矽統 (2363)-玉山-景美券商分點個股進出

台股 » 個股 » 矽統 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

矽統

(2363)

可現股當沖

股價
56.2
漲跌
▼1.9
漲幅
-3.27%
成交量
80,430張
產業
上市半導體類股
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－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	22.1	56.93	31	56.76	56.20	-8.9	35,684	-0.02%
2024/05/02	43.3	59.87	23	59.96	58.10	20.3	34,469	0.06%
2024/04/30	18.1	61.54	36	62.71	61.80	-17.9	33,322	-0.05%
2024/04/29	169.1	63.94	7	63.97	61.90	162.1	31,505	0.51%	大買/鉅額交易
2024/04/26	18.1	71.45	13	71.68	68.60	5.1	29,997	0.02%
2024/04/25	18	70.99	15.2	71.69	72.60	2.8	29,657	0.01%
2024/04/24	2	68.00	21.9	67.87	70.00	-19.9	29,439	-0.07%
2024/04/23	7	63.36	12.1	63.09	64.50	-5.1	29,290	-0.02%
2024/04/22	18	66.04	43	63.95	63.20	-25	29,103	-0.09%
2024/04/19	27.1	66.65	15.1	66.37	68.20	12	28,760	0.04%
2024/04/18	25.1	71.42	23.1	70.92	69.20	2	28,176	0.01%
2024/04/17	10	68.61	30.1	66.88	68.90	-20.1	27,846	-0.07%
2024/04/16	14.1	61.10	29.1	60.98	63.00	-15	27,594	-0.05%
2024/04/15	15	61.35	33.1	61.47	62.00	-18.1	27,808	-0.07%
2024/04/12	189	61.46	136.2	62.11	61.40	52.8	27,415	0.19%	大買/大賣/
2024/04/11	44.2	55.20	132.1	56.46	58.50	-87.9	22,059	-0.40%	大賣/
2024/04/10	88.1	51.00	81.4	51.79	53.20	6.7	19,819	0.03%
2024/04/09	128.2	49.93	213.2	50.00	50.60	-85	17,036	-0.50%	大買/大賣/
2024/04/08	2	46.05	16.3	46.05	46.05	-14.3	14,346	-0.10%
2024/04/03	0	0.00	14	41.90	41.90	-14	14,281	-0.10%
2024/04/02	13	38.10	1	38.10	38.10	12	14,273	0.08%
2024/04/01	2	38.43	10	38.27	38.50	-8	14,494	-0.06%
2024/03/29	8	37.63	0	0.00	37.85	8	14,588	0.05%
2024/03/28	3.6	37.97	0	0.00	37.50	3.6	14,715	0.02%
2024/03/27	3	38.45	1	38.80	38.15	2	14,831	0.01%
2024/03/26	2	39.28	0	0.00	38.75	2	15,002	0.01%
2024/03/25	22.3	39.74	0	0.00	39.65	22.3	15,320	0.15%
2024/03/22	34	39.96	1	40.30	40.20	33	15,669	0.21%
2024/03/20	1.2	38.81	4	38.88	38.60	-2.8	19,825	-0.01%
2024/03/18	1	39.05	0	0.00	39.35	1	23,371	0.00%
2024/03/15	2.1	39.25	7	39.20	39.00	-4.9	23,636	-0.02%
2024/03/14	13.1	39.89	3	40.03	39.45	10.1	23,890	0.04%
2024/03/13	5.2	40.90	0	0.00	40.55	5.2	24,017	0.02%
2024/03/12	1	41.20	1.5	41.28	41.50	-0.5	24,233	0.00%
2024/03/11	7	40.66	7	40.46	40.70	0	24,409	0.00%
2024/03/08	6.4	40.97	0	0.00	40.65	6.4	24,725	0.03%
2024/03/07	12.4	42.13	72.7	41.71	41.65	-60.3	25,018	-0.24%
2024/03/06	1.2	43.29	0	0.00	43.00	1.2	25,327	0.00%
2024/03/05	4	43.39	0	0.00	43.60	4	25,794	0.02%
2024/03/04	18.1	43.52	6	44.63	43.35	12.1	26,196	0.05%
2024/03/01	4	43.76	8.1	44.56	43.60	-4.1	26,463	-0.02%
2024/02/29	22.2	43.13	19	43.21	43.05	3.2	26,553	0.01%
2024/02/27	149	45.45	90.4	44.70	43.80	58.6	26,962	0.22%	大買/
2024/02/26	13	44.86	22.3	45.35	45.85	-9.3	26,527	-0.04%
2024/02/23	25.2	43.28	1	43.15	42.70	24.2	27,032	0.09%
2024/02/22	6	44.56	15	44.20	44.00	-9	27,709	-0.03%
2024/02/21	1	43.65	3	44.07	44.00	-2	28,781	-0.01%
2024/02/20	3	44.37	10	43.60	43.50	-7	29,589	-0.02%
2024/02/19	13	44.45	0	0.00	44.30	13	30,259	0.04%
2024/02/16	16.1	44.47	21	44.77	44.95	-4.9	31,962	-0.02%
2024/02/15	7	43.01	32	42.60	43.70	-25	32,241	-0.08%
2024/02/05	13	41.08	2	41.03	40.85	11	32,947	0.03%
2024/02/02	16.1	42.23	0	0.00	41.70	16.1	34,557	0.05%
2024/02/01	8	41.57	55.1	42.48	42.70	-47.1	36,936	-0.13%
2024/01/31	1	41.60	0	0.00	41.40	1	38,751	0.00%
2024/01/30	3.1	41.99	0	0.00	41.85	3.1	39,939	0.01%
2024/01/29	0.2	42.05	0	0.00	42.30	0.2	41,821	0.00%
2024/01/26	5	42.60	3	42.50	42.15	2	45,394	0.00%
2024/01/25	6	43.23	0	0.00	43.15	6	45,917	0.01%
2024/01/24	7	43.79	0	0.00	43.35	7	46,101	0.02%
2024/01/23	7	43.84	5	43.92	43.85	2	46,247	0.00%
2024/01/22	12	44.05	23	43.68	44.15	-11	46,243	-0.02%
2024/01/19	5	42.13	15.3	42.11	42.25	-10.3	46,066	-0.02%
2024/01/18	3	41.75	8	41.93	41.30	-5	46,109	-0.01%
2024/01/17	1.1	41.05	6	41.68	42.25	-4.9	46,249	-0.01%
2024/01/16	4	41.93	4	41.98	41.65	0	46,486	0.00%
2024/01/15	3.1	42.68	0	0.00	42.50	3.1	46,682	0.01%
2024/01/12	2.1	42.95	3	42.68	42.55	-0.9	47,017	0.00%
2024/01/11	2	43.08	10	43.24	43.65	-8	47,501	-0.02%
2024/01/10	3	42.57	9.5	42.78	43.20	-6.5	48,193	-0.01%
2024/01/09	62	42.06	40.5	41.43	41.60	21.5	52,678	0.04%
2024/01/08	2.1	44.92	4	45.05	44.80	-1.9	55,091	0.00%
2024/01/05	5.1	45.49	1	45.65	45.25	4.1	60,292	0.01%
2024/01/04	17	45.92	2	46.70	45.70	15	63,654	0.02%
2024/01/03	24	45.95	51	45.92	46.65	-27	65,226	-0.04%
2024/01/02	1	45.15	6	45.13	45.15	-5	65,954	-0.01%
2023/12/29	2.1	45.46	3	45.53	45.60	-0.9	66,789	0.00%
2023/12/28	6.1	45.94	1	45.95	45.65	5.1	67,321	0.01%
2023/12/27	23	46.51	23.2	46.59	46.35	-0.2	67,758	0.00%
2023/12/26	46.1	46.09	16	46.07	45.85	30.1	68,886	0.04%
2023/12/25	7	45.84	20	45.80	45.60	-13	70,021	-0.02%
2023/12/22	9.1	46.31	21	46.15	46.05	-11.9	70,595	-0.02%
2023/12/21	11.1	46.65	17.1	46.69	46.40	-6	71,691	-0.01%
2023/12/20	13.1	47.21	13	47.37	47.45	0.1	72,703	0.00%
2023/12/19	26.1	46.49	17	46.62	46.90	9.1	73,667	0.01%
2023/12/18	75.1	46.55	63	46.28	46.20	12.1	74,138	0.02%
2023/12/15	322	50.45	206	48.21	47.50	116	74,603	0.16%	大買/大賣/鉅額交易
2023/12/14	108.1	51.31	121.1	51.72	52.00	-13	72,209	-0.02%	大買/大賣/
2023/12/13	2.1	46.30	50	46.44	47.35	-47.9	71,735	-0.07%
2023/12/12	36.1	45.89	15	46.47	45.35	21.1	73,351	0.03%
2023/12/11	2	46.10	3	45.55	46.00	-1	74,654	0.00%
2023/12/08	4	45.14	1	44.90	44.85	3	75,374	0.00%
2023/12/07	8	45.47	31	45.38	44.90	-23	76,947	-0.03%
2023/12/06	25	46.09	7	46.09	45.80	18	79,140	0.02%
2023/12/05	25.1	46.12	48	46.40	45.85	-22.9	80,470	-0.03%
2023/12/04	23	47.98	5	48.23	47.40	18	81,221	0.02%
2023/12/01	4	48.55	31.1	48.62	48.30	-27.1	83,022	-0.03%
2023/11/30	15	47.98	24	48.29	48.50	-9	84,404	-0.01%
2023/11/29	43	48.21	19	48.52	48.00	24	85,866	0.03%
2023/11/28	12	47.11	16	47.64	48.40	-4	89,205	0.00%
2023/11/27	7	46.79	3.5	46.21	46.10	3.5	90,643	0.00%
2023/11/24	18	47.59	3	48.10	47.00	15	93,327	0.02%
2023/11/22	56.5	50.45	24.1	50.46	50.30	32.4	96,878	0.03%
2023/11/21	18	50.32	100.7	49.37	49.35	-82.7	98,689	-0.08%
2023/11/20	21	50.09	64	50.02	49.60	-43	102,740	-0.04%
2023/11/17	20	49.23	22.1	49.10	49.00	-2.1	103,925	0.00%
2023/11/16	7	47.89	9.1	47.79	48.50	-2.1	105,989	0.00%
2023/11/15	102.7	48.28	33	48.09	48.15	69.7	107,828	0.06%	大買/
2023/11/14	141	46.05	151	46.08	45.70	-10	109,022	-0.01%	大買/大賣/
2023/11/13	34	45.13	26.1	44.63	45.40	7.9	109,394	0.01%
2023/11/10	91.1	45.18	76	45.19	45.10	15.1	109,625	0.01%
2023/11/09	195.2	46.82	317	45.32	44.15	-121.8	109,470	-0.11%	大買/大賣/鉅額交易
2023/11/08	135.1	49.74	106.1	49.14	49.00	29	108,731	0.03%	大買/大賣/
2023/11/07	86	53.80	76	53.29	52.80	10	107,853	0.01%
2023/11/06	139	52.12	155.2	53.16	53.70	-16.2	107,781	-0.02%	大買/大賣/
2023/11/03	271.4	56.06	167	54.83	52.30	104.4	106,883	0.10%	大買/大賣/鉅額交易
2023/11/02	44	56.20	37.5	56.41	58.10	6.5	103,784	0.01%
2023/11/01	5	51.55	16.2	51.26	53.40	-11.2	103,252	-0.01%
2023/10/31	5	51.06	22	51.02	49.80	-17	103,057	-0.02%
2023/10/30	7	50.60	11	51.23	51.60	-4	103,103	0.00%
2023/10/27	13	51.19	13	51.25	50.00	0	103,762	0.00%
2023/10/26	29	52.24	3	52.10	51.70	26	103,820	0.03%
2023/10/25	3	52.87	14	53.49	53.00	-11	103,793	-0.01%
2023/10/24	24	51.80	7	50.83	51.90	17	103,586	0.02%
