矽統 (2363)-群益金鼎-高雄券商分點個股進出

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
61.7
漲跌
▲1.5
漲幅
+2.49%
成交量
46,708張
產業
上市半導體類股
772人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

矽統 (2363)籌碼相關－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/22	34.1	60.49	37.2	61.00	61.70	-3.1	46,763	-0.01%
2024/05/21	56.2	61.01	50.1	60.77	60.20	6.1	46,145	0.01%
2024/05/20	66.1	61.54	68.5	61.80	61.00	-2.4	45,507	-0.01%
2024/05/17	62.1	60.84	69.4	61.11	61.00	-7.4	44,142	-0.02%
2024/05/16	31	59.98	36.2	60.10	58.70	-5.2	42,708	-0.01%
2024/05/15	44.1	60.48	42.1	60.65	59.20	2	42,317	0.00%
2024/05/14	39.1	58.87	52.2	58.93	59.30	-13.1	41,266	-0.03%
2024/05/13	37.1	55.22	37.4	55.09	55.70	-0.3	40,136	0.00%
2024/05/10	20	55.04	24	55.33	55.20	-4	39,554	-0.01%
2024/05/09	41.1	58.32	31.1	58.68	56.20	10	39,145	0.03%
2024/05/08	49	58.27	61.1	57.79	59.10	-12.1	38,130	-0.03%
2024/05/07	53.2	56.86	49	56.21	55.00	4.2	36,982	0.01%
2024/05/06	41.3	57.59	48	57.36	57.60	-6.7	36,235	-0.02%
2024/05/03	79.3	57.85	67	57.77	56.20	12.3	35,684	0.03%
2024/05/02	74.5	60.29	105	59.70	58.10	-30.5	34,469	-0.09%	大賣/
2024/04/30	171	62.25	171.2	62.20	61.80	-0.2	33,322	0.00%	大買/大賣/
2024/04/29	62.6	64.02	37	64.03	61.90	25.6	31,505	0.08%
2024/04/26	26.1	71.42	20	74.06	68.60	6.1	29,997	0.02%
2024/04/25	32.1	71.51	16.2	71.17	72.60	15.9	29,657	0.05%
2024/04/24	13.2	67.62	17.4	67.98	70.00	-4.2	29,439	-0.01%
2024/04/23	11.1	63.90	42.3	63.90	64.50	-31.2	29,290	-0.11%
2024/04/22	20	64.68	20.4	64.22	63.20	-0.4	29,103	0.00%
2024/04/19	44.7	66.56	36	66.87	68.20	8.7	28,760	0.03%
2024/04/18	34.3	71.12	29.4	71.22	69.20	4.9	28,176	0.02%
2024/04/17	51.6	66.58	38.5	66.85	68.90	13	27,846	0.05%
2024/04/16	33.1	61.62	95.5	60.51	63.00	-62.4	27,594	-0.23%
2024/04/15	19.2	61.35	35.4	61.17	62.00	-16.2	27,808	-0.06%
2024/04/12	201.1	61.38	154.6	61.65	61.40	46.5	27,415	0.17%	大買/大賣/
2024/04/11	113.3	55.60	178.8	55.64	58.50	-65.6	22,059	-0.30%	大買/大賣/
2024/04/10	120.6	50.77	169	51.63	53.20	-48.4	19,819	-0.24%	大買/大賣/
2024/04/09	214.1	50.00	219.7	49.94	50.60	-5.6	17,036	-0.03%	大買/大賣/
2024/04/08	0	0.00	30.4	46.05	46.05	-30.4	14,346	-0.21%
2024/04/03	2	41.90	19.1	41.90	41.90	-17.1	14,281	-0.12%
2024/04/02	12	38.05	2	38.00	38.10	10	14,273	0.07%
2024/04/01	13	38.38	14	38.49	38.50	-1	14,494	-0.01%
2024/03/29	7.1	37.54	20	37.73	37.85	-12.9	14,588	-0.09%
2024/03/28	3.1	37.93	0	0.00	37.50	3.1	14,715	0.02%
2024/03/27	2.1	38.58	0.1	38.75	38.15	2	14,831	0.01%
2024/03/26	11	39.36	8.2	39.15	38.75	2.8	15,002	0.02%
2024/03/25	8.1	40.10	2	40.40	39.65	6.1	15,320	0.04%
2024/03/22	15	40.16	5	40.03	40.20	10	15,669	0.06%
2024/03/21	10	39.18	15	39.24	39.60	-5	16,151	-0.03%
2024/03/20	10	39.02	9	39.14	38.60	1	19,825	0.01%
2024/03/19	19	39.30	9	39.42	39.00	10	22,951	0.04%
2024/03/18	15.2	38.85	34	39.05	39.35	-18.8	23,371	-0.08%
2024/03/15	19.1	39.12	28	39.26	39.00	-8.9	23,636	-0.04%
2024/03/14	13	39.90	8	39.99	39.45	5	23,890	0.02%
2024/03/13	29	41.45	14	40.73	40.55	15	24,017	0.06%
2024/03/12	11	41.20	21	41.24	41.50	-10	24,233	-0.04%
2024/03/11	24	40.89	54	40.87	40.70	-30	24,409	-0.12%
2024/03/08	31.2	41.21	18.1	41.44	40.65	13.1	24,725	0.05%
2024/03/07	33.1	42.28	53.2	42.18	41.65	-20.2	25,018	-0.08%
2024/03/06	4.1	43.17	10	43.00	43.00	-6	25,327	-0.02%
2024/03/05	13.2	43.57	20	43.59	43.60	-6.8	25,794	-0.03%
2024/03/04	45.1	44.06	31	44.91	43.35	14.1	26,196	0.05%
2024/03/01	24.3	43.98	26.6	43.98	43.60	-2.3	26,463	-0.01%
2024/02/29	15.1	43.14	9.2	43.24	43.05	5.9	26,553	0.02%
2024/02/27	169.4	45.04	101	46.08	43.80	68.4	26,962	0.25%	大買/大賣/
2024/02/26	37.5	45.07	65.1	44.89	45.85	-27.6	26,527	-0.10%
2024/02/23	15.5	43.16	11	42.85	42.70	4.5	27,032	0.02%
2024/02/22	14.4	44.38	4.1	44.52	44.00	10.3	27,709	0.04%
2024/02/21	18.3	43.98	31.1	44.07	44.00	-12.8	28,781	-0.04%
2024/02/20	26.1	44.06	3.1	44.57	43.50	23	29,589	0.08%
2024/02/19	38.2	44.55	22	44.49	44.30	16.1	30,259	0.05%
2024/02/16	43	44.74	32	44.78	44.95	11	31,962	0.03%
2024/02/15	5	43.66	42.1	42.89	43.70	-37.1	32,241	-0.11%
2024/02/05	22	41.09	11	41.35	40.85	11	32,947	0.03%
2024/02/02	29	42.80	14	42.46	41.70	15	34,557	0.04%
2024/02/01	13	42.58	32	42.10	42.70	-19	36,936	-0.05%
2024/01/31	13	41.60	6	41.80	41.40	7	38,751	0.02%
2024/01/30	8	41.98	4	41.90	41.85	4	39,939	0.01%
2024/01/29	10	42.05	23	42.15	42.30	-13	41,821	-0.03%
2024/01/26	13	42.82	16	42.78	42.15	-3	45,394	-0.01%
2024/01/25	12	43.24	12	43.18	43.15	0	45,917	0.00%
2024/01/24	10	43.82	7	43.74	43.35	3	46,101	0.01%
2024/01/23	26	44.04	23	44.21	43.85	3	46,247	0.01%
2024/01/22	21	43.49	43.1	43.94	44.15	-22	46,243	-0.05%
2024/01/19	11	41.75	6	41.91	42.25	5	46,066	0.01%
2024/01/18	19	41.47	10	41.66	41.30	9	46,109	0.02%
2024/01/17	33	41.48	35	42.15	42.25	-2	46,249	0.00%
2024/01/16	12	41.81	14	41.87	41.65	-2	46,486	0.00%
2024/01/15	16	42.72	12	42.86	42.50	4	46,682	0.01%
2024/01/12	9	42.96	2	43.15	42.55	7	47,017	0.01%
2024/01/11	12	42.97	16.4	43.10	43.65	-4.3	47,501	-0.01%
2024/01/10	16	42.26	59.2	42.63	43.20	-43.2	48,193	-0.09%
2024/01/09	59.8	41.97	40.2	41.59	41.60	19.6	52,678	0.04%
2024/01/08	11	45.11	8	45.05	44.80	3	55,091	0.01%
2024/01/05	29.1	45.48	1	45.30	45.25	28.1	60,292	0.05%
2024/01/04	8	46.25	4	46.45	45.70	4	63,654	0.01%
2024/01/03	30	45.83	84	46.11	46.65	-54	65,226	-0.08%
2024/01/02	15	45.26	8	45.11	45.15	7	65,954	0.01%
2023/12/29	17	45.56	11	45.72	45.60	6	66,789	0.01%
2023/12/28	19	46.15	5	46.75	45.65	14	67,321	0.02%
2023/12/27	24	46.60	40	46.63	46.35	-16	67,758	-0.02%
2023/12/26	23	46.00	23	46.17	45.85	0	68,886	0.00%
2023/12/25	27	46.10	22.4	46.32	45.60	4.6	70,021	0.01%
2023/12/22	24	46.20	18	46.16	46.05	6	70,595	0.01%
2023/12/21	43.1	46.57	8	46.81	46.40	35.1	71,691	0.05%
2023/12/20	27	47.27	54	47.38	47.45	-27	72,703	-0.04%
2023/12/19	44	46.57	49	46.71	46.90	-5	73,667	-0.01%
2023/12/18	72.2	46.36	50	46.42	46.20	22.2	74,138	0.03%
2023/12/15	227.3	50.43	137.2	49.43	47.50	90.1	74,603	0.12%	大買/大賣/
2023/12/14	89	51.10	173.6	51.24	52.00	-84.6	72,209	-0.12%	大賣/
