矽統 (2363)-凱基-敦北券商分點個股進出

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

矽統

(2363)

可現股當沖

股價
61.9
漲跌
▼6.7
漲幅
-9.77%
成交量
120,160張
產業
上市半導體類股
765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－凱基-敦北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-敦北券商分點個股進出
凱基-敦北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
2024/04/29	10.6	64.42	4	63.28	61.90	6.6	31,505	0.02%
2024/04/26	6	72.10	6.1	71.88	68.60	-0.1	29,997	0.00%
2024/04/25	2.4	70.16	1	72.50	72.60	1.4	29,657	0.00%
2024/04/24	2	69.55	5	68.10	70.00	-3	29,439	-0.01%
2024/04/23	3	64.30	2	64.90	64.50	1	29,290	0.00%
2024/04/22	4.1	63.20	5	67.30	63.20	-0.9	29,103	0.00%
2024/04/19	10	64.73	13.3	65.71	68.20	-3.3	28,760	-0.01%
2024/04/18	4.2	70.08	19.1	72.01	69.20	-14.9	28,176	-0.05%
2024/04/17	0	0.00	6.8	67.02	68.90	-6.8	27,846	-0.02%
2024/04/16	5	61.92	1	60.50	63.00	4	27,594	0.01%
2024/04/15	4.1	61.12	2.1	61.50	62.00	2	27,808	0.01%
2024/04/12	42.4	61.38	57.2	61.59	61.40	-14.9	27,415	-0.05%
2024/04/11	11.2	55.36	15	56.82	58.50	-3.8	22,059	-0.02%
2024/04/10	113.3	50.58	172	51.01	53.20	-58.7	19,819	-0.30%	大買/大賣/
2024/04/09	53.1	49.73	40	49.99	50.60	13.1	17,036	0.08%
2024/04/08	0	0.00	5	46.05	46.05	-5	14,346	-0.03%
2024/03/29	1	37.50	2	37.98	37.85	-1	14,588	-0.01%
2024/03/28	1	37.55	0	0.00	37.50	1	14,715	0.01%
2024/03/26	2	39.12	0	0.00	38.75	2	15,002	0.01%
2024/03/25	0	0.00	1	39.95	39.65	-1	15,320	-0.01%
2024/03/21	1	38.95	1	39.30	39.60	0	16,151	0.00%
2024/03/20	1	38.85	0	0.00	38.60	1	19,825	0.01%
2024/03/18	0	0.00	6	39.06	39.35	-6	23,371	-0.03%
2024/03/15	3	39.12	2	39.45	39.00	1	23,636	0.00%
2024/03/14	2	39.75	0	0.00	39.45	2	23,890	0.01%
2024/03/13	1	40.80	0	0.00	40.55	1	24,017	0.00%
2024/03/12	1	41.30	0	0.00	41.50	1	24,233	0.00%
2024/03/11	1	40.40	0	0.00	40.70	1	24,409	0.00%
2024/03/07	2	42.68	0	0.00	41.65	2	25,018	0.01%
2024/03/06	5	43.19	5	43.18	43.00	0	25,327	0.00%
2024/03/05	2	43.30	5	43.59	43.60	-3	25,794	-0.01%
2024/03/04	5	44.37	2	44.95	43.35	3	26,196	0.01%
2024/03/01	5	43.75	2	44.63	43.60	3	26,463	0.01%
2024/02/29	0	0.00	2	43.05	43.05	-2	26,553	-0.01%
2024/02/27	22	45.72	3	46.00	43.80	19	26,962	0.07%
2024/02/26	16	45.54	16	44.15	45.85	0	26,527	0.00%
2024/02/23	6	43.56	3	43.00	42.70	3	27,032	0.01%
2024/02/22	2	44.30	0	0.00	44.00	2	27,709	0.01%
2024/02/21	5	44.04	3	43.95	44.00	2	28,781	0.01%
2024/02/20	5	44.13	5	44.13	43.50	0	29,589	0.00%
2024/02/19	2	44.30	2.2	44.80	44.30	-0.2	30,259	0.00%
2024/02/16	5	44.80	8	44.86	44.95	-3	31,962	-0.01%
2024/02/15	7	42.95	7	43.09	43.70	0	32,241	0.00%
2024/02/05	2	40.95	3	41.15	40.85	-1	32,947	0.00%
2024/02/02	1	42.35	0	0.00	41.70	1	34,557	0.00%
2024/02/01	1	41.60	4.1	42.57	42.70	-3.1	36,936	-0.01%
2024/01/31	1	41.45	1.5	41.43	41.40	-0.5	38,751	0.00%
2024/01/30	0	0.00	1.4	41.81	41.85	-1.4	39,939	0.00%
2024/01/29	1	41.95	3	42.32	42.30	-2	41,821	0.00%
2024/01/26	2	42.23	2	42.45	42.15	0	45,394	0.00%
2024/01/25	6	43.17	81	43.06	43.15	-75	45,917	-0.16%
2024/01/23	2	43.68	1	43.90	43.85	1	46,247	0.00%
2024/01/22	79	44.61	10	43.77	44.15	69	46,243	0.15%
2024/01/19	3	41.72	3	41.97	42.25	0	46,066	0.00%
2024/01/18	6	41.64	18	41.67	41.30	-12	46,109	-0.03%
2024/01/17	18	42.38	1	41.10	42.25	17	46,249	0.04%
2024/01/16	1	41.80	3	41.70	41.65	-2	46,486	0.00%
2024/01/15	0	0.00	2	42.65	42.50	-2	46,682	0.00%
2024/01/12	3	42.95	3	42.55	42.55	0	47,017	0.00%
2024/01/11	4	43.54	4	43.36	43.65	0	47,501	0.00%
2024/01/10	11	42.56	11	42.38	43.20	0	48,193	0.00%
2024/01/09	235	42.03	235.2	42.83	41.60	-0.2	52,678	0.00%	大買/大賣/
2024/01/08	1	45.30	1	44.80	44.80	0	55,091	0.00%
2024/01/05	7.8	45.34	3	46.15	45.25	4.8	60,292	0.01%
2024/01/04	6	46.20	8	45.76	45.70	-2	63,654	0.00%
2024/01/03	2.1	46.63	14	45.90	46.65	-11.9	65,226	-0.02%
2024/01/02	2	45.18	1	45.15	45.15	1	65,954	0.00%
2023/12/29	2	45.50	11	45.60	45.60	-9	66,789	-0.01%
2023/12/28	3	46.35	0	0.00	45.65	3	67,321	0.00%
2023/12/27	10	46.49	6	46.71	46.35	4	67,758	0.01%
2023/12/26	4	45.84	2	45.93	45.85	2	68,886	0.00%
2023/12/25	4	46.13	6	46.08	45.60	-2	70,021	0.00%
2023/12/22	4	46.14	2	46.75	46.05	2	70,595	0.00%
2023/12/21	4	46.71	2.1	46.41	46.40	1.9	71,691	0.00%
2023/12/20	8	47.31	0	0.00	47.45	8	72,703	0.01%
2023/12/19	1	46.85	2.1	46.75	46.90	-1.1	73,667	0.00%
2023/12/18	8.5	46.54	7	46.38	46.20	1.5	74,138	0.00%
2023/12/15	109	48.92	95	49.98	47.50	14	74,603	0.02%	大買/
2023/12/14	6.5	51.11	22	51.42	52.00	-15.5	72,209	-0.02%
2023/12/13	1	46.65	3	46.95	47.35	-2	71,735	0.00%
2023/12/12	2	45.50	0.1	46.30	45.35	1.9	73,351	0.00%
2023/12/11	5	45.90	28	45.88	46.00	-23	74,654	-0.03%
2023/12/08	2	44.95	0	0.00	44.85	2	75,374	0.00%
2023/12/07	0	0.00	1	45.25	44.90	-1	76,947	0.00%
2023/12/06	7	45.95	6	46.10	45.80	1	79,140	0.00%
2023/12/05	2	45.95	5	46.30	45.85	-3	80,470	0.00%
2023/12/04	5	48.04	3	48.95	47.40	2	81,221	0.00%
2023/12/01	5	48.74	7.1	48.60	48.30	-2.1	83,022	0.00%
2023/11/30	6	48.03	8	48.41	48.50	-2	84,404	0.00%
2023/11/29	8.1	48.17	5	48.52	48.00	3.1	85,866	0.00%
2023/11/28	8	48.16	11.1	47.23	48.40	-3.1	89,205	0.00%