2023/10/23	36	53.96	6	54.15	54.00	30	103,079	0.03%
2023/10/20	34	53.62	10.1	53.81	53.70	23.9	102,750	0.02%
2023/10/19	13	51.05	28	50.09	53.40	-15	102,321	-0.01%
2023/10/18	24.1	52.64	18	52.32	49.50	6.1	101,714	0.01%
2023/10/17	224.4	52.36	248.3	53.65	54.10	-23.9	100,798	-0.02%	大買/大賣/
2023/10/16	156.1	48.35	103.1	48.70	49.95	53.1	96,026	0.06%	大買/大賣/
2023/10/13	260	45.67	213.8	45.85	47.70	46.2	92,963	0.05%	大買/大賣/
2023/10/12	38	43.65	42.4	44.51	44.95	-4.4	87,730	0.00%
2023/10/11	8	38.98	73	39.55	40.90	-65	84,240	-0.08%
2023/10/06	31	37.37	72	37.89	37.20	-41	82,489	-0.05%
2023/10/05	15	37.75	16	37.89	37.95	-1	81,453	0.00%
2023/10/04	6	36.67	14	36.89	37.35	-8	80,502	-0.01%
2023/10/03	3	36.15	12	36.50	36.40	-9	79,845	-0.01%
2023/10/02	23	37.83	77	38.06	36.50	-54	79,262	-0.07%
2023/09/28	63	38.27	92.7	38.16	37.75	-29.7	77,939	-0.04%
2023/09/27	160	37.52	127	37.78	38.00	33	76,725	0.04%	大買/大賣/
2023/09/26	40	37.77	125.4	37.51	37.35	-85.4	75,989	-0.11%	大賣/
2023/09/25	159	37.81	12	37.78	37.70	147	74,687	0.20%	大買/鉅額交易
2023/09/22	58	36.10	60	36.70	37.55	-2	73,425	0.00%
2023/09/21	81	36.76	83	36.88	36.60	-2	72,061	0.00%
2023/09/20	160	36.82	167	36.67	36.70	-7	71,159	-0.01%	大買/大賣/
2023/09/19	115	36.24	120.3	36.86	37.20	-5.3	70,097	-0.01%	大買/大賣/
2023/09/18	319	37.87	322	36.34	36.05	-3	68,715	0.00%	大買/大賣/
2023/09/15	164	38.48	146	38.50	38.90	18	66,004	0.03%	大買/大賣/
2023/09/14	153	36.81	193	36.93	37.55	-40	63,884	-0.06%	大買/大賣/
2023/09/13	95	35.09	120	35.52	36.10	-25	62,170	-0.04%	大賣/
2023/09/12	79	34.87	108	35.31	34.85	-29	61,057	-0.05%	大賣/
2023/09/11	138	37.77	152.1	36.33	36.40	-14.1	59,194	-0.02%	大買/大賣/
2023/09/08	115	37.06	116.2	37.23	37.80	-1.2	56,743	0.00%	大買/大賣/
2023/09/07	61	36.57	77	37.01	37.20	-16	55,150	-0.03%
2023/09/06	39	37.47	46.2	37.24	36.45	-7.2	53,971	-0.01%
2023/09/05	77.2	35.36	83	36.25	36.60	-5.8	51,580	-0.01%
2023/09/04	161	36.35	88	36.15	35.85	73	49,640	0.15%	大買/
2023/09/01	67.2	37.55	98.1	37.67	37.80	-30.9	47,580	-0.06%
2023/08/31	40	34.97	48	35.03	35.50	-8	43,695	-0.02%
2023/08/30	162	33.89	150	34.09	34.45	12	41,668	0.03%	大買/大賣/
2023/08/29	112	34.45	88.9	34.29	33.60	23.1	38,568	0.06%	大買/
2023/08/28	91	33.85	164.1	33.36	33.45	-73.1	34,809	-0.21%	大賣/
2023/08/25	235.4	34.08	135.4	34.20	33.70	100	33,163	0.30%	大買/大賣/
2023/08/24	173	34.50	199.2	34.26	34.30	-26.2	30,072	-0.09%	大買/大賣/
2023/08/23	32.2	31.66	95.1	32.44	33.00	-62.9	25,165	-0.25%
2023/08/22	84	30.09	58	30.07	30.00	26	22,764	0.11%
2023/08/21	37	28.28	90.9	28.23	29.00	-53.9	19,741	-0.27%
2023/08/18	217.1	27.46	78	27.32	26.40	139.1	16,996	0.82%	大買/鉅額交易
2023/08/17	9	25.36	48.3	26.10	26.40	-39.3	13,919	-0.28%
2023/08/16	50	24.71	37.5	24.16	24.00	12.5	12,651	0.10%
2023/08/15	60	25.81	68.1	25.82	25.70	-8.1	11,336	-0.07%
2023/08/14	70	25.09	98.9	25.24	25.75	-28.9	9,722	-0.30%
2023/08/11	38.8	23.50	88.8	23.79	24.00	-50	7,896	-0.63%
2023/08/10	52.2	23.22	43.4	23.17	23.25	8.8	6,754	0.13%
2023/08/09	28	21.84	29.6	22.02	22.45	-1.6	5,538	-0.03%
2023/08/08	6	21.30	10	20.68	21.30	-4	4,467	-0.09%
2023/08/07	2.1	19.02	20	19.60	19.50	-17.9	3,922	-0.46%
2023/08/04	1	19.25	3	19.40	19.35	-2	3,829	-0.05%
2023/08/02	6	20.04	3	19.80	19.50	3	3,726	0.08%
2023/08/01	21.3	20.51	10.3	20.76	20.40	11	3,400	0.32%
2023/07/31	0	0.00	24.1	20.20	20.20	-24.1	2,502	-0.96%
2023/07/28	1	18.25	0	0.00	18.40	1	2,135	0.05%
2023/07/27	3	18.15	3	18.00	17.95	0	1,965	0.00%
2023/07/25	1	16.90	0	0.00	17.05	1	1,870	0.05%
2023/07/24	1	16.80	0	0.00	16.80	1	1,855	0.05%
2023/07/20	15	17.28	0	0.00	17.25	15	1,839	0.82%
2023/07/18	4	18.63	0	0.00	18.00	4	1,774	0.23%
2023/07/17	0	0.00	10	18.40	18.40	-10	1,632	-0.61%
2023/07/14	5	16.65	0	0.00	16.75	5	1,578	0.32%
2023/07/13	1	16.75	4	16.80	16.70	-3	1,575	-0.19%
2023/07/12	1	16.80	0	0.00	16.90	1	1,568	0.06%
2023/07/11	0	0.00	34	17.22	17.10	-34	1,545	-2.20%
2023/07/06	0	0.00	1	18.55	18.55	-1	1,457	-0.07%
2023/07/05	8	18.83	4	18.80	18.85	4	1,370	0.29%
2023/07/03	0	0.00	10	18.40	18.35	-10	1,236	-0.81%
2023/06/19	0.3	18.30	0	0.00	18.35	0.3	1,202	0.02%
2023/06/16	0	0.00	10.4	18.20	18.35	-10.4	1,212	-0.86%
2023/06/15	2	18.15	2	18.30	18.25	0	1,202	0.00%
2023/06/12	0	0.00	10	17.85	17.80	-10	1,153	-0.87%
2023/06/09	0	0.00	4	17.90	17.85	-4	1,153	-0.35%
2023/06/08	1	17.80	0	0.00	17.80	1	1,167	0.09%
2023/06/02	0	0.00	3.1	17.68	17.70	-3.1	1,290	-0.24%
2023/05/31	0	17.75	0	0.00	17.65	0	1,395	0.00%
2023/05/22	1	17.45	0	0.00	17.45	1	1,692	0.06%
2023/05/19	3	17.50	0.7	17.50	17.45	2.3	1,700	0.14%
2023/05/08	12	17.43	0	0.00	17.35	12	1,812	0.66%
2023/05/04	0	0.00	8	17.41	17.45	-8	2,097	-0.38%
2023/04/25	2.3	17.34	2	17.40	17.25	0.3	2,183	0.01%
2023/04/21	5	17.80	6	17.77	17.65	-1	2,174	-0.05%
2023/04/19	10	18.15	0	0.00	18.05	10	2,202	0.45%
2023/04/18	0	0.00	75	18.55	18.40	-75	2,172	-3.45%
2023/04/14	5	18.65	0	0.00	18.60	5	2,173	0.23%
2023/04/13	23	18.82	0.2	18.90	18.75	22.8	2,174	1.05%
2023/04/12	30	18.86	0.1	18.85	18.95	29.9	2,181	1.37%
2023/04/11	2	18.75	0	0.00	18.70	2	2,193	0.09%
2023/04/10	20	18.85	0	0.00	18.75	20	2,272	0.88%
2023/04/07	0	0.00	0.1	18.75	18.80	-0.1	2,382	0.00%
2023/04/06	0	0.00	1	18.75	18.70	-1	2,377	-0.04%
2023/03/31	0	18.75	0	0.00	18.80	0	2,378	0.00%
2023/03/29	1	18.40	0	0.00	18.40	1	2,382	0.04%
2023/03/24	0	0.00	10	18.90	18.90	-10	2,411	-0.41%
2023/03/21	7	18.90	0	0.00	18.90	7	2,501	0.28%
2023/03/20	0	0.00	6.7	18.80	18.75	-6.7	2,493	-0.27%
2023/03/17	0	0.00	5	18.60	18.75	-5	2,500	-0.20%
2023/03/16	0	0.00	1	18.40	18.10	-1	2,482	-0.04%
2023/03/10	17	18.61	2	18.65	18.55	15	2,519	0.60%
2023/03/09	2	19.10	0	0.00	18.90	2	2,567	0.08%
2023/03/07	0	0.00	2	18.55	18.80	-2	2,610	-0.08%
2023/03/03	0	0.00	11	18.82	18.70	-11	2,542	-0.43%
2023/03/01	2	18.55	2	18.30	18.40	0	2,456	0.00%
2023/02/24	0	0.00	1	18.50	18.45	-1	2,439	-0.04%
2023/02/23	15	18.48	12	18.31	18.80	3	2,341	0.13%
2023/02/21	0	0.00	2.4	18.10	18.10	-2.4	2,206	-0.11%
2023/02/20	0	0.00	0	18.20	18.15	0	2,224	0.00%
2023/02/15	0	0.00	2	17.75	17.65	-2	2,368	-0.08%
2023/02/14	7	17.79	6	17.75	17.80	1	2,387	0.04%
2023/02/10	1	17.80	2	17.65	17.60	-1	2,507	-0.04%
2023/02/08	0	0.00	1	18.30	18.25	-1	2,557	-0.04%
2023/02/07	0	0.00	0	17.95	18.00	0	2,521	0.00%
2023/02/06	0	0.00	6	17.90	17.85	-6	2,516	-0.24%
2023/02/03	12.1	18.06	0	0.00	18.10	12.1	2,512	0.48%
2023/02/02	18	18.18	12	18.31	18.45	6	2,443	0.24%
2023/02/01	0	0.00	25	17.34	17.35	-25	2,258	-1.11%
2023/01/31	1	17.25	0	0.00	17.30	1	2,247	0.04%
2023/01/30	1	17.10	0	0.00	17.15	1	2,226	0.04%
2023/01/13	1	16.50	3	16.52	16.50	-2	2,209	-0.09%
2023/01/10	0	0.00	1	16.95	16.90	-1	2,230	-0.04%
2023/01/06	0	0.00	3	16.58	16.55	-3	2,226	-0.13%
2023/01/05	0	0.00	0.1	16.50	16.50	-0.1	2,262	0.00%
2023/01/04	1	16.55	0	0.00	16.60	1	2,282	0.04%
2023/01/03	2	16.23	0	0.00	16.20	2	2,273	0.09%
2022/12/29	1	16.20	3	16.25	16.25	-2	2,268	-0.09%
2022/12/28	5.3	16.75	0	0.00	16.60	5.3	2,261	0.23%
2022/12/27	0	0.00	10	16.72	16.80	-10	2,197	-0.46%
2022/12/26	1	15.90	0	0.00	15.90	1	2,089	0.05%
2022/12/21	7	15.76	0	0.00	15.80	7	2,149	0.33%
2022/12/20	1	15.95	0	0.00	15.70	1	2,155	0.05%
2022/12/19	1	16.40	2	16.30	16.10	-1	2,157	-0.05%
2022/12/16	1	16.55	0	0.00	16.60	1	2,147	0.05%