2023/12/13	25	46.22	66.1	46.30	47.35	-41.1	71,735	-0.06%
2023/12/12	76	45.92	43	45.78	45.35	33	73,351	0.05%
2023/12/11	45	45.78	66.1	45.88	46.00	-21.1	74,654	-0.03%
2023/12/08	20	45.11	6.7	45.49	44.85	13.3	75,374	0.02%
2023/12/07	34	45.28	9.9	45.48	44.90	24.1	76,947	0.03%
2023/12/06	35.3	46.15	34	46.27	45.80	1.3	79,140	0.00%
2023/12/05	20.4	46.14	23	46.28	45.85	-2.7	80,470	0.00%
2023/12/04	50	48.33	20	48.74	47.40	30	81,221	0.04%
2023/12/01	39	48.62	47.1	48.68	48.30	-8.1	83,022	-0.01%
2023/11/30	58	48.14	49	48.34	48.50	9	84,404	0.01%
2023/11/29	104	48.36	53.1	48.34	48.00	51	85,866	0.06%	大買/
2023/11/28	42.1	47.78	43.1	47.33	48.40	-1	89,205	0.00%
2023/11/27	36	46.79	39	47.10	46.10	-3	90,643	0.00%
2023/11/24	54	47.93	53	48.28	47.00	1	93,327	0.00%
2023/11/22	61.1	50.32	54.5	50.51	50.30	6.6	96,878	0.01%
2023/11/21	33	50.08	29.1	50.48	49.35	3.9	98,689	0.00%
2023/11/20	68.2	50.00	101	50.37	49.60	-32.9	102,740	-0.03%	大賣/
2023/11/17	84.1	49.00	88.1	49.04	49.00	-4	103,925	0.00%
2023/11/16	52.9	47.83	61.1	47.96	48.50	-8.2	105,989	-0.01%
2023/11/15	147	48.11	118.3	48.10	48.15	28.8	107,828	0.03%	大買/大賣/
2023/11/14	73.1	45.95	64.2	46.24	45.70	8.9	109,022	0.01%
2023/11/13	76	44.94	73.8	44.97	45.40	2.2	109,394	0.00%
2023/11/10	131	45.09	147.1	45.36	45.10	-16.1	109,625	-0.01%	大買/大賣/
2023/11/09	104.5	45.88	88.4	45.70	44.15	16.1	109,470	0.01%	大買/
2023/11/08	95.2	49.72	71.2	49.81	49.00	24	108,731	0.02%
2023/11/07	70	53.58	55.9	53.65	52.80	14.1	107,853	0.01%
2023/11/06	103.3	52.18	108.1	51.85	53.70	-4.8	107,781	0.00%	大買/大賣/
2023/11/03	170.4	55.45	123.2	54.66	52.30	47.1	106,883	0.04%	大買/大賣/
2023/11/02	14.3	56.58	31.1	56.18	58.10	-16.8	103,784	-0.02%
2023/11/01	9	51.07	13	51.42	53.40	-4	103,252	0.00%
2023/10/31	15	51.29	3.1	52.32	49.80	11.9	103,057	0.01%
2023/10/30	12	51.30	17	50.19	51.60	-5	103,103	0.00%
2023/10/27	19	51.19	28.2	51.00	50.00	-9.2	103,762	-0.01%
2023/10/26	12.1	52.15	9	52.29	51.70	3.1	103,820	0.00%
2023/10/25	9.7	53.02	10.2	53.02	53.00	-0.5	103,793	0.00%
2023/10/24	11.6	51.33	29.2	51.14	51.90	-17.6	103,586	-0.02%
2023/10/23	15.1	54.06	14.5	53.99	54.00	0.5	103,079	0.00%
2023/10/20	13	53.52	16.2	53.71	53.70	-3.2	102,750	0.00%
2023/10/19	22.2	49.75	73.3	50.24	53.40	-51	102,321	-0.05%
2023/10/18	50.4	51.14	66.1	50.78	49.50	-15.6	101,714	-0.02%
2023/10/17	165.4	53.42	189.7	53.02	54.10	-24.3	100,798	-0.02%	大買/大賣/
2023/10/16	160.2	48.61	153.3	48.59	49.95	6.9	96,026	0.01%	大買/大賣/
2023/10/13	263.4	45.31	276.8	45.62	47.70	-13.4	92,963	-0.01%	大買/大賣/
2023/10/12	152	43.77	145.3	43.88	44.95	6.7	87,730	0.01%	大買/大賣/
2023/10/11	29	39.08	134.2	39.45	40.90	-105.2	84,240	-0.12%	大賣/鉅額交易
2023/10/06	117.1	37.63	95.1	37.76	37.20	22	82,489	0.03%	大買/
2023/10/05	87.1	37.83	112.2	37.96	37.95	-25.1	81,453	-0.03%	大賣/
2023/10/04	55	36.79	88.4	36.79	37.35	-33.4	80,502	-0.04%
2023/10/03	38.1	36.49	42	36.49	36.40	-3.9	79,845	0.00%
2023/10/02	103.3	37.75	90	37.85	36.50	13.3	79,262	0.02%	大買/
2023/09/28	205.4	38.26	63.1	38.25	37.75	142.3	77,939	0.18%	大買/鉅額交易
2023/09/27	83.3	37.57	78.5	37.67	38.00	4.8	76,725	0.01%
2023/09/26	103.4	38.05	85.2	38.05	37.35	18.1	75,989	0.02%	大買/
2023/09/25	120.4	37.55	136.2	37.81	37.70	-15.9	74,687	-0.02%	大買/大賣/
2023/09/22	93.1	36.98	133.1	37.09	37.55	-39.9	73,425	-0.05%	大賣/
2023/09/21	105	36.76	64	36.98	36.60	41	72,061	0.06%	大買/
2023/09/20	76	36.69	54	36.93	36.70	22	71,159	0.03%
2023/09/19	63	36.82	78.6	36.95	37.20	-15.6	70,097	-0.02%
2023/09/18	162.2	37.40	61	37.12	36.05	101.2	68,715	0.15%	大買/鉅額交易
2023/09/15	91	38.32	116	38.51	38.90	-25	66,004	-0.04%	大賣/
2023/09/14	124	36.71	141.2	36.81	37.55	-17.2	63,884	-0.03%	大買/大賣/
2023/09/13	57	35.42	97.1	35.51	36.10	-40.1	62,170	-0.06%
2023/09/12	178.1	35.37	163	35.33	34.85	15.1	61,057	0.02%	大買/大賣/
2023/09/11	143.1	37.77	81.2	37.57	36.40	61.9	59,194	0.10%	大買/
2023/09/08	137.2	37.17	143	37.18	37.80	-5.9	56,743	-0.01%	大買/大賣/
2023/09/07	99	36.74	146	36.82	37.20	-47	55,150	-0.09%	大賣/
2023/09/06	165	37.27	141.2	37.62	36.45	23.8	53,971	0.04%	大買/大賣/
2023/09/05	133	35.89	156.8	36.05	36.60	-23.8	51,580	-0.05%	大買/大賣/
2023/09/04	177	36.44	124.5	36.45	35.85	52.5	49,640	0.11%	大買/大賣/
2023/09/01	330.1	37.81	319	37.85	37.80	11.1	47,580	0.02%	大買/大賣/
2023/08/31	107	34.77	151.1	34.91	35.50	-44.1	43,695	-0.10%	大買/大賣/
2023/08/30	209.2	34.02	329.1	33.91	34.45	-119.9	41,668	-0.29%	大買/大賣/鉅額交易
2023/08/29	313.1	34.46	231.2	34.40	33.60	81.9	38,568	0.21%	大買/大賣/
2023/08/28	272	33.50	254	33.54	33.45	18	34,809	0.05%	大買/大賣/
2023/08/25	149	34.12	165.1	34.40	33.70	-16.1	33,163	-0.05%	大買/大賣/
2023/08/24	291.3	34.13	218.1	34.24	34.30	73.2	30,072	0.24%	大買/大賣/
2023/08/23	47	31.46	111.7	31.88	33.00	-64.7	25,165	-0.26%	大賣/
2023/08/22	171	30.08	119	30.13	30.00	52	22,764	0.23%	大買/大賣/
2023/08/21	64	28.11	220	28.22	29.00	-156	19,741	-0.79%	大賣/鉅額交易
2023/08/18	235	27.48	177	27.77	26.40	58	16,996	0.34%	大買/大賣/
2023/08/17	58	25.90	84.5	25.78	26.40	-26.5	13,919	-0.19%
2023/08/16	76.1	24.60	91	24.71	24.00	-14.9	12,651	-0.12%
2023/08/15	162.6	25.70	151.1	25.86	25.70	11.5	11,336	0.10%	大買/大賣/
2023/08/14	107.2	25.34	89.2	24.97	25.75	18	9,722	0.19%	大買/
2023/08/11	58.6	23.67	131.9	23.54	24.00	-73.3	7,896	-0.93%	大賣/
2023/08/10	108.9	23.24	44.4	23.01	23.25	64.5	6,754	0.95%	大買/
2023/08/09	109	21.52	59	21.81	22.45	50	5,538	0.90%	大買/
2023/08/08	27	20.38	28	20.59	21.30	-1	4,467	-0.02%
2023/08/07	26.1	19.18	15	19.57	19.50	11.1	3,922	0.28%
2023/08/04	12	19.34	16	19.29	19.35	-4	3,829	-0.10%
2023/08/02	34.2	19.74	15	20.37	19.50	19.2	3,726	0.52%
2023/08/01	129	20.67	130.1	21.00	20.40	-1.1	3,400	-0.03%	大買/大賣/
2023/07/31	9	19.99	12.5	19.79	20.20	-3.5	2,502	-0.14%
2023/07/28	1	18.40	4	18.48	18.40	-3	2,135	-0.14%
2023/07/27	2	18.00	10	17.77	17.95	-8	1,965	-0.41%
2023/07/26	6	17.14	5	17.25	17.10	1	1,877	0.05%
2023/07/20	3	17.15	0	0.00	17.25	3	1,839	0.16%
2023/07/18	8	18.28	1	18.85	18.00	7	1,774	0.39%
2023/07/17	0	0.00	14	17.18	18.40	-14	1,632	-0.86%
2023/07/14	2	16.73	0	0.00	16.75	2	1,578	0.13%
