.92	2	16.88	16.85	1	2,240	0.04%
2023/01/04	4	16.40	0	0.00	16.60	4	2,282	0.18%
2022/12/30	0	0.00	2	16.38	16.25	-2	2,272	-0.09%
2022/12/29	1	16.25	7	16.30	16.25	-6	2,268	-0.26%
2022/12/28	7.1	16.89	0	0.00	16.60	7.1	2,261	0.31%
2022/12/27	0.9	16.70	0	0.00	16.80	0.9	2,197	0.04%
2022/12/26	0	0.00	0.4	15.95	15.90	-0.4	2,089	-0.02%
2022/12/23	0	0.00	1	15.95	15.95	-1	2,111	-0.05%
2022/12/22	1	16.10	0	0.00	16.10	1	2,121	0.05%
2022/12/21	0	0.00	1	15.80	15.80	-1	2,149	-0.05%
2022/12/20	1	15.75	0	0.00	15.70	1	2,155	0.05%
2022/12/19	2	16.10	1	16.55	16.10	1	2,157	0.05%
2022/12/16	1	16.55	0	0.00	16.60	1	2,147	0.05%
2022/12/13	1	16.50	1	16.60	16.60	0	2,012	0.00%
2022/12/12	1	16.40	1.4	16.56	16.45	-0.4	2,012	-0.02%
2022/12/09	0	0.00	5.4	16.66	16.70	-5.4	2,017	-0.27%
2022/12/08	0	0.00	1	16.50	16.45	-1	2,037	-0.05%
2022/12/07	2	16.73	1	16.95	16.70	1	2,019	0.05%
2022/12/06	0.2	17.30	0	0.00	16.95	0.2	2,003	0.01%
2022/12/01	2	17.70	0	0.00	17.65	2	1,981	0.10%
2022/11/30	1.7	17.83	1	17.90	17.85	0.7	1,926	0.04%
2022/11/29	0.2	16.85	0	0.00	16.90	0.2	1,819	0.01%
2022/11/17	2	16.83	1	16.95	17.10	1	2,012	0.05%
2022/11/15	1	17.10	0.5	17.10	17.15	0.5	2,192	0.02%
2022/11/11	1	16.75	3	16.95	16.65	-2	2,209	-0.09%
2022/11/09	10	16.50	10	16.40	16.40	0	2,258	0.00%
2022/11/08	0.1	16.10	0	0.00	16.05	0.1	2,340	0.00%
2022/11/07	5.4	16.07	0	0.00	16.25	5.4	2,359	0.23%
2022/11/04	1	15.50	1	15.75	15.75	0	2,371	0.00%
2022/11/01	0	0.00	1.1	15.22	15.50	-1.1	2,446	-0.04%
2022/10/31	1	15.15	0	0.00	15.20	1	2,460	0.04%
2022/10/27	1	15.15	1	15.25	15.20	0	2,455	0.00%
2022/10/21	1	15.15	1	15.10	15.05	0	2,479	0.00%
2022/10/20	0	0.00	1	15.15	15.20	-1	2,493	-0.04%
2022/10/19	2	15.73	0	0.00	15.55	2	2,502	0.08%
2022/10/18	1	15.60	2	15.78	15.75	-1	2,506	-0.04%
2022/10/17	1	14.95	1	15.15	15.45	0	2,509	0.00%
2022/10/14	2	15.35	0.3	15.60	15.55	1.7	2,555	0.07%
2022/10/13	2	15.25	1	15.15	14.85	1	2,557	0.04%
2022/10/12	1	15.70	1	15.85	15.70	0	2,536	0.00%
2022/10/11	1	16.45	3	16.18	16.15	-2	2,555	-0.08%
2022/10/07	0	0.00	0	17.20	17.10	0	2,569	0.00%
2022/10/06	0	0.00	0	17.40	17.35	0	2,584	0.00%
2022/10/05	0	0.00	0	17.53	17.35	0	2,606	0.00%
2022/10/04	1.5	17.03	1	17.15	17.20	0.5	2,616	0.02%
2022/10/03	1	16.45	1	16.60	16.65	0	2,608	0.00%
2022/09/30	1	16.30	1	16.61	16.80	0	2,643	0.00%
2022/09/29	0.1	17.00	0	16.93	16.80	0.1	2,669	0.00%
2022/09/28	2.5	16.86	1	16.66	16.60	1.5	2,681	0.06%
2022/09/27	1	17.35	1	17.55	17.60	0	2,671	0.00%
2022/09/21	3	18.50	0	0.00	18.40	3	2,787	0.11%
2022/09/19	0	0.00	1	18.80	18.65	-1	2,821	-0.04%
2022/09/16	1	19.05	0	0.00	18.90	1	2,833	0.04%
2022/09/14	0.5	18.90	0	0.00	18.85	0.5	2,857	0.02%
2022/09/13	1	19.15	3	19.10	19.00	-2	2,875	-0.07%
2022/09/12	1	19.10	0	0.00	19.00	1	2,923	0.03%
2022/09/08	6	18.61	0	0.00	18.60	6	2,948	0.20%
2022/09/06	0	0.00	1	19.45	18.85	-1	2,947	-0.03%
2022/09/05	1	19.55	0	0.00	19.30	1	2,946	0.03%
2022/08/25	2	20.55	1	20.50	20.55	1	2,941	0.03%
2022/08/24	1	21.25	0	0.00	20.45	1	2,934	0.03%
2022/08/23	3.6	23.75	3	23.80	23.70	0.6	2,825	0.02%
2022/08/22	0	0.00	6	23.83	23.90	-6	2,700	-0.22%
2022/08/19	3	23.62	0	0.00	23.70	3	2,623	0.11%
2022/08/17	0	0.00	1	23.40	23.35	-1	2,544	-0.04%
2022/08/16	12	22.99	1	22.80	23.05	11	2,493	0.44%
2022/08/15	33	22.87	31	22.82	22.95	2	2,403	0.08%
2022/08/12	2	21.63	0	0.00	21.80	2	2,242	0.09%
2022/08/11	0.6	21.40	1	21.30	21.20	-0.4	2,207	-0.02%
2022/08/10	2	20.80	0	0.00	20.80	2	2,152	0.09%
2022/08/09	1	20.10	0	0.00	20.05	1	2,098	0.05%
2022/08/08	0	0.00	1	19.85	19.90	-1	2,104	-0.05%
2022/07/28	0	19.70	0	0.00	19.40	0	2,167	0.00%
2022/07/27	1	19.20	0	0.00	19.60	1	2,162	0.05%
2022/07/26	2	19.50	6	19.60	19.45	-4	2,161	-0.19%
2022/07/25	1	19.80	2	19.95	20.00	-1	2,177	-0.05%
2022/07/22	1	20.25	0	0.00	20.10	1	2,339	0.04%
2022/07/21	1	20.35	1	20.05	20.30	0	2,374	0.00%
2022/07/19	1	19.50	0	0.00	19.70	1	2,362	0.04%
2022/07/18	0	0.00	1	19.70	19.70	-1	2,354	-0.04%
2022/07/15	2	19.05	0	0.00	19.20	2	2,321	0.09%
2022/07/13	0	0.00	2	18.58	18.75	-2	2,289	-0.09%
2022/07/12	3	18.25	0	0.00	17.90	3	2,284	0.13%
2022/07/07	0	0.00	4	18.71	18.85	-4	2,253	-0.18%
2022/07/05	1	18.50	3	18.68	18.60	-2	2,251	-0.09%
2022/07/04	1	18.05	0	0.00	18.00	1	2,235	0.04%
2022/07/01	3	18.58	6.4	18.73	18.30	-3.4	2,228	-0.15%
2022/06/30	2	19.33	0	0.00	19.20	2	2,182	0.09%
2022/06/28	1	20.45	1	20.35	20.40	0	2,147	0.00%
2022/06/27	0	0.00	2	20.90	20.85	-2	2,160	-0.09%
2022/06/24	5	20.45	0	0.00	20.30	5	2,159	0.23%
2022/06/23	3	20.68	1	20.90	20.45	2	2,159	0.09%
2022/06/16	6	22.57	0	0.00	22.40	6	2,273	0.26%
2022/06/13	0	0.00	4	23.10	22.95	-4	2,416	-0.17%
2022/06/10	0.1	23.50	0	0.00	23.55	0.1	2,457	0.00%
2022/06/07	0	23.30	0	0.00	23.40	0	2,795	0.00%
2022/06/02	0.1	23.30	0	0.00	23.30	0.1	2,901	0.00%
2022/06/01	0.2	23.35	0	0.00	23.40	0.2	2,941	0.01%
2022/05/31	0	0.00	2	23.10	23.15	-2	2,938	-0.07%
2022/05/25	0	0.00	3	23.00	22.95	-3	3,111	-0.10%
2022/05/20	2	23.38	2	23.35	23.35	0	3,205	0.00%
2022/05/19	2	23.00	2	23.20	23.45	0	3,219	0.00%
2022/05/13	0	0.00	1	22.30	22.35	-1	3,274	-0.03%
2022/05/12	4	22.24	4	22.08	21.95	0	3,316	0.00%
2022/05/11	1	22.80	1	22.60	22.55	0	3,308	0.00%
2022/05/09	1	22.45	1	22.25	22.25	0	3,398	0.00%
2022/05/06	0	0.00	2	22.53	22.90	-2	3,453	-0.06%