2022/12/15	2	16.88	0	0.00	16.90	2	2,136	0.09%
2022/12/07	2	16.60	0	0.00	16.70	2	2,019	0.10%
2022/12/06	1	17.00	0	0.00	16.95	1	2,003	0.05%
2022/12/02	0	0.00	1	17.80	17.80	-1	1,973	-0.05%
2022/12/01	2	17.90	0	0.00	17.65	2	1,981	0.10%
2022/11/30	2	17.85	1.2	17.76	17.85	0.8	1,926	0.04%
2022/11/29	1	16.75	0	0.00	16.90	1	1,819	0.05%
2022/11/28	2	16.73	0	0.00	16.90	2	1,830	0.11%
2022/11/23	1.5	16.85	0	0.00	16.80	1.5	1,849	0.08%
2022/11/21	2	16.80	0	0.00	16.75	2	1,881	0.11%
2022/11/18	1.3	16.91	1.2	17.05	16.85	0.1	1,908	0.00%
2022/11/16	3	16.98	0	0.00	16.95	3	2,135	0.14%
2022/11/15	1	17.05	7.1	17.20	17.15	-6.1	2,192	-0.28%
2022/11/14	0	0.00	0.1	16.80	16.80	-0.1	2,184	0.00%
2022/11/11	16	17.09	3	16.87	16.65	13	2,209	0.59%
2022/11/10	0	0.00	1	16.55	16.50	-1	2,179	-0.05%
2022/11/09	3	16.35	3	16.50	16.40	0	2,258	0.00%
2022/11/08	5	16.27	4	16.21	16.05	1	2,340	0.04%
2022/11/07	9	16.16	0	16.20	16.25	9	2,359	0.38%
2022/11/04	2	15.65	5	15.60	15.75	-3	2,371	-0.13%
2022/11/01	0.6	15.45	0	0.00	15.50	0.6	2,446	0.02%
2022/10/27	0	0.00	0.3	15.10	15.20	-0.3	2,455	-0.01%
2022/10/25	0	0.00	36	15.09	15.05	-36	2,467	-1.46%
2022/10/20	4	15.15	0	0.00	15.20	4	2,493	0.16%
2022/10/19	1	15.55	0	0.00	15.55	1	2,502	0.04%
2022/10/14	0	0.00	3	15.55	15.55	-3	2,555	-0.12%
2022/10/13	1	15.25	0	0.00	14.85	1	2,557	0.04%
2022/10/12	1	15.70	5	15.75	15.70	-4	2,536	-0.16%
2022/10/11	2.9	16.38	34.9	16.32	16.15	-32	2,555	-1.25%
2022/10/06	0	0.00	1	17.35	17.35	-1	2,584	-0.04%
2022/10/04	1	17.00	0.4	17.20	17.20	0.6	2,616	0.02%
2022/10/03	0	0.00	0.1	16.80	16.65	-0.1	2,608	0.00%
2022/09/28	1	17.20	30	16.90	16.60	-29	2,681	-1.08%
2022/09/23	1	18.20	1	18.30	18.30	0	2,734	0.00%
2022/09/21	1	18.50	0	0.00	18.40	1	2,787	0.04%
2022/09/16	1	18.90	0	0.00	18.90	1	2,833	0.04%
2022/09/14	0	0.00	2	18.55	18.85	-2	2,857	-0.07%
2022/09/13	0.8	19.25	0	0.00	19.00	0.8	2,875	0.03%
2022/09/12	0	0.00	1	19.10	19.00	-1	2,923	-0.03%
2022/09/08	2	18.65	0	0.00	18.60	2	2,948	0.07%
2022/09/06	2	19.03	4	18.85	18.85	-2	2,947	-0.07%
2022/09/05	1	19.40	0	0.00	19.30	1	2,946	0.03%
2022/09/01	2.1	20.00	0	0.00	20.10	2.1	2,954	0.07%
2022/08/30	0.3	20.20	0	0.00	20.25	0.3	2,952	0.01%
2022/08/29	3	20.10	3	19.95	20.00	0	2,947	0.00%
2022/08/24	34.1	20.78	0	0.00	20.45	34.1	2,934	1.16%
2022/08/23	1	23.90	25.4	23.80	23.70	-24.4	2,825	-0.86%
2022/08/22	0	0.00	0	23.90	23.90	0	2,700	0.00%
2022/08/19	1	23.70	0	0.00	23.70	1	2,623	0.04%
2022/08/18	0	0.00	8	23.50	23.50	-8	2,578	-0.31%
2022/08/17	0	0.00	10	23.35	23.35	-10	2,544	-0.39%
2022/08/16	3	23.02	0	0.00	23.05	3	2,493	0.12%
2022/08/15	0	0.00	1	22.80	22.95	-1	2,403	-0.04%
2022/08/12	2	21.65	4	21.74	21.80	-2	2,242	-0.09%
2022/08/11	1	21.35	0	21.40	21.20	1	2,207	0.04%
2022/08/10	10	20.80	3.1	20.81	20.80	6.9	2,152	0.32%
2022/08/09	1	20.10	0	0.00	20.05	1	2,098	0.05%
2022/08/08	0	0.00	10	19.85	19.90	-10	2,104	-0.48%
2022/08/05	1	19.95	0	0.00	19.90	1	2,122	0.05%
2022/08/04	10	19.10	0	0.00	19.30	10	2,122	0.47%
2022/08/03	1	19.45	0	0.00	19.35	1	2,125	0.05%
2022/08/02	2	19.50	0	0.00	19.55	2	2,134	0.09%
2022/07/22	3	20.13	0	0.00	20.10	3	2,339	0.13%
2022/07/20	0	0.00	1	19.95	19.75	-1	2,325	-0.04%
2022/07/18	0	0.00	4	19.70	19.70	-4	2,354	-0.17%
2022/07/15	1	19.05	0	0.00	19.20	1	2,321	0.04%
2022/07/13	0	0.00	10	18.65	18.75	-10	2,289	-0.44%
2022/07/12	10	18.00	0	0.00	17.90	10	2,284	0.44%
2022/07/08	0	0.00	20	19.20	19.25	-20	2,266	-0.88%
2022/07/07	3	18.80	3	18.75	18.85	0	2,253	0.00%
2022/07/06	2	18.60	0	0.00	18.00	2	2,235	0.09%
2022/07/04	20	18.47	65	18.38	18.00	-45	2,235	-2.01%
2022/07/01	0	0.00	20	19.20	18.30	-20	2,228	-0.90%
2022/06/30	8	19.33	0	0.00	19.20	8	2,182	0.37%
2022/06/27	3	20.97	2	20.90	20.85	1	2,160	0.05%
2022/06/24	1	20.75	0	0.00	20.30	1	2,159	0.05%
2022/06/23	0	0.00	1	20.80	20.45	-1	2,159	-0.05%
2022/06/21	7	21.75	0	0.00	21.90	7	2,141	0.33%
2022/06/17	3	22.10	0	0.00	21.85	3	2,188	0.14%
2022/06/16	0	0.00	8	22.65	22.40	-8	2,273	-0.35%
2022/06/15	1	22.80	0	0.00	22.80	1	2,310	0.04%
2022/06/14	0	0.00	1	22.85	22.75	-1	2,381	-0.04%
2022/06/10	0	0.00	5	23.60	23.55	-5	2,457	-0.20%
2022/06/09	1	23.40	0.2	23.40	23.40	0.8	2,624	0.03%
2022/06/08	2	23.55	0	0.00	23.45	2	2,771	0.07%
2022/06/06	0	0.00	1	23.45	23.50	-1	2,853	-0.04%
2022/05/31	0	0.00	4	23.20	23.15	-4	2,938	-0.14%
2022/05/30	4	23.10	0	0.00	23.10	4	2,971	0.13%
2022/05/26	5	23.00	4	22.95	22.85	1	3,070	0.03%
2022/05/25	2	23.00	0	0.00	22.95	2	3,111	0.06%
2022/05/24	4	22.95	0	0.00	22.95	4	3,177	0.13%
2022/05/23	0	0.00	1	23.40	23.25	-1	3,180	-0.03%
2022/05/20	1	23.40	3	23.27	23.35	-2	3,205	-0.06%
2022/05/19	1	23.00	5	23.42	23.45	-4	3,219	-0.12%
2022/05/18	4	23.48	3.2	23.31	23.40	0.8	3,233	0.02%
2022/05/17	2	23.03	0	0.00	23.05	2	3,238	0.06%
2022/05/13	1	22.25	0	0.00	22.35	1	3,274	0.03%
2022/05/12	1	22.30	6	22.22	21.95	-5	3,316	-0.15%
2022/05/11	1	22.70	1	22.60	22.55	0	3,308	0.00%
2022/05/10	2	22.43	0	0.00	22.65	2	3,336	0.06%
2022/05/06	1	22.60	0	0.00	22.90	1	3,453	0.03%
2022/05/05	0	0.00	3	23.00	22.95	-3	3,498	-0.09%
2022/05/04	0	0.00	1	22.25	22.55	-1	3,571	-0.03%
2022/05/03	2	22.50	0	0.00	22.20	2	3,606	0.06%
2022/04/28	10	22.86	7	22.59	22.45	3	3,647	0.08%
2022/04/27	2	21.20	0	0.00	21.65	2	3,490	0.06%
2022/04/26	4	22.15	0	0.00	22.00	4	3,466	0.12%
2022/04/25	11.5	22.26	0	0.00	22.05	11.5	3,516	0.33%
2022/04/22	6	23.25	0	0.00	23.15	6	3,589	0.17%
2022/04/20	0	0.00	9	23.42	23.50	-9	3,669	-0.25%
2022/04/19	4	23.40	0	0.00	23.25	4	3,702	0.11%
2022/04/18	1	23.00	0	0.00	23.25	1	3,769	0.03%
2022/04/15	0	0.00	1	23.20	23.25	-1	3,809	-0.03%
2022/04/14	0.1	23.60	0	0.00	23.60	0.1	3,921	0.00%
2022/04/13	1	23.65	1	23.30	23.65	0	3,976	0.00%
2022/04/12	1	23.05	0	0.00	22.90	1	4,020	0.02%
2022/04/11	2	23.00	0	0.00	22.90	2	4,088	0.05%
2022/04/07	2	23.70	1	23.90	23.35	1	4,381	0.02%
2022/03/31	0	0.00	1	24.20	24.10	-1	4,612	-0.02%
2022/03/30	3	24.43	3	24.30	24.35	0	4,684	0.00%
2022/03/29	18	24.26	0	0.00	24.30	18	4,707	0.38%
2022/03/28	5	23.90	10	23.88	24.20	-5	4,746	-0.11%
2022/03/25	6	24.13	2	24.15	24.10	4	4,776	0.08%
2022/03/24	3	24.05	0	0.00	24.30	3	4,797	0.06%
2022/03/23	7	24.55	15	24.60	24.35	-8	4,820	-0.17%
2022/03/22	8	24.11	7.1	24.25	24.35	0.9	4,868	0.02%
2022/03/21	15.1	24.37	0.1	24.15	24.15	15	4,892	0.31%
2022/03/18	0	0.00	17	24.07	24.05	-17	4,873	-0.35%
2022/03/17	0	23.80	2	24.00	23.90	-2	4,886	-0.04%
2022/03/16	5	23.42	1	23.50	23.60	4	4,945	0.08%
2022/03/15	5	23.50	0	0.00	23.35	5	5,048	0.10%
2022/03/14	14.1	23.84	15.3	23.85	24.00	-1.2	5,213	-0.02%
2022/03/11	7	23.14	52	23.01	23.40	-45	5,234	-0.86%
2022/03/10	0	0.00	1	22.60	22.55	-1	5,241	-0.02%
2022/03/08	0	0.00	2	21.55	21.30	-2	6,100	-0.03%
2022/03/07	0	0.00	10	22.10	22.20	-10	6,536	-0.15%
2022/03/04	5	23.07	0	0.00	23.00	5	6,816	0.07%
2022/03/03	3	23.30	6	23.60	23.30	-3	6,976	-0.04%
2022/03/02	1	22.80	1	22.90	23.20	0	7,202	0.00%
2022/03/01	1	22.70	1	23.15	23.10	0	7,282	0.00%
2022/02/25	2	22.15	2	22.45	22.15	0	7,324	0.00%
2022/02/24	11.5	22.14	20	22.18	21.95	-8.5	7,603	-0.11%
2022/02/22	10	22.70	23	22.69	22.75	-13	9,730	-0.13%
2022/02/21	1	23.00	0	0.00	23.25	1	9,920	0.01%