2023/07/13	8	16.79	1	16.80	16.70	7	1,575	0.44%
2023/07/10	0	0.00	186.4	17.21	17.30	-186.4	1,534	-12.15%	大賣/鉅額交易
2023/07/05	0	0.00	1	18.80	18.85	-1	1,370	-0.07%
2023/07/03	5	18.40	0.2	18.35	18.35	4.8	1,236	0.39%
2023/06/30	80	18.08	10	18.20	18.25	70	1,224	5.72%
2023/06/29	54	18.15	0	0.00	18.05	54	1,218	4.43%
2023/06/27	5	18.05	0	0.00	18.00	5	1,227	0.41%
2023/06/19	0	0.00	2	18.30	18.35	-2	1,202	-0.17%
2023/06/16	0	0.00	6	18.35	18.35	-6	1,212	-0.49%
2023/06/15	0	0.00	20	18.10	18.25	-20	1,202	-1.66%
2023/06/08	1	17.85	0	0.00	17.80	1	1,167	0.09%
2023/06/05	1	18.05	0	0.00	17.95	1	1,276	0.08%
2023/06/02	0	0.00	7.4	17.65	17.70	-7.4	1,290	-0.58%
2023/05/31	2	17.70	0	0.00	17.65	2	1,395	0.14%
2023/05/29	0	0.00	5	17.90	17.75	-5	1,434	-0.35%
2023/05/26	5	17.55	0	0.00	17.55	5	1,506	0.33%
2023/05/23	0.1	17.50	0	0.00	17.55	0.1	1,670	0.01%
2023/05/17	1	17.50	0	0.00	17.45	1	1,690	0.06%
2023/05/16	0	0.00	7	17.30	17.35	-7	1,689	-0.41%
2023/05/15	2	17.10	0	0.00	17.10	2	1,695	0.12%
2023/05/12	0	0.00	3	17.05	17.15	-3	1,722	-0.17%
2023/05/11	5	17.10	0	0.00	17.05	5	1,748	0.29%
2023/05/10	0	0.00	1	17.30	17.30	-1	1,776	-0.06%
2023/05/02	0	0.00	2	17.50	17.60	-2	2,143	-0.09%
2023/04/24	1	17.75	0	0.00	17.70	1	2,173	0.05%
2023/04/21	0.2	17.90	0	0.00	17.65	0.2	2,174	0.01%
2023/04/20	1	17.95	0	0.00	17.90	1	2,181	0.05%
2023/04/14	1	18.70	0	0.00	18.60	1	2,173	0.05%
2023/04/13	1	18.80	0	0.00	18.75	1	2,174	0.05%
2023/04/12	0.1	18.80	0	0.00	18.95	0.1	2,181	0.00%
2023/04/11	0	0.00	2	18.75	18.70	-2	2,193	-0.09%
2023/04/10	1	18.80	2	18.80	18.75	-1	2,272	-0.04%
2023/04/07	0	0.00	50	18.80	18.80	-50	2,382	-2.10%
2023/04/06	0	0.00	15	18.70	18.70	-15	2,377	-0.63%
2023/03/31	1	18.80	0	0.00	18.80	1	2,378	0.04%
2023/03/30	0	0.00	5	18.68	18.65	-5	2,381	-0.21%
2023/03/28	2	18.90	0	0.00	18.60	2	2,393	0.08%
2023/03/27	0	0.00	10	18.85	18.90	-10	2,399	-0.42%
2023/03/24	2	18.90	11.3	18.90	18.90	-9.3	2,411	-0.38%
2023/03/23	0	0.00	15	18.80	18.85	-15	2,404	-0.62%
2023/03/22	3	18.90	0	0.00	18.90	3	2,514	0.12%
2023/03/20	0	18.70	10	18.75	18.75	-10	2,493	-0.40%
2023/03/17	4	18.65	0	0.00	18.75	4	2,500	0.16%
2023/03/15	15	18.55	0	0.00	18.40	15	2,485	0.60%
2023/03/14	0.7	18.40	0	0.00	18.30	0.7	2,503	0.03%
2023/03/13	0	0.00	12	18.29	18.45	-12	2,523	-0.48%
2023/03/09	20	19.15	1	19.05	18.90	19	2,567	0.74%
2023/03/08	2	18.95	1	18.90	18.90	1	2,646	0.04%
2023/03/07	2	18.60	27	18.60	18.80	-25	2,610	-0.96%
2023/03/06	1	18.85	1	19.05	18.75	0	2,578	0.00%
2023/03/03	8	18.70	2	18.73	18.70	6	2,542	0.24%
2023/03/02	0	0.00	1	18.45	18.50	-1	2,473	-0.04%
2023/02/24	10	18.85	0	0.00	18.45	10	2,439	0.41%
2023/02/23	5	18.25	10	18.70	18.80	-5	2,341	-0.21%
2023/02/22	5	17.85	16	17.85	17.85	-11	2,203	-0.50%
2023/02/21	7	18.15	26	18.11	18.10	-19	2,206	-0.86%
2023/02/20	10	18.15	5	18.10	18.15	5	2,224	0.22%
2023/02/17	5	17.70	7	17.85	17.90	-2	2,257	-0.09%
2023/02/15	9	17.68	0	0.00	17.65	9	2,368	0.38%
2023/02/14	0	0.00	5	17.75	17.80	-5	2,387	-0.21%
2023/02/10	11	17.69	0	0.00	17.60	11	2,507	0.44%
2023/02/09	1	18.05	0	0.00	17.95	1	2,568	0.04%
2023/02/08	2	18.15	5.2	18.25	18.25	-3.2	2,557	-0.12%
2023/02/07	0	0.00	0	18.00	18.00	0	2,521	0.00%
2023/02/06	5	17.85	0	0.00	17.85	5	2,516	0.20%
2023/02/03	8	18.08	5	18.15	18.10	3	2,512	0.12%
2023/02/02	4.3	18.11	4	18.18	18.45	0.3	2,443	0.01%
2023/02/01	10	17.40	0	0.00	17.35	10	2,258	0.44%
2023/01/31	0	0.00	6	17.23	17.30	-6	2,247	-0.27%
2023/01/30	1	17.05	0	0.00	17.15	1	2,226	0.04%
2023/01/17	5	16.55	0	0.00	16.70	5	2,192	0.23%
2023/01/16	0	0.00	2	16.60	16.60	-2	2,206	-0.09%
2023/01/13	2	16.60	0	0.00	16.50	2	2,209	0.09%
2023/01/12	1.1	16.88	0	0.00	16.65	1.1	2,216	0.05%
2023/01/09	0	0.00	10	16.90	16.85	-10	2,240	-0.45%
2023/01/06	5	16.55	0	0.00	16.55	5	2,226	0.22%
2023/01/05	0	0.00	2	16.75	16.50	-2	2,262	-0.09%
2023/01/04	7	16.41	6	16.55	16.60	1	2,282	0.04%
2023/01/03	10	16.23	15	16.40	16.20	-5	2,273	-0.22%
2022/12/29	5	16.25	0	0.00	16.25	5	2,268	0.22%
2022/12/28	11	16.70	6	16.77	16.60	5	2,261	0.22%
2022/12/27	5	16.64	13	16.71	16.80	-8	2,197	-0.36%
2022/12/26	0	0.00	0.7	15.90	15.90	-0.7	2,089	-0.03%
2022/12/16	25.1	16.56	0	0.00	16.60	25.1	2,147	1.17%
2022/12/15	2.1	16.85	0	0.00	16.90	2.1	2,136	0.10%
2022/12/12	0	0.00	3	16.40	16.45	-3	2,012	-0.15%
2022/12/08	0.7	16.65	0	0.00	16.45	0.7	2,037	0.03%
2022/12/07	0	0.00	30	16.70	16.70	-30	2,019	-1.49%
2022/12/06	0	0.00	2.2	17.30	16.95	-2.2	2,003	-0.11%
2022/12/05	12.2	17.67	0	0.00	17.55	12.2	1,984	0.61%
2022/12/02	0.1	17.80	21	17.68	17.80	-21	1,973	-1.06%
2022/12/01	10	17.68	1	17.95	17.65	9	1,981	0.45%
2022/11/30	2	17.70	11	17.62	17.85	-9	1,926	-0.47%
2022/11/29	12	16.79	15	16.87	16.90	-3	1,819	-0.16%
2022/11/28	10	16.75	0	0.00	16.90	10	1,830	0.55%
2022/11/25	21	16.90	0	0.00	16.90	21	1,846	1.14%
2022/11/23	5	16.85	5	17.05	16.80	0	1,849	0.00%
2022/11/21	0	0.00	20	16.75	16.75	-20	1,881	-1.06%
2022/11/18	6	17.02	0	0.00	16.85	6	1,908	0.32%
2022/11/16	8.3	17.05	0	0.00	16.95	8.3	2,135	0.39%
2022/11/15	1	17.20	1	17.35	17.15	0	2,192	0.00%
2022/11/14	20	16.70	6	16.72	16.80	14	2,184	0.64%
2022/11/11	70	17.12	55	16.73	16.65	15	2,209	0.68%
2022/11/10	30	16.32	0	0.00	16.50	30	2,179	1.38%
2022/11/09	5	16.40	42	16.33	16.40	-37	2,258	-1.64%
2022/11/08	89	16.22	11	16.18	16.05	78	2,340	3.33%
2022/11/07	24	15.88	21	16.00	16.25	3	2,359	0.13%
2022/11/03	7	15.30	0	0.00	15.40	7	2,441	0.29%
2022/11/02	10.6	15.48	1	15.57	15.55	9.6	2,456	0.39%
2022/10/31	1.5	15.30	0	0.00	15.20	1.5	2,460	0.06%
2022/10/25	7	15.10	7	15.15	15.05	0	2,467	0.00%
2022/10/21	10	15.18	0	0.00	15.05	10	2,479	0.40%
2022/10/20	0.3	15.30	0	0.00	15.20	0.3	2,493	0.01%
2022/10/19	0	0.00	0	15.95	15.55	0	2,502	0.00%
2022/10/18	5	15.75	0.3	15.75	15.75	4.7	2,506	0.19%
2022/10/17	0.2	14.95	10	15.20	15.45	-9.8	2,509	-0.39%
2022/10/14	0	0.00	0.2	15.60	15.55	-0.2	2,555	-0.01%
2022/10/12	6	15.70	5	15.95	15.70	1	2,536	0.04%
2022/10/07	5	17.10	0	0.00	17.10	5	2,569	0.19%
2022/10/05	11	17.34	7	17.61	17.35	4	2,606	0.15%