2023/11/27	4	46.79	2	46.30	46.10	2	90,643	0.00%
2023/11/24	4.1	47.85	3	47.55	47.00	1.1	93,327	0.00%
2023/11/22	7	50.31	14	50.86	50.30	-7	96,878	-0.01%
2023/11/21	27.1	50.25	28	49.49	49.35	-0.9	98,689	0.00%
2023/11/20	14	49.98	8	50.14	49.60	6	102,740	0.01%
2023/11/17	15	49.19	15	49.10	49.00	0	103,925	0.00%
2023/11/16	15	48.07	23.5	48.04	48.50	-8.5	105,989	-0.01%
2023/11/15	32	47.73	68	48.11	48.15	-36	107,828	-0.03%
2023/11/14	11	46.02	8	46.16	45.70	3	109,022	0.00%
2023/11/13	7	44.94	6	45.38	45.40	1	109,394	0.00%
2023/11/10	17	45.37	14	45.40	45.10	3	109,625	0.00%
2023/11/09	39.2	46.79	32	47.12	44.15	7.2	109,470	0.01%
2023/11/08	128.1	49.40	82.2	49.68	49.00	45.9	108,731	0.04%	大買/
2023/11/07	6.1	53.37	44.1	54.17	52.80	-38	107,853	-0.04%
2023/11/06	49.1	52.30	13.1	52.48	53.70	36.1	107,781	0.03%
2023/11/03	65.2	54.32	55	55.04	52.30	10.2	106,883	0.01%
2023/11/02	3	56.37	8	56.79	58.10	-5	103,784	0.00%
2023/11/01	0	0.00	6	51.95	53.40	-6	103,252	-0.01%
2023/10/31	3	51.53	1	52.60	49.80	2	103,057	0.00%
2023/10/30	0	0.00	1	51.60	51.60	-1	103,103	0.00%
2023/10/27	4	50.48	0	0.00	50.00	4	103,762	0.00%
2023/10/26	1	52.10	1.5	51.42	51.70	-0.5	103,820	0.00%
2023/10/25	2	53.10	1	53.00	53.00	1	103,793	0.00%
2023/10/24	4	52.10	0	0.00	51.90	4	103,586	0.00%
2023/10/23	28	54.00	0	0.00	54.00	28	103,079	0.03%
2023/10/20	0	0.00	2	53.55	53.70	-2	102,750	0.00%
2023/10/19	3	51.80	31	52.63	53.40	-28	102,321	-0.03%
2023/10/18	6.1	50.51	10.2	51.44	49.50	-4.1	101,714	0.00%
2023/10/17	43.1	52.69	255	51.98	54.10	-211.9	100,798	-0.21%	大賣/鉅額交易
2023/10/16	132.1	48.26	123	48.46	49.95	9.1	96,026	0.01%	大買/大賣/
2023/10/13	146	46.73	158.1	45.67	47.70	-12.1	92,963	-0.01%	大買/大賣/
2023/10/12	74	43.74	51	43.81	44.95	23	87,730	0.03%
2023/10/11	25.1	39.62	24	39.08	40.90	1.1	84,240	0.00%
2023/10/06	9	37.92	8	37.68	37.20	1	82,489	0.00%
2023/10/05	7	37.78	11	38.00	37.95	-4	81,453	0.00%
2023/10/04	7	37.21	10	36.84	37.35	-3	80,502	0.00%
2023/10/03	66	36.40	72	36.28	36.40	-6	79,845	-0.01%
2023/10/02	129	38.26	124	36.57	36.50	5	79,262	0.01%	大買/大賣/
2023/09/28	128	38.43	114	37.79	37.75	14	77,939	0.02%	大買/大賣/
2023/09/27	113	37.51	118	37.97	38.00	-5	76,725	-0.01%	大買/大賣/
2023/09/26	28	37.73	34.3	37.81	37.35	-6.3	75,989	-0.01%
2023/09/25	22	37.73	15	37.83	37.70	7	74,687	0.01%
2023/09/22	33	37.11	86	37.42	37.55	-53	73,425	-0.07%
2023/09/21	56	36.86	47	36.88	36.60	9	72,061	0.01%
2023/09/20	116	36.85	110	36.73	36.70	6	71,159	0.01%	大買/大賣/
2023/09/19	174	36.72	123	37.19	37.20	51	70,097	0.07%	大買/大賣/
2023/09/18	15	37.25	12	37.71	36.05	3	68,715	0.00%
2023/09/15	171	38.45	175	38.69	38.90	-4	66,004	-0.01%	大買/大賣/
2023/09/14	18	36.81	33	37.08	37.55	-15	63,884	-0.02%
2023/09/13	32	35.59	30	35.74	36.10	2	62,170	0.00%
2023/09/12	141	35.05	142	35.12	34.85	-1	61,057	0.00%	大買/大賣/
2023/09/11	48	38.32	36	38.19	36.40	12	59,194	0.02%
2023/09/08	8	37.28	10	37.54	37.80	-2	56,743	0.00%
2023/09/07	15	36.73	22	36.72	37.20	-7	55,150	-0.01%
2023/09/06	29.3	37.33	41	37.61	36.45	-11.7	53,971	-0.02%
2023/09/05	15	36.17	25	35.99	36.60	-10	51,580	-0.02%
2023/09/04	246.1	36.13	246.1	36.19	35.85	0	49,640	0.00%	大買/大賣/
2023/09/01	116.2	37.54	110.9	38.04	37.80	5.3	47,580	0.01%	大買/大賣/
2023/08/31	13.4	34.95	26.2	35.01	35.50	-12.8	43,695	-0.03%
2023/08/30	169	34.19	204.5	33.86	34.45	-35.5	41,668	-0.09%	大買/大賣/
2023/08/29	28.5	34.35	30	34.17	33.60	-1.5	38,568	0.00%
2023/08/28	24	33.62	8.3	33.54	33.45	15.7	34,809	0.05%
2023/08/25	418	33.26	433.1	33.36	33.70	-15.1	33,163	-0.05%	大買/大賣/
2023/08/24	109	33.80	89	33.95	34.30	20	30,072	0.07%	大買/
2023/08/23	21	31.89	47.2	31.95	33.00	-26.2	25,165	-0.10%
2023/08/22	51.3	30.13	47	30.24	30.00	4.3	22,764	0.02%
2023/08/21	143	28.55	169	28.64	29.00	-26	19,741	-0.13%	大買/大賣/
2023/08/18	44	26.87	10.1	27.32	26.40	33.9	16,996	0.20%
2023/08/17	17.5	25.62	217.2	24.96	26.40	-199.7	13,919	-1.43%	大賣/鉅額交易
2023/08/16	11.1	24.28	24	24.20	24.00	-13	12,651	-0.10%
2023/08/15	57	25.70	42.1	26.02	25.70	14.9	11,336	0.13%
2023/08/14	65	25.70	382.3	25.91	25.75	-317.3	9,722	-3.26%	大賣/鉅額交易
2023/08/11	34	23.72	151	23.84	24.00	-117	7,896	-1.48%	大賣/鉅額交易
2023/08/10	35	23.46	20	23.23	23.25	15	6,754	0.22%
2023/08/09	7	21.64	193	22.37	22.45	-186	5,538	-3.36%	大賣/鉅額交易
2023/08/08	6	20.79	7	21.16	21.30	-1	4,467	-0.02%
2023/08/07	0	0.00	3	19.50	19.50	-3	3,922	-0.08%
2023/08/04	3	18.88	1	18.90	19.35	2	3,829	0.05%
2023/08/02	1.6	20.29	8	19.73	19.50	-6.4	3,726	-0.17%
2023/08/01	14	20.72	5	20.68	20.40	9	3,400	0.26%
2023/07/31	0	0.00	1.2	20.17	20.20	-1.2	2,502	-0.05%
2023/07/28	0	0.00	1	18.65	18.40	-1	2,135	-0.05%
2023/07/27	3	17.50	0	0.00	17.95	3	1,965	0.15%
2023/07/26	3	17.05	3	17.15	17.10	0	1,877	0.00%
2023/07/24	3.1	16.85	10	16.85	16.80	-6.9	1,855	-0.37%
2023/07/21	0	0.00	2	17.05	17.10	-2	1,838	-0.11%
2023/07/19	0	0.00	2	17.55	17.65	-2	1,814	-0.11%
2023/07/18	10	18.80	0	0.00	18.00	10	1,774	0.56%
2023/07/13	0	0.00	1	16.85	16.70	-1	1,575	-0.06%
2023/07/05	0	0.00	149	18.85	18.85	-149	1,370	-10.87%	大賣/鉅額交易