2022/02/18	1	23.00	1.2	23.07	23.20	-0.2	10,370	0.00%
2022/02/17	1	23.35	2	23.50	23.30	-1	10,630	-0.01%
2022/02/16	1	23.35	1	23.45	23.35	0	10,815	0.00%
2022/02/15	1	22.95	1	23.30	22.95	0	11,058	0.00%
2022/02/14	6	22.91	0.2	23.00	22.80	5.8	11,312	0.05%
2022/02/11	0	0.00	2.5	23.77	23.80	-2.5	11,390	-0.02%
2022/02/10	0	0.00	6	23.92	23.85	-6	11,848	-0.05%
2022/02/09	7	23.92	23.1	23.93	23.95	-16.1	12,061	-0.13%
2022/02/07	11	22.49	10	22.70	22.80	1	12,341	0.01%
2022/01/26	2	22.20	0	0.00	22.35	2	12,459	0.02%
2022/01/25	13	22.96	17	22.84	22.80	-4	12,781	-0.03%
2022/01/24	14	23.15	1	23.10	23.20	13	12,900	0.10%
2022/01/21	25	23.83	11	24.00	23.75	14	12,988	0.11%
2022/01/20	0	0.00	6	24.28	24.30	-6	13,139	-0.05%
2022/01/18	10	24.66	7	24.57	24.50	3	13,490	0.02%
2022/01/17	67	24.61	15	24.66	24.70	52	13,597	0.38%
2022/01/14	4	24.00	2	24.15	24.05	2	13,645	0.01%
2022/01/13	0	0.00	6	24.29	24.35	-6	13,738	-0.04%
2022/01/12	2	23.95	1	23.95	23.90	1	13,806	0.01%
2022/01/11	4.1	23.93	0	0.00	23.85	4.1	13,874	0.03%
2022/01/10	4.1	24.28	0	0.00	24.20	4.1	13,892	0.03%
2022/01/07	11	24.36	0	0.00	24.45	11	14,101	0.08%
2022/01/06	13.1	24.94	0	0.00	24.90	13.1	14,100	0.09%
2022/01/05	1	25.25	2	25.50	25.20	-1	14,173	-0.01%
2022/01/04	13	25.36	0	0.00	25.30	13	14,227	0.09%
2022/01/03	5	25.75	1	26.50	25.75	4	14,271	0.03%
2021/12/30	5	26.11	16	26.11	26.30	-11	14,351	-0.08%
2021/12/29	22	26.04	40.6	25.95	25.90	-18.6	14,346	-0.13%
2021/12/28	1	25.80	17	25.91	25.80	-16	14,537	-0.11%
2021/12/27	3	25.50	7	25.76	25.80	-4	14,593	-0.03%
2021/12/24	3	25.50	3	25.57	25.50	0	14,676	0.00%
2021/12/23	12	25.46	3.8	25.55	25.50	8.2	14,750	0.06%
2021/12/22	0	0.00	1	25.55	25.25	-1	14,909	-0.01%
2021/12/21	2	25.25	0.6	25.20	25.20	1.4	14,934	0.01%
2021/12/20	1	25.05	0	0.00	25.10	1	14,974	0.01%
2021/12/17	2	25.28	6	25.23	25.20	-4	15,111	-0.03%
2021/12/16	6	25.73	3	25.67	25.60	3	15,187	0.02%
2021/12/15	8	25.46	3	25.62	25.55	5	15,263	0.03%
2021/12/14	6	25.16	2	25.20	25.20	4	15,406	0.03%
2021/12/13	0	0.00	10	25.85	25.70	-10	15,642	-0.06%
2021/12/10	8	25.60	3	25.90	25.55	5	15,772	0.03%
2021/12/09	1	26.15	18	26.19	26.05	-17	15,881	-0.11%
2021/12/08	0	0.00	4	26.73	26.25	-4	16,054	-0.02%
2021/12/07	19	26.11	8	26.40	26.25	11	16,466	0.07%
2021/12/06	17	26.54	9.4	26.41	26.65	7.6	17,210	0.04%
2021/12/03	3	26.50	3	26.85	26.75	0	17,898	0.00%
2021/12/02	21	26.72	8	27.08	26.05	13	18,893	0.07%
2021/12/01	11	26.22	38	26.27	26.85	-27	21,956	-0.12%
2021/11/30	2	25.90	15.2	25.98	25.75	-13.2	23,630	-0.06%
2021/11/29	11	24.28	1	24.40	24.85	10	24,182	0.04%
2021/11/26	20	25.60	8	26.27	25.20	12	24,439	0.05%
2021/11/25	9	25.72	5	26.03	25.55	4	24,500	0.02%
2021/11/24	3	25.57	2	25.55	25.70	1	24,757	0.00%
2021/11/23	19.2	25.45	4.4	25.81	25.55	14.8	24,868	0.06%
2021/11/22	9.2	26.41	2.5	26.56	26.00	6.8	25,040	0.03%
2021/11/19	33	27.05	61	27.36	26.60	-28	25,143	-0.11%
2021/11/18	7.4	26.22	1	26.05	26.00	6.4	23,899	0.03%
2021/11/17	17	26.46	24	26.54	26.60	-7	24,198	-0.03%
2021/11/16	6	25.73	36	25.86	25.75	-30	23,951	-0.13%
2021/11/15	22	25.55	18	25.63	25.50	4	23,867	0.02%
2021/11/12	33	25.34	3	25.38	25.00	30	24,105	0.12%
2021/11/11	2	25.45	25	25.38	25.45	-23	24,211	-0.09%
2021/11/10	6	24.96	3	24.85	24.85	3	24,325	0.01%
2021/11/09	26	25.68	19	26.01	25.25	7	24,701	0.03%
2021/11/08	9.1	25.31	10	25.44	25.40	-0.9	24,982	0.00%
2021/11/05	11	25.07	22	25.19	25.25	-11	25,683	-0.04%
2021/11/04	13.8	24.61	20	24.57	24.45	-6.2	26,515	-0.02%
2021/11/03	9	24.37	15	24.15	24.55	-6	27,576	-0.02%
2021/11/02	17	24.66	12.1	25.44	24.30	4.9	28,902	0.02%
2021/11/01	2	24.65	3	24.50	24.45	-1	31,450	0.00%
2021/10/29	0	0.00	34	24.11	23.90	-34	33,638	-0.10%
2021/10/28	9	24.62	3	24.73	24.25	6	34,847	0.02%
2021/10/27	13.6	24.56	5.1	24.67	24.85	8.5	35,551	0.02%
2021/10/26	6	24.64	11	24.57	24.20	-5	37,758	-0.01%
2021/10/25	8	23.94	3.2	24.08	24.35	4.8	38,110	0.01%
2021/10/22	16	24.39	24	24.38	24.40	-8	38,221	-0.02%
2021/10/21	7	24.14	3.2	24.41	23.85	3.8	38,369	0.01%
2021/10/20	0	0.00	10	24.13	24.05	-10	38,612	-0.03%
2021/10/19	3	23.95	7.8	24.11	24.05	-4.8	38,817	-0.01%
2021/10/18	9.2	23.64	0	0.00	23.60	9.2	39,240	0.02%
2021/10/15	11	23.91	8	24.27	23.85	3	39,725	0.01%
2021/10/14	7	23.02	0	0.00	23.15	7	39,654	0.02%
2021/10/13	9	22.91	2	23.00	22.80	7	39,685	0.02%
2021/10/12	18.4	23.55	1.7	23.73	23.65	16.7	39,739	0.04%
2021/10/08	10	24.51	2.6	24.26	24.25	7.4	39,992	0.02%
2021/10/07	16.2	24.79	6.3	24.81	24.65	9.9	40,374	0.02%
2021/10/06	20	24.31	15.2	24.24	24.10	4.8	41,904	0.01%
2021/10/05	26.6	23.48	27.8	23.34	24.00	-1.2	43,296	0.00%
2021/10/04	6	24.08	8	23.53	23.00	-2	43,223	0.00%
2021/10/01	5	24.50	0	0.00	24.10	5	43,315	0.01%
2021/09/30	6	25.09	56	25.30	25.30	-50	43,355	-0.12%
2021/09/29	26	25.18	1	25.45	24.90	25	43,544	0.06%
2021/09/28	13	26.13	0	0.00	26.05	13	44,063	0.03%
2021/09/27	4	26.74	8	26.76	26.50	-4	44,114	-0.01%
2021/09/24	5	26.74	40	26.73	26.80	-35	44,145	-0.08%
2021/09/23	2	26.55	6	26.43	26.25	-4	44,083	-0.01%
2021/09/22	4.2	26.01	6	26.11	26.05	-1.8	44,133	0.00%
2021/09/17	26	26.72	5	26.92	27.00	21	44,073	0.05%
2021/09/16	26	27.27	4	27.55	26.80	22	43,959	0.05%
2021/09/15	11	26.95	0	0.00	26.85	11	43,793	0.03%
2021/09/14	7.1	27.40	5	27.41	27.15	2.1	43,716	0.00%
2021/09/13	30.5	27.46	17	27.54	27.30	13.5	43,573	0.03%
2021/09/10	84	27.99	77	28.05	27.95	7	43,362	0.02%
2021/09/09	47.3	27.86	39.2	27.95	27.75	8.1	42,888	0.02%
2021/09/08	35.1	27.46	16.1	27.64	27.05	19	42,075	0.05%
2021/09/07	103	28.94	87	28.83	28.40	16	41,379	0.04%	大買/
2021/09/06	342	29.46	415.1	29.34	30.20	-73.1	40,346	-0.18%	大買/大賣/
2021/09/03	128	28.42	112	28.36	28.80	16	36,730	0.04%	大買/大賣/
2021/09/02	36	27.48	116	27.22	26.20	-80	34,741	-0.23%	大賣/
2021/09/01	20	26.48	22	26.72	27.05	-2	34,525	-0.01%
2021/08/31	11	25.59	10	25.63	25.70	1	34,291	0.00%
2021/08/30	24	27.71	28	27.73	27.80	-4	34,118	-0.01%
2021/08/27	9	27.22	4	27.24	27.35	5	33,923	0.01%
2021/08/26	8	27.56	18	27.71	27.20	-10	34,011	-0.03%
2021/08/25	13	27.34	9	27.24	27.00	4	33,962	0.01%
2021/08/24	7	26.91	1	27.45	26.65	6	33,608	0.02%
2021/08/23	67	26.67	19	26.41	26.95	48	33,387	0.14%
2021/08/20	5	24.69	15	24.80	24.80	-10	33,119	-0.03%
2021/08/19	15	24.98	9	25.01	24.60	6	33,003	0.02%
2021/08/18	15	24.71	17	25.32	25.70	-2	33,223	-0.01%
2021/08/17	56	25.00	16	25.37	24.10	40	33,752	0.12%
2021/08/16	7	25.04	21	24.96	24.90	-14	33,505	-0.04%
2021/08/13	36	26.11	9	25.79	25.55	27	33,200	0.08%
2021/08/12	81	27.30	65	27.28	26.90	16	32,832	0.05%
2021/08/11	46	27.51	72	27.32	26.50	-26	32,317	-0.08%
2021/08/10	65	28.28	93	28.12	28.10	-28	31,599	-0.09%
2021/08/09	99	30.18	37	29.61	29.35	62	30,664	0.20%
2021/08/06	68	29.90	45	30.18	29.25	23	29,741	0.08%
2021/08/05	160	30.25	142.1	30.42	30.65	17.9	28,528	0.06%	大買/大賣/
2021/08/04	133	28.36	88	28.35	29.00	45	26,027	0.17%	大買/
2021/08/03	83	27.06	146	27.02	27.75	-63	23,989	-0.26%	大賣/
2021/08/02	71	25.95	82	26.14	25.50	-11	22,932	-0.05%
2021/07/30	116	26.35	78.1	26.55	25.60	37.9	22,352	0.17%	大買/
2021/07/29	9	24.70	17	24.59	24.65	-8	20,122	-0.04%
2021/07/28	4	23.26	6	23.85	23.50	-2	19,872	-0.01%
2021/07/27	6	24.78	36	24.59	24.55	-30	20,121	-0.15%