2022/10/04	1	17.20	10	17.15	17.20	-9	2,616	-0.34%
2022/10/03	0	0.00	1	16.65	16.65	-1	2,608	-0.04%
2022/09/30	1	16.35	1	16.45	16.80	0	2,643	0.00%
2022/09/29	0.6	16.85	5.5	17.05	16.80	-4.9	2,669	-0.18%
2022/09/26	1	17.80	7	17.70	17.70	-6	2,700	-0.22%
2022/09/23	5	18.25	5	18.45	18.30	0	2,734	0.00%
2022/09/22	0	0.00	5	18.25	18.30	-5	2,782	-0.18%
2022/09/20	5	18.80	0	0.00	18.75	5	2,800	0.18%
2022/09/19	1	18.70	0	0.00	18.65	1	2,821	0.04%
2022/09/16	10	19.18	5	19.25	18.90	5	2,833	0.18%
2022/09/15	19	19.64	18	19.49	19.35	1	2,863	0.03%
2022/09/12	0	0.00	1	19.05	19.00	-1	2,923	-0.03%
2022/09/08	1	18.70	1	18.70	18.60	0	2,948	0.00%
2022/09/07	1	18.45	0	0.00	18.45	1	2,957	0.03%
2022/09/06	10	19.15	0	0.00	18.85	10	2,947	0.34%
2022/09/05	5	19.45	70	19.50	19.30	-65	2,946	-2.21%
2022/09/02	7	20.04	0	0.00	19.90	7	2,952	0.24%
2022/09/01	0	0.00	2	20.05	20.10	-2	2,954	-0.07%
2022/08/31	1	20.20	4	20.05	20.15	-3	2,949	-0.10%
2022/08/30	1	20.10	0	0.00	20.25	1	2,952	0.03%
2022/08/29	1	19.90	0	0.00	20.00	1	2,947	0.03%
2022/08/26	6	20.61	7	20.78	20.65	-1	2,951	-0.03%
2022/08/25	0	0.00	3	20.58	20.55	-3	2,941	-0.10%
2022/08/24	9	20.59	5	21.05	20.45	4	2,934	0.14%
2022/08/23	0	0.00	150	23.77	23.70	-150	2,825	-5.31%	大賣/鉅額交易
2022/08/22	0	23.65	187	23.89	23.90	-187	2,700	-6.92%	大賣/鉅額交易
2022/08/19	3	23.60	15	23.65	23.70	-12	2,623	-0.46%
2022/08/18	17	23.47	1	23.50	23.50	16	2,578	0.62%
2022/08/17	1	23.00	1	23.35	23.35	0	2,544	0.00%
2022/08/16	11	22.95	10	23.02	23.05	1	2,493	0.04%
2022/08/15	0	0.00	32	22.27	22.95	-32	2,403	-1.33%
2022/08/12	0	0.00	2	21.58	21.80	-2	2,242	-0.09%
2022/08/11	7	21.06	0	0.00	21.20	7	2,207	0.32%
2022/08/10	0	0.00	1	20.30	20.80	-1	2,152	-0.05%
2022/08/09	10	19.75	15	20.00	20.05	-5	2,098	-0.24%
2022/08/08	5	19.75	0	0.00	19.90	5	2,104	0.24%
2022/08/05	0	0.00	10	19.68	19.90	-10	2,122	-0.47%
2022/08/04	10	19.28	0	0.00	19.30	10	2,122	0.47%
2022/08/03	12	19.51	0	0.00	19.35	12	2,125	0.56%
2022/08/02	10	19.55	11	19.60	19.55	-1	2,134	-0.05%
2022/08/01	5	19.65	22	19.79	19.95	-17	2,140	-0.79%
2022/07/29	0	0.00	10	19.83	19.80	-10	2,147	-0.47%
2022/07/28	0	0.00	5	19.65	19.40	-5	2,167	-0.23%
2022/07/27	0	0.00	11	19.52	19.60	-11	2,162	-0.51%
2022/07/26	32	19.58	8	19.55	19.45	24	2,161	1.11%
2022/07/25	0	0.00	21	20.02	20.00	-21	2,177	-0.96%
2022/07/22	6	20.11	6	20.25	20.10	0	2,339	0.00%
2022/07/21	0	0.00	6	20.37	20.30	-6	2,374	-0.25%
2022/07/20	27	19.94	0	0.00	19.75	27	2,325	1.16%
2022/07/15	1	19.20	0	0.00	19.20	1	2,321	0.04%
2022/07/14	0	0.00	14	18.69	18.90	-14	2,305	-0.61%
2022/07/13	7	18.71	10	18.63	18.75	-3	2,289	-0.13%
2022/07/12	30	18.43	0	0.00	17.90	30	2,284	1.31%
2022/07/08	3	19.07	2	19.20	19.25	1	2,266	0.04%
2022/07/07	14	18.83	5	18.35	18.85	9	2,253	0.40%
2022/07/04	17	18.19	10	18.30	18.00	7	2,235	0.31%
2022/07/01	7	19.06	7	19.28	18.30	0	2,228	0.00%
2022/06/30	13	19.35	0	0.00	19.20	13	2,182	0.60%
2022/06/28	25	20.45	15	20.42	20.40	10	2,147	0.47%
2022/06/27	0	0.00	20	20.90	20.85	-20	2,160	-0.93%
2022/06/23	2	20.40	11	20.95	20.45	-9	2,159	-0.42%
2022/06/22	10	21.85	0	0.00	21.15	10	2,131	0.47%
2022/06/21	0	0.00	1	21.30	21.90	-1	2,141	-0.05%
2022/06/20	2	21.20	8	21.27	21.10	-6	2,186	-0.27%
2022/06/17	5	22.05	5	22.15	21.85	0	2,188	0.00%
2022/06/16	10	22.78	10	23.03	22.40	0	2,273	0.00%
2022/06/15	6	22.71	5	22.85	22.80	1	2,310	0.04%
2022/06/14	11	22.67	11	22.65	22.75	0	2,381	0.00%
2022/06/13	15	23.05	0	0.00	22.95	15	2,416	0.62%
2022/06/10	5	23.30	27	23.57	23.55	-22	2,457	-0.90%
2022/06/09	0	0.00	2	23.55	23.40	-2	2,624	-0.08%
2022/06/08	0	0.00	1	23.60	23.45	-1	2,771	-0.04%
2022/06/06	0	0.00	5	23.45	23.50	-5	2,853	-0.18%
2022/06/02	5.8	23.21	0	0.00	23.30	5.8	2,901	0.20%
2022/06/01	0	0.00	1	23.40	23.40	-1	2,941	-0.03%
2022/05/31	0	0.00	10	23.15	23.15	-10	2,938	-0.34%
2022/05/30	0	0.00	24	23.07	23.10	-24	2,971	-0.81%
2022/05/27	10	22.88	0	0.00	22.85	10	3,005	0.33%
2022/05/26	15	22.90	0	0.00	22.85	15	3,070	0.49%
2022/05/25	1	23.00	6	23.01	22.95	-5	3,111	-0.16%
2022/05/24	15	23.12	0	0.00	22.95	15	3,177	0.47%
2022/05/20	7	23.29	3	23.40	23.35	4	3,205	0.12%
2022/05/19	1	23.00	1	23.45	23.45	0	3,219	0.00%
2022/05/18	5	23.35	2	23.45	23.40	3	3,233	0.09%
2022/05/17	0	0.00	5	22.80	23.05	-5	3,238	-0.15%
2022/05/16	5	22.55	5	22.75	22.50	0	3,251	0.00%
2022/05/13	0	0.00	5	22.40	22.35	-5	3,274	-0.15%
2022/05/12	5	22.36	0	0.00	21.95	5	3,316	0.15%
2022/05/11	5	22.60	6.1	22.77	22.55	-1.1	3,308	-0.03%
2022/05/10	0	0.00	1.1	22.40	22.65	-1.1	3,336	-0.03%
2022/05/09	7	22.59	6	22.73	22.25	1	3,398	0.03%
2022/05/06	0	0.00	26	22.80	22.90	-26	3,453	-0.75%
2022/05/05	5	22.95	10	23.03	22.95	-5	3,498	-0.14%
2022/05/04	5	22.25	30	22.36	22.55	-25	3,571	-0.70%
2022/05/03	7	22.20	6	22.41	22.20	1	3,606	0.03%
2022/04/29	24	22.53	14	22.84	22.40	10	3,637	0.27%
2022/04/28	56	22.81	29	22.82	22.45	27	3,647	0.74%
2022/04/27	29.1	21.26	39	21.41	21.65	-9.9	3,490	-0.28%
2022/04/26	8	21.96	5	22.10	22.00	3	3,466	0.09%
2022/04/25	15	22.22	0	0.00	22.05	15	3,516	0.43%
2022/04/22	14	23.28	0	0.00	23.15	14	3,589	0.39%
2022/04/21	10	23.66	6	23.76	23.60	4	3,624	0.11%
2022/04/20	16	23.35	5	23.45	23.50	11	3,669	0.30%
2022/04/19	5	23.35	0	0.00	23.25	5	3,702	0.14%
2022/04/18	10	22.88	39	23.08	23.25	-29	3,769	-0.77%
2022/04/15	0	0.00	25	23.27	23.25	-25	3,809	-0.66%
2022/04/13	0	0.00	16	23.56	23.65	-16	3,976	-0.40%
2022/04/12	5	23.05	5	23.20	22.90	0	4,020	0.00%
2022/04/11	11	23.07	0	0.00	22.90	11	4,088	0.27%
2022/04/08	0	0.00	11	23.55	23.60	-11	4,183	-0.26%
2022/04/07	26	23.70	0	0.00	23.35	26	4,381	0.59%
2022/04/06	1	23.90	3	23.85	23.95	-2	4,413	-0.05%
2022/04/01	0	0.00	25	23.84	24.05	-25	4,544	-0.55%
2022/03/31	1	24.20	8.5	24.15	24.10	-7.5	4,612	-0.16%
2022/03/29	8	24.30	3	24.20	24.30	5	4,707	0.11%
2022/03/28	0	0.00	0.7	24.05	24.20	-0.7	4,746	-0.02%
2022/03/25	29	24.27	1	24.20	24.10	28	4,776	0.59%
2022/03/24	3	24.02	1	24.30	24.30	2	4,797	0.04%
2022/03/23	2	24.35	0	0.00	24.35	2	4,820	0.04%
2022/03/22	1	24.15	1	24.35	24.35	0	4,868	0.00%