2023/06/29	0	0.00	3	18.10	18.05	-3	1,218	-0.25%
2023/06/28	0	0.00	4	18.05	18.00	-4	1,222	-0.33%
2023/06/27	0	0.00	11	18.23	18.00	-11	1,227	-0.90%
2023/06/26	0	0.00	15	18.50	18.25	-15	1,214	-1.23%
2023/06/21	5	18.45	0	0.00	18.50	5	1,212	0.41%
2023/06/19	3	18.37	0	0.00	18.35	3	1,202	0.25%
2023/06/16	0	0.00	8.1	18.15	18.35	-8.1	1,212	-0.67%
2023/06/14	21	18.25	0	0.00	18.30	21	1,220	1.72%
2023/06/13	0	0.00	15.2	17.95	17.85	-15.2	1,152	-1.32%
2023/06/06	2	17.90	0	0.00	17.90	2	1,240	0.16%
2023/06/05	2	17.95	0	0.00	17.95	2	1,276	0.16%
2023/05/26	0	0.00	0.8	17.60	17.55	-0.8	1,506	-0.05%
2023/05/24	0	0.00	1.2	17.54	17.70	-1.2	1,663	-0.07%
2023/05/22	1	17.40	0	0.00	17.45	1	1,692	0.06%
2023/05/12	1	16.95	0	0.00	17.15	1	1,722	0.06%
2023/05/09	1	17.35	0	0.00	17.20	1	1,795	0.06%
2023/04/25	0	0.00	5	17.30	17.25	-5	2,183	-0.23%
2023/04/24	0	0.00	3	17.70	17.70	-3	2,173	-0.14%
2023/04/19	5	18.32	0	0.00	18.05	5	2,202	0.23%
2023/04/18	7	18.49	0	0.00	18.40	7	2,172	0.32%
2023/04/14	22	18.70	0	0.00	18.60	22	2,173	1.01%
2023/03/30	0	0.00	0.2	18.65	18.65	-0.2	2,381	-0.01%
2023/03/24	13	18.90	0	0.00	18.90	13	2,411	0.54%
2023/03/17	0	0.00	0.3	18.65	18.75	-0.3	2,500	-0.01%
2023/02/23	0	0.00	3	18.50	18.80	-3	2,341	-0.13%
2023/02/08	4	18.28	0	0.00	18.25	4	2,557	0.16%
2023/02/03	0	18.30	0	0.00	18.10	0	2,512	0.00%
2023/02/02	0	18.40	0	0.00	18.45	0	2,443	0.00%
2022/12/27	5	16.75	5	16.70	16.80	0	2,197	0.00%
2022/12/07	0.6	16.70	0	0.00	16.70	0.6	2,019	0.03%
2022/12/05	1	17.60	0	0.00	17.55	1	1,984	0.05%
2022/11/25	1	16.90	0	0.00	16.90	1	1,846	0.05%
2022/11/15	3	17.20	0	0.00	17.15	3	2,192	0.14%
2022/11/07	2	16.15	2	16.20	16.25	0	2,359	0.00%
2022/10/06	0	0.00	0.3	17.25	17.35	-0.3	2,584	-0.01%
2022/10/05	0	0.00	0.4	17.60	17.35	-0.4	2,606	-0.01%
2022/10/04	0	0.00	0.4	17.05	17.20	-0.4	2,616	-0.01%
2022/10/03	0	0.00	0.2	16.80	16.65	-0.2	2,608	-0.01%
2022/09/29	0	0.00	0.1	17.00	16.80	-0.1	2,669	0.00%
2022/09/21	0	0.00	0.5	18.60	18.40	-0.5	2,787	-0.02%
2022/09/20	0	0.00	0.5	18.80	18.75	-0.5	2,800	-0.02%
2022/09/06	1	19.20	0	0.00	18.85	1	2,947	0.03%
2022/09/05	1	19.45	0	0.00	19.30	1	2,946	0.03%
2022/08/29	1	20.00	0	0.00	20.00	1	2,947	0.03%
2022/08/25	0	0.00	1	20.60	20.55	-1	2,941	-0.03%
2022/08/24	10	20.70	0	0.00	20.45	10	2,934	0.34%
2022/08/23	3	23.75	0	0.00	23.70	3	2,825	0.11%
2022/08/22	5	23.75	5	23.85	23.90	0	2,700	0.00%
2022/08/18	0.5	23.44	0	0.00	23.50	0.5	2,578	0.02%
2022/08/17	0	0.00	5	23.30	23.35	-5	2,544	-0.20%
2022/08/16	0.5	23.00	1	23.20	23.05	-0.5	2,493	-0.02%
2022/08/15	5	22.99	3	22.80	22.95	2	2,403	0.08%
2022/08/11	3	21.45	0	0.00	21.20	3	2,207	0.14%
2022/08/10	1	20.20	0	0.00	20.80	1	2,152	0.05%
2022/06/29	0	0.00	0.1	20.25	20.15	-0.1	2,141	0.00%
2022/06/13	0	0.00	5	22.95	22.95	-5	2,416	-0.21%
2022/06/10	2	23.55	0	0.00	23.55	2	2,457	0.08%
2022/06/01	0	0.00	2	23.45	23.40	-2	2,941	-0.07%
2022/05/20	0	0.00	1.9	23.35	23.35	-1.9	3,205	-0.06%
2022/05/09	30	22.68	0	0.00	22.25	30	3,398	0.88%
2022/05/06	0	0.00	1	22.90	22.90	-1	3,453	-0.03%
2022/05/04	20	22.35	0	0.00	22.55	20	3,571	0.56%
2022/04/28	0	0.00	2.2	22.77	22.45	-2.2	3,647	-0.06%
2022/04/27	1	21.25	0	0.00	21.65	1	3,490	0.03%
2022/04/26	21	22.05	0	0.00	22.00	21	3,466	0.61%
2022/04/21	1	23.75	0	0.00	23.60	1	3,624	0.03%
2022/04/06	1	23.85	0	0.00	23.95	1	4,413	0.02%
2022/03/22	0	0.00	1	24.25	24.35	-1	4,868	-0.02%
2022/03/18	3	24.10	0	0.00	24.05	3	4,873	0.06%
2022/03/15	20	23.35	0	0.00	23.35	20	5,048	0.40%
2022/03/14	0	0.00	1	23.80	24.00	-1	5,213	-0.02%
2022/03/11	0	0.00	0.2	22.85	23.40	-0.2	5,234	0.00%
2022/03/10	0.6	22.51	0	0.00	22.55	0.6	5,241	0.01%
2022/03/09	1	21.55	0	0.00	22.10	1	5,490	0.02%
2022/03/08	2	21.95	1	21.80	21.30	1	6,100	0.02%
2022/03/01	0	0.00	2	22.75	23.10	-2	7,282	-0.03%
2022/02/25	0	0.00	1	22.30	22.15	-1	7,324	-0.01%
2022/02/24	3	22.25	0	0.00	21.95	3	7,603	0.04%
2022/02/22	1	22.75	0	0.00	22.75	1	9,730	0.01%
2022/02/11	0	0.00	1	23.65	23.80	-1	11,390	-0.01%
2022/02/09	2	24.00	0	0.00	23.95	2	12,061	0.02%
2022/02/07	0	0.00	1	22.60	22.80	-1	12,341	-0.01%
2022/01/26	2	22.45	1	22.15	22.35	1	12,459	0.01%
2022/01/25	0	0.00	1	22.90	22.80	-1	12,781	-0.01%
2022/01/24	0	0.00	2	23.15	23.20	-2	12,900	-0.02%
2022/01/21	1	24.05	1	24.20	23.75	0	12,988	0.00%
2022/01/20	0	0.00	3	24.17	24.30	-3	13,139	-0.02%
2022/01/19	1	24.20	0	0.00	24.15	1	13,346	0.01%
2022/01/18	1	24.50	0	0.00	24.50	1	13,490	0.01%
2022/01/14	1	24.05	0	0.00	24.05	1	13,645	0.01%
2022/01/13	2	24.33	1	24.30	24.35	1	13,738	0.01%
2022/01/12	1	23.90	0	0.00	23.90	1	13,806	0.01%
2022/01/11	1	24.00	1	23.80	23.85	0	13,874	0.00%
2022/01/10	1	24.20	0	0.00	24.20	1	13,892	0.01%
2022/01/06	2	24.83	0	0.00	24.90	2	14,100	0.01%
2022/01/05	0	0.00	5	25.15	25.20	-5	14,173	-0.04%
2022/01/03	1	25.90	1	25.75	25.75	0	14,271	0.00%
2021/12/30	5	26.00	1	26.10	26.30	4	14,351	0.03%
2021/12/28	1	26.00	1	25.85	25.80	0	14,537	0.00%
2021/12/27	0	0.00	2	25.63	25.80	-2	14,593	-0.01%
2021/12/24	7	25.76	17	25.61	25.50	-10	14,676	-0.07%
2021/12/23	0	0.00	50	25.53	25.50	-50	14,750	-0.34%