2021/07/26	12	24.82	8	24.69	24.95	4	20,232	0.02%
2021/07/23	16	24.19	30	24.46	24.15	-14	20,526	-0.07%
2021/07/22	44	24.43	17	24.41	24.35	27	21,128	0.13%
2021/07/21	29	23.85	40	23.74	23.80	-11	22,342	-0.05%
2021/07/20	4	22.85	228	22.94	22.70	-224	22,607	-0.99%	大賣/鉅額交易
2021/07/19	6	23.51	2	23.50	23.45	4	23,761	0.02%
2021/07/16	30	23.67	14	23.61	24.00	16	24,118	0.07%
2021/07/15	27	23.83	17	23.99	24.20	10	24,197	0.04%
2021/07/14	35	23.76	49	23.70	23.35	-14	24,228	-0.06%
2021/07/13	184	25.41	64.1	25.48	24.50	119.9	24,184	0.50%	大買/鉅額交易
2021/07/12	29.1	23.83	77	24.10	24.65	-47.9	22,801	-0.21%
2021/07/09	3	22.40	7	22.64	22.45	-4	21,461	-0.02%
2021/07/08	5	22.55	22	22.60	22.50	-17	21,806	-0.08%
2021/07/07	8	22.26	4	22.46	22.30	4	22,353	0.02%
2021/07/06	16	22.23	3	22.12	22.15	13	22,663	0.06%
2021/07/05	5	22.25	22	22.38	22.90	-17	22,708	-0.07%
2021/07/02	8	21.43	29	21.61	21.55	-21	22,481	-0.09%
2021/07/01	13	21.27	3	21.43	21.15	10	22,737	0.04%
2021/06/30	3	21.50	15	21.67	21.55	-12	23,033	-0.05%
2021/06/29	10	21.35	1	21.50	21.30	9	23,082	0.04%
2021/06/28	0	0.00	8	21.71	21.75	-8	23,092	-0.03%
2021/06/25	5	21.77	4	21.50	21.45	1	23,186	0.00%
2021/06/24	3	21.42	2	21.68	21.55	1	23,252	0.00%
2021/06/23	0	0.00	2	21.35	21.30	-2	23,282	-0.01%
2021/06/22	3	20.93	5	20.85	20.85	-2	23,386	-0.01%
2021/06/21	4	20.80	3	20.70	20.65	1	23,434	0.00%
2021/06/18	4	21.48	1	21.70	21.40	3	24,068	0.01%
2021/06/17	5	21.86	11	21.67	21.90	-6	24,802	-0.02%
2021/06/16	24	21.60	5	21.81	21.25	19	25,304	0.08%
2021/06/15	2	22.05	28	22.11	21.95	-26	26,279	-0.10%
2021/06/11	0	0.00	50	21.87	21.70	-50	26,200	-0.19%
2021/06/10	9	21.84	1	21.70	21.75	8	26,202	0.03%
2021/06/09	27	21.92	9	21.96	21.95	18	26,084	0.07%
2021/06/08	1	21.35	6	21.53	21.65	-5	25,538	-0.02%
2021/06/07	4	21.16	0	0.00	21.05	4	25,482	0.02%
2021/06/04	5	21.30	13	21.36	21.10	-8	25,388	-0.03%
2021/06/03	8	21.67	11	21.91	21.90	-3	25,315	-0.01%
2021/06/02	18	21.73	15	21.97	21.50	3	25,091	0.01%
2021/06/01	8	21.45	2	21.68	21.45	6	24,765	0.02%
2021/05/31	5	21.20	10	21.52	21.20	-5	24,673	-0.02%
2021/05/28	11	21.20	3	21.30	21.15	8	24,555	0.03%
2021/05/27	1	20.60	4	20.75	20.80	-3	24,655	-0.01%
2021/05/26	23	20.84	32	21.00	20.75	-9	24,700	-0.04%
2021/05/25	105	21.28	37	21.05	21.50	68	24,384	0.28%	大買/
2021/05/24	8	19.61	30	19.54	19.70	-22	23,592	-0.09%
2021/05/21	9	19.02	2	19.50	19.10	7	23,619	0.03%
2021/05/20	21	19.06	3	19.60	18.90	18	23,705	0.08%
2021/05/19	6	19.15	12	19.29	19.55	-6	23,679	-0.03%
2021/05/18	12	18.45	8	18.64	18.75	4	23,624	0.02%
2021/05/17	7	17.08	10.3	17.56	17.05	-3.3	23,690	-0.01%
2021/05/14	25	19.13	10	19.56	18.70	15	23,551	0.06%
2021/05/13	5	18.73	10	18.09	19.00	-5	23,366	-0.02%
2021/05/12	13	19.40	9	19.72	18.90	4	23,170	0.02%
2021/05/11	116	20.94	9	20.96	20.80	107	22,941	0.47%	大買/鉅額交易
2021/05/10	55	22.58	7	22.41	22.25	48	22,796	0.21%
2021/05/07	25	22.86	12	23.16	23.25	13	22,644	0.06%
2021/05/06	10	22.29	0	0.00	22.15	10	22,446	0.04%
2021/05/05	14	22.71	7	22.49	22.00	7	22,372	0.03%
2021/05/04	14.1	22.58	44	22.32	22.50	-29.9	22,259	-0.13%
2021/05/03	26	23.87	9	23.89	23.30	17	21,948	0.08%
2021/04/29	59	25.75	34	25.84	25.30	25	22,047	0.11%
2021/04/28	27	26.04	115	25.62	26.70	-88	21,976	-0.40%	大賣/
2021/04/27	224	25.68	176	25.78	26.00	48	22,434	0.21%	大買/大賣/
2021/04/26	144	24.71	57.9	24.76	24.80	86.1	21,944	0.39%	大買/
2021/04/23	45	22.12	217	21.92	22.55	-172	21,284	-0.81%	大賣/鉅額交易
2021/04/22	12	21.22	85	20.92	20.50	-73	20,128	-0.36%
2021/04/21	24	21.10	8	21.36	20.90	16	19,705	0.08%
2021/04/20	11	21.11	22	21.16	21.20	-11	19,587	-0.06%
2021/04/19	3	20.97	39	20.96	21.00	-36	19,504	-0.18%
2021/04/16	18	20.29	10	20.53	20.55	8	19,257	0.04%
2021/04/15	20	20.09	9.7	20.17	20.10	10.3	19,080	0.05%
2021/04/14	58	19.76	39	19.98	19.80	19	18,920	0.10%
2021/04/13	66	21.29	70	21.41	20.30	-4	18,627	-0.02%
2021/04/12	121	20.74	48	20.79	20.60	73	17,965	0.41%	大買/
2021/04/09	18	20.16	40	20.05	20.05	-22	17,702	-0.12%
2021/04/08	29	20.20	20	19.77	19.95	9	17,572	0.05%
2021/04/07	82	19.43	42	19.25	19.25	40	17,205	0.23%
2021/04/06	11	18.98	69	18.87	19.10	-58	17,117	-0.34%
2021/04/01	0	0.00	75	18.60	18.55	-75	17,121	-0.44%
2021/03/31	3	18.58	0	0.00	18.65	3	17,081	0.02%
2021/03/30	0	0.00	35	18.65	18.65	-35	17,135	-0.20%
2021/03/29	10	18.45	0	0.00	18.35	10	17,362	0.06%
2021/03/26	7	18.48	7	18.60	18.35	0	17,325	0.00%
2021/03/25	13	18.26	30	18.28	18.20	-17	17,241	-0.10%
2021/03/24	6	18.24	42	18.30	18.30	-36	17,159	-0.21%
2021/03/23	208	18.48	139	18.21	18.45	69	17,149	0.40%	大買/大賣/
2021/03/22	213	18.90	101.1	19.07	18.90	111.9	16,568	0.68%	大買/大賣/鉅額交易
2021/03/19	133	18.11	74	18.14	18.50	59	15,787	0.37%	大買/
2021/03/18	90	18.06	59.4	18.31	17.55	30.6	15,329	0.20%
2021/03/17	0	0.00	36	17.19	16.90	-36	14,517	-0.25%
2021/03/16	3	16.97	9	16.91	16.85	-6	15,043	-0.04%
2021/03/12	4	16.84	5	16.72	16.60	-1	16,595	-0.01%
2021/03/11	1	16.60	4	16.36	16.60	-3	17,823	-0.02%
2021/03/10	2	15.95	2	16.05	16.00	0	18,883	0.00%
2021/03/09	6.1	15.76	5	15.80	15.85	1.1	20,295	0.01%
2021/03/08	24	16.21	11	16.20	16.00	13	21,049	0.06%
2021/03/05	5	16.16	15	16.25	16.15	-10	21,536	-0.05%
2021/03/04	41	16.60	0	0.00	16.55	41	22,386	0.18%
2021/03/03	3	16.65	2	17.08	17.10	1	22,715	0.00%
2021/03/02	15	17.53	9	17.51	17.00	6	22,914	0.03%
2021/02/26	0	0.00	3	17.13	17.15	-3	23,201	-0.01%
2021/02/25	46	17.18	50.6	17.06	17.00	-4.6	25,293	-0.02%
2021/02/24	21	17.40	1	17.40	16.80	20	26,346	0.08%
2021/02/23	24	16.69	15	17.11	17.20	9	26,401	0.03%
2021/02/22	4	16.93	1	17.35	17.00	3	26,273	0.01%
2021/02/19	4	16.86	0	0.00	17.00	4	26,200	0.02%
2021/02/18	1	16.60	7	17.00	16.85	-6	26,146	-0.02%
2021/02/17	37	16.65	21.1	16.56	16.70	15.9	26,024	0.06%
2021/02/05	0	0.00	6	15.75	15.50	-6	25,771	-0.02%
2021/02/04	6.1	15.74	2	15.90	15.70	4.1	25,743	0.02%
2021/02/03	9	15.94	0	0.00	15.80	9	25,738	0.03%
2021/02/01	4.1	15.50	3	15.80	15.90	1.1	25,574	0.00%
2021/01/29	2.2	16.06	0	0.00	15.50	2.2	25,475	0.01%
2021/01/28	3.2	16.09	0	0.00	16.05	3.2	25,412	0.01%
2021/01/26	14	16.64	0	0.00	16.45	14	25,447	0.06%
2021/01/25	26	17.31	25	16.90	16.95	1	25,381	0.00%
2021/01/22	26	17.46	31	17.29	17.30	-5	25,339	-0.02%
2021/01/21	33	16.81	50	17.19	16.75	-17	24,989	-0.07%
2021/01/20	48	17.85	13	18.18	16.60	35	24,558	0.14%
2021/01/19	17	18.06	73	17.90	18.40	-56	23,282	-0.24%
2021/01/18	4	16.25	1.5	16.72	16.75	2.5	22,232	0.01%
2021/01/15	9	16.71	1	17.20	16.30	8	22,298	0.04%
2021/01/14	27	16.85	3	16.85	16.85	24	22,326	0.11%
2021/01/13	4	16.95	7	17.01	16.80	-3	22,593	-0.01%
2021/01/12	20.1	16.62	0	0.00	16.45	20.1	22,486	0.09%
2021/01/11	2	17.10	15	17.09	17.20	-13	22,233	-0.06%
2021/01/08	4	16.73	0	0.00	16.60	4	22,116	0.02%
2021/01/07	1.2	16.36	0	0.00	16.50	1.2	22,150	0.01%
2021/01/06	22.2	16.32	10	16.35	16.40	12.2	22,402	0.05%
2021/01/05	2.2	16.71	3	16.85	17.00	-0.8	22,362	0.00%
2021/01/04	1	16.45	4.2	16.46	16.70	-3.2	23,348	-0.01%
2020/12/31	19	17.07	5	17.00	17.00	14	24,338	0.06%
2020/12/30	11	17.50	0	0.00	17.50	11	24,317	0.05%
2020/12/29	3	17.68	3	18.22	17.60	0	24,299	0.00%
2020/12/28	8	18.25	15	17.92	18.15	-7	24,212	-0.03%