2022/03/21	6	24.12	10	24.10	24.15	-4	4,892	-0.08%
2022/03/17	5	24.01	7.1	23.91	23.90	-2.1	4,886	-0.04%
2022/03/16	37	23.43	14	23.58	23.60	23	4,945	0.47%
2022/03/15	10	23.38	5	23.40	23.35	5	5,048	0.10%
2022/03/14	3	24.03	3	23.87	24.00	0	5,213	0.00%
2022/03/11	2	23.15	7	22.92	23.40	-5	5,234	-0.10%
2022/03/10	0	0.00	5	22.65	22.55	-5	5,241	-0.10%
2022/03/09	0	0.00	30	22.00	22.10	-30	5,490	-0.55%
2022/03/08	16	21.77	2	21.30	21.30	14	6,100	0.23%
2022/03/07	10	22.20	5	22.25	22.20	5	6,536	0.08%
2022/03/04	21	23.15	6	23.00	23.00	15	6,816	0.22%
2022/03/03	7	23.30	0	0.00	23.30	7	6,976	0.10%
2022/03/02	6	22.72	5	22.85	23.20	1	7,202	0.01%
2022/03/01	1	22.85	10	22.95	23.10	-9	7,282	-0.12%
2022/02/25	1	22.00	16	22.23	22.15	-15	7,324	-0.20%
2022/02/24	0	0.00	5	22.10	21.95	-5	7,603	-0.07%
2022/02/23	0	0.00	10	22.90	22.90	-10	7,994	-0.13%
2022/02/22	10	22.95	0	0.00	22.75	10	9,730	0.10%
2022/02/21	0	0.00	12	23.20	23.25	-12	9,920	-0.12%
2022/02/18	0	0.00	30	23.07	23.20	-30	10,370	-0.29%
2022/02/17	6	23.36	5	23.55	23.30	1	10,630	0.01%
2022/02/16	10	23.35	10	23.50	23.35	0	10,815	0.00%
2022/02/15	0	0.00	10.2	23.07	22.95	-10.2	11,058	-0.09%
2022/02/14	5	22.95	20	22.80	22.80	-15	11,312	-0.13%
2022/02/11	5	23.75	0	0.00	23.80	5	11,390	0.04%
2022/02/10	15	23.83	5	24.15	23.85	10	11,848	0.08%
2022/02/09	5	23.90	7	23.81	23.95	-2	12,061	-0.02%
2022/02/08	41	23.05	25	23.25	23.35	16	12,303	0.13%
2022/01/26	40	22.24	43	22.39	22.35	-3	12,459	-0.02%
2022/01/25	6.5	23.01	22	22.86	22.80	-15.5	12,781	-0.12%
2022/01/24	10	23.30	0	0.00	23.20	10	12,900	0.08%
2022/01/21	12	23.77	2	23.90	23.75	10	12,988	0.08%
2022/01/20	0	0.00	11	24.15	24.30	-11	13,139	-0.08%
2022/01/19	4	24.15	0	0.00	24.15	4	13,346	0.03%
2022/01/18	10	24.58	12	24.78	24.50	-2	13,490	-0.01%
2022/01/17	19.9	24.61	50	24.61	24.70	-30.2	13,597	-0.22%
2022/01/14	5	24.21	5	24.00	24.05	0	13,645	0.00%
2022/01/13	0	0.00	7	24.26	24.35	-7	13,738	-0.05%
2022/01/12	12	23.91	10	23.90	23.90	2	13,806	0.01%
2022/01/11	6	23.86	50	24.05	23.85	-44	13,874	-0.32%
2022/01/10	20	24.23	0	0.00	24.20	20	13,892	0.14%
2022/01/07	27	24.64	31	25.22	24.45	-4	14,101	-0.03%
2022/01/06	40	24.88	7	24.94	24.90	33	14,100	0.23%
2022/01/05	0	0.00	30	25.22	25.20	-30	14,173	-0.21%
2022/01/04	31	25.58	0	0.00	25.30	31	14,227	0.22%
2022/01/03	34.3	26.02	0	0.00	25.75	34.3	14,271	0.24%
2021/12/30	19	26.22	13.3	26.24	26.30	5.7	14,351	0.04%
2021/12/29	3	25.95	0.2	25.85	25.90	2.8	14,346	0.02%
2021/12/28	1.1	26.08	0	0.00	25.80	1.1	14,537	0.01%
2021/12/27	4.5	25.59	3	25.80	25.80	1.5	14,593	0.01%
2021/12/24	1	25.80	0	0.00	25.50	1	14,676	0.01%
2021/12/23	0	0.00	11	25.57	25.50	-11	14,750	-0.07%
2021/12/22	5	25.25	10	25.60	25.25	-5	14,909	-0.03%
2021/12/21	20	25.28	13	25.41	25.20	7	14,934	0.05%
2021/12/20	5	25.15	3	25.10	25.10	2	14,974	0.01%
2021/12/17	28	25.18	0	0.00	25.20	28	15,111	0.19%
2021/12/16	30	25.70	11	25.86	25.60	19	15,187	0.13%
2021/12/15	0	0.00	35	25.55	25.55	-35	15,263	-0.23%
2021/12/14	21.3	25.24	3	25.20	25.20	18.3	15,406	0.12%
2021/12/13	15	25.75	16	25.76	25.70	-1	15,642	-0.01%
2021/12/10	40.5	25.67	26	25.86	25.55	14.5	15,772	0.09%
2021/12/09	41	26.15	36	26.28	26.05	5	15,881	0.03%
2021/12/08	5	26.33	7	26.74	26.25	-2	16,054	-0.01%
2021/12/07	38.1	26.26	0	0.00	26.25	38.1	16,466	0.23%
2021/12/06	7	26.44	12	26.56	26.65	-5	17,210	-0.03%
2021/12/03	18	26.51	30	26.54	26.75	-12	17,898	-0.07%
2021/12/02	63	26.57	33	27.22	26.05	30	18,893	0.16%
2021/12/01	27	26.24	19.3	26.38	26.85	7.7	21,956	0.04%
2021/11/30	30	25.81	53	25.83	25.75	-23	23,630	-0.10%
2021/11/29	5	24.30	10	25.05	24.85	-5	24,182	-0.02%
2021/11/26	10	25.60	32	25.84	25.20	-22	24,439	-0.09%
2021/11/25	20	25.69	16	25.86	25.55	4	24,500	0.02%
2021/11/24	31	25.52	25	25.61	25.70	6	24,757	0.02%
2021/11/23	24	25.69	13	26.01	25.55	11	24,868	0.04%
2021/11/22	42.1	26.25	11.1	26.46	26.00	31	25,040	0.12%
2021/11/19	90	27.07	117	27.19	26.60	-27	25,143	-0.11%	大賣/
2021/11/18	34	26.11	1.3	26.08	26.00	32.7	23,899	0.14%
2021/11/17	14	26.56	31	26.32	26.60	-17	24,198	-0.07%
2021/11/16	18	25.72	24.1	25.76	25.75	-6.1	23,951	-0.03%
2021/11/15	40.5	25.44	18	25.60	25.50	22.5	23,867	0.09%
2021/11/12	43.2	25.25	18	25.54	25.00	25.2	24,105	0.10%
2021/11/11	23	25.38	52	25.36	25.45	-29	24,211	-0.12%
2021/11/10	20	24.91	15	24.80	24.85	5	24,325	0.02%
2021/11/09	37	25.65	9	25.52	25.25	28	24,701	0.11%
2021/11/08	6	25.27	1	25.65	25.40	5	24,982	0.02%
2021/11/05	7	24.68	33	25.05	25.25	-26	25,683	-0.10%
2021/11/04	10	24.55	15	24.77	24.45	-5	26,515	-0.02%
2021/11/03	5	24.35	35	24.50	24.55	-30	27,576	-0.11%
2021/11/02	47	24.96	22	25.19	24.30	25	28,902	0.09%
2021/11/01	2	24.60	7	24.39	24.45	-5	31,450	-0.02%
2021/10/29	16	24.05	32	24.22	23.90	-16	33,638	-0.05%
2021/10/28	10	24.40	5	24.30	24.25	5	34,847	0.01%
2021/10/27	4	24.65	20	24.46	24.85	-16	35,551	-0.05%
2021/10/26	18	24.36	10.2	24.67	24.20	7.8	37,758	0.02%
2021/10/25	17	23.79	8	24.23	24.35	9	38,110	0.02%
2021/10/22	11	24.35	4	24.35	24.40	7	38,221	0.02%
2021/10/21	3	23.95	6	23.85	23.85	-3	38,369	-0.01%
2021/10/20	10	24.10	9	24.22	24.05	1	38,612	0.00%
2021/10/19	15	24.10	10	24.05	24.05	5	38,817	0.01%
2021/10/15	24	24.13	14	23.97	23.85	10	39,725	0.03%
2021/10/14	1	22.90	6	23.18	23.15	-5	39,654	-0.01%
2021/10/13	2	22.90	23	22.73	22.80	-21	39,685	-0.05%
2021/10/12	23.5	23.84	0	0.00	23.65	23.5	39,739	0.06%
2021/10/08	25	24.70	5	24.85	24.25	20	39,992	0.05%
2021/10/07	21	24.73	22	24.70	24.65	-1	40,374	0.00%
2021/10/06	16	24.00	5	24.30	24.10	11	41,904	0.03%
2021/10/05	11	23.14	16	23.63	24.00	-5	43,296	-0.01%
2021/10/04	2	23.78	2	23.33	23.00	0	43,223	0.00%
2021/10/01	4	24.19	15	24.30	24.10	-11	43,315	-0.03%
2021/09/30	18	25.19	20	25.41	25.30	-2	43,355	0.00%
2021/09/29	1	25.25	35.5	25.20	24.90	-34.5	43,544	-0.08%
2021/09/27	5	26.70	7	26.84	26.50	-2	44,114	0.00%
2021/09/24	15	26.74	20	26.76	26.80	-5	44,145	-0.01%
2021/09/23	1	26.70	0	0.00	26.25	1	44,083	0.00%
2021/09/22	1	26.00	0	0.00	26.05	1	44,133	0.00%
2021/09/17	11	26.83	11	26.99	27.00	0	44,073	0.00%