2022/05/05	2	23.15	1.2	22.99	22.95	0.8	3,498	0.02%
2022/05/04	3	22.53	2	22.35	22.55	1	3,571	0.03%
2022/05/03	1	22.25	0	0.00	22.20	1	3,606	0.03%
2022/04/29	4.4	22.46	0	0.00	22.40	4.4	3,637	0.12%
2022/04/28	7	22.55	9	22.51	22.45	-2	3,647	-0.05%
2022/04/27	5	21.49	1	21.30	21.65	4	3,490	0.11%
2022/04/26	1	22.05	0	0.00	22.00	1	3,466	0.03%
2022/04/22	1	23.20	0	0.00	23.15	1	3,589	0.03%
2022/04/21	1	23.60	0	0.00	23.60	1	3,624	0.03%
2022/04/15	1	23.35	1	23.20	23.25	0	3,809	0.00%
2022/04/14	0	0.00	2	23.65	23.60	-2	3,921	-0.05%
2022/04/13	1	23.60	7	23.60	23.65	-6	3,976	-0.15%
2022/04/12	2	22.93	1	22.95	22.90	1	4,020	0.02%
2022/04/11	6	23.38	1	23.00	22.90	5	4,088	0.12%
2022/04/07	0	0.00	5	23.81	23.35	-5	4,381	-0.11%
2022/04/06	0	0.00	1	24.00	23.95	-1	4,413	-0.02%
2022/04/01	1	23.80	1	23.95	24.05	0	4,544	0.00%
2022/03/31	1.1	24.15	5	24.15	24.10	-3.9	4,612	-0.08%
2022/03/30	1	24.40	0	0.00	24.35	1	4,684	0.02%
2022/03/29	0	0.00	1	24.15	24.30	-1	4,707	-0.02%
2022/03/28	1	23.90	3	24.02	24.20	-2	4,746	-0.04%
2022/03/25	0	0.00	2.8	24.21	24.10	-2.8	4,776	-0.06%
2022/03/24	1	24.00	1	23.95	24.30	0	4,797	0.00%
2022/03/23	3.1	24.49	0	0.00	24.35	3.1	4,820	0.06%
2022/03/22	4.2	24.30	3	24.22	24.35	1.2	4,868	0.02%
2022/03/21	2	24.10	9	24.47	24.15	-7	4,892	-0.14%
2022/03/18	4	24.05	0	0.00	24.05	4	4,873	0.08%
2022/03/17	5	23.92	0	0.00	23.90	5	4,886	0.10%
2022/03/16	1	23.45	1	23.70	23.60	0	4,945	0.00%
2022/03/14	0	0.00	3	24.07	24.00	-3	5,213	-0.06%
2022/03/10	5	22.60	4	22.58	22.55	1	5,241	0.02%
2022/03/08	0	0.00	6	21.54	21.30	-6	6,100	-0.10%
2022/03/07	1	22.15	0	0.00	22.20	1	6,536	0.02%
2022/03/04	0	0.00	1	23.30	23.00	-1	6,816	-0.01%
2022/03/03	1	23.30	0	0.00	23.30	1	6,976	0.01%
2022/03/02	1	22.75	2.2	23.09	23.20	-1.2	7,202	-0.02%
2022/03/01	5	23.10	0	0.00	23.10	5	7,282	0.07%
2022/02/25	2	22.20	1	22.25	22.15	1	7,324	0.01%
2022/02/24	4	22.00	6	22.22	21.95	-2	7,603	-0.03%
2022/02/22	1	22.90	0	0.00	22.75	1	9,730	0.01%
2022/02/21	1	23.00	3	23.15	23.25	-2	9,920	-0.02%
2022/02/17	0	0.00	3	23.40	23.30	-3	10,630	-0.03%
2022/02/15	3	23.25	0.1	23.20	22.95	2.9	11,058	0.03%
2022/02/14	1	22.95	0	0.00	22.80	1	11,312	0.01%
2022/02/10	1	24.00	4	23.85	23.85	-3	11,848	-0.03%
2022/02/09	1	23.85	3	24.00	23.95	-2	12,061	-0.02%
2022/02/08	3	23.10	1	23.20	23.35	2	12,303	0.02%
2022/02/07	0	0.00	4	22.30	22.80	-4	12,341	-0.03%
2022/01/26	1	22.15	1	22.15	22.35	0	12,459	0.00%
2022/01/24	3	23.18	14	23.06	23.20	-11	12,900	-0.09%
2022/01/20	10	24.30	1	24.30	24.30	9	13,139	0.07%
2022/01/19	2	24.18	1	24.50	24.15	1	13,346	0.01%
2022/01/18	0.2	24.70	0	0.00	24.50	0.2	13,490	0.00%
2022/01/17	4.3	24.61	3	24.55	24.70	1.3	13,597	0.01%
2022/01/14	1	24.05	11	23.95	24.05	-10	13,645	-0.07%
2022/01/13	1	24.25	1	24.20	24.35	0	13,738	0.00%
2022/01/12	2.1	24.07	1	23.95	23.90	1.1	13,806	0.01%
2022/01/11	0.1	24.10	10.1	23.95	23.85	-10	13,874	-0.07%
2022/01/10	0	0.00	18.5	24.33	24.20	-18.5	13,892	-0.13%
2022/01/07	7	24.59	10	24.64	24.45	-3	14,101	-0.02%
2022/01/06	4.2	24.86	1	25.00	24.90	3.2	14,100	0.02%
2022/01/05	6	25.32	2	25.38	25.20	4	14,173	0.03%
2022/01/04	4	25.43	10	25.55	25.30	-6	14,227	-0.04%
2022/01/03	10.2	25.92	1	26.25	25.75	9.2	14,271	0.06%
2021/12/30	4	26.08	6	26.25	26.30	-2	14,351	-0.01%
2021/12/29	0.2	25.85	0	0.00	25.90	0.2	14,346	0.00%
2021/12/28	7.3	25.83	1.2	25.94	25.80	6.1	14,537	0.04%
2021/12/27	0.3	25.70	1	25.60	25.80	-0.8	14,593	-0.01%
2021/12/24	21.4	25.76	11	25.50	25.50	10.4	14,676	0.07%
2021/12/23	1	25.50	2	25.60	25.50	-1	14,750	-0.01%
2021/12/22	3	25.48	6	25.55	25.25	-3	14,909	-0.02%
2021/12/21	1.4	25.33	2	25.35	25.20	-0.7	14,934	0.00%
2021/12/17	4	25.25	6	25.34	25.20	-2	15,111	-0.01%
2021/12/16	6	25.68	8	26.03	25.60	-2	15,187	-0.01%
2021/12/15	2	25.48	4	25.51	25.55	-2	15,263	-0.01%
2021/12/14	16	25.18	1	25.25	25.20	15	15,406	0.10%
2021/12/13	5.1	25.70	1	25.70	25.70	4.1	15,642	0.03%
2021/12/10	1.2	25.66	2	25.70	25.55	-0.9	15,772	-0.01%
2021/12/09	5	26.10	10	26.29	26.05	-5	15,881	-0.03%
2021/12/08	1	26.70	5	26.77	26.25	-4	16,054	-0.02%
2021/12/07	8	26.04	2	26.43	26.25	6	16,466	0.04%
2021/12/06	3.1	26.55	0	0.00	26.65	3.1	17,210	0.02%
2021/12/03	5	26.55	17.2	26.50	26.75	-12.2	17,898	-0.07%
2021/12/02	18.2	26.81	17	26.51	26.05	1.2	18,893	0.01%
2021/12/01	13.2	26.32	28	26.52	26.85	-14.8	21,956	-0.07%
2021/11/30	9	25.64	11	26.05	25.75	-2	23,630	-0.01%
2021/11/29	1	24.85	23	24.34	24.85	-22	24,182	-0.09%
2021/11/26	6	25.55	8	26.01	25.20	-2	24,439	-0.01%
2021/11/25	6.8	25.75	5	25.87	25.55	1.8	24,500	0.01%
2021/11/24	3	25.63	14	25.49	25.70	-11	24,757	-0.04%
2021/11/23	29.1	25.98	84	25.60	25.55	-54.9	24,868	-0.22%
2021/11/22	48.2	26.45	10	26.15	26.00	38.2	25,040	0.15%
2021/11/19	46	26.76	22.2	27.29	26.60	23.8	25,143	0.09%
2021/11/18	19	26.16	3	26.00	26.00	16	23,899	0.07%
2021/11/17	37	26.40	41	26.58	26.60	-4	24,198	-0.02%
2021/11/16	6	25.89	10.4	25.89	25.75	-4.4	23,951	-0.02%
2021/11/15	5	25.54	3	25.40	25.50	2	23,867	0.01%
2021/11/12	19	25.10	7	25.32	25.00	12	24,105	0.05%
2021/11/11	31	25.36	1	25.50	25.45	30	24,211	0.12%
2021/11/10	2	24.98	3	25.10	24.85	-1	24,325	0.00%
2021/11/09	37	25.61	41.1	25.33	25.25	-4.1	24,701	-0.02%
2021/11/08	7	25.44	2	25.40	25.40	5	24,982	0.02%