2020/12/25	34	17.34	10	17.40	17.30	24	24,012	0.10%
2020/12/24	18	17.42	3	17.75	17.25	15	24,580	0.06%
2020/12/23	22	17.62	4	17.95	17.55	18	24,708	0.07%
2020/12/22	4	17.56	0	0.00	17.10	4	24,496	0.02%
2020/12/21	18	17.62	0	0.00	17.95	18	24,469	0.07%
2020/12/18	8	17.86	3.6	18.19	17.80	4.4	24,663	0.02%
2020/12/16	6	18.05	3	18.20	18.10	3	24,926	0.01%
2020/12/15	0	0.00	8	17.39	17.20	-8	24,906	-0.03%
2020/12/14	3	18.00	5	17.80	17.90	-2	24,946	-0.01%
2020/12/11	26.5	17.67	4	17.29	17.35	22.5	25,346	0.09%
2020/12/10	45	17.61	1	18.20	17.60	44	25,770	0.17%
2020/12/09	21	19.60	23.9	19.63	19.50	-2.9	26,092	-0.01%
2020/12/08	48	19.96	100	20.52	20.80	-52	25,833	-0.20%
2020/12/07	116	20.46	85.7	20.29	20.65	30.3	24,665	0.12%	大買/
2020/12/04	59	18.26	76	18.26	18.80	-17	23,431	-0.07%
2020/12/03	55	17.07	96.5	16.94	17.10	-41.5	22,291	-0.19%
2020/12/02	18	15.92	26	15.72	16.00	-8	21,137	-0.04%
2020/12/01	18	14.81	47	14.89	14.95	-29	20,557	-0.14%
2020/11/30	42	14.83	35.3	14.49	14.60	6.7	20,137	0.03%
2020/11/27	15	13.82	18	13.59	13.85	-3	19,216	-0.02%
2020/11/26	8	13.23	26.4	13.28	13.55	-18.4	18,917	-0.10%
2020/11/25	9	13.46	18	13.31	13.45	-9	18,602	-0.05%
2020/11/24	57	13.54	111	13.40	13.25	-54	18,030	-0.30%	大賣/
2020/11/23	69	12.87	60.5	12.78	12.90	8.5	15,856	0.05%
2020/11/20	0.4	11.65	22	11.60	11.75	-21.6	14,750	-0.15%
2020/11/19	0	0.00	0.5	11.20	11.35	-0.5	14,571	0.00%
2020/11/18	2	11.30	0	0.00	11.30	2	14,639	0.01%
2020/11/17	0	0.00	1	11.20	11.15	-1	14,669	-0.01%
2020/11/16	0	0.00	0.2	11.15	11.10	-0.2	15,115	0.00%
2020/11/12	1	11.25	26	11.20	11.15	-25	15,547	-0.16%
2020/11/11	3	11.20	0	0.00	11.15	3	15,895	0.02%
2020/11/10	4	11.30	0	0.00	11.20	4	15,948	0.03%
2020/11/06	1	11.20	0	0.00	11.10	1	15,924	0.01%
2020/11/05	0	0.00	5	11.25	11.30	-5	16,133	-0.03%
2020/11/04	1	11.45	0	0.00	11.45	1	16,157	0.01%
2020/11/03	10	11.30	1	11.40	11.30	9	16,227	0.06%
2020/11/02	0	0.00	10	11.10	11.10	-10	16,317	-0.06%
2020/10/30	20	11.31	20	11.45	11.20	0	16,393	0.00%
2020/10/29	2.5	11.64	9.7	11.83	11.70	-7.2	16,375	-0.04%
2020/10/28	11	12.10	0	0.00	11.85	11	16,457	0.07%
2020/10/27	1	12.20	7	12.29	12.30	-6	16,375	-0.04%
2020/10/26	5	12.24	10	12.50	12.30	-5	16,397	-0.03%
2020/10/23	17	12.61	0	0.00	12.40	17	16,383	0.10%
2020/10/22	0	0.00	13	12.71	12.80	-13	17,709	-0.07%
2020/10/21	7	12.40	19	12.61	12.45	-12	17,697	-0.07%
2020/10/20	1	12.20	0	0.00	12.15	1	17,553	0.01%
2020/10/19	1	12.35	3	12.25	12.25	-2	18,132	-0.01%
2020/10/16	2	12.20	0	0.00	12.20	2	18,113	0.01%
2020/10/15	9	12.47	7	12.51	12.45	2	18,149	0.01%
2020/10/14	28	12.80	21	12.74	12.60	7	17,999	0.04%
2020/10/13	10	12.42	2	12.60	12.45	8	17,783	0.04%
2020/10/12	42	12.84	12	13.00	12.85	30	17,691	0.17%
2020/10/08	41	12.57	35	12.27	12.80	6	16,660	0.04%
2020/10/07	0	0.00	3	11.77	11.65	-3	15,596	-0.02%
2020/10/05	8	11.60	12	11.54	11.60	-4	15,510	-0.03%
2020/09/30	4	11.39	14	11.52	11.70	-10	15,428	-0.06%
2020/09/29	24	11.70	15	11.79	11.70	9	15,331	0.06%
2020/09/28	16	11.15	21	11.15	11.30	-5	15,082	-0.03%
2020/09/25	9	10.59	5	10.40	10.30	4	15,003	0.03%
2020/09/24	16	11.22	12	11.25	11.05	4	15,028	0.03%
2020/09/23	12	11.25	0	0.00	11.20	12	15,112	0.08%
2020/09/22	5.1	12.90	15	12.92	12.95	-9.9	14,912	-0.07%
2020/09/21	51	13.34	10	13.35	13.05	41	14,723	0.28%
2020/09/18	6	13.38	6	13.51	13.30	0	14,571	0.00%
2020/09/17	16	13.29	0	0.00	13.35	16	14,499	0.11%
2020/09/16	37	13.83	29	13.94	13.40	8	14,458	0.06%
2020/09/15	28	13.81	96	13.95	13.60	-68	14,093	-0.48%
2020/09/14	224	13.44	302	13.51	13.95	-78	13,490	-0.58%	大買/大賣/
2020/09/11	35	12.71	22	12.78	12.70	13	12,634	0.10%
2020/09/10	0	0.00	43	12.70	12.60	-43	12,501	-0.34%
2020/09/09	8	12.60	15	12.59	12.60	-7	12,495	-0.06%
2020/09/08	8	12.41	0	0.00	12.40	8	12,524	0.06%
2020/09/07	58	12.58	13	12.59	12.40	45	12,692	0.35%
2020/09/04	26	12.12	12	12.20	12.30	14	12,518	0.11%
2020/09/03	31	12.52	5	12.70	12.70	26	12,598	0.21%
2020/09/02	6	12.33	0	0.00	12.35	6	12,540	0.05%
2020/09/01	18	12.41	2	12.60	12.40	16	12,791	0.13%
2020/08/31	20	12.43	2	12.45	12.40	18	12,804	0.14%
2020/08/28	5	12.40	0	0.00	12.35	5	12,926	0.04%
2020/08/27	2	12.50	4	12.58	12.45	-2	12,958	-0.02%
2020/08/26	40	12.50	5	12.49	12.45	35	13,041	0.27%
2020/08/25	3	12.45	0	0.00	12.40	3	13,082	0.02%
2020/08/24	3	12.25	0	0.00	12.30	3	13,164	0.02%
2020/08/21	5	12.42	13	12.34	12.35	-8	13,315	-0.06%
2020/08/20	48	12.20	0	0.00	11.95	48	13,678	0.35%
2020/08/19	11	13.31	10	13.37	13.15	1	13,485	0.01%
2020/08/18	10	13.68	8	13.89	13.60	2	13,783	0.01%
2020/08/17	9	13.61	11	13.27	13.50	-2	14,643	-0.01%
2020/08/14	7	12.60	31	12.77	12.85	-24	15,164	-0.16%
2020/08/13	13	12.59	1	12.60	12.55	12	15,327	0.08%
2020/08/12	16	12.66	1	12.55	12.55	15	15,439	0.10%
2020/08/11	18	12.89	6	12.97	12.85	12	15,645	0.08%
2020/08/10	4	12.83	10	12.86	12.70	-6	15,571	-0.04%
2020/08/07	12	12.81	10	12.99	12.70	2	15,607	0.01%
2020/08/06	12	12.74	9	12.93	12.80	3	15,558	0.02%
2020/08/05	18	12.67	28	12.96	12.65	-10	15,573	-0.06%
2020/08/04	3	12.73	1	13.10	12.70	2	15,967	0.01%
2020/08/03	24	12.71	7	12.89	12.70	17	15,886	0.11%
2020/07/31	2	12.40	3	12.52	12.45	-1	15,792	-0.01%
2020/07/30	0	0.00	7	12.46	12.45	-7	15,953	-0.04%
2020/07/29	6	12.00	4	12.13	12.25	2	16,109	0.01%
2020/07/28	15	12.45	35	12.99	12.30	-20	16,093	-0.12%
2020/07/27	9	12.27	15	12.25	12.10	-6	14,859	-0.04%
2020/07/24	8	12.15	0	0.00	11.90	8	14,983	0.05%
2020/07/23	6	12.53	57	12.50	12.45	-51	15,158	-0.34%
2020/07/22	0	0.00	2	11.85	11.85	-2	14,855	-0.01%
2020/07/21	7	11.81	0	0.00	11.85	7	15,361	0.05%
2020/07/20	0	0.00	2	11.45	11.40	-2	15,784	-0.01%
2020/07/17	9	11.56	0	0.00	11.65	9	16,118	0.06%
2020/07/16	0	0.00	34	11.85	12.05	-34	16,755	-0.20%
2020/07/15	39	11.94	3	11.80	11.70	36	16,935	0.21%
2020/07/14	17	12.07	6	12.20	12.00	11	17,270	0.06%
2020/07/13	15	12.19	0	0.00	12.15	15	17,607	0.09%
2020/07/10	21	12.44	11	12.29	12.20	10	17,621	0.06%
2020/07/09	12	13.13	26	12.97	12.90	-14	17,619	-0.08%
2020/07/08	7	13.05	3	13.00	13.05	4	17,545	0.02%
2020/07/07	12	13.09	8	13.36	12.95	4	17,497	0.02%
2020/07/06	9	13.30	3	13.45	13.35	6	17,123	0.04%
2020/07/03	3	13.10	1	13.05	13.00	2	16,896	0.01%
2020/07/02	20	12.75	0	0.00	12.70	20	16,861	0.12%
2020/07/01	0	0.00	1	12.45	12.50	-1	16,738	-0.01%
2020/06/30	6	12.33	15	12.52	12.25	-9	16,677	-0.05%
2020/06/29	21	12.16	15	12.20	12.15	6	16,648	0.04%
2020/06/23	16	12.50	31	12.31	12.55	-15	16,686	-0.09%
2020/06/22	18	12.53	2	12.55	12.35	16	16,671	0.10%
2020/06/19	12	12.02	10	12.20	12.30	2	16,686	0.01%
2020/06/18	0	0.00	1	12.10	12.00	-1	16,792	-0.01%
2020/06/17	11	11.95	16	12.01	12.00	-5	16,781	-0.03%
2020/06/16	5	11.94	10	11.95	11.95	-5	16,721	-0.03%
2020/06/15	18	12.17	4	12.29	11.85	14	16,769	0.08%
2020/06/12	20	11.70	16	11.90	12.05	4	16,667	0.02%
2020/06/11	6	11.67	26	11.84	11.65	-20	16,465	-0.12%
2020/06/10	29	11.85	52	11.85	11.75	-23	16,346	-0.14%
2020/06/09	8	12.78	0	0.00	12.70	8	16,044	0.05%
2020/06/08	3	12.85	6	13.07	12.90	-3	16,000	-0.02%
2020/06/05	1	12.70	4	12.68	12.65	-3	15,713	-0.02%
2020/06/04	5	12.75	1	12.60	12.55	4	15,571	0.03%
2020/06/03	3	12.40	13	12.50	12.45	-10	15,464	-0.06%