2021/09/16	23	27.24	13	27.34	26.80	10	43,959	0.02%
2021/09/15	11	27.07	20	26.90	26.85	-9	43,793	-0.02%
2021/09/14	9	27.22	8	27.38	27.15	1	43,716	0.00%
2021/09/13	25	27.41	16	27.39	27.30	9	43,573	0.02%
2021/09/10	40	27.74	37	27.93	27.95	3	43,362	0.01%
2021/09/09	68	27.71	27.3	27.91	27.75	40.7	42,888	0.09%
2021/09/08	14.1	27.65	6.3	27.72	27.05	7.8	42,075	0.02%
2021/09/07	55.3	28.85	49.3	28.72	28.40	6	41,379	0.01%
2021/09/06	157	29.50	149	29.63	30.20	8	40,346	0.02%	大買/大賣/
2021/09/03	64	28.11	91.1	28.25	28.80	-27.1	36,730	-0.07%
2021/09/02	67	27.34	36	26.89	26.20	31	34,741	0.09%
2021/09/01	24	26.12	25	26.58	27.05	-1	34,525	0.00%
2021/08/31	32	25.56	23	25.83	25.70	9	34,291	0.03%
2021/08/30	51	27.59	5	27.70	27.80	46	34,118	0.13%
2021/08/27	5	27.20	25	26.92	27.35	-20	33,923	-0.06%
2021/08/26	22	27.49	33	27.35	27.20	-11	34,011	-0.03%
2021/08/25	27	27.21	22	27.40	27.00	5	33,962	0.01%
2021/08/24	57	26.90	10	26.92	26.65	47	33,608	0.14%
2021/08/23	10	26.09	31	26.45	26.95	-21	33,387	-0.06%
2021/08/20	13.9	24.85	15	24.95	24.80	-1.1	33,119	0.00%
2021/08/19	25	24.87	9	25.06	24.60	16	33,003	0.05%
2021/08/18	3	24.73	16	24.60	25.70	-13	33,223	-0.04%
2021/08/17	9	25.28	4	25.48	24.10	5	33,752	0.01%
2021/08/16	5	24.96	11	24.98	24.90	-6	33,505	-0.02%
2021/08/13	4	25.71	14.2	26.48	25.55	-10.2	33,200	-0.03%
2021/08/12	17	27.15	11	27.30	26.90	6	32,832	0.02%
2021/08/11	18.1	27.71	26	27.17	26.50	-8	32,317	-0.02%
2021/08/10	35	27.99	89	28.45	28.10	-54	31,599	-0.17%
2021/08/09	24	29.68	28	29.54	29.35	-4	30,664	-0.01%
2021/08/06	119	30.16	160	29.64	29.25	-41	29,741	-0.14%	大買/大賣/
2021/08/05	92.1	30.31	93	30.21	30.65	-1	28,528	0.00%
2021/08/04	438	27.98	99.2	28.43	29.00	338.8	26,027	1.30%	大買/鉅額交易
2021/08/03	28	26.93	61	26.55	27.75	-33	23,989	-0.14%
2021/08/02	35	25.96	49	25.70	25.50	-14	22,932	-0.06%
2021/07/30	91.2	26.00	101	26.15	25.60	-9.8	22,352	-0.04%	大賣/
2021/07/29	36	24.32	16	24.49	24.65	20	20,122	0.10%
2021/07/28	12	23.14	31	23.57	23.50	-19	19,872	-0.10%
2021/07/27	12	24.78	2	24.88	24.55	10	20,121	0.05%
2021/07/26	7	24.88	24	24.80	24.95	-17	20,232	-0.08%
2021/07/23	17	24.46	11	24.46	24.15	6	20,526	0.03%
2021/07/22	7	24.26	22	24.26	24.35	-15	21,128	-0.07%
2021/07/21	30	23.81	30.6	23.66	23.80	-0.6	22,342	0.00%
2021/07/20	13.5	22.81	10	22.97	22.70	3.5	22,607	0.02%
2021/07/19	2	23.50	20	23.65	23.45	-18	23,761	-0.08%
2021/07/16	3	23.72	40	23.86	24.00	-37	24,118	-0.15%
2021/07/15	2	23.75	3	23.92	24.20	-1	24,197	0.00%
2021/07/14	17	23.63	8	23.66	23.35	9	24,228	0.04%
2021/07/13	30.2	25.36	46	25.40	24.50	-15.8	24,184	-0.07%
2021/07/12	39	23.42	36	24.07	24.65	3	22,801	0.01%
2021/07/09	22	22.37	4	22.43	22.45	18	21,461	0.08%
2021/07/08	8	22.61	8	22.46	22.50	0	21,806	0.00%
2021/07/07	41	22.25	10	22.48	22.30	31	22,353	0.14%
2021/07/06	7	22.39	0	0.00	22.15	7	22,663	0.03%
2021/07/05	29	22.51	19	22.45	22.90	10	22,708	0.04%
2021/06/29	16	21.73	5	21.70	21.30	11	23,082	0.05%
2021/06/25	7	21.61	6	21.67	21.45	1	23,186	0.00%
2021/06/24	7	21.47	15	21.60	21.55	-8	23,252	-0.03%
2021/06/23	10	21.15	26	21.29	21.30	-16	23,282	-0.07%
2021/06/22	13	20.95	16	20.91	20.85	-3	23,386	-0.01%
2021/06/21	10	20.74	1	20.65	20.65	9	23,434	0.04%
2021/06/18	3	21.62	75	21.75	21.40	-72	24,068	-0.30%
2021/06/17	5	21.60	5	21.78	21.90	0	24,802	0.00%
2021/06/16	18	21.44	1	21.85	21.25	17	25,304	0.07%
2021/06/15	7	22.06	5	22.10	21.95	2	26,279	0.01%
2021/06/11	18	21.87	6	22.03	21.70	12	26,200	0.05%
2021/06/10	39	21.81	15	21.85	21.75	24	26,202	0.09%
2021/06/09	29	21.82	52	21.90	21.95	-23	26,084	-0.09%
2021/06/08	6	21.07	14	21.50	21.65	-8	25,538	-0.03%
2021/06/07	2	21.03	4	20.86	21.05	-2	25,482	-0.01%
2021/06/04	54	21.45	17	21.21	21.10	37	25,388	0.15%
2021/06/03	26	21.58	28	21.62	21.90	-2	25,315	-0.01%
2021/06/02	55	21.70	14	21.80	21.50	41	25,091	0.16%
2021/06/01	35	21.46	14	21.56	21.45	21	24,765	0.08%
2021/05/31	49	21.33	23	21.39	21.20	26	24,673	0.11%
2021/05/28	11	21.11	8	21.26	21.15	3	24,555	0.01%
2021/05/27	15	20.55	6	20.70	20.80	9	24,655	0.04%
2021/05/26	38	21.02	23	20.83	20.75	15	24,700	0.06%
2021/05/25	52	21.14	50	21.35	21.50	2	24,384	0.01%
2021/05/24	0	0.00	13	19.40	19.70	-13	23,592	-0.06%
2021/05/21	1	18.90	4	19.13	19.10	-3	23,619	-0.01%
2021/05/20	2	18.85	0	0.00	18.90	2	23,705	0.01%
2021/05/19	4	19.21	10	19.60	19.55	-6	23,679	-0.03%
2021/05/18	12	18.66	44	18.65	18.75	-32	23,624	-0.14%
2021/05/17	12	17.88	1	17.20	17.05	11	23,690	0.05%
2021/05/14	14	19.93	24	20.07	18.70	-10	23,551	-0.04%
2021/05/13	4	18.78	88	18.53	19.00	-84	23,366	-0.36%
2021/05/12	67	19.37	3	18.82	18.90	64	23,170	0.28%
2021/05/11	16	21.07	74	21.22	20.80	-58	22,941	-0.25%
2021/05/10	62	22.50	18	22.32	22.25	44	22,796	0.19%
2021/05/07	29	22.79	13	22.82	23.25	16	22,644	0.07%
2021/05/06	21	22.29	41	22.29	22.15	-20	22,446	-0.09%
2021/05/05	29	22.69	11	22.65	22.00	18	22,372	0.08%
2021/05/04	9	22.14	34	22.60	22.50	-25	22,259	-0.11%
2021/05/03	41	24.17	19	23.80	23.30	22	21,948	0.10%
2021/04/29	112	25.97	29	25.70	25.30	83	22,047	0.38%	大買/
2021/04/28	69	26.07	65.2	26.49	26.70	3.8	21,976	0.02%
2021/04/27	105	25.69	75	25.83	26.00	30	22,434	0.13%	大買/
2021/04/26	9	24.44	6	24.80	24.80	3	21,944	0.01%
2021/04/23	5	21.97	34	22.26	22.55	-29	21,284	-0.14%
2021/04/22	7	21.01	8	21.29	20.50	-1	20,128	0.00%
2021/04/21	4	21.09	1	21.00	20.90	3	19,705	0.02%
2021/04/20	15	21.23	2	21.10	21.20	13	19,587	0.07%
2021/04/19	3.7	20.60	16	20.95	21.00	-12.3	19,504	-0.06%
2021/04/16	5	20.15	1	20.40	20.55	4	19,257	0.02%
2021/04/15	2	19.95	3.5	20.16	20.10	-1.5	19,080	-0.01%
2021/04/14	16	20.08	9	19.84	19.80	7	18,920	0.04%
2021/04/13	5	21.34	2	20.70	20.30	3	18,627	0.02%
2021/04/12	6	20.75	11.1	20.53	20.60	-5.1	17,965	-0.03%
2021/04/09	6	20.17	0	0.00	20.05	6	17,702	0.03%
2021/04/08	5.5	19.42	14	19.50	19.95	-8.5	17,572	-0.05%
2021/04/07	20	19.38	10	19.15	19.25	10	17,205	0.06%
2021/04/06	3	18.95	4	18.89	19.10	-1	17,117	-0.01%
2021/04/01	6	18.58	0	0.00	18.55	6	17,121	0.04%