2021/11/05	6	25.03	35	25.13	25.25	-29	25,683	-0.11%
2021/11/04	7	24.46	12.3	24.66	24.45	-5.3	26,515	-0.02%
2021/11/03	0	0.00	8	24.27	24.55	-8	27,576	-0.03%
2021/11/02	21	25.08	23	25.14	24.30	-2	28,902	-0.01%
2021/11/01	3	24.45	4	24.54	24.45	-1	31,450	0.00%
2021/10/29	11	24.25	0	0.00	23.90	11	33,638	0.03%
2021/10/28	0	0.00	5	24.48	24.25	-5	34,847	-0.01%
2021/10/27	3	24.68	3.9	24.71	24.85	-0.9	35,551	0.00%
2021/10/26	5	24.45	23	24.38	24.20	-18	37,758	-0.05%
2021/10/25	1	23.70	5	24.12	24.35	-4	38,110	-0.01%
2021/10/22	0	0.00	7	23.87	24.40	-7	38,221	-0.02%
2021/10/21	2	24.03	6	24.15	23.85	-4	38,369	-0.01%
2021/10/20	3	24.00	0.2	24.20	24.05	2.8	38,612	0.01%
2021/10/19	2	24.00	3	24.07	24.05	-1	38,817	0.00%
2021/10/18	1	23.65	2	24.05	23.60	-1	39,240	0.00%
2021/10/15	7	24.06	1	23.80	23.85	6	39,725	0.02%
2021/10/14	5	23.15	0.2	23.10	23.15	4.8	39,654	0.01%
2021/10/13	1	22.95	14.6	23.62	22.80	-13.6	39,685	-0.03%
2021/10/12	62	23.81	55	23.82	23.65	7	39,739	0.02%
2021/10/08	3	24.10	0	0.00	24.25	3	39,992	0.01%
2021/10/07	16	24.68	16.7	24.84	24.65	-0.7	40,374	0.00%
2021/10/06	12	24.22	11.1	24.15	24.10	0.9	41,904	0.00%
2021/10/05	9	23.05	12.4	23.15	24.00	-3.4	43,296	-0.01%
2021/10/04	6	23.85	4	23.33	23.00	2	43,223	0.00%
2021/10/01	4	24.20	4	24.28	24.10	0	43,315	0.00%
2021/09/30	11	25.18	6	25.38	25.30	5	43,355	0.01%
2021/09/29	10	25.02	9.5	25.47	24.90	0.5	43,544	0.00%
2021/09/28	2	26.10	0	0.00	26.05	2	44,063	0.00%
2021/09/27	41	26.73	22	26.62	26.50	19	44,114	0.04%
2021/09/24	7	26.84	9	26.75	26.80	-2	44,145	0.00%
2021/09/23	4.7	26.38	5.2	26.63	26.25	-0.5	44,083	0.00%
2021/09/22	10.3	26.15	131	26.01	26.05	-120.7	44,133	-0.27%	大賣/鉅額交易
2021/09/17	12	26.70	5	26.74	27.00	7	44,073	0.02%
2021/09/16	10	27.28	23	27.16	26.80	-13	43,959	-0.03%
2021/09/15	15	27.12	13.1	27.00	26.85	1.9	43,793	0.00%
2021/09/14	5	27.28	9	27.23	27.15	-4	43,716	-0.01%
2021/09/13	12	27.54	5	27.33	27.30	7	43,573	0.02%
2021/09/10	12	27.83	4	28.00	27.95	8	43,362	0.02%
2021/09/09	59	27.95	32	27.85	27.75	27	42,888	0.06%
2021/09/08	22	27.48	11	27.54	27.05	11	42,075	0.03%
2021/09/07	16.1	28.86	69	28.64	28.40	-52.9	41,379	-0.13%
2021/09/06	148.6	29.74	86	29.72	30.20	62.6	40,346	0.16%	大買/
2021/09/03	44.6	27.91	70	28.35	28.80	-25.5	36,730	-0.07%
2021/09/02	170	27.69	50	27.18	26.20	120	34,741	0.35%	大買/鉅額交易
2021/09/01	9	26.19	18	26.28	27.05	-9	34,525	-0.03%
2021/08/31	24	25.75	33	25.62	25.70	-9	34,291	-0.03%
2021/08/30	21	27.65	9	27.71	27.80	12	34,118	0.04%
2021/08/27	11	27.26	24	27.10	27.35	-13	33,923	-0.04%
2021/08/26	30	27.62	53	27.53	27.20	-23	34,011	-0.07%
2021/08/25	10	27.20	67	27.39	27.00	-57	33,962	-0.17%
2021/08/24	64	26.95	34	26.86	26.65	30	33,608	0.09%
2021/08/23	27	26.45	33	26.43	26.95	-6	33,387	-0.02%
2021/08/20	17	24.79	5	24.77	24.80	12	33,119	0.04%
2021/08/19	6	24.93	13	24.95	24.60	-7	33,003	-0.02%
2021/08/18	51	24.76	29	25.05	25.70	22	33,223	0.07%
2021/08/17	41	25.22	75	24.95	24.10	-34	33,752	-0.10%
2021/08/16	55	25.16	83	25.12	24.90	-28	33,505	-0.08%
2021/08/13	15	25.97	59	25.61	25.55	-44	33,200	-0.13%
2021/08/12	74.1	27.21	23	26.94	26.90	51.1	32,832	0.16%
2021/08/11	71	27.41	130	26.81	26.50	-59	32,317	-0.18%	大賣/
2021/08/10	90	28.27	66	28.00	28.10	24	31,599	0.08%
2021/08/09	146	29.86	132	29.85	29.35	14	30,664	0.05%	大買/大賣/
2021/08/06	148.2	30.12	110	29.78	29.25	38.2	29,741	0.13%	大買/大賣/
2021/08/05	177.1	30.36	215	30.35	30.65	-38	28,528	-0.13%	大買/大賣/
2021/08/04	149.1	28.03	147.1	28.38	29.00	2	26,027	0.01%	大買/大賣/
2021/08/03	71	26.01	88	26.32	27.75	-17	23,989	-0.07%
2021/08/02	109	25.88	70	25.62	25.50	39	22,932	0.17%	大買/
2021/07/30	142	26.23	100	26.51	25.60	42	22,352	0.19%	大買/
2021/07/29	29	24.51	54	24.54	24.65	-25	20,122	-0.12%
2021/07/28	19	23.50	23	23.15	23.50	-4	19,872	-0.02%
2021/07/27	44	24.84	27	24.78	24.55	17	20,121	0.08%
2021/07/26	6	24.98	16	24.82	24.95	-10	20,232	-0.05%
2021/07/23	57.1	24.50	36	24.09	24.15	21.1	20,526	0.10%
2021/07/22	30	24.52	104	24.27	24.35	-74	21,128	-0.35%	大賣/
2021/07/21	23	23.74	17	23.73	23.80	6	22,342	0.03%
2021/07/20	3	22.87	11	22.71	22.70	-8	22,607	-0.04%
2021/07/19	4	23.49	0	0.00	23.45	4	23,761	0.02%
2021/07/16	4	23.64	211	23.67	24.00	-207	24,118	-0.86%	大賣/鉅額交易
2021/07/15	197	24.06	304	23.23	24.20	-107	24,197	-0.44%	大買/大賣/鉅額交易
2021/07/14	80	24.63	78	23.81	23.35	2	24,228	0.01%
2021/07/13	174	25.52	104	25.51	24.50	70	24,184	0.29%	大買/大賣/
2021/07/12	150	23.91	114.3	24.18	24.65	35.7	22,801	0.16%	大買/大賣/
2021/07/09	12	22.45	2.5	22.38	22.45	9.5	21,461	0.04%
2021/07/08	101	22.60	11	22.52	22.50	90	21,806	0.41%	大買/
2021/07/07	212	22.35	4	22.28	22.30	208	22,353	0.93%	大買/鉅額交易
2021/07/06	69	22.15	41	22.13	22.15	28	22,663	0.12%
2021/07/05	59.5	22.32	63.6	22.31	22.90	-4.1	22,708	-0.02%
2021/07/02	1	21.60	8	21.58	21.55	-7	22,481	-0.03%
2021/07/01	14	21.29	2	21.60	21.15	12	22,737	0.05%
2021/06/30	10	21.45	13	21.70	21.55	-3	23,033	-0.01%
2021/06/29	42	21.68	1	21.95	21.30	41	23,082	0.18%
2021/06/28	10	21.40	11	21.75	21.75	-1	23,092	0.00%
2021/06/25	2	21.65	136	21.70	21.45	-134	23,186	-0.58%	大賣/鉅額交易
2021/06/24	6	21.60	81	21.55	21.55	-75	23,252	-0.32%
2021/06/23	10	21.20	13	21.22	21.30	-3	23,282	-0.01%