2021/12/17	0	0.00	1	25.25	25.20	-1	15,111	-0.01%
2021/12/16	10	25.60	0	0.00	25.60	10	15,187	0.07%
2021/12/15	0	0.00	11	25.62	25.55	-11	15,263	-0.07%
2021/12/14	10	25.20	0	0.00	25.20	10	15,406	0.06%
2021/12/13	0	0.00	2	25.85	25.70	-2	15,642	-0.01%
2021/12/10	1	25.60	6	25.75	25.55	-5	15,772	-0.03%
2021/12/09	32	26.24	2	26.20	26.05	30	15,881	0.19%
2021/12/08	0	0.00	2	26.85	26.25	-2	16,054	-0.01%
2021/12/06	2	26.55	0	0.00	26.65	2	17,210	0.01%
2021/12/03	23	26.75	4	26.89	26.75	19	17,898	0.11%
2021/12/02	2	26.65	10	27.15	26.05	-8	18,893	-0.04%
2021/12/01	2	26.40	1.6	26.81	26.85	0.4	21,956	0.00%
2021/11/30	1	26.30	16	25.90	25.75	-15	23,630	-0.06%
2021/11/29	0.8	24.90	3	24.73	24.85	-2.2	24,182	-0.01%
2021/11/26	0	0.00	2	25.25	25.20	-2	24,439	-0.01%
2021/11/24	1	25.50	1	25.65	25.70	0	24,757	0.00%
2021/11/23	10	25.61	2	25.35	25.55	8	24,868	0.03%
2021/11/22	25	26.46	11	26.75	26.00	14	25,040	0.06%
2021/11/19	19	26.73	29	27.26	26.60	-10	25,143	-0.04%
2021/11/18	14	26.03	3	26.00	26.00	11	23,899	0.05%
2021/11/17	14	26.44	13	26.62	26.60	1	24,198	0.00%
2021/11/16	5	25.71	2	26.00	25.75	3	23,951	0.01%
2021/11/15	0	0.00	1	25.50	25.50	-1	23,867	0.00%
2021/11/12	2	25.60	1.1	25.28	25.00	0.9	24,105	0.00%
2021/11/11	2	25.53	6	25.25	25.45	-4	24,211	-0.02%
2021/11/09	7	25.52	1	26.00	25.25	6	24,701	0.02%
2021/11/08	11	25.44	6	25.35	25.40	5	24,982	0.02%
2021/11/05	1	25.25	17	24.80	25.25	-16	25,683	-0.06%
2021/11/04	1	24.50	3.2	24.83	24.45	-2.2	26,515	-0.01%
2021/11/02	28	25.00	21	25.39	24.30	7	28,902	0.02%
2021/11/01	0	0.00	10	24.30	24.45	-10	31,450	-0.03%
2021/10/29	11	23.91	10	24.25	23.90	1	33,638	0.00%
2021/10/28	11	24.53	0	0.00	24.25	11	34,847	0.03%
2021/10/27	14	24.75	12.1	24.50	24.85	2	35,551	0.01%
2021/10/26	0	0.00	1.4	24.46	24.20	-1.4	37,758	0.00%
2021/10/25	10	24.10	3	23.85	24.35	7	38,110	0.02%
2021/10/22	0	0.00	3	23.92	24.40	-3	38,221	-0.01%
2021/10/21	1	24.25	0	0.00	23.85	1	38,369	0.00%
2021/10/20	2	24.10	11	24.10	24.05	-9	38,612	-0.02%
2021/10/19	0	0.00	0.5	24.05	24.05	-0.5	38,817	0.00%
2021/10/18	10	23.85	0	0.00	23.60	10	39,240	0.03%
2021/10/15	1	24.25	0.4	23.85	23.85	0.6	39,725	0.00%
2021/10/14	0	0.00	10	23.30	23.15	-10	39,654	-0.03%
2021/10/13	10	22.90	1	23.00	22.80	9	39,685	0.02%
2021/10/12	2	23.70	0	0.00	23.65	2	39,739	0.00%
2021/10/08	2.6	24.47	0	0.00	24.25	2.6	39,992	0.01%
2021/10/07	0	0.00	2	24.70	24.65	-2	40,374	0.00%
2021/10/06	10	24.45	0.3	24.15	24.10	9.7	41,904	0.02%
2021/10/05	20	23.73	30	23.30	24.00	-10	43,296	-0.02%
2021/10/04	10	23.10	20	23.46	23.00	-10	43,223	-0.02%
2021/10/01	12	24.78	0	0.00	24.10	12	43,315	0.03%
2021/09/30	1	24.55	18.5	25.27	25.30	-17.5	43,355	-0.04%
2021/09/29	10	25.15	40	24.85	24.90	-30	43,544	-0.07%
2021/09/28	2	26.03	1	26.10	26.05	1	44,063	0.00%
2021/09/27	10	26.55	20	26.95	26.50	-10	44,114	-0.02%
2021/09/24	0	0.00	2	26.90	26.80	-2	44,145	0.00%
2021/09/22	13	26.18	0	0.00	26.05	13	44,133	0.03%
2021/09/17	0	0.00	2	26.60	27.00	-2	44,073	0.00%
2021/09/16	30	27.00	30	27.48	26.80	0	43,959	0.00%
2021/09/15	0	0.00	1	27.00	26.85	-1	43,793	0.00%
2021/09/14	10	27.35	38	27.48	27.15	-28	43,716	-0.06%
2021/09/10	57	28.14	31	28.07	27.95	26	43,362	0.06%
2021/09/09	23	27.94	6	27.84	27.75	17	42,888	0.04%
2021/09/08	30	27.26	21	27.40	27.05	9	42,075	0.02%
2021/09/07	36	28.79	25	29.02	28.40	11	41,379	0.03%
2021/09/06	64	29.45	70	29.89	30.20	-6	40,346	-0.01%
2021/09/03	32	28.08	51	28.25	28.80	-19	36,730	-0.05%
2021/09/02	30	27.45	7	27.71	26.20	23	34,741	0.07%
2021/09/01	1	26.90	10	26.23	27.05	-9	34,525	-0.03%
2021/08/31	15	25.66	15	25.85	25.70	0	34,291	0.00%
2021/08/30	6	27.80	10	27.60	27.80	-4	34,118	-0.01%
2021/08/27	15	27.07	4	27.30	27.35	11	33,923	0.03%
2021/08/26	7	27.79	14	27.83	27.20	-7	34,011	-0.02%
2021/08/25	2	27.35	0	0.00	27.00	2	33,962	0.01%
2021/08/24	16	26.73	1	26.40	26.65	15	33,608	0.04%
2021/08/23	5	26.42	0	0.00	26.95	5	33,387	0.01%
2021/08/20	40	25.00	0	0.00	24.80	40	33,119	0.12%
2021/08/19	0	0.00	6	24.78	24.60	-6	33,003	-0.02%
2021/08/18	26	25.04	31	24.52	25.70	-5	33,223	-0.02%
2021/08/17	30	25.00	43	25.01	24.10	-13	33,752	-0.04%
2021/08/16	16	25.06	9	25.17	24.90	7	33,505	0.02%
2021/08/13	46	25.58	4	26.11	25.55	42	33,200	0.13%
2021/08/12	8	27.28	7	27.36	26.90	1	32,832	0.00%
2021/08/11	8	27.33	9	27.79	26.50	-1	32,317	0.00%
2021/08/10	28	28.44	18	28.32	28.10	10	31,599	0.03%
2021/08/09	23	29.93	21	29.51	29.35	2	30,664	0.01%
2021/08/06	16	29.51	30	30.11	29.25	-14	29,741	-0.05%
2021/08/05	65	30.19	85	30.39	30.65	-20	28,528	-0.07%
2021/08/04	64	28.45	33	27.76	29.00	31	26,027	0.12%
2021/08/03	18	26.93	24	26.66	27.75	-6	23,989	-0.03%
2021/08/02	38	26.05	2	26.18	25.50	36	22,932	0.16%
2021/07/30	13	26.04	53	26.25	25.60	-40	22,352	-0.18%
2021/07/28	1	23.80	4	23.30	23.50	-3	19,872	-0.02%
2021/07/27	14	24.98	1	24.65	24.55	13	20,121	0.06%
2021/07/26	1	24.60	12	24.95	24.95	-11	20,232	-0.05%
2021/07/23	13	24.25	1	24.10	24.15	12	20,526	0.06%
2021/07/22	7	24.38	3	24.43	24.35	4	21,128	0.02%