2021/03/31	6	18.67	17	18.66	18.65	-11	17,081	-0.06%
2021/03/30	3	18.40	5	18.50	18.65	-2	17,135	-0.01%
2021/03/29	2	18.43	6.5	18.48	18.35	-4.5	17,362	-0.03%
2021/03/26	7	18.51	4	18.53	18.35	3	17,325	0.02%
2021/03/25	2	18.30	3	18.43	18.20	-1	17,241	-0.01%
2021/03/24	1	18.45	1	18.25	18.30	0	17,159	0.00%
2021/03/23	13	18.29	0.1	19.00	18.45	12.9	17,149	0.08%
2021/03/22	22	18.92	7.1	18.90	18.90	14.9	16,568	0.09%
2021/03/19	22	18.26	16	18.37	18.50	6	15,787	0.04%
2021/03/18	128	17.99	110	17.56	17.55	18	15,329	0.12%	大買/大賣/
2021/03/17	4	16.96	22	17.20	16.90	-18	14,517	-0.12%
2021/03/16	12	16.80	5	16.85	16.85	7	15,043	0.05%
2021/03/15	1	16.75	0	0.00	16.65	1	15,376	0.01%
2021/03/12	0	0.00	1	16.85	16.60	-1	16,595	-0.01%
2021/03/11	1	16.65	3	16.60	16.60	-2	17,823	-0.01%
2021/03/09	0	0.00	4	15.70	15.85	-4	20,295	-0.02%
2021/03/05	3	16.20	2	16.25	16.15	1	21,536	0.00%
2021/03/04	5.1	16.75	0	0.00	16.55	5.1	22,386	0.02%
2021/03/03	0	0.00	10	16.85	17.10	-10	22,715	-0.04%
2021/03/02	24	17.39	8	17.57	17.00	16	22,914	0.07%
2021/02/26	2	17.18	7	17.13	17.15	-5	23,201	-0.02%
2021/02/24	0	0.00	6	17.28	16.80	-6	26,346	-0.02%
2021/02/23	2	16.83	309	16.72	17.20	-307	26,401	-1.16%	大賣/鉅額交易
2021/02/22	8	17.32	2	17.20	17.00	6	26,273	0.02%
2021/02/19	1	16.85	9	16.99	17.00	-8	26,200	-0.03%
2021/02/18	14	16.86	1	16.60	16.85	13	26,146	0.05%
2021/02/17	301	16.24	0	0.00	16.70	301	26,024	1.16%	大買/鉅額交易
2021/02/05	1	15.60	24	15.55	15.50	-23	25,771	-0.09%
2021/02/03	5	15.75	0	0.00	15.80	5	25,738	0.02%
2021/02/02	1	16.30	0	0.00	16.20	1	25,718	0.00%
2021/02/01	0	0.00	7	15.84	15.90	-7	25,574	-0.03%
2021/01/28	20	16.00	8	16.04	16.05	12	25,412	0.05%
2021/01/27	0	0.00	2	16.75	16.50	-2	25,422	-0.01%
2021/01/26	10	16.45	0	0.00	16.45	10	25,447	0.04%
2021/01/25	4.2	17.16	1	17.10	16.95	3.2	25,381	0.01%
2021/01/22	10	17.38	5.5	17.46	17.30	4.5	25,339	0.02%
2021/01/21	16	16.77	13	17.02	16.75	3	24,989	0.01%
2021/01/20	23	17.26	4	17.73	16.60	19	24,558	0.08%
2021/01/19	38	18.17	38.2	18.12	18.40	-0.2	23,282	0.00%
2021/01/18	2	16.60	17	16.71	16.75	-15	22,232	-0.07%
2021/01/15	28	16.37	1	16.65	16.30	27	22,298	0.12%
2021/01/14	2	16.95	0	0.00	16.85	2	22,326	0.01%
2021/01/13	0	0.00	16	16.91	16.80	-16	22,593	-0.07%
2021/01/12	17	16.47	0	0.00	16.45	17	22,486	0.08%
2021/01/11	1	16.95	6	17.01	17.20	-5	22,233	-0.02%
2021/01/08	22	16.64	24	16.78	16.60	-2	22,116	-0.01%
2021/01/06	5	16.40	0	0.00	16.40	5	22,402	0.02%
2021/01/05	0	0.00	2	16.90	17.00	-2	22,362	-0.01%
2021/01/04	5	16.45	500	16.63	16.70	-495	23,348	-2.12%	大賣/鉅額交易
2020/12/31	5	16.90	2	16.93	17.00	3	24,338	0.01%
2020/12/30	0	0.00	4	17.55	17.50	-4	24,317	-0.02%
2020/12/29	12	17.75	1	18.28	17.60	11	24,299	0.05%
2020/12/28	4	18.19	20	17.85	18.15	-16	24,212	-0.07%
2020/12/25	3	17.42	3	17.37	17.30	0	24,012	0.00%
2020/12/24	1	17.65	10	17.83	17.25	-9	24,580	-0.04%
2020/12/23	39	17.80	33	18.09	17.55	6	24,708	0.02%
2020/12/22	9	17.31	1	18.15	17.10	8	24,496	0.03%
2020/12/21	7	17.82	0	0.00	17.95	7	24,469	0.03%
2020/12/18	0.1	17.75	1	18.40	17.80	-0.9	24,663	0.00%
2020/12/17	3	18.05	1	18.35	18.30	2	24,837	0.01%
2020/12/16	0	0.00	2	17.83	18.10	-2	24,926	-0.01%
2020/12/15	6	17.29	2	17.20	17.20	4	24,906	0.02%
2020/12/14	0	0.00	2.2	17.95	17.90	-2.2	24,946	-0.01%
2020/12/11	0	0.00	3	16.80	17.35	-3	25,346	-0.01%
2020/12/10	14	17.73	303	17.56	17.60	-289	25,770	-1.12%	大賣/鉅額交易
2020/12/09	2.1	19.54	0	0.00	19.50	2.1	26,092	0.01%
2020/12/08	25	20.33	45.7	20.07	20.80	-20.7	25,833	-0.08%
2020/12/07	28	20.58	21	20.51	20.65	7	24,665	0.03%
2020/12/04	13	17.70	10	18.17	18.80	3	23,431	0.01%
2020/12/03	7	17.02	9	17.08	17.10	-2	22,291	-0.01%
2020/12/02	3	15.85	8	15.94	16.00	-5	21,137	-0.02%
2020/12/01	0	0.00	33.3	14.67	14.95	-33.3	20,557	-0.16%
2020/11/30	3	14.70	15.2	14.66	14.60	-12.2	20,137	-0.06%
2020/11/27	0	0.00	3	13.73	13.85	-3	19,216	-0.02%
2020/11/26	43.3	13.20	8	13.42	13.55	35.3	18,917	0.19%
2020/11/25	2	13.25	8	13.38	13.45	-6	18,602	-0.03%
2020/11/24	145.2	13.29	95	13.46	13.25	50.2	18,030	0.28%	大買/
2020/11/23	11	12.56	12	12.79	12.90	-1	15,856	-0.01%
2020/11/20	41	11.60	6	11.63	11.75	35	14,750	0.24%
2020/11/17	1	11.20	0	0.00	11.15	1	14,669	0.01%
2020/11/13	0.9	11.20	0	0.00	11.20	0.9	15,210	0.01%
2020/11/10	200	11.33	0	0.00	11.20	200	15,948	1.25%	大買/鉅額交易
2020/11/09	200	11.48	4.9	11.37	11.40	195.1	15,935	1.22%	大買/鉅額交易
2020/11/06	305	11.22	0	0.00	11.10	305	15,924	1.92%	大買/鉅額交易
2020/11/05	3	11.30	0	0.00	11.30	3	16,133	0.02%
2020/10/30	1	11.30	1	11.30	11.20	0	16,393	0.00%
2020/10/29	6	11.69	0	0.00	11.70	6	16,375	0.04%
2020/10/27	0	0.00	1	12.15	12.30	-1	16,375	-0.01%
2020/10/26	4	12.55	3	12.25	12.30	1	16,397	0.01%
2020/10/21	40	12.63	30	12.30	12.45	10	17,697	0.06%
2020/10/15	6	12.48	0	0.00	12.45	6	18,149	0.03%
2020/10/14	0	0.00	5	12.70	12.60	-5	17,999	-0.03%
2020/10/13	5	12.40	3	12.43	12.45	2	17,783	0.01%
2020/10/12	3	13.15	15	12.96	12.85	-12	17,691	-0.07%
2020/10/08	35	12.39	37	12.47	12.80	-2	16,660	-0.01%
2020/10/07	0	0.00	5	11.70	11.65	-5	15,596	-0.03%
2020/10/06	0	0.00	1	11.55	11.55	-1	15,445	-0.01%
2020/10/05	1	11.75	26	11.70	11.60	-25	15,510	-0.16%
2020/09/30	2	11.55	1	11.70	11.70	1	15,428	0.01%
2020/09/29	13	11.77	93	11.71	11.70	-80	15,331	-0.52%
2020/09/28	84	11.25	15	11.16	11.30	69	15,082	0.46%
2020/09/25	3	10.47	0	0.00	10.30	3	15,003	0.02%
2020/09/24	5	11.20	0	0.00	11.05	5	15,028	0.03%
2020/09/23	1	11.40	3	11.35	11.20	-2	15,112	-0.01%
2020/09/22	5	12.85	1	12.95	12.95	4	14,912	0.03%
2020/09/21	0	0.00	2	13.45	13.05	-2	14,723	-0.01%
2020/09/18	0	0.00	1	13.45	13.30	-1	14,571	-0.01%
2020/09/16	5	14.07	5	13.80	13.40	0	14,458	0.00%
2020/09/15	5	13.89	5	13.84	13.60	0	14,093	0.00%
2020/09/14	25	13.50	75	13.41	13.95	-50	13,490	-0.37%
2020/09/11	0	0.00	9	12.80	12.70	-9	12,634	-0.07%
2020/09/10	9	12.65	0	0.00	12.60	9	12,501	0.07%
2020/09/09	3	12.55	2	12.63	12.60	1	12,495	0.01%
2020/09/07	5	12.60	8.5	12.60	12.40	-3.5	12,692	-0.03%
2020/09/04	2	12.05	0	0.00	12.30	2	12,518	0.02%
2020/09/03	4	12.65	1	12.70	12.70	3	12,598	0.02%