2021/06/22	0	0.00	3	20.95	20.85	-3	23,386	-0.01%
2021/06/21	12	20.74	36	20.75	20.65	-24	23,434	-0.10%
2021/06/18	22	21.66	20	21.40	21.40	2	24,068	0.01%
2021/06/17	0	0.00	12	21.74	21.90	-12	24,802	-0.05%
2021/06/16	222	21.64	1	21.90	21.25	221	25,304	0.87%	大買/鉅額交易
2021/06/15	6	21.98	99	22.09	21.95	-93	26,279	-0.35%
2021/06/11	2	21.80	10	21.78	21.70	-8	26,200	-0.03%
2021/06/10	11	21.70	22	21.72	21.75	-11	26,202	-0.04%
2021/06/09	134	21.77	89	22.03	21.95	45	26,084	0.17%	大買/
2021/06/08	0	0.00	8.4	21.47	21.65	-8.4	25,538	-0.03%
2021/06/07	5	21.00	0	0.00	21.05	5	25,482	0.02%
2021/06/04	12	21.17	26	21.47	21.10	-14	25,388	-0.06%
2021/06/03	10.1	21.75	35.1	21.60	21.90	-25	25,315	-0.10%
2021/06/02	4	21.86	2	21.45	21.50	2	25,091	0.01%
2021/06/01	20.2	21.50	1	21.70	21.45	19.2	24,765	0.08%
2021/05/31	0.1	21.48	35	21.33	21.20	-34.9	24,673	-0.14%
2021/05/28	9	21.18	11	21.18	21.15	-2	24,555	-0.01%
2021/05/27	4	20.46	24	20.47	20.80	-20	24,655	-0.08%
2021/05/26	43	20.76	25	20.80	20.75	18	24,700	0.07%
2021/05/25	65	21.01	74	20.56	21.50	-9	24,384	-0.04%
2021/05/24	0	0.00	2	19.40	19.70	-2	23,592	-0.01%
2021/05/21	4	18.95	4	19.00	19.10	0	23,619	0.00%
2021/05/20	9	19.05	5	18.90	18.90	4	23,705	0.02%
2021/05/19	17	19.12	22	19.46	19.55	-5	23,679	-0.02%
2021/05/18	13.1	18.65	12	18.21	18.75	1.1	23,624	0.00%
2021/05/17	71	16.99	42.1	17.31	17.05	28.9	23,690	0.12%
2021/05/14	1	19.70	5	19.96	18.70	-4	23,551	-0.02%
2021/05/13	71	18.10	33.1	19.14	19.00	37.9	23,366	0.16%
2021/05/12	11	18.83	4	19.15	18.90	7	23,170	0.03%
2021/05/11	77	21.23	119	21.05	20.80	-42	22,941	-0.18%	大賣/
2021/05/10	95	22.28	48	22.35	22.25	47	22,796	0.21%
2021/05/07	62	23.03	60	23.03	23.25	2	22,644	0.01%
2021/05/06	57	22.31	54	22.27	22.15	3	22,446	0.01%
2021/05/05	52	22.69	43	22.40	22.00	9	22,372	0.04%
2021/05/04	86	22.41	48	22.44	22.50	38	22,259	0.17%
2021/05/03	11	24.23	31	23.56	23.30	-20	21,948	-0.09%
2021/04/29	67	25.72	74	25.54	25.30	-7	22,047	-0.03%
2021/04/28	39.1	26.29	150.3	26.21	26.70	-111.2	21,976	-0.51%	大賣/鉅額交易
2021/04/27	46	25.84	29.1	25.88	26.00	16.9	22,434	0.08%
2021/04/26	73	24.56	28	24.74	24.80	45	21,944	0.21%
2021/04/23	97	22.39	38	22.18	22.55	59	21,284	0.28%
2021/04/22	39	21.22	36	21.02	20.50	3	20,128	0.01%
2021/04/21	8	21.01	11.2	21.05	20.90	-3.2	19,705	-0.02%
2021/04/20	25	21.19	15	21.33	21.20	10	19,587	0.05%
2021/04/19	36.2	20.92	38	20.92	21.00	-1.8	19,504	-0.01%
2021/04/16	25	20.30	19.1	20.57	20.55	5.9	19,257	0.03%
2021/04/15	53	20.08	7	20.14	20.10	46	19,080	0.24%
2021/04/14	19.5	19.51	61	19.69	19.80	-41.5	18,920	-0.22%
2021/04/13	35	21.53	27	20.99	20.30	8	18,627	0.04%
2021/04/12	37	20.79	37	20.61	20.60	0	17,965	0.00%
2021/04/09	40	20.31	51.2	20.04	20.05	-11.2	17,702	-0.06%
2021/04/08	18	19.89	6	19.65	19.95	12	17,572	0.07%
2021/04/07	84.1	19.39	162	19.42	19.25	-77.9	17,205	-0.45%	大賣/
2021/04/06	20	19.03	133	18.98	19.10	-113	17,117	-0.66%	大賣/鉅額交易
2021/04/01	17	18.69	33.5	18.67	18.55	-16.5	17,121	-0.10%
2021/03/31	44	18.70	20	18.65	18.65	24	17,081	0.14%
2021/03/30	11	18.68	44	18.67	18.65	-33	17,135	-0.19%
2021/03/29	19	18.51	2	18.45	18.35	17	17,362	0.10%
2021/03/26	5	18.41	18	18.52	18.35	-13	17,325	-0.08%
2021/03/25	35	18.32	72	18.35	18.20	-37	17,241	-0.21%
2021/03/24	2	18.43	49.1	18.25	18.30	-47.1	17,159	-0.27%
2021/03/23	82	18.64	50	18.52	18.45	32	17,149	0.19%
2021/03/22	80	18.63	49	18.98	18.90	31	16,568	0.19%
2021/03/19	30	18.26	36.3	18.13	18.50	-6.3	15,787	-0.04%
2021/03/18	156.3	17.90	92	18.16	17.55	64.3	15,329	0.42%	大買/
2021/03/17	33	17.16	35	17.15	16.90	-2	14,517	-0.01%
2021/03/16	0	0.00	6	16.98	16.85	-6	15,043	-0.04%
2021/03/15	20	16.80	0	0.00	16.65	20	15,376	0.13%
2021/03/12	18	16.73	50	16.78	16.60	-32	16,595	-0.19%
2021/03/11	20	16.40	56	16.41	16.60	-36	17,823	-0.20%
2021/03/10	1	15.95	11	16.11	16.00	-10	18,883	-0.05%
2021/03/09	54	15.78	14	15.84	15.85	40	20,295	0.20%
2021/03/08	5	16.00	30	16.11	16.00	-25	21,049	-0.12%
2021/03/05	44	16.13	4	16.20	16.15	40	21,536	0.19%
2021/03/04	63	16.57	2	16.65	16.55	61	22,386	0.27%
2021/03/03	46	16.70	35	17.03	17.10	11	22,715	0.05%
2021/03/02	31	17.24	38	17.63	17.00	-7	22,914	-0.03%
2021/02/26	36	16.84	28.5	17.18	17.15	7.5	23,201	0.03%
2021/02/25	0	0.00	15	17.25	17.00	-15	25,293	-0.06%
2021/02/24	33	16.99	30	17.18	16.80	3	26,346	0.01%
2021/02/23	18	16.72	66	16.76	17.20	-48	26,401	-0.18%
2021/02/22	13	16.98	63	17.13	17.00	-50	26,273	-0.19%
2021/02/19	16	16.66	10	17.05	17.00	6	26,200	0.02%
2021/02/18	5	16.85	58	16.76	16.85	-53	26,146	-0.20%
2021/02/17	54	16.64	51	16.65	16.70	3	26,024	0.01%
2021/02/05	5	15.50	0	0.00	15.50	5	25,771	0.02%
2021/02/04	13	15.69	0	0.00	15.70	13	25,743	0.05%
2021/02/03	24	15.89	0	0.00	15.80	24	25,738	0.09%
2021/02/02	20	16.00	25	16.27	16.20	-5	25,718	-0.02%
2021/02/01	10	15.35	20	15.93	15.90	-10	25,574	-0.04%
2021/01/29	31	15.79	5	16.40	15.50	26	25,475	0.10%
2021/01/28	40	15.83	10	16.18	16.05	30	25,412	0.12%
2021/01/27	51	16.72	31	16.62	16.50	20	25,422	0.08%
2021/01/26	38	16.59	100	16.36	16.45	-62	25,447	-0.24%
2021/01/25	105.7	17.01	96	17.10	16.95	9.7	25,381	0.04%	大買/
2021/01/22	93	17.14	25	17.51	17.30	68	25,339	0.27%
2021/01/21	48	17.07	121	17.15	16.75	-73	24,989	-0.29%	大賣/