2020/06/02	0	0.00	3	12.68	12.45	-3	15,391	-0.02%
2020/06/01	2	12.45	0	0.00	12.45	2	15,419	0.01%
2020/05/29	0	0.00	14	12.30	12.45	-14	15,353	-0.09%
2020/05/28	15	12.51	12	12.52	12.20	3	15,195	0.02%
2020/05/27	58	12.38	10	12.90	12.30	48	14,948	0.32%
2020/05/26	14	13.29	3	13.30	13.30	11	14,452	0.08%
2020/05/25	9	13.66	10	13.70	13.55	-1	14,151	-0.01%
2020/05/22	62	14.02	45	13.99	13.90	17	13,764	0.12%
2020/05/21	6	12.45	7	12.97	13.20	-1	12,518	-0.01%
2020/05/20	3	12.13	2	12.05	12.00	1	11,598	0.01%
2020/05/19	0	0.00	2	11.90	11.90	-2	11,337	-0.02%
2020/05/18	0	0.00	23	12.03	11.95	-23	11,161	-0.21%
2020/05/15	21	11.60	5	11.77	11.75	16	10,866	0.15%
2020/05/14	19	11.65	10	11.70	11.55	9	10,661	0.08%
2020/05/13	11	11.89	2	11.80	11.80	9	10,538	0.09%
2020/05/12	8	11.59	0	0.00	11.60	8	10,400	0.08%
2020/05/11	1	12.25	30	12.16	11.95	-29	10,201	-0.28%
2020/05/07	5	11.60	12	11.78	11.60	-7	9,591	-0.07%
2020/05/06	7	11.44	0	0.00	11.55	7	9,440	0.07%
2020/05/05	6	11.58	36	11.80	11.55	-30	9,290	-0.32%
2020/05/04	10	11.53	0	0.00	11.75	10	9,010	0.11%
2020/04/30	15	11.60	6	11.63	11.55	9	8,845	0.10%
2020/04/29	22	11.69	170	11.55	11.45	-148	8,535	-1.73%	大賣/鉅額交易
2020/04/28	7	12.07	52	12.07	11.70	-45	8,227	-0.55%
2020/04/27	18	11.90	4	11.85	11.80	14	7,914	0.18%
2020/04/24	28	11.86	1	11.70	11.70	27	7,612	0.35%
2020/04/23	25	10.98	0	0.00	11.70	25	7,064	0.35%
2020/04/22	1	10.65	14	10.78	10.85	-13	6,507	-0.20%
2020/04/21	172	11.14	16	10.70	11.10	156	6,124	2.55%	大買/鉅額交易
2020/04/20	2	10.23	0	0.00	10.35	2	5,379	0.04%
2020/04/17	1	10.25	20	9.93	9.89	-19	5,121	-0.37%
2020/04/16	50	9.70	2	9.44	9.79	48	4,686	1.02%
2020/04/15	11	8.86	6	8.91	8.90	5	4,198	0.12%
2020/04/14	30	8.85	16	9.02	8.90	14	4,148	0.34%
2020/04/13	0	8.63	7	8.63	8.68	-7	4,029	-0.17%
2020/04/10	4	8.49	4	8.58	8.50	0	4,032	0.00%
2020/04/09	7	8.65	1	8.66	8.59	6	4,060	0.15%
2020/04/08	0	0.00	1	8.44	8.65	-1	4,089	-0.02%
2020/04/07	8	8.72	2	8.46	8.46	6	4,424	0.14%
2020/04/06	0	0.00	3	8.24	8.24	-3	4,315	-0.07%
2020/04/01	0	0.00	18	8.13	8.15	-18	4,253	-0.42%
2020/03/31	16	8.06	10	8.18	8.02	6	4,208	0.14%
2020/03/27	4	8.05	0	0.00	7.98	4	4,087	0.10%
2020/03/26	0	0.00	18	8.19	8.20	-18	4,081	-0.44%
2020/03/25	17	8.19	29	8.39	8.03	-12	3,993	-0.30%
2020/03/24	26	8.00	20	7.61	8.16	6	3,796	0.16%
2020/03/23	20	7.44	0	0.00	7.44	20	3,618	0.55%
2020/03/19	0	0.00	10	6.06	6.16	-10	3,595	-0.28%
2020/03/18	0	0.00	11	5.76	5.60	-11	3,453	-0.32%
2020/03/17	0	0.00	49	5.80	5.80	-49	3,449	-1.42%
2020/03/13	1	6.20	0	0.00	6.45	1	3,457	0.03%
2020/03/12	2	7.20	0	0.00	6.88	2	3,411	0.06%
2020/03/09	8	7.95	7	7.76	7.66	1	3,649	0.03%
2020/03/05	19	8.09	11	8.00	7.97	8	3,557	0.22%
2020/03/04	0	0.00	2	7.81	7.80	-2	3,387	-0.06%
2020/03/03	0	0.00	1	7.53	7.50	-1	3,355	-0.03%
2020/02/27	2	7.42	0	0.00	7.44	2	3,375	0.06%
2020/02/26	6	7.83	5	7.79	7.66	1	3,467	0.03%
2020/02/25	0	0.00	2	7.74	7.74	-2	3,473	-0.06%
2020/02/24	2	7.71	35	7.73	7.71	-33	3,408	-0.97%
2020/02/18	0	0.00	0.8	7.75	7.80	-0.8	3,412	-0.02%
2020/02/13	2	7.84	0	0.00	7.77	2	3,424	0.06%
2020/02/12	5	8.02	0	0.00	7.91	5	3,421	0.15%
2020/02/10	0	0.00	4	7.64	7.67	-4	3,354	-0.12%
2020/02/06	5	7.64	10	7.86	7.82	-5	3,359	-0.15%
2020/02/05	5	7.35	0	0.00	7.35	5	3,268	0.15%
2020/02/04	3	7.31	5	7.32	7.30	-2	3,252	-0.06%
2020/02/03	5	7.02	0	0.00	7.11	5	3,238	0.15%
2020/01/31	20	7.42	5	7.45	7.43	15	3,207	0.47%
2020/01/30	10	7.53	0	0.00	7.36	10	3,186	0.31%
2020/01/20	6	8.16	0	0.00	8.16	6	3,113	0.19%
2020/01/17	5	8.23	9	8.24	8.25	-4	3,103	-0.13%
2020/01/16	9	8.16	0	0.00	8.22	9	3,171	0.28%
2020/01/10	37	8.19	0	0.00	8.20	37	3,133	1.18%
2020/01/09	0	0.00	5	8.20	8.18	-5	3,107	-0.16%
2020/01/08	5	8.10	0	0.00	8.10	5	3,112	0.16%
2020/01/07	0	0.00	4	8.19	8.22	-4	3,091	-0.13%
2020/01/06	4	8.41	30	8.50	8.36	-26	3,059	-0.85%
2020/01/03	20	8.68	0	0.00	8.65	20	2,999	0.67%
2020/01/02	70	9.11	0	0.00	9.03	70	2,890	2.42%
2019/12/31	0	0.00	50	8.87	9.13	-50	2,791	-1.79%
2019/12/30	6	8.57	0	0.00	8.73	6	2,385	0.25%
2019/12/25	10	8.55	10	8.47	8.47	0	2,243	0.00%
2019/12/17	0	0.00	10	8.43	8.47	-10	2,251	-0.44%
2019/12/16	0	0.00	10	8.40	8.38	-10	2,194	-0.46%
2019/12/13	3	8.23	0	0.00	8.24	3	2,158	0.14%
2019/12/12	0	0.00	6	8.34	8.31	-6	2,127	-0.28%
2019/12/09	0	0.00	23.6	8.27	8.23	-23.6	2,042	-1.15%
2019/12/06	3	8.24	0	0.00	8.20	3	2,053	0.15%
2019/12/05	0	0.00	2	8.37	8.35	-2	2,045	-0.10%
2019/12/04	4	8.37	3	8.38	8.39	1	2,231	0.04%
2019/12/03	2	8.10	0	0.00	8.10	2	2,103	0.10%
2019/11/29	0	0.00	1	8.11	8.11	-1	2,122	-0.05%
2019/11/25	3	8.35	0	0.00	8.12	3	2,077	0.14%
2019/11/05	2	8.19	0	0.00	8.19	2	2,005	0.10%
2019/10/31	5	8.14	0	0.00	8.13	5	1,949	0.26%
2019/10/28	2	8.25	0	0.00	8.25	2	1,970	0.10%
2019/10/24	2	8.57	2	8.31	8.31	0	1,960	0.00%
2019/10/23	5	8.22	1	8.31	8.25	4	1,908	0.21%
2019/10/18	0	0.00	10	8.39	8.31	-10	2,025	-0.49%
2019/10/15	0	0.00	8	8.23	8.21	-8	2,130	-0.38%
2019/10/14	10	8.28	10	8.38	8.16	0	2,115	0.00%
2019/10/07	3	8.10	0	0.00	8.10	3	2,122	0.14%
2019/09/27	5	8.18	0	0.00	8.13	5	2,165	0.23%
2019/09/26	13	8.61	5	8.46	8.37	8	2,132	0.38%
2019/09/25	5	8.28	0	0.00	8.26	5	1,992	0.25%
2019/09/23	0	0.00	10	8.39	8.35	-10	1,988	-0.50%
2019/09/10	5	8.13	0	0.00	8.16	5	1,922	0.26%
2019/09/09	5	8.28	3	8.34	8.23	2	1,891	0.11%
2019/09/06	18	8.46	30	8.44	8.41	-12	1,872	-0.64%
2019/08/20	12	8.29	0	0.00	8.15	12	1,468	0.82%
2019/08/08	2	7.96	0	0.00	7.95	2	1,428	0.14%
2019/07/30	0	0.00	2	8.48	8.35	-2	1,520	-0.13%
2019/07/26	5	8.51	0	0.00	8.51	5	1,565	0.32%
2019/07/25	0	0.00	5	8.67	8.58	-5	1,591	-0.31%
2019/07/22	0	0.00	5	8.55	8.47	-5	1,632	-0.31%
2019/07/19	7	8.36	8	8.57	8.57	-1	1,792	-0.06%
2019/07/10	0	0.00	5	8.25	8.25	-5	2,245	-0.22%
2019/06/27	0	0.00	5	8.19	8.21	-5	2,765	-0.18%
2019/06/24	12	8.04	0	0.00	8.04	12	2,781	0.43%
2019/06/20	0	0.00	20	8.03	8.09	-20	2,795	-0.72%
2019/06/12	0	0.00	1	8.02	8.04	-1	2,910	-0.03%
2019/06/10	10	7.89	0	0.00	7.88	10	2,932	0.34%
2019/05/29	0	0.00	1	7.98	7.98	-1	3,020	-0.03%
2019/05/27	0	0.00	8	8.07	8.06	-8	3,042	-0.26%
2019/05/24	8	8.01	0	0.00	8.02	8	3,068	0.26%
2019/05/15	1	8.12	0	0.00	8.15	1	3,113	0.03%
2019/05/10	3	8.16	0	0.00	8.16	3	3,519	0.09%
2019/05/08	5	8.55	0	0.00	8.55	5	3,480	0.14%
2019/05/06	8	8.69	0	0.00	8.66	8	3,474	0.23%
2019/04/30	7	8.84	0	0.00	8.84	7	3,425	0.20%
2019/04/23	2	9.54	22	9.35	9.28	-20	3,076	-0.65%
2019/04/22	0	0.00	5	9.15	9.20	-5	2,828	-0.18%
2019/04/19	0	0.00	130.1	9.04	9.18	-130.1	2,760	-4.72%	大賣/鉅額交易
2019/04/17	0	0.00	8	8.90	8.91	-8	2,612	-0.31%
2019/04/16	0	0.00	19	8.89	8.77	-19	2,574	-0.74%
2019/04/12	40	8.72	0	0.00	8.66	40	2,588	1.55%
2019/04/11	5	8.79	0	0.00	8.78	5	2,573	0.19%
2019/04/10	8	8.83	0	0.00	8.83	8	2,581	0.31%
2019/04/09	60	8.89	2	9.02	8.85	58	2,561	2.26%
2019/04/08	104	8.95	14	8.95	8.90	90	2,534	3.55%	大買/
2019/04/03	0	0.00	13	8.68	8.73	-13	2,414	-0.54%
2019/03/29	0	8.00	0	0.00	8.03	0	2,192	0.00%
2019/03/27	0	0.00	0.1	8.10	8.14	-0.1	2,189	0.00%
2019/03/25	5	8.13	0	0.00	8.17	5	2,173	0.23%
2019/03/18	12	8.35	10	8.42	8.47	2	2,187	0.09%
2019/03/15	0	0.00	4	8.57	8.31	-4	2,199	-0.18%
2019/03/14	6	8.61	0	0.00	8.57	6	2,202	0.27%
2019/03/13	12	8.67	0	0.00	8.61	12	2,245	0.53%