2021/07/21	0	0.00	14	23.52	23.80	-14	22,342	-0.06%
2021/07/20	15	23.03	0	0.00	22.70	15	22,607	0.07%
2021/07/19	0	0.00	3	23.48	23.45	-3	23,761	-0.01%
2021/07/15	8	24.01	12	23.88	24.20	-4	24,197	-0.02%
2021/07/14	12	23.27	3	24.53	23.35	9	24,228	0.04%
2021/07/13	18	25.23	27	25.18	24.50	-9	24,184	-0.04%
2021/07/12	50	24.09	17	23.84	24.65	33	22,801	0.14%
2021/07/09	2	22.45	1	22.50	22.45	1	21,461	0.00%
2021/07/08	0	0.00	6	22.68	22.50	-6	21,806	-0.03%
2021/07/07	1	22.30	1	22.25	22.30	0	22,353	0.00%
2021/07/06	14	22.06	3	22.12	22.15	11	22,663	0.05%
2021/07/05	4	22.49	14	22.33	22.90	-10	22,708	-0.04%
2021/07/02	0	0.00	11	21.68	21.55	-11	22,481	-0.05%
2021/07/01	0	0.00	1	21.15	21.15	-1	22,737	0.00%
2021/06/29	10	21.35	1	21.55	21.30	9	23,082	0.04%
2021/06/28	1	21.40	2	21.75	21.75	-1	23,092	0.00%
2021/06/25	1	21.80	1	21.65	21.45	0	23,186	0.00%
2021/06/24	11	21.60	6	21.57	21.55	5	23,252	0.02%
2021/06/23	5	21.05	6	21.44	21.30	-1	23,282	0.00%
2021/06/22	1	20.95	1	21.00	20.85	0	23,386	0.00%
2021/06/21	0	0.00	5	20.60	20.65	-5	23,434	-0.02%
2021/06/18	0	0.00	1	21.50	21.40	-1	24,068	0.00%
2021/06/17	0	0.00	1	21.75	21.90	-1	24,802	0.00%
2021/06/16	2	21.85	2	21.50	21.25	0	25,304	0.00%
2021/06/15	0	0.00	1	22.10	21.95	-1	26,279	0.00%
2021/06/11	0	0.00	1	21.75	21.70	-1	26,200	0.00%
2021/06/10	2	21.80	6	21.95	21.75	-4	26,202	-0.02%
2021/06/09	1	21.85	5	22.03	21.95	-4	26,084	-0.02%
2021/06/08	0	0.00	11	21.57	21.65	-11	25,538	-0.04%
2021/06/07	1	21.00	1	21.00	21.05	0	25,482	0.00%
2021/06/04	8	21.46	3	21.38	21.10	5	25,388	0.02%
2021/06/03	6	21.78	3	21.68	21.90	3	25,315	0.01%
2021/06/02	16	21.86	13	21.61	21.50	3	25,091	0.01%
2021/06/01	11	21.45	1	21.50	21.45	10	24,765	0.04%
2021/05/31	0	0.00	3	21.53	21.20	-3	24,673	-0.01%
2021/05/28	0	0.00	11	21.24	21.15	-11	24,555	-0.04%
2021/05/27	2	20.50	1	20.50	20.80	1	24,655	0.00%
2021/05/26	13	20.96	2	20.88	20.75	11	24,700	0.04%
2021/05/25	12	20.75	14	21.56	21.50	-2	24,384	-0.01%
2021/05/24	2	19.58	11	19.61	19.70	-9	23,592	-0.04%
2021/05/21	10	19.05	1.2	19.04	19.10	8.8	23,619	0.04%
2021/05/20	3	19.40	1.7	19.23	18.90	1.3	23,705	0.01%
2021/05/19	0	0.00	10	19.44	19.55	-10	23,679	-0.04%
2021/05/18	10	18.70	21	18.75	18.75	-11	23,624	-0.05%
2021/05/17	0	0.00	1	17.10	17.05	-1	23,690	0.00%
2021/05/13	2	18.40	2	18.85	19.00	0	23,366	0.00%
2021/05/12	17	18.89	16	19.58	18.90	1	23,170	0.00%
2021/05/11	14	21.21	1	21.45	20.80	13	22,941	0.06%
2021/05/10	11	22.36	6	22.51	22.25	5	22,796	0.02%
2021/05/07	0	0.00	1	23.20	23.25	-1	22,644	0.00%
2021/05/06	6	22.14	10	22.05	22.15	-4	22,446	-0.02%
2021/05/05	1	22.10	10	22.75	22.00	-9	22,372	-0.04%
2021/05/04	17	22.69	8	22.27	22.50	9	22,259	0.04%
2021/05/03	1	24.90	9	23.88	23.30	-8	21,948	-0.04%
2021/04/29	2	25.70	1	25.85	25.30	1	22,047	0.00%
2021/04/28	3	26.45	2	26.15	26.70	1	21,976	0.00%
2021/04/27	19	25.77	7	26.19	26.00	12	22,434	0.05%
2021/04/26	1	24.40	9	24.55	24.80	-8	21,944	-0.04%
2021/04/23	4	22.40	27	21.82	22.55	-23	21,284	-0.11%
2021/04/22	11	21.35	4	20.98	20.50	7	20,128	0.03%
2021/04/21	11	20.99	0	0.00	20.90	11	19,705	0.06%
2021/04/20	0	0.00	2.6	21.24	21.20	-2.6	19,587	-0.01%
2021/04/19	3	20.88	2	21.03	21.00	1	19,504	0.01%
2021/04/16	1	20.65	3	20.48	20.55	-2	19,257	-0.01%
2021/04/14	3	19.78	1	19.85	19.80	2	18,920	0.01%
2021/04/13	2	20.55	0	0.00	20.30	2	18,627	0.01%
2021/04/12	5	20.54	3	20.92	20.60	2	17,965	0.01%
2021/04/09	81	20.08	3	20.12	20.05	78	17,702	0.44%
2021/04/08	2	19.45	2	19.98	19.95	0	17,572	0.00%
2021/04/07	0	0.00	2	19.65	19.25	-2	17,205	-0.01%
2021/04/06	3	19.05	10	19.10	19.10	-7	17,117	-0.04%
2021/04/01	5	18.64	1	18.90	18.55	4	17,121	0.02%
2021/03/31	2	18.70	1	18.70	18.65	1	17,081	0.01%
2021/03/30	0	0.00	1	18.70	18.65	-1	17,135	-0.01%
2021/03/29	1	18.40	42.7	18.45	18.35	-41.7	17,362	-0.24%
2021/03/26	1	18.50	3	18.42	18.35	-2	17,325	-0.01%
2021/03/25	2	18.15	1	18.25	18.20	1	17,241	0.01%
2021/03/24	1.7	18.26	0	0.00	18.30	1.7	17,159	0.01%
2021/03/23	7	18.44	3.6	18.41	18.45	3.4	17,149	0.02%
2021/03/22	7	18.96	1	18.75	18.90	6	16,568	0.04%
2021/03/19	101	17.57	11	18.27	18.50	90	15,787	0.57%	大買/
2021/03/18	0	0.00	5	18.22	17.55	-5	15,329	-0.03%
2021/03/17	1	16.90	0	0.00	16.90	1	14,517	0.01%
2021/03/16	0	0.00	1	16.85	16.85	-1	15,043	-0.01%
2021/03/15	2	16.68	0	0.00	16.65	2	15,376	0.01%
2021/03/12	1	16.65	2	16.60	16.60	-1	16,595	-0.01%
2021/03/08	1	16.15	0	0.00	16.00	1	21,049	0.00%
2021/03/05	1	16.15	0	0.00	16.15	1	21,536	0.00%
2021/03/03	45	16.51	0	0.00	17.10	45	22,715	0.20%
2021/03/02	10	17.40	5	17.85	17.00	5	22,914	0.02%
2021/02/26	2	16.75	0	0.00	17.15	2	23,201	0.01%
2021/02/25	5	17.15	1	17.00	17.00	4	25,293	0.02%
2021/02/23	3	16.82	20	17.05	17.20	-17	26,401	-0.06%
2021/02/22	0	0.00	6	17.08	17.00	-6	26,273	-0.02%
2021/02/19	0	0.00	1	17.00	17.00	-1	26,200	0.00%
2021/02/18	1	16.75	0	0.00	16.85	1	26,146	0.00%
2021/02/17	0	0.00	48	16.78	16.70	-48	26,024	-0.18%
2021/02/05	1	15.55	0	0.00	15.50	1	25,771	0.00%
2021/02/04	2	15.65	0	0.00	15.70	2	25,743	0.01%