2021/01/20	191.5	17.42	16	16.90	16.60	175.5	24,558	0.71%	大買/鉅額交易
2021/01/19	56	17.88	52	18.13	18.40	4	23,282	0.02%
2021/01/18	5	15.67	41	15.66	16.75	-36	22,232	-0.16%
2021/01/15	3	17.05	4	16.90	16.30	-1	22,298	0.00%
2021/01/14	28	16.83	15	16.82	16.85	13	22,326	0.06%
2021/01/13	4	16.86	6	16.84	16.80	-2	22,593	-0.01%
2021/01/12	104	17.30	73	16.70	16.45	31	22,486	0.14%	大買/
2021/01/11	4	16.66	3	17.28	17.20	1	22,233	0.00%
2021/01/08	25	16.81	8	16.71	16.60	17	22,116	0.08%
2021/01/07	6	16.45	0	0.00	16.50	6	22,150	0.03%
2021/01/06	7	17.01	38	16.84	16.40	-31	22,402	-0.14%
2021/01/05	9	17.06	11	16.81	17.00	-2	22,362	-0.01%
2021/01/04	11	16.67	7	16.53	16.70	4	23,348	0.02%
2020/12/31	14	16.92	0	0.00	17.00	14	24,338	0.06%
2020/12/29	31	17.78	8	18.08	17.60	23	24,299	0.09%
2020/12/28	2	17.40	20	17.79	18.15	-18	24,212	-0.07%
2020/12/25	10	17.46	5	17.55	17.30	5	24,012	0.02%
2020/12/24	13	17.45	3	17.78	17.25	10	24,580	0.04%
2020/12/23	12	17.90	3	17.50	17.55	9	24,708	0.04%
2020/12/21	0	0.00	0.3	17.80	17.95	-0.3	24,469	0.00%
2020/12/17	1.3	17.97	3	18.20	18.30	-1.7	24,837	-0.01%
2020/12/15	5	17.80	0	0.00	17.20	5	24,906	0.02%
2020/12/14	0	0.00	30	17.90	17.90	-30	24,946	-0.12%
2020/12/11	5	17.28	11	17.10	17.35	-6	25,346	-0.02%
2020/12/10	7	17.95	3	17.77	17.60	4	25,770	0.02%
2020/12/09	4	19.61	55.4	19.49	19.50	-51.4	26,092	-0.20%
2020/12/08	46	20.49	72	20.69	20.80	-26	25,833	-0.10%
2020/12/07	140	20.47	28.2	20.50	20.65	111.8	24,665	0.45%	大買/鉅額交易
2020/12/04	46	18.37	54.1	18.54	18.80	-8.1	23,431	-0.03%
2020/12/03	23	16.90	24.3	16.82	17.10	-1.3	22,291	-0.01%
2020/12/02	35	15.77	31.1	15.68	16.00	3.9	21,137	0.02%
2020/12/01	12	14.86	11	14.89	14.95	1	20,557	0.00%
2020/11/30	40	14.35	69	14.63	14.60	-29	20,137	-0.14%
2020/11/27	0	0.00	10	13.70	13.85	-10	19,216	-0.05%
2020/11/26	22	13.09	28	13.34	13.55	-6	18,917	-0.03%
2020/11/25	10	13.50	35	13.37	13.45	-25	18,602	-0.13%
2020/11/24	128	13.44	57.3	13.59	13.25	70.7	18,030	0.39%	大買/
2020/11/23	1	12.75	76.2	12.53	12.90	-75.2	15,856	-0.47%
2020/11/20	21	11.65	21.2	11.69	11.75	-0.2	14,750	0.00%
2020/11/19	0	0.00	2	11.25	11.35	-2	14,571	-0.01%
2020/11/18	2	11.30	0	0.00	11.30	2	14,639	0.01%
2020/11/17	0	0.00	0.6	11.20	11.15	-0.6	14,669	0.00%
2020/11/16	40	11.10	0	0.00	11.10	40	15,115	0.26%
2020/11/12	0	0.00	6	11.20	11.15	-6	15,547	-0.04%
2020/11/10	2	11.15	0	0.00	11.20	2	15,948	0.01%
2020/11/09	2	11.40	14.6	11.43	11.40	-12.6	15,935	-0.08%
2020/11/06	0	0.00	5	11.32	11.10	-5	15,924	-0.03%
2020/11/05	0	0.00	11	11.31	11.30	-11	16,133	-0.07%
2020/11/04	8	11.55	0	0.00	11.45	8	16,157	0.05%
2020/10/30	3	11.37	3	11.37	11.20	0	16,393	0.00%
2020/10/29	0.7	11.80	1.1	11.75	11.70	-0.5	16,375	0.00%
2020/10/28	4	11.90	4	12.07	11.85	0.1	16,457	0.00%
2020/10/27	0	0.00	15	12.20	12.30	-15	16,375	-0.09%
2020/10/26	2	12.45	0	0.00	12.30	2	16,397	0.01%
2020/10/23	0	0.00	4	12.66	12.40	-4	16,383	-0.02%
2020/10/22	3	12.38	1	12.55	12.80	2	17,709	0.01%
2020/10/16	1	12.35	0	0.00	12.20	1	18,113	0.01%
2020/10/15	7	12.50	9	12.39	12.45	-2	18,149	-0.01%
2020/10/14	1	12.60	4	12.65	12.60	-3	17,999	-0.02%
2020/10/13	1	12.40	0	0.00	12.45	1	17,783	0.01%
2020/10/12	23	12.89	19	12.79	12.85	4	17,691	0.02%
2020/10/08	13	12.45	20.9	12.64	12.80	-7.9	16,660	-0.05%
2020/10/07	0	0.00	1	11.75	11.65	-1	15,596	-0.01%
2020/10/06	31	11.58	30	11.55	11.55	1	15,445	0.01%
2020/10/05	20	11.58	20	11.60	11.60	0	15,510	0.00%
2020/09/29	18	11.77	14	11.72	11.70	4	15,331	0.03%
2020/09/28	0	0.00	3	10.68	11.30	-3	15,082	-0.02%
2020/09/25	8	10.67	2	10.85	10.30	6	15,003	0.04%
2020/09/24	30	11.10	31	11.05	11.05	-1	15,028	-0.01%
2020/09/23	5	11.28	7	11.26	11.20	-2	15,112	-0.01%
2020/09/22	2	12.85	1	13.15	12.95	1	14,912	0.01%
2020/09/21	2	13.10	3	13.50	13.05	-1	14,723	-0.01%
2020/09/18	15	13.40	21	13.33	13.30	-6	14,571	-0.04%
2020/09/16	10	13.55	25	13.86	13.40	-15	14,458	-0.10%
2020/09/15	66	13.88	57	13.80	13.60	9	14,093	0.06%
2020/09/14	92	13.34	86	13.42	13.95	6	13,490	0.04%
2020/09/11	1	12.80	4	12.70	12.70	-3	12,634	-0.02%
2020/09/10	33	12.60	63	12.71	12.60	-30	12,501	-0.24%
2020/09/09	21	12.60	22	12.55	12.60	-1	12,495	-0.01%
2020/09/08	60	12.40	0	0.00	12.40	60	12,524	0.48%
2020/09/07	5	12.50	20	12.40	12.40	-15	12,692	-0.12%
2020/09/04	27	12.03	20	12.15	12.30	7	12,518	0.06%
2020/09/03	28	12.63	0	0.00	12.70	28	12,598	0.22%
2020/09/02	2	12.30	0	0.00	12.35	2	12,540	0.02%
2020/08/31	3	12.40	10	12.40	12.40	-7	12,804	-0.05%
2020/08/28	1	12.35	0	0.00	12.35	1	12,926	0.01%
2020/08/26	0	0.00	1	12.45	12.45	-1	13,041	-0.01%
2020/08/25	0	0.00	6	12.32	12.40	-6	13,082	-0.05%
2020/08/21	6	12.35	0	0.00	12.35	6	13,315	0.05%
2020/08/20	14	12.22	1	12.10	11.95	13	13,678	0.10%
2020/08/19	22	13.31	1	13.10	13.15	21	13,485	0.16%
2020/08/18	1	13.75	12	13.76	13.60	-11	13,783	-0.08%
2020/08/17	22	13.59	26	13.46	13.50	-4	14,643	-0.03%
2020/08/14	1	12.40	1	12.60	12.85	0	15,164	0.00%
2020/08/13	11	12.55	3	12.62	12.55	8	15,327	0.05%
2020/08/12	0	0.00	4	12.55	12.55	-4	15,439	-0.03%
2020/08/11	11	13.01	5	13.06	12.85	6	15,645	0.04%
2020/08/10	2	12.75	1	12.75	12.70	1	15,571	0.01%
2020/08/07	2	12.80	0	0.00	12.70	2	15,607	0.01%
2020/08/06	2	12.78	1	12.95	12.80	1	15,558	0.01%
2020/08/05	0	0.00	1	12.80	12.65	-1	15,573	-0.01%