2019/03/12	0	0.00	1	8.75	8.72	-1	2,399	-0.04%
2019/03/08	3	8.84	0	0.00	8.75	3	2,408	0.12%
2019/03/07	0	0.00	10	8.97	8.84	-10	2,446	-0.41%
2019/03/06	5	8.87	3	8.98	8.93	2	2,451	0.08%
2019/02/27	9	8.86	0	0.00	8.86	9	2,519	0.36%
2019/02/25	0	0.00	11	9.03	9.01	-11	2,581	-0.43%
2019/02/22	1	8.89	0	0.00	8.89	1	2,574	0.04%
2019/02/20	2	8.99	0	0.00	8.99	2	2,586	0.08%
2019/02/18	10	8.97	0	0.00	8.88	10	2,665	0.38%
2019/02/15	10	8.93	0	0.00	8.88	10	2,702	0.37%
2019/02/13	15	9.03	7	9.05	8.99	8	2,722	0.29%
2019/02/11	2	8.79	0	0.00	8.75	2	2,336	0.09%
2019/01/30	5	8.85	0	0.00	8.85	5	2,344	0.21%
2019/01/09	20	9.25	0	0.00	9.24	20	2,585	0.77%
2019/01/04	0	0.00	1	9.33	9.33	-1	2,633	-0.04%
2018/12/27	30	9.45	4	9.48	9.30	26	2,724	0.95%
2018/12/26	4	9.30	0	0.00	9.30	4	2,697	0.15%
2018/12/13	0	0.00	1	9.57	9.39	-1	2,880	-0.03%
2018/12/11	0	0.00	28	9.21	9.25	-28	2,848	-0.98%
2018/12/06	0	0.00	0	9.20	9.06	0	2,829	0.00%
2018/12/05	11	9.41	21	9.49	9.51	-10	2,796	-0.36%
2018/12/04	35	9.29	1	9.16	9.20	34	2,686	1.27%
2018/11/30	1	9.35	3	9.28	9.06	-2	2,722	-0.07%
2018/11/23	0	0.00	1	8.78	8.80	-1	2,667	-0.04%
2018/11/22	1	8.72	0	8.75	8.67	1	2,667	0.04%
2018/11/21	0	0.00	4	8.70	8.73	-4	2,689	-0.15%
2018/11/20	22	8.60	2	8.50	8.49	20	2,723	0.73%
2018/11/19	32	8.64	0	0.00	8.65	32	2,738	1.17%
2018/11/16	2	8.69	1	8.86	8.57	1	2,843	0.04%
2018/11/15	3	8.55	12	8.54	8.72	-9	2,856	-0.32%
2018/11/14	10	8.43	5	8.48	8.30	5	2,860	0.17%
2018/11/09	0	0.00	10	7.93	7.97	-10	2,962	-0.34%
2018/11/06	5	7.57	10.9	7.48	7.48	-5.9	3,159	-0.19%
2018/10/31	2	7.15	28	7.25	7.30	-26	3,407	-0.76%
2018/10/25	20	7.21	2	7.19	7.12	18	3,613	0.50%
2018/10/12	0	0.00	1	8.23	8.21	-1	5,755	-0.02%
2018/10/11	1	8.14	0	0.00	8.14	1	5,852	0.02%
2018/10/09	2	9.19	1	9.01	9.04	1	5,846	0.02%
2018/10/08	1	9.22	1	9.34	9.23	0	5,853	0.00%
2018/10/05	1	9.34	1	9.53	9.35	0	5,874	0.00%
2018/10/04	0	0.00	8	9.82	9.75	-8	5,910	-0.14%
2018/10/03	1	9.96	0.6	9.86	9.90	0.4	5,988	0.01%
2018/09/28	0	0.00	3	10.10	10.05	-3	6,336	-0.05%
2018/09/27	2	10.00	0	0.00	10.00	2	6,456	0.03%
2018/09/26	2	10.35	4.8	10.13	10.15	-2.8	6,634	-0.04%
2018/09/25	0	0.00	1.1	9.93	9.90	-1.1	6,787	-0.02%
2018/09/21	0	0.00	1	9.50	9.48	-1	7,281	-0.01%
2018/09/20	1	9.46	0	0.00	9.35	1	7,677	0.01%
2018/09/19	0	0.00	30	9.49	9.44	-30	7,767	-0.39%
2018/09/17	0	0.00	5	9.60	9.56	-5	8,151	-0.06%
2018/09/13	1	9.37	0	0.00	9.38	1	8,852	0.01%
2018/09/12	1	9.29	5	9.28	9.30	-4	9,175	-0.04%
2018/09/06	0	0.00	30	10.05	10.05	-30	10,733	-0.28%
2018/08/21	0	0.00	1	10.25	10.10	-1	17,614	-0.01%
2018/08/20	2	10.00	0	0.00	10.30	2	17,550	0.01%
2018/08/14	10	10.35	10	10.45	10.40	0	17,369	0.00%
2018/08/13	0	0.00	22	10.20	10.30	-22	17,346	-0.13%
2018/08/10	4	11.05	14	11.14	11.05	-10	17,232	-0.06%
2018/08/09	13	11.30	2	11.35	11.25	11	17,162	0.06%
2018/08/08	16	11.75	0	0.00	11.75	16	17,058	0.09%
2018/08/02	30	11.73	2	11.80	11.50	28	16,835	0.17%
2018/08/01	0	0.00	20	12.25	12.25	-20	16,735	-0.12%
2018/07/31	4	12.18	1	12.15	12.15	3	16,709	0.02%
2018/07/26	2	12.60	0	0.00	12.45	2	16,608	0.01%
2018/07/25	15	12.85	0	0.00	12.85	15	16,582	0.09%
2018/07/24	0	0.00	35	12.35	13.05	-35	16,509	-0.21%
2018/07/23	0	0.00	9.5	12.56	12.45	-9.5	16,330	-0.06%
2018/07/20	71	13.53	46	13.49	13.10	25	16,155	0.15%
2018/07/19	69	12.64	306	12.77	13.00	-237	15,369	-1.54%	大賣/鉅額交易
2018/07/18	0	0.00	4	11.50	12.00	-4	14,633	-0.03%
2018/07/17	20	11.30	12	11.31	11.30	8	14,501	0.06%
2018/07/16	10	11.50	20	11.50	11.45	-10	14,463	-0.07%
2018/07/13	20	11.48	0	0.00	11.40	20	14,436	0.14%
2018/07/12	0	0.00	20	11.39	11.50	-20	14,396	-0.14%
2018/07/11	30	11.23	28	11.15	11.15	2	14,366	0.01%
2018/07/09	14	11.01	14	11.05	11.10	0	14,157	0.00%
2018/07/06	50	11.08	10	11.30	11.20	40	14,090	0.28%
2018/07/05	50	11.90	10	11.30	11.50	40	14,044	0.28%
2018/07/04	26	11.72	0.9	11.90	11.85	25.1	13,906	0.18%
2018/07/03	30	12.15	14	12.42	11.90	16	13,729	0.12%
2018/07/02	21	13.00	10	13.00	12.70	11	13,515	0.08%
2018/06/29	14	12.76	52	12.72	12.80	-38	12,993	-0.29%
2018/06/27	28	12.12	18	12.30	11.70	10	12,541	0.08%
2018/06/26	25	12.01	3	12.00	12.00	22	12,418	0.18%
2018/06/25	22	12.20	4	12.40	11.90	18	12,183	0.15%
2018/06/20	10	13.50	31	13.70	13.50	-21	11,318	-0.19%
2018/06/19	0	0.00	1	13.45	13.45	-1	10,836	-0.01%
2018/06/15	23	13.60	198	13.65	13.85	-175	10,719	-1.63%	大賣/鉅額交易
2018/06/14	25	14.01	7	13.53	13.55	18	10,476	0.17%
2018/06/13	86	14.81	79	14.66	14.50	7	9,958	0.07%
2018/06/12	24	14.56	41	14.32	13.90	-17	9,156	-0.19%
2018/06/11	9	13.92	7	14.03	13.90	2	8,799	0.02%
2018/06/08	224	13.40	35	13.84	13.60	189	8,242	2.29%	大買/鉅額交易
2018/06/07	65	12.81	22	12.85	13.30	43	7,087	0.61%
2018/06/06	51	11.56	28	11.56	12.10	23	6,550	0.35%
2018/06/05	11	11.31	1	11.10	11.00	10	5,375	0.19%
2018/06/04	5	10.65	3	10.50	10.65	2	5,547	0.04%
2018/06/01	26	11.34	7	10.77	10.65	19	6,029	0.32%
2018/05/31	7	10.44	2	10.25	10.55	5	5,436	0.09%
2018/05/30	80	10.15	0	0.00	9.94	80	5,182	1.54%
2018/05/29	2	9.54	7	9.56	9.63	-5	5,035	-0.10%
2018/05/22	3	9.26	0	0.00	9.33	3	5,404	0.06%
2018/05/18	0	8.94	0	0.00	8.99	0	5,436	0.00%
2018/05/08	0	0.00	5	8.93	8.89	-5	6,412	-0.08%
2018/05/07	2	8.91	0	0.00	8.86	2	7,109	0.03%
2018/05/03	5	8.66	0	0.00	8.79	5	8,315	0.06%
2018/05/02	8	8.69	13	8.86	8.85	-5	8,500	-0.06%
2018/04/23	5	8.68	0	0.00	8.68	5	8,600	0.06%
2018/04/13	5	9.13	0	0.00	9.15	5	8,663	0.06%
2018/04/03	0	0.00	2	9.47	9.46	-2	8,884	-0.02%
2018/03/28	0	0.00	2	9.90	9.79	-2	8,847	-0.02%
2018/03/23	2	9.52	5	9.55	9.50	-3	8,849	-0.03%
2018/03/22	2	9.90	3	10.00	9.86	-1	8,901	-0.01%
2018/03/21	2	10.25	0	0.00	10.00	2	8,875	0.02%
2018/03/20	0	0.00	27	9.95	9.90	-27	8,769	-0.31%
2018/03/19	0	0.00	7	10.05	10.05	-7	8,718	-0.08%
2018/03/15	52	10.27	27	10.53	10.20	25	8,653	0.29%
2018/03/14	0	0.00	17	10.14	10.15	-17	8,497	-0.20%
2018/03/13	25.1	10.30	0	0.00	10.15	25.1	8,474	0.30%
2018/03/12	10	10.31	13	10.30	10.30	-3	8,410	-0.04%
2018/03/09	4	10.15	6	9.87	9.92	-2	8,149	-0.02%
2018/03/08	17	10.36	24	10.27	10.05	-7	8,080	-0.09%
2018/03/07	35	9.79	46	9.99	10.15	-11	7,635	-0.14%
2018/03/06	10	9.32	0	0.00	9.27	10	7,659	0.13%
2018/03/02	2	9.49	12	9.49	9.40	-10	7,816	-0.13%
2018/03/01	55	9.38	0	0.00	9.55	55	7,760	0.71%
2018/02/26	12	9.18	0	0.00	9.12	12	7,850	0.15%
2018/02/23	0	0.00	6	9.28	9.21	-6	7,688	-0.08%
2018/02/22	2	8.57	0	0.00	8.97	2	7,626	0.03%
2018/02/07	10	8.75	0	0.00	8.64	10	7,487	0.13%
2018/02/06	3	8.58	24	8.90	8.51	-21	7,579	-0.28%
2018/02/05	5	9.12	0	0.00	9.31	5	7,563	0.07%
2018/02/01	0	0.00	12	9.93	9.85	-12	7,617	-0.16%
2018/01/31	5	10.18	3	10.10	10.10	2	7,394	0.03%
2018/01/30	14	10.76	62	10.59	10.40	-48	7,169	-0.67%
2018/01/29	92	10.59	26.7	11.00	11.05	65.3	6,499	1.00%
2018/01/26	18	9.42	21	9.95	10.05	-3	5,812	-0.05%
2018/01/25	30	9.46	0	0.00	9.27	30	5,358	0.56%
2018/01/24	4	9.35	2	9.37	9.36	2	5,212	0.04%
2018/01/23	0	0.00	1	9.20	9.20	-1	5,148	-0.02%
2018/01/22	5	9.13	0	0.00	9.12	5	5,176	0.10%
2018/01/16	0	0.00	2	9.25	9.20	-2	5,602	-0.04%
2018/01/09	0	0.00	17	9.17	9.09	-17	7,179	-0.24%
2018/01/08	20	9.61	1	9.61	9.28	19	7,609	0.25%
2018/01/05	0	0.00	1	9.31	9.36	-1	7,690	-0.01%
2018/01/03	0	0.00	3.1	9.10	9.07	-3.1	7,854	-0.04%