2021/02/03	46	15.81	1	15.85	15.80	45	25,738	0.17%
2021/02/01	1	15.35	1	15.90	15.90	0	25,574	0.00%
2021/01/29	1	16.05	1	15.80	15.50	0	25,475	0.00%
2021/01/28	1	15.85	0	0.00	16.05	1	25,412	0.00%
2021/01/27	1	16.55	0	0.00	16.50	1	25,422	0.00%
2021/01/26	1	16.70	0	0.00	16.45	1	25,447	0.00%
2021/01/25	2	17.00	0	0.00	16.95	2	25,381	0.01%
2021/01/22	6	17.40	5	17.41	17.30	1	25,339	0.00%
2021/01/21	1	17.10	10	16.90	16.75	-9	24,989	-0.04%
2021/01/20	12	18.05	18	18.45	16.60	-6	24,558	-0.02%
2021/01/19	140	18.39	129	18.38	18.40	11	23,282	0.05%	大買/大賣/
2021/01/18	1	15.85	1	16.75	16.75	0	22,232	0.00%
2021/01/15	0	0.00	2	17.00	16.30	-2	22,298	-0.01%
2021/01/13	0	0.00	1	16.90	16.80	-1	22,593	0.00%
2021/01/11	1	16.35	1	17.05	17.20	0	22,233	0.00%
2021/01/08	1	16.65	1	16.75	16.60	0	22,116	0.00%
2021/01/07	24	16.45	0	0.00	16.50	24	22,150	0.11%
2021/01/06	2	16.75	1	16.25	16.40	1	22,402	0.00%
2021/01/05	2	16.90	0	0.00	17.00	2	22,362	0.01%
2020/12/31	1	17.35	7	16.87	17.00	-6	24,338	-0.02%
2020/12/30	1	17.50	0	0.00	17.50	1	24,317	0.00%
2020/12/29	2	17.60	0	0.00	17.60	2	24,299	0.01%
2020/12/28	1	17.95	0	0.00	18.15	1	24,212	0.00%
2020/12/25	0	0.00	1	17.25	17.30	-1	24,012	0.00%
2020/12/24	1	17.50	0	0.00	17.25	1	24,580	0.00%
2020/12/23	2	17.93	1.5	17.73	17.55	0.5	24,708	0.00%
2020/12/22	1	17.55	0	0.00	17.10	1	24,496	0.00%
2020/12/21	1	17.35	1	17.95	17.95	0	24,469	0.00%
2020/12/18	1	17.80	0	0.00	17.80	1	24,663	0.00%
2020/12/17	1	18.20	1	18.20	18.30	0	24,837	0.00%
2020/12/16	0	0.00	6	17.95	18.10	-6	24,926	-0.02%
2020/12/15	1	17.30	2	17.30	17.20	-1	24,906	0.00%
2020/12/14	0.5	17.35	5	18.10	17.90	-4.5	24,946	-0.02%
2020/12/11	1	17.00	0	0.00	17.35	1	25,346	0.00%
2020/12/10	169	18.19	4.4	17.55	17.60	164.6	25,770	0.64%	大買/鉅額交易
2020/12/09	1	19.80	7	19.49	19.50	-6	26,092	-0.02%
2020/12/08	3	19.75	182.5	20.87	20.80	-179.5	25,833	-0.69%	大賣/鉅額交易
2020/12/07	16	20.65	12.2	20.40	20.65	3.8	24,665	0.02%
2020/12/04	8	18.12	10	18.13	18.80	-2	23,431	-0.01%
2020/12/03	31.4	16.77	11	16.64	17.10	20.4	22,291	0.09%
2020/12/02	16	15.83	35	15.94	16.00	-19	21,137	-0.09%
2020/12/01	11	15.01	34	14.96	14.95	-23	20,557	-0.11%
2020/11/30	7	14.53	2	14.58	14.60	5	20,137	0.02%
2020/11/27	1	13.60	22	13.80	13.85	-21	19,216	-0.11%
2020/11/26	0	0.00	1	13.40	13.55	-1	18,917	-0.01%
2020/11/25	0	0.00	9	13.33	13.45	-9	18,602	-0.05%
2020/11/24	62	13.45	16	13.51	13.25	46	18,030	0.26%
2020/11/23	25	12.90	51.4	12.87	12.90	-26.4	15,856	-0.17%
2020/11/20	1	11.65	2	11.75	11.75	-1	14,750	-0.01%
2020/11/19	10	11.28	1	11.30	11.35	9	14,571	0.06%
2020/11/18	0	0.00	1	11.25	11.30	-1	14,639	-0.01%
2020/11/16	0	0.00	1	11.10	11.10	-1	15,115	-0.01%
2020/11/13	1	11.00	0	0.00	11.20	1	15,210	0.01%
2020/11/11	10	11.18	0	0.00	11.15	10	15,895	0.06%
2020/11/09	0	0.00	1	11.40	11.40	-1	15,935	-0.01%
2020/11/06	0	0.00	1	11.15	11.10	-1	15,924	-0.01%
2020/11/04	0.4	11.45	0	0.00	11.45	0.4	16,157	0.00%
2020/10/30	2.4	11.39	1	11.21	11.20	1.4	16,393	0.01%
2020/10/29	1	11.50	0	0.00	11.70	1	16,375	0.01%
2020/10/28	1	12.20	101	11.95	11.85	-100	16,457	-0.61%	大賣/
2020/10/26	20	12.45	55	12.46	12.30	-35	16,397	-0.21%
2020/10/23	4	12.80	9	12.59	12.40	-5	16,383	-0.03%
2020/10/22	1	12.25	1	12.80	12.80	0	17,709	0.00%
2020/10/21	1	12.40	27	12.50	12.45	-26	17,697	-0.15%
2020/10/20	0	0.00	5	12.25	12.15	-5	17,553	-0.03%
2020/10/19	1	12.30	0	0.00	12.25	1	18,132	0.01%
2020/10/16	0	0.00	4	12.23	12.20	-4	18,113	-0.02%
2020/10/15	1	12.45	7	12.54	12.45	-6	18,149	-0.03%
2020/10/14	7	12.75	5	12.85	12.60	2	17,999	0.01%
2020/10/13	1	12.65	16	12.50	12.45	-15	17,783	-0.08%
2020/10/12	10	12.84	0	0.00	12.85	10	17,691	0.06%
2020/10/08	5	12.42	1	12.45	12.80	4	16,660	0.02%
2020/10/07	1	11.80	1	11.65	11.65	0	15,596	0.00%
2020/10/06	22	11.51	0	0.00	11.55	22	15,445	0.14%
2020/10/05	1	11.70	2	11.60	11.60	-1	15,510	-0.01%
2020/09/30	1	11.35	0	0.00	11.70	1	15,428	0.01%
2020/09/29	10	11.62	7	11.81	11.70	3	15,331	0.02%
2020/09/28	18	11.21	17	11.30	11.30	1	15,082	0.01%
2020/09/25	1	10.95	5	10.45	10.30	-4	15,003	-0.03%
2020/09/24	1	11.05	0	0.00	11.05	1	15,028	0.01%
2020/09/23	1	11.30	0	0.00	11.20	1	15,112	0.01%
2020/09/22	1	13.05	1	12.70	12.95	0	14,912	0.00%
2020/09/21	1	13.25	2	13.13	13.05	-1	14,723	-0.01%
2020/09/18	0	0.00	4	13.50	13.30	-4	14,571	-0.03%
2020/09/17	1	13.30	0	0.00	13.35	1	14,499	0.01%
2020/09/16	5	13.84	2	14.10	13.40	3	14,458	0.02%
2020/09/15	2	13.85	12	13.96	13.60	-10	14,093	-0.07%
2020/09/14	45	13.90	33	13.92	13.95	12	13,490	0.09%
2020/09/10	1	12.65	0	0.00	12.60	1	12,501	0.01%
2020/09/09	1	12.25	0	0.00	12.60	1	12,495	0.01%
2020/09/07	1	12.65	1	12.55	12.40	0	12,692	0.00%
2020/09/04	1	12.05	0	0.00	12.30	1	12,518	0.01%
2020/09/03	0	0.00	3	12.65	12.70	-3	12,598	-0.02%
2020/09/02	1	12.45	0	0.00	12.35	1	12,540	0.01%
2020/09/01	4	12.50	0	0.00	12.40	4	12,791	0.03%
2020/08/31	0	0.00	0.7	12.40	12.40	-0.7	12,804	-0.01%
2020/08/28	1	12.35	0	0.00	12.35	1	12,926	0.01%
2020/08/26	1	12.35	1	12.45	12.45	0	13,041	0.00%
2020/08/25	1	12.35	0	0.00	12.40	1	13,082	0.01%