2020/08/04	13	12.95	1	13.15	12.70	12	15,967	0.08%
2020/08/03	4	12.78	3	12.80	12.70	1	15,886	0.01%
2020/07/31	3	12.40	20	12.35	12.45	-17	15,792	-0.11%
2020/07/30	1	12.25	1	12.40	12.45	0	15,953	0.00%
2020/07/29	21	12.14	2	12.03	12.25	19	16,109	0.12%
2020/07/28	19	12.91	104	12.93	12.30	-85	16,093	-0.53%	大賣/
2020/07/27	4	12.33	2	12.35	12.10	2	14,859	0.01%
2020/07/24	25	12.02	0	0.00	11.90	25	14,983	0.17%
2020/07/23	27	12.73	26	12.50	12.45	1	15,158	0.01%
2020/07/21	0	0.00	20	11.80	11.85	-20	15,361	-0.13%
2020/07/20	0	0.00	2	11.40	11.40	-2	15,784	-0.01%
2020/07/17	65	11.71	1	11.45	11.65	64	16,118	0.40%
2020/07/16	1	11.80	18	11.93	12.05	-17	16,755	-0.10%
2020/07/15	10	11.80	12	11.82	11.70	-2	16,935	-0.01%
2020/07/14	7	12.24	0	0.00	12.00	7	17,270	0.04%
2020/07/13	0	0.00	2	12.20	12.15	-2	17,607	-0.01%
2020/07/10	12	12.33	25.5	12.50	12.20	-13.5	17,621	-0.08%
2020/07/09	2	13.05	8	13.15	12.90	-6	17,619	-0.03%
2020/07/08	10	13.05	2	13.15	13.05	8	17,545	0.05%
2020/07/07	8	13.16	2	13.20	12.95	6	17,497	0.03%
2020/07/06	6	13.20	31	13.17	13.35	-25	17,123	-0.15%
2020/07/03	14	13.07	44	13.09	13.00	-30	16,896	-0.18%
2020/07/02	1	12.65	1	12.75	12.70	0	16,861	0.00%
2020/07/01	1.4	12.40	20	12.50	12.50	-18.6	16,738	-0.11%
2020/06/30	22	12.26	3	12.28	12.25	19	16,677	0.11%
2020/06/29	1	12.15	2	12.15	12.15	-1	16,648	-0.01%
2020/06/24	2	12.38	0	0.00	12.35	2	16,639	0.01%
2020/06/23	22	12.31	2	12.38	12.55	20	16,686	0.12%
2020/06/22	11	12.58	25	12.56	12.35	-14	16,671	-0.08%
2020/06/18	1	12.25	0	0.00	12.00	1	16,792	0.01%
2020/06/17	13.1	11.96	3	12.05	12.00	10.1	16,781	0.06%
2020/06/16	11	11.86	17	11.93	11.95	-6	16,721	-0.04%
2020/06/15	9	12.17	0	0.00	11.85	9	16,769	0.05%
2020/06/12	3.1	11.82	14	11.77	12.05	-10.9	16,667	-0.07%
2020/06/11	7	11.73	0	0.00	11.65	7	16,465	0.04%
2020/06/10	7.1	11.93	10	11.86	11.75	-2.9	16,346	-0.02%
2020/06/09	24	12.71	211	12.75	12.70	-187	16,044	-1.17%	大賣/鉅額交易
2020/06/08	37	12.93	92	12.96	12.90	-55	16,000	-0.34%
2020/06/05	306	12.50	208	12.60	12.65	98	15,713	0.62%	大買/大賣/
2020/06/04	2	12.75	1	12.55	12.55	1	15,571	0.01%
2020/06/03	206.1	12.45	0	0.00	12.45	206.1	15,464	1.33%	大買/鉅額交易
2020/06/02	26	12.54	9	12.55	12.45	17	15,391	0.11%
2020/06/01	0	0.00	10	12.35	12.45	-10	15,419	-0.06%
2020/05/29	3	12.35	162.8	12.39	12.45	-159.8	15,353	-1.04%	大賣/鉅額交易
2020/05/28	173	12.33	54	12.37	12.20	119	15,195	0.78%	大買/鉅額交易
2020/05/27	79.1	12.41	20	12.60	12.30	59.1	14,948	0.40%
2020/05/26	3.1	13.38	0	0.00	13.30	3.1	14,452	0.02%
2020/05/25	5	13.62	17	13.59	13.55	-12	14,151	-0.08%
2020/05/22	54	13.84	6	14.08	13.90	48	13,764	0.35%
2020/05/21	3	12.68	18	12.96	13.20	-15	12,518	-0.12%
2020/05/20	3	12.03	4	12.16	12.00	-1	11,598	-0.01%
2020/05/19	7	11.94	21	12.03	11.90	-14	11,337	-0.12%
2020/05/18	11	12.01	6	12.10	11.95	5	11,161	0.04%
2020/05/15	6	11.53	2	11.73	11.75	4	10,866	0.04%
2020/05/14	6	11.56	0	0.00	11.55	6	10,661	0.06%
2020/05/13	10	11.55	1	11.90	11.80	9	10,538	0.09%
2020/05/12	1	11.70	0	0.00	11.60	1	10,400	0.01%
2020/05/11	3.1	11.95	33	12.03	11.95	-29.9	10,201	-0.29%
2020/05/07	25	11.60	12	11.69	11.60	13	9,591	0.14%
2020/05/06	14	11.41	3	11.65	11.55	11	9,440	0.12%
2020/05/05	19	11.56	0	0.00	11.55	19	9,290	0.20%
2020/05/04	0	0.00	9	11.67	11.75	-9	9,010	-0.10%
2020/04/30	23	11.64	28	11.59	11.55	-5	8,845	-0.06%
2020/04/29	34	11.61	34	11.56	11.45	0	8,535	0.00%
2020/04/28	16	11.83	25	11.82	11.70	-9	8,227	-0.11%
2020/04/27	34	11.78	19	11.85	11.80	15	7,914	0.19%
2020/04/24	13	11.76	4	11.85	11.70	9	7,612	0.12%
2020/04/23	21	10.87	25	11.24	11.70	-4	7,064	-0.06%
2020/04/22	25	10.91	25	10.65	10.85	0	6,507	0.00%
2020/04/21	34	10.95	37	11.00	11.10	-3	6,124	-0.05%
2020/04/20	6	10.14	11	10.24	10.35	-5	5,379	-0.09%
2020/04/17	16	10.00	18	10.03	9.89	-2	5,121	-0.04%
2020/04/16	10	9.54	18	9.76	9.79	-8	4,686	-0.17%
2020/04/14	6	8.83	5	8.93	8.90	1	4,148	0.02%
2020/04/13	0	0.00	7	8.68	8.68	-7	4,029	-0.17%
2020/04/10	2	8.50	2	8.49	8.50	0	4,032	0.00%
2020/04/09	9	8.70	5	8.68	8.59	4	4,060	0.10%
2020/04/08	6	8.53	6	8.61	8.65	0	4,089	0.00%
2020/04/07	15	8.67	22	8.55	8.46	-7	4,424	-0.16%
2020/04/06	1	8.22	0	0.00	8.24	1	4,315	0.02%
2020/04/01	0	0.00	2	8.15	8.15	-2	4,253	-0.05%
2020/03/31	2	8.02	0	0.00	8.02	2	4,208	0.05%
2020/03/30	0	0.00	20	8.09	8.08	-20	4,136	-0.48%
2020/03/27	8	8.12	58	8.12	7.98	-50	4,087	-1.22%
2020/03/26	0	0.00	10	8.23	8.20	-10	4,081	-0.25%
2020/03/25	12	8.06	0	0.00	8.03	12	3,993	0.30%
2020/03/24	2	7.87	11	8.03	8.16	-9	3,796	-0.24%
2020/03/23	0	0.00	1	7.44	7.44	-1	3,618	-0.03%
2020/03/20	10	6.77	3	6.77	6.77	7	3,555	0.20%
2020/03/19	2	5.75	6	6.04	6.16	-4	3,595	-0.11%
2020/03/17	2	5.60	0	0.00	5.80	2	3,449	0.06%
2020/03/16	2	6.10	2	6.58	6.06	0	3,430	0.00%
2020/03/13	3	6.21	0	0.00	6.45	3	3,457	0.09%
2020/03/12	3	7.14	0	0.00	6.88	3	3,411	0.09%
2020/03/11	3	7.62	0	0.00	7.46	3	3,399	0.09%
2020/03/10	3	7.46	3	7.69	7.71	0	3,538	0.00%
2020/03/09	0	0.00	1	8.05	7.66	-1	3,649	-0.03%
2020/03/05	6	8.04	1	8.14	7.97	5	3,557	0.14%
2020/03/04	0	0.00	6	7.65	7.80	-6	3,387	-0.18%
2020/03/03	3	7.50	3	7.65	7.50	0	3,355	0.00%
2020/03/02	4	7.42	0	0.00	7.35	4	3,376	0.12%
2020/02/27	3	7.63	0	0.00	7.44	3	3,375	0.09%
2020/02/26	40	7.77	0	0.00	7.66	40	3,467	1.15%
2020/02/25	8	7.71	3	7.81	7.74	5	3,473	0.14%
2020/02/20	3	7.90	3	7.97	7.92	0	3,413	0.00%
2020/02/17	3	7.72	0	0.00	7.67	3	3,413	0.09%
2020/02/12	35	7.99	11	7.90	7.91	24	3,421	0.70%
2020/02/10	13	7.65	3	7.70	7.67	10	3,354	0.30%
2020/02/07	3	7.70	0	0.00	7.64	3	3,322	0.09%
2020/02/06	5	7.83	6	7.74	7.82	-1	3,359	-0.03%
2020/02/03	4	7.07	13	7.00	7.11	-9	3,238	-0.28%
2020/01/31	1	7.35	3	7.49	7.43	-2	3,207	-0.06%
2020/01/30	3	7.35	0	0.00	7.36	3	3,186	0.09%
2020/01/15	0	0.00	20	8.20	8.18	-20	3,160	-0.63%
2020/01/09	0	0.00	3	8.19	8.18	-3	3,107	-0.10%
2020/01/08	23	8.09	0	0.00	8.10	23	3,112	0.74%
2020/01/07	0	0.00	1	8.20	8.22	-1	3,091	-0.03%
2020/01/06	3	8.45	3	8.35	8.36	0	3,059	0.00%
2020/01/03	11	8.83	0	0.00	8.65	11	2,999	0.37%
2020/01/02	21	9.15	22	9.15	9.03	-1	2,890	-0.03%
2019/12/31	53	8.97	36	9.12	9.13	17	2,791	0.61%
2019/12/23	12	8.80	2	8.75	8.59	10	2,375	0.42%
2019/12/19	0	0.00	5	8.53	8.54	-5	2,273	-0.22%
2019/12/17	0	0.00	10	8.50	8.47	-10	2,251	-0.44%
2019/12/16	0	0.00	20	8.43	8.38	-20	2,194	-0.91%
2019/12/13	20	8.23	0	0.00	8.24	20	2,158	0.93%
2019/12/12	0	0.00	15	8.35	8.31	-15	2,127	-0.71%
2019/12/09	14	8.23	0	0.00	8.23	14	2,042	0.69%
2019/12/06	6	8.27	0	0.00	8.20	6	2,053	0.29%
2019/12/05	20	8.45	0	0.00	8.35	20	2,045	0.98%
2019/12/04	11	8.25	11	8.24	8.39	0	2,231	0.00%
2019/11/25	10	8.16	18	8.27	8.12	-8	2,077	-0.39%
2019/11/22	8	8.04	0	0.00	8.01	8	1,967	0.41%
2019/11/15	0	0.00	10	7.95	7.90	-10	1,998	-0.50%
2019/11/14	10	7.92	0	0.00	7.93	10	2,034	0.49%
2019/11/05	10	8.37	0	0.00	8.19	10	2,005	0.50%
2019/10/30	0	0.00	20	8.20	8.25	-20	1,950	-1.03%
2019/10/29	20	8.22	0	0.00	8.22	20	1,970	1.01%
2019/10/28	0	0.00	51	8.30	8.25	-51	1,970	-2.59%
2019/10/25	0	0.00	21	8.28	8.29	-21	1,967	-1.07%
2019/10/24	21	8.35	21	8.46	8.31	0	1,960	0.00%
2019/10/21	3	8.28	0	0.00	8.28	3	1,966	0.15%
2019/10/18	7	8.31	0	0.00	8.31	7	2,025	0.35%
2019/10/17	13	8.28	0	0.00	8.31	13	2,144	0.61%
2019/10/15	0	0.00	10	8.27	8.21	-10	2,130	-0.47%
2019/10/14	1	8.12	6	8.17	8.16	-5	2,115	-0.24%
2019/10/08	1	8.08	20	8.09	8.09	-19	2,109	-0.90%
2019/10/07	8	8.10	8	8.17	8.10	0	2,122	0.00%
2019/10/02	10	8.10	0	0.00	8.12	10	2,160	0.46%
2019/09/27	35	8.18	25	8.27	8.13	10	2,165	0.46%
2019/09/26	28	8.39	3	8.57	8.37	25	2,132	1.17%
2019/09/23	12	8.33	25	8.38	8.35	-13	1,988	-0.65%
2019/09/20	9	8.24	2	8.26	8.37	7	1,989	0.35%
2019/09/19	25	8.11	3	8.15	8.11	22	1,950	1.13%
2019/09/11	2	8.18	0	0.00	8.25	2	1,934	0.10%
2019/08/30	1.3	8.03	0	0.00	8.00	1.3	1,487	0.08%
2019/08/22	0	0.00	25	8.15	8.06	-25	1,480	-1.69%
2019/08/20	25	8.17	10	8.25	8.15	15	1,468	1.02%
2019/08/15	8	7.74	0	0.00	7.70	8	1,396	0.57%
2019/07/31	0	0.00	1	8.36	8.37	-1	1,528	-0.07%
2019/07/29	0	0.00	1	8.50	8.50	-1	1,546	-0.06%
2019/07/25	0	0.00	2	8.68	8.58	-2	1,591	-0.13%
2019/07/19	1	8.60	0	0.00	8.57	1	1,792	0.06%
2019/07/16	0	0.00	1	8.30	8.21	-1	2,065	-0.05%
2019/07/12	0	0.00	2	8.34	8.28	-2	2,198	-0.09%
2019/07/05	0	0.00	2	8.15	8.16	-2	2,304	-0.09%
2019/07/02	0	0.00	1	8.20	8.21	-1	2,555	-0.04%
2019/06/28	1	8.14	27	8.14	8.12	-26	2,785	-0.93%
2019/06/10	0	0.00	75	7.89	7.88	-75	2,932	-2.56%
2019/05/30	0	0.00	3	8.08	8.08	-3	3,019	-0.10%
2019/05/28	4	7.98	0	0.00	7.98	4	3,028	0.13%
2019/05/21	0	0.00	25	7.93	7.93	-25	3,065	-0.82%
2019/05/15	1	8.16	0	0.00	8.15	1	3,113	0.03%
2019/05/13	7	8.04	0	0.00	7.98	7	3,551	0.20%
2019/05/09	5	8.36	30	8.50	8.35	-25	3,506	-0.71%
2019/05/08	19	8.59	0	0.00	8.55	19	3,480	0.55%
2019/05/07	1	8.80	0	0.00	8.68	1	3,447	0.03%
2019/05/06	0	0.00	64	8.76	8.66	-64	3,474	-1.84%
2019/05/03	1	8.80	0	0.00	8.94	1	3,441	0.03%
2019/04/30	19	8.84	0	0.00	8.84	19	3,425	0.55%
2019/04/26	1	9.10	0	0.00	9.04	1	3,441	0.03%
2019/04/25	146	9.39	0	0.00	9.31	146	3,367	4.34%	大買/鉅額交易
2019/04/23	45	9.32	41	9.30	9.28	4	3,076	0.13%
2019/04/22	0	0.00	11	9.11	9.20	-11	2,828	-0.39%
2019/04/19	0	0.00	21	8.88	9.18	-21	2,760	-0.76%
2019/04/18	1	8.90	0	0.00	8.68	1	2,655	0.04%
2019/04/17	10	8.91	0	0.00	8.91	10	2,612	0.38%
2019/04/10	1	8.83	0	0.00	8.83	1	2,581	0.04%
2019/04/09	1	9.00	0	0.00	8.85	1	2,561	0.04%
2019/04/08	20	8.96	0	0.00	8.90	20	2,534	0.79%
2019/04/03	0	0.00	2	8.68	8.73	-2	2,414	-0.08%
2019/04/02	1	8.14	0	0.00	8.14	1	2,255	0.04%
2019/03/27	0	0.00	1	8.17	8.14	-1	2,189	-0.05%
2019/03/22	1	8.32	0	0.00	8.30	1	2,171	0.05%
2019/03/18	3	8.35	0	0.00	8.47	3	2,187	0.14%
2019/03/14	0	0.00	3	8.66	8.57	-3	2,202	-0.14%
2019/03/11	10	8.70	0	0.00	8.70	10	2,387	0.42%
2019/03/07	10	8.94	0	0.00	8.84	10	2,446	0.41%
2019/01/30	0	0.00	5	8.85	8.85	-5	2,344	-0.21%
2019/01/29	10	9.02	10	8.97	8.96	0	2,356	0.00%
2019/01/24	0	9.00	0	0.00	9.00	0	2,437	0.00%
2019/01/18	5	8.94	0	0.00	8.95	5	2,441	0.20%
2019/01/11	44	9.00	0	0.00	8.90	44	2,626	1.68%
2019/01/08	0	0.00	1	9.37	9.24	-1	2,600	-0.04%
2019/01/07	0	0.00	1	9.49	9.43	-1	2,624	-0.04%
2019/01/02	0	0.00	32	9.41	9.45	-32	2,692	-1.19%
2018/12/28	0	0.00	4	9.31	9.36	-4	2,691	-0.15%
2018/12/26	0	0.00	1	9.20	9.30	-1	2,697	-0.04%
2018/12/22	20	8.67	0	0.00	8.68	20	2,694	0.74%
2018/12/21	14	8.76	0	0.00	8.76	14	2,739	0.51%
2018/12/20	5	8.78	0	0.00	8.79	5	2,768	0.18%
2018/12/12	0	0.00	1	9.47	9.46	-1	2,882	-0.03%
2018/12/06	0	0.00	13	9.11	9.06	-13	2,829	-0.46%
2018/11/28	14	9.04	0	0.00	9.02	14	2,681	0.52%