2020/08/24	6	12.31	5	12.29	12.30	1	13,164	0.01%
2020/08/21	22	12.30	22	12.25	12.35	0	13,315	0.00%
2020/08/20	1	12.90	2	12.53	11.95	-1	13,678	-0.01%
2020/08/19	1	13.55	2	13.20	13.15	-1	13,485	-0.01%
2020/08/18	7	13.91	1	13.55	13.60	6	13,783	0.04%
2020/08/17	3	13.18	1	13.50	13.50	2	14,643	0.01%
2020/08/14	1	12.45	0	0.00	12.85	1	15,164	0.01%
2020/08/12	1	12.90	1	12.55	12.55	0	15,439	0.00%
2020/08/11	1	12.70	0	0.00	12.85	1	15,645	0.01%
2020/08/07	1	12.80	2	13.05	12.70	-1	15,607	-0.01%
2020/08/06	1	12.80	0	0.00	12.80	1	15,558	0.01%
2020/08/05	2	12.90	2	13.00	12.65	0	15,573	0.00%
2020/08/04	3	12.67	5	12.95	12.70	-2	15,967	-0.01%
2020/08/03	0	0.00	5	12.75	12.70	-5	15,886	-0.03%
2020/07/31	1	12.30	0	0.00	12.45	1	15,792	0.01%
2020/07/30	1	12.15	0	0.00	12.45	1	15,953	0.01%
2020/07/29	1	12.15	0	0.00	12.25	1	16,109	0.01%
2020/07/28	0	0.00	1	12.75	12.30	-1	16,093	-0.01%
2020/07/24	1	12.25	1	11.90	11.90	0	14,983	0.00%
2020/07/23	7	12.65	0	0.00	12.45	7	15,158	0.05%
2020/07/20	1	11.45	3	11.38	11.40	-2	15,784	-0.01%
2020/07/17	11	11.54	1	11.45	11.65	10	16,118	0.06%
2020/07/15	1	11.65	0	0.00	11.70	1	16,935	0.01%
2020/07/14	1	12.10	2	12.15	12.00	-1	17,270	-0.01%
2020/07/13	0	0.00	2	12.20	12.15	-2	17,607	-0.01%
2020/07/10	1	12.80	1	12.25	12.20	0	17,621	0.00%
2020/07/08	0	0.00	2	13.15	13.05	-2	17,545	-0.01%
2020/07/07	1	13.25	0	0.00	12.95	1	17,497	0.01%
2020/07/03	0	0.00	5	13.01	13.00	-5	16,896	-0.03%
2020/07/02	0	0.00	3	12.65	12.70	-3	16,861	-0.02%
2020/07/01	4	12.50	0	0.00	12.50	4	16,738	0.02%
2020/06/24	0	0.00	5	12.39	12.35	-5	16,639	-0.03%
2020/06/23	1	12.55	0	0.00	12.55	1	16,686	0.01%
2020/06/19	0	0.00	5	11.95	12.30	-5	16,686	-0.03%
2020/06/18	5	12.10	0	0.00	12.00	5	16,792	0.03%
2020/06/15	6	12.08	0	0.00	11.85	6	16,769	0.04%
2020/06/12	1	11.25	2	11.40	12.05	-1	16,667	-0.01%
2020/06/10	2	12.08	1	11.90	11.75	1	16,346	0.01%
2020/06/05	1	12.50	0	0.00	12.65	1	15,713	0.01%
2020/05/28	0	0.00	5	12.25	12.20	-5	15,195	-0.03%
2020/05/27	21	12.29	0	12.30	12.30	21	14,948	0.14%
2020/05/26	0	0.00	2	13.20	13.30	-2	14,452	-0.01%
2020/05/25	7	13.64	10	13.89	13.55	-3	14,151	-0.02%
2020/05/22	41	13.93	14	13.90	13.90	27	13,764	0.20%
2020/05/21	20	12.55	40	12.49	13.20	-20	12,518	-0.16%
2020/05/20	65	12.12	41	12.16	12.00	24	11,598	0.21%
2020/05/18	0	0.00	1	12.00	11.95	-1	11,161	-0.01%
2020/05/15	18	11.60	0	0.00	11.75	18	10,866	0.17%
2020/05/14	1	11.50	0	0.00	11.55	1	10,661	0.01%
2020/05/13	0	0.00	14	11.84	11.80	-14	10,538	-0.13%
2020/05/12	2	11.65	8	11.70	11.60	-6	10,400	-0.06%
2020/05/11	6	12.22	2.4	12.27	11.95	3.6	10,201	0.04%
2020/05/08	10	11.55	1	11.70	11.60	9	9,648	0.09%
2020/05/07	1	11.75	0	0.00	11.60	1	9,591	0.01%
2020/05/06	0	0.00	14	11.49	11.55	-14	9,440	-0.15%
2020/05/05	6	11.73	0	0.00	11.55	6	9,290	0.06%
2020/05/04	1	11.75	0	0.00	11.75	1	9,010	0.01%
2020/04/30	4	11.58	0	0.00	11.55	4	8,845	0.05%
2020/04/29	2	11.50	0	0.00	11.45	2	8,535	0.02%
2020/04/28	0	0.00	5	11.93	11.70	-5	8,227	-0.06%
2020/04/27	1	11.85	4	11.93	11.80	-3	7,914	-0.04%
2020/04/24	5	11.55	11	11.83	11.70	-6	7,612	-0.08%
2020/04/23	1	11.00	5.6	11.31	11.70	-4.6	7,064	-0.06%
2020/04/22	2	10.80	10	10.71	10.85	-8	6,507	-0.12%
2020/04/21	10	11.03	3	11.05	11.10	7	6,124	0.11%
2020/04/20	5	10.15	5	10.25	10.35	0	5,379	0.00%
2020/04/17	20	9.94	0	0.00	9.89	20	5,121	0.39%
2020/04/16	90	9.46	90	9.52	9.79	0	4,686	0.00%
2020/04/14	1	8.96	4	9.01	8.90	-3	4,148	-0.07%
2020/04/13	1	8.59	2	8.63	8.68	-1	4,029	-0.02%
2020/04/10	1	8.50	1	8.50	8.50	0	4,032	0.00%
2020/04/09	1	8.68	2	8.72	8.59	-1	4,060	-0.02%
2020/04/08	0	0.00	1	8.63	8.65	-1	4,089	-0.02%
2020/04/07	10	8.64	8	8.64	8.46	2	4,424	0.05%
2020/04/06	3	8.17	2	8.21	8.24	1	4,315	0.02%
2020/03/30	0	0.00	5	8.02	8.08	-5	4,136	-0.12%
2020/03/27	2	8.17	1	8.22	7.98	1	4,087	0.02%
2020/03/26	1	8.04	1	8.17	8.20	0	4,081	0.00%
2020/03/25	1	8.38	0	0.00	8.03	1	3,993	0.03%
2020/03/24	6	7.69	0	0.00	8.16	6	3,796	0.16%
2020/03/19	2	6.03	10	5.88	6.16	-8	3,595	-0.22%
2020/03/17	0	0.00	5	5.76	5.80	-5	3,449	-0.14%
2020/03/16	5	6.49	0	0.00	6.06	5	3,430	0.15%
2020/03/12	0	0.00	6	6.98	6.88	-6	3,411	-0.18%
2020/03/04	0	0.00	10	7.43	7.80	-10	3,387	-0.30%
2020/03/02	0	0.00	2	7.49	7.35	-2	3,376	-0.06%
2020/02/27	0	0.00	0.8	7.40	7.44	-0.8	3,375	-0.02%
2020/02/17	0	0.00	1	7.68	7.67	-1	3,413	-0.03%
2020/02/12	1	8.01	1	7.88	7.91	0	3,421	0.00%
2020/02/07	1	7.66	0	0.00	7.64	1	3,322	0.03%
2020/02/04	1	7.30	0	0.00	7.30	1	3,252	0.03%
2020/01/31	5	7.48	0	0.00	7.43	5	3,207	0.16%
2020/01/30	5	7.35	0	0.00	7.36	5	3,186	0.16%
2020/01/14	10	8.23	0	0.00	8.23	10	3,137	0.32%
2020/01/13	0	0.00	7	8.25	8.22	-7	3,111	-0.22%
2020/01/08	0	0.00	18	8.09	8.10	-18	3,112	-0.58%
2020/01/07	1	8.18	0	0.00	8.22	1	3,091	0.03%
2020/01/06	4	8.35	0	0.00	8.36	4	3,059	0.13%
2020/01/03	10	9.04	4	8.70	8.65	6	2,999	0.20%
2020/01/02	14	9.12	0	0.00	9.03	14	2,890	0.48%
2019/12/31	2	8.79	5	8.81	9.13	-3	2,791	-0.11%
2019/12/26	61	8.46	0	0.00	8.44	61	2,247	2.71%
2019/12/25	100	8.47	0	0.00	8.47	100	2,243	4.46%
2019/12/24	359	8.57	0	0.00	8.51	359	2,251	15.95%	大買/鉅額交易
2019/12/23	687	8.68	0	0.00	8.59	687	2,375	28.93%	大買/鉅額交易
2019/12/20	374	8.54	0	0.00	8.52	374	2,255	16.58%	大買/鉅額交易
2019/12/19	156	8.46	0	0.00	8.54	156	2,273	6.86%	大買/鉅額交易
2019/12/18	24	8.49	0	0.00	8.44	24	2,281	1.05%
2019/12/12	5	8.31	0	0.00	8.31	5	2,127	0.24%
2019/11/22	0	0.00	1	8.02	8.01	-1	1,967	-0.05%
2019/10/29	0	0.00	9	8.33	8.22	-9	1,970	-0.46%
2019/10/17	0	0.00	1	8.29	8.31	-1	2,144	-0.05%
2019/09/03	0.1	8.00	0	0.00	8.04	0.1	1,505	0.01%
2019/08/21	0	0.00	5	8.15	8.15	-5	1,472	-0.34%
2019/08/20	7	8.34	0	0.00	8.15	7	1,468	0.48%
2019/07/25	0	8.55	0	0.00	8.58	0	1,591	0.00%
2019/06/27	1	8.23	0	0.00	8.21	1	2,765	0.04%
2019/05/17	0	0.00	2	8.01	7.75	-2	3,070	-0.07%
2019/05/16	1	8.10	0	0.00	7.98	1	3,068	0.03%
2019/04/25	10	9.50	10	9.38	9.31	0	3,367	0.00%
2019/04/15	0	0.00	0.5	8.73	8.75	-0.5	2,591	-0.02%
2019/03/22	2	8.40	0	0.00	8.30	2	2,171	0.09%
2018/12/13	1	9.55	1	9.42	9.39	0	2,880	0.00%
2018/12/05	0.1	9.46	0	0.00	9.51	0.1	2,796	0.00%
2018/11/19	0	0.00	1	8.63	8.65	-1	2,738	-0.04%
2018/10/31	0	0.00	5.1	7.25	7.30	-5.1	3,407	-0.15%
2018/10/26	20	7.15	0	0.00	6.90	20	3,630	0.55%
2018/10/24	10	7.98	0	0.00	7.89	10	3,580	0.28%
2018/10/23	0	0.00	0.3	7.96	7.95	-0.3	3,702	-0.01%
2018/10/12	0.1	8.16	0	0.00	8.21	0.1	5,755	0.00%
2018/10/11	21	8.22	0	0.00	8.14	21	5,852	0.36%
2018/09/27	5	10.05	0	0.00	10.00	5	6,456	0.08%
2018/09/17	22	9.58	0	0.00	9.56	22	8,151	0.27%
2018/09/12	2	9.33	0	0.00	9.30	2	9,175	0.02%
2018/09/10	0	0.00	2	9.15	9.15	-2	9,924	-0.02%
2018/09/07	152	9.70	0	0.00	9.61	152	10,225	1.49%	大買/鉅額交易
2018/09/06	20	10.10	0	0.00	10.05	20	10,733	0.19%
2018/09/04	90	10.25	0	0.00	10.30	90	12,087	0.74%
2018/09/03	230	10.39	0	0.00	10.25	230	12,685	1.81%	大買/鉅額交易
2018/08/31	13	10.45	0	0.00	10.55	13	13,900	0.09%
2018/08/30	107	10.48	0	0.00	10.40	107	14,750	0.73%	大買/鉅額交易
2018/08/13	1	10.25	51	10.48	10.30	-50	17,346	-0.29%
2018/08/09	1	11.55	22	11.41	11.25	-21	17,162	-0.12%
2018/08/08	1	12.15	0	0.00	11.75	1	17,058	0.01%
2018/08/02	0	0.00	53	11.59	11.50	-53	16,835	-0.31%
2018/08/01	10	12.25	3	12.23	12.25	7	16,735	0.04%
2018/07/31	20	12.20	2	12.25	12.15	18	16,709	0.11%
2018/07/30	5	12.40	0	0.00	12.15	5	16,774	0.03%
2018/07/27	0	0.00	4	12.43	12.40	-4	16,647	-0.02%
2018/07/25	10	12.85	2	12.85	12.85	8	16,582	0.05%
2018/07/24	16	12.65	18	12.87	13.05	-2	16,509	-0.01%
2018/07/23	22	12.59	0	0.00	12.45	22	16,330	0.13%
2018/07/20	101	13.56	45	13.42	13.10	56	16,155	0.35%	大買/
2018/07/19	4	12.14	7	12.71	13.00	-3	15,369	-0.02%
2018/07/18	10	11.55	0	0.00	12.00	10	14,633	0.07%
2018/07/17	1	11.30	0	0.00	11.30	1	14,501	0.01%
2018/07/13	0	0.00	1	11.50	11.40	-1	14,436	-0.01%
2018/07/11	0	0.00	5	11.35	11.15	-5	14,366	-0.03%
2018/07/06	4	11.15	0	0.00	11.20	4	14,090	0.03%
2018/07/03	6	11.89	4	11.95	11.90	2	13,729	0.01%
2018/07/02	8	13.01	2	12.88	12.70	6	13,515	0.04%
2018/06/29	0	0.00	5	12.80	12.80	-5	12,993	-0.04%
2018/06/28	0	0.00	20	11.65	11.65	-20	12,610	-0.16%
2018/06/27	12	12.08	0	0.00	11.70	12	12,541	0.10%
2018/06/26	1	11.90	0.7	12.00	12.00	0.3	12,418	0.00%
2018/06/25	3	11.90	0	0.00	11.90	3	12,183	0.02%
2018/06/22	2	12.90	0	0.00	12.90	2	11,922	0.02%
2018/06/20	9	13.39	24	13.37	13.50	-15	11,318	-0.13%
2018/06/15	20	13.65	5	13.57	13.85	15	10,719	0.14%
2018/06/14	8	14.11	26	14.24	13.55	-18	10,476	-0.17%
2018/06/13	12	14.64	16	14.58	14.50	-4	9,958	-0.04%
2018/06/12	1	13.90	4	14.60	13.90	-3	9,156	-0.03%
2018/06/11	21	13.89	5	14.10	13.90	16	8,799	0.18%
2018/06/08	13	13.76	50	14.01	13.60	-37	8,242	-0.45%
2018/06/07	55	13.25	47	12.81	13.30	8	7,087	0.11%
2018/06/06	54	11.99	9	11.91	12.10	45	6,550	0.69%
2018/06/05	100	11.20	10	11.60	11.00	90	5,375	1.67%
2018/06/04	3	10.50	3	10.60	10.65	0	5,547	0.00%
2018/06/01	127	11.30	119	11.59	10.65	8	6,029	0.13%	大買/大賣/
2018/05/31	3	10.45	1	10.30	10.55	2	5,436	0.04%
2018/03/14	0	0.00	10	10.10	10.15	-10	8,497	-0.12%
2018/03/12	10	10.50	0	0.00	10.30	10	8,410	0.12%
2018/03/09	0	0.00	21	9.88	9.92	-21	8,149	-0.26%
2018/03/08	40	10.23	21	10.20	10.05	19	8,080	0.24%
2018/03/07	40	10.15	50	10.13	10.15	-10	7,635	-0.13%
2018/03/05	0	0.00	3	9.55	9.31	-3	7,890	-0.04%
2018/03/02	3	9.41	10	9.36	9.40	-7	7,816	-0.09%
2018/02/26	14	9.35	10	9.18	9.12	4	7,850	0.05%
2018/02/23	20	9.22	10	9.06	9.21	10	7,688	0.13%
2018/02/05	2	9.12	0	0.00	9.31	2	7,563	0.03%
2018/02/02	0	0.00	1	9.60	9.61	-1	7,551	-0.01%
2018/01/30	1	10.65	35	10.80	10.40	-34	7,169	-0.47%
2018/01/29	30	10.57	20	10.75	11.05	10	6,499	0.15%
2018/01/26	45	9.48	0	0.00	10.05	45	5,812	0.77%
2018/01/24	63	9.31	0	0.00	9.36	63	5,212	1.21%
2018/01/23	5	9.16	0	0.00	9.20	5	5,148	0.10%
2018/01/16	20	9.40	20.3	9.25	9.20	-0.3	5,602	-0.01%
2018/01/15	0	0.00	2	9.27	9.28	-2	5,676	-0.04%
2018/01/09	0	0.00	1	9.22	9.09	-1	7,179	-0.01%
2018/01/08	1	9.57	1	9.68	9.28	0	7,609	0.00%
2018/01/05	10	9.20	2	9.47	9.36	8	7,690	0.10%
2018/01/04	10	9.17	0	0.00	9.15	10	7,764	0.13%
2018/01/03	0	0.00	1	9.15	9.07	-1	7,854	-0.01%
2018/01/02	1	9.00	1	9.02	9.02	0	7,838	0.00%