2018/11/14	0	0.00	1	8.52	8.30	-1	2,860	-0.03%
2018/10/31	0	0.00	2	7.29	7.30	-2	3,407	-0.06%
2018/10/29	0.8	6.92	0	0.00	6.92	0.8	3,531	0.02%
2018/10/25	1	7.20	0	0.00	7.12	1	3,613	0.03%
2018/10/24	0	0.00	5	7.99	7.89	-5	3,580	-0.14%
2018/10/11	0	0.00	1	8.28	8.14	-1	5,852	-0.02%
2018/09/26	0	0.00	1	10.30	10.15	-1	6,634	-0.02%
2018/09/11	0	0.00	2	9.46	9.52	-2	9,697	-0.02%
2018/09/10	2	9.31	0	0.00	9.15	2	9,924	0.02%
2018/09/04	6	10.30	6	10.30	10.30	0	12,087	0.00%
2018/09/03	10	10.45	10	10.55	10.25	0	12,685	0.00%
2018/08/28	5	10.65	5	10.50	10.60	0	16,376	0.00%
2018/08/23	10	10.30	10	10.35	10.30	0	17,378	0.00%
2018/08/22	0	0.00	3	10.15	10.30	-3	17,500	-0.02%
2018/08/21	3	10.27	0	0.00	10.10	3	17,614	0.02%
2018/08/20	19	10.04	32	10.07	10.30	-13	17,550	-0.07%
2018/08/17	20.2	10.15	20	10.30	9.99	0.2	17,501	0.00%
2018/08/16	20	10.15	21	9.83	10.20	-1	17,432	-0.01%
2018/08/15	11	10.15	10	10.40	10.00	1	17,400	0.01%
2018/08/13	11	10.55	10	10.50	10.30	1	17,346	0.01%
2018/08/10	1	11.05	0	0.00	11.05	1	17,232	0.01%
2018/08/09	10	11.45	19	11.30	11.25	-9	17,162	-0.05%
2018/08/08	17	11.95	14	11.89	11.75	3	17,058	0.02%
2018/08/07	10	11.70	10	11.70	11.65	0	16,960	0.00%
2018/08/06	5	11.90	5	11.75	11.70	0	16,955	0.00%
2018/08/03	10	11.70	10	11.60	11.95	0	16,923	0.00%
2018/08/02	18	11.81	15	12.05	11.50	3	16,835	0.02%
2018/07/31	10	12.15	3	12.15	12.15	7	16,709	0.04%
2018/07/30	10	12.40	13	12.15	12.15	-3	16,774	-0.02%
2018/07/27	20	12.45	31	12.46	12.40	-11	16,647	-0.07%
2018/07/26	43	12.58	40	12.59	12.45	3	16,608	0.02%
2018/07/25	20	12.83	30	12.80	12.85	-10	16,582	-0.06%
2018/07/24	22	12.79	15	12.47	13.05	7	16,509	0.04%
2018/07/23	35	12.65	30	12.46	12.45	5	16,330	0.03%
2018/07/20	119	13.38	92	13.31	13.10	27	16,155	0.17%	大買/
2018/07/19	28	12.83	27	12.87	13.00	1	15,369	0.01%
2018/07/18	14	11.42	12.5	11.47	12.00	1.5	14,633	0.01%
2018/07/17	5	11.30	6	11.43	11.30	-1	14,501	-0.01%
2018/07/16	10	11.53	10	11.58	11.45	0	14,463	0.00%
2018/07/13	19	11.45	37	11.44	11.40	-18	14,436	-0.12%
2018/07/12	15	11.50	12	11.25	11.50	3	14,396	0.02%
2018/07/11	5	11.25	7	11.31	11.15	-2	14,366	-0.01%
2018/07/10	81	11.47	78	11.41	11.45	3	14,312	0.02%
2018/07/09	39	11.09	44	10.98	11.10	-5	14,157	-0.04%
2018/07/06	35	11.12	32	11.07	11.20	3	14,090	0.02%
2018/07/05	20	11.70	20	11.79	11.50	0	14,044	0.00%
2018/07/04	58	12.02	179	12.07	11.85	-121	13,906	-0.87%	大賣/鉅額交易
2018/07/03	130	12.32	109	12.47	11.90	21	13,729	0.15%	大買/大賣/
2018/07/02	92	12.87	73	12.67	12.70	19	13,515	0.14%
2018/06/29	101	12.80	22	12.54	12.80	79	12,993	0.61%	大買/
2018/06/28	14	11.68	12	11.65	11.65	2	12,610	0.02%
2018/06/27	17	11.98	15	12.10	11.70	2	12,541	0.02%
2018/06/26	63	12.08	63	11.97	12.00	0	12,418	0.00%
2018/06/25	31	12.20	55	12.16	11.90	-24	12,183	-0.20%
2018/06/22	39	13.07	33	13.21	12.90	6	11,922	0.05%
2018/06/21	23	13.49	15	13.55	13.15	8	11,578	0.07%
2018/06/20	98	13.31	101	13.08	13.50	-3	11,318	-0.03%	大賣/
2018/06/19	26	13.62	26	13.63	13.45	0	10,836	0.00%
2018/06/15	79	13.80	36	13.84	13.85	43	10,719	0.40%
2018/06/14	100	14.36	99	14.19	13.55	1	10,476	0.01%
2018/06/13	86	14.72	110	14.64	14.50	-24	9,958	-0.24%	大賣/
2018/06/12	49	14.44	57	14.28	13.90	-8	9,156	-0.09%
2018/06/11	19	13.99	60	13.94	13.90	-41	8,799	-0.47%
2018/06/08	82	13.87	75	13.92	13.60	7	8,242	0.08%
2018/06/07	74	12.74	19	12.91	13.30	55	7,087	0.78%
2018/06/06	37	11.95	48	11.79	12.10	-11	6,550	-0.17%
2018/06/05	21	11.22	122	11.22	11.00	-101	5,375	-1.88%	大賣/
2018/06/04	33	10.64	3	10.65	10.65	30	5,547	0.54%
2018/06/01	85	11.36	18	10.93	10.65	67	6,029	1.11%
2018/05/31	20	10.23	13	10.30	10.55	7	5,436	0.13%
2018/05/23	5	9.29	0	0.00	9.17	5	5,338	0.09%
2018/05/22	3	9.27	8	9.34	9.33	-5	5,404	-0.09%
2018/05/14	0	0.00	1	8.93	8.93	-1	5,765	-0.02%
2018/05/07	2	8.91	0	0.00	8.86	2	7,109	0.03%
2018/04/17	2	9.09	10	9.03	8.79	-8	8,677	-0.09%
2018/04/13	2	9.16	0	0.00	9.15	2	8,663	0.02%
2018/04/02	0	9.59	0	0.00	9.62	0	8,871	0.00%
2018/03/31	2	9.68	0	0.00	9.61	2	8,856	0.02%
2018/03/23	1	9.60	0	0.00	9.50	1	8,849	0.01%
2018/03/21	0	0.00	2	9.98	10.00	-2	8,875	-0.02%
2018/03/20	2	9.97	0	0.00	9.90	2	8,769	0.02%
2018/03/19	2.1	10.05	1	10.10	10.05	1.1	8,718	0.01%
2018/03/16	2	10.15	0	0.00	10.15	2	8,684	0.02%
2018/03/15	10	10.43	22	10.27	10.20	-12	8,653	-0.14%
2018/03/14	3	10.17	2	10.05	10.15	1	8,497	0.01%
2018/03/13	11	10.25	0	0.00	10.15	11	8,474	0.13%
2018/03/12	5	10.35	1	10.05	10.30	4	8,410	0.05%
2018/03/08	21	10.37	5	10.35	10.05	16	8,080	0.20%
2018/03/07	8	10.06	11.6	10.02	10.15	-3.6	7,635	-0.05%
2018/02/26	10	9.33	0	0.00	9.12	10	7,850	0.13%
2018/02/22	0	0.00	1	8.90	8.97	-1	7,626	-0.01%
2018/02/06	6	8.93	36	8.71	8.51	-30	7,579	-0.40%
2018/02/05	32	9.33	0	0.00	9.31	32	7,563	0.42%
2018/02/02	0	0.00	90	9.61	9.61	-90	7,551	-1.19%
2018/01/31	34	10.15	13	10.10	10.10	21	7,394	0.28%
2018/01/30	81	10.81	17	10.78	10.40	64	7,169	0.89%
2018/01/29	14	11.00	9	10.99	11.05	5	6,499	0.08%
2018/01/26	5	10.10	16	9.61	10.05	-11	5,812	-0.19%
2018/01/22	0	0.00	15	9.14	9.12	-15	5,176	-0.29%
2018/01/08	15	9.57	0	0.00	9.28	15	7,609	0.20%
2018/01/05	5	9.37	0	0.00	9.36	5	7,690	0.07%
2018/01/04	0	0.00	5	9.19	9.15	-5	7,764	-0.06%
2018/01/02	0	0.00	1	9.00	9.02	-1	7,838	-0.01%