2020/09/02	0	0.00	2	12.35	12.35	-2	12,540	-0.02%
2020/09/01	3	12.60	1	12.45	12.40	2	12,791	0.02%
2020/08/21	6	12.20	11	12.32	12.35	-5	13,315	-0.04%
2020/08/20	15	11.91	0	0.00	11.95	15	13,678	0.11%
2020/08/19	1	13.15	3	13.35	13.15	-2	13,485	-0.01%
2020/08/18	6	13.72	19	13.87	13.60	-13	13,783	-0.09%
2020/08/17	10	13.53	14	13.50	13.50	-4	14,643	-0.03%
2020/08/14	10	12.75	10.4	12.70	12.85	-0.4	15,164	0.00%
2020/08/13	0	0.00	0.8	12.55	12.55	-0.8	15,327	-0.01%
2020/08/12	1	12.55	0	0.00	12.55	1	15,439	0.01%
2020/08/11	9	13.12	0	12.85	12.85	9	15,645	0.06%
2020/08/10	2	12.85	3	12.85	12.70	-1	15,571	-0.01%
2020/08/07	22	12.93	23	12.95	12.70	-1	15,607	-0.01%
2020/08/06	2	12.95	12	12.85	12.80	-10	15,558	-0.06%
2020/08/05	0	0.00	10	12.75	12.65	-10	15,573	-0.06%
2020/08/04	0	0.00	1	12.90	12.70	-1	15,967	-0.01%
2020/08/03	12	12.82	22	12.81	12.70	-10	15,886	-0.06%
2020/07/31	1	12.60	2	12.55	12.45	-1	15,792	-0.01%
2020/07/30	1	12.25	4	12.41	12.45	-3	15,953	-0.02%
2020/07/29	5	12.10	2	12.10	12.25	3	16,109	0.02%
2020/07/28	83	13.24	92	12.57	12.30	-9	16,093	-0.06%
2020/07/27	0	0.00	15	12.25	12.10	-15	14,859	-0.10%
2020/07/24	1	12.00	2	12.40	11.90	-1	14,983	-0.01%
2020/07/23	22	12.39	15	12.36	12.45	7	15,158	0.05%
2020/07/22	5	11.85	15	11.92	11.85	-10	14,855	-0.07%
2020/07/21	15	11.85	21	11.75	11.85	-6	15,361	-0.04%
2020/07/20	20	11.38	0	0.00	11.40	20	15,784	0.13%
2020/07/17	2	11.70	1	11.55	11.65	1	16,118	0.01%
2020/07/15	1	11.70	0	0.00	11.70	1	16,935	0.01%
2020/07/13	0	0.00	3	12.27	12.15	-3	17,607	-0.02%
2020/07/09	4	13.23	0	0.00	12.90	4	17,619	0.02%
2020/07/08	0	0.00	10	13.04	13.05	-10	17,545	-0.06%
2020/07/07	31	13.26	26	12.97	12.95	5	17,497	0.03%
2020/07/06	7	13.42	5.7	13.33	13.35	1.3	17,123	0.01%
2020/07/03	10	12.90	11	13.05	13.00	-1	16,896	-0.01%
2020/07/02	20	12.65	30	12.72	12.70	-10	16,861	-0.06%
2020/06/30	1	12.50	0	0.00	12.25	1	16,677	0.01%
2020/06/24	1	12.35	0	0.00	12.35	1	16,639	0.01%
2020/06/23	0	0.00	5	12.50	12.55	-5	16,686	-0.03%
2020/06/22	0	0.00	2	12.50	12.35	-2	16,671	-0.01%
2020/06/19	2	12.25	0	0.00	12.30	2	16,686	0.01%
2020/06/18	0	0.00	1	12.00	12.00	-1	16,792	-0.01%
2020/06/17	10	12.00	0	0.00	12.00	10	16,781	0.06%
2020/06/16	6	11.98	23	12.03	11.95	-17	16,721	-0.10%
2020/06/15	1	11.80	3	12.20	11.85	-2	16,769	-0.01%
2020/06/12	6	11.82	5	11.51	12.05	1	16,667	0.01%
2020/06/11	0	0.00	3	11.77	11.65	-3	16,465	-0.02%
2020/06/10	7	11.87	28	11.81	11.75	-21	16,346	-0.13%
2020/06/08	2	13.15	3	13.10	12.90	-1	16,000	-0.01%
2020/06/05	1	12.70	0	0.00	12.65	1	15,713	0.01%
2020/06/04	3	12.65	1	12.55	12.55	2	15,571	0.01%
2020/06/02	10	12.60	0	0.00	12.45	10	15,391	0.06%
2020/06/01	1	12.35	159	12.42	12.45	-158	15,419	-1.02%	大賣/鉅額交易
2020/05/29	159	12.42	1	12.50	12.45	158	15,353	1.03%	大買/鉅額交易
2020/05/28	5	12.55	69	12.25	12.20	-64	15,195	-0.42%
2020/05/27	70	12.35	8	13.10	12.30	62	14,948	0.41%
2020/05/26	1	13.65	2	13.30	13.30	-1	14,452	-0.01%
2020/05/25	3	13.82	28	13.79	13.55	-25	14,151	-0.18%
2020/05/22	31	14.08	264	13.45	13.90	-233	13,764	-1.69%	大賣/鉅額交易
2020/05/21	280	12.48	20	12.78	13.20	260	12,518	2.08%	大買/鉅額交易
2020/05/20	6	12.03	7	12.14	12.00	-1	11,598	-0.01%
2020/05/19	1	12.00	0	0.00	11.90	1	11,337	0.01%
2020/05/18	5	12.05	0	0.00	11.95	5	11,161	0.04%
2020/05/15	2	11.55	1	11.50	11.75	1	10,866	0.01%
2020/05/12	0	0.00	2	11.80	11.60	-2	10,400	-0.02%
2020/05/11	27	12.32	5	12.26	11.95	22	10,201	0.22%
2020/05/08	0	0.00	1	11.55	11.60	-1	9,648	-0.01%
2020/05/06	0	0.00	1	11.35	11.55	-1	9,440	-0.01%
2020/05/05	2	11.78	2	11.73	11.55	0	9,290	0.00%
2020/04/30	0	0.00	2	11.65	11.55	-2	8,845	-0.02%
2020/04/29	1	11.65	0	11.40	11.45	1	8,535	0.01%
2020/04/28	1	11.80	3	11.72	11.70	-2	8,227	-0.02%
2020/04/27	2	11.95	3	11.92	11.80	-1	7,914	-0.01%
2020/04/24	2	11.63	9	11.93	11.70	-7	7,612	-0.09%
2020/04/23	5	11.06	19	11.03	11.70	-14	7,064	-0.20%
2020/04/22	5	10.76	4	10.74	10.85	1	6,507	0.02%
2020/04/21	27	11.22	14	11.11	11.10	13	6,124	0.21%
2020/04/20	1	10.35	3	10.10	10.35	-2	5,379	-0.04%
2020/04/17	0	0.00	29	10.00	9.89	-29	5,121	-0.57%
2020/04/16	1	9.28	5	9.78	9.79	-4	4,686	-0.09%
2020/04/15	2	8.81	2	8.81	8.90	0	4,198	0.00%
2020/04/14	5	9.00	2	9.01	8.90	3	4,148	0.07%
2020/04/10	2	8.48	5	8.52	8.50	-3	4,032	-0.07%
2020/04/08	0	0.00	1	8.61	8.65	-1	4,089	-0.02%
2020/04/07	6	8.74	15	8.58	8.46	-9	4,424	-0.20%
2020/04/06	10	8.19	0	0.00	8.24	10	4,315	0.23%
2020/03/31	3	8.02	0	0.00	8.02	3	4,208	0.07%
2020/03/30	0	0.00	6	8.10	8.08	-6	4,136	-0.15%
2020/03/27	10	8.09	100	8.01	7.98	-90	4,087	-2.20%
2020/03/26	2	8.08	57	8.23	8.20	-55	4,081	-1.35%
2020/03/25	6	8.05	0	0.00	8.03	6	3,993	0.15%
2020/03/24	150	8.07	0	0.00	8.16	150	3,796	3.95%	大買/鉅額交易
2020/03/23	7	7.40	2	7.44	7.44	5	3,618	0.14%
2020/03/19	0	0.00	17	6.09	6.16	-17	3,595	-0.47%
2020/03/18	8	5.68	0	0.00	5.60	8	3,453	0.23%
2020/03/13	2	6.20	0	0.00	6.45	2	3,457	0.06%
2020/03/09	10	8.08	10	7.85	7.66	0	3,649	0.00%
2020/03/06	0	0.00	1	7.87	7.98	-1	3,580	-0.03%
2020/03/05	10	8.14	14	8.01	7.97	-4	3,557	-0.11%
2020/03/03	1	7.59	0	0.00	7.50	1	3,355	0.03%
2020/02/27	4	7.47	0	0.00	7.44	4	3,375	0.12%
2020/02/26	10	7.82	10	7.74	7.66	0	3,467	0.00%
2020/02/20	0	0.00	2	8.00	7.92	-2	3,413	-0.06%
2020/02/12	3	8.00	0	0.00	7.91	3	3,421	0.09%
2020/02/07	0	0.00	5	7.78	7.64	-5	3,322	-0.15%
2020/02/06	29	7.71	22	7.72	7.82	7	3,359	0.21%
2020/02/04	2	7.20	0	0.00	7.30	2	3,252	0.06%
2020/02/03	10	7.04	0	0.00	7.11	10	3,238	0.31%
2020/01/30	5	7.57	0	0.00	7.36	5	3,186	0.16%
2020/01/20	4	8.19	1	8.18	8.16	3	3,113	0.10%
2020/01/15	2	8.18	0	0.00	8.18	2	3,160	0.06%
2020/01/08	3	8.09	20	8.10	8.10	-17	3,112	-0.55%
2020/01/07	8	8.21	0	0.00	8.22	8	3,091	0.26%
2020/01/06	16	8.41	0	0.00	8.36	16	3,059	0.52%
2020/01/03	14	8.74	0	0.00	8.65	14	2,999	0.47%
2020/01/02	4	9.04	0	0.00	9.03	4	2,890	0.14%
2019/12/31	11	9.24	23	9.13	9.13	-12	2,791	-0.43%
2019/12/30	20	8.75	0	0.00	8.73	20	2,385	0.84%
2019/12/27	7	8.46	0	0.00	8.46	7	2,259	0.31%
2019/12/26	12	8.47	0	0.00	8.44	12	2,247	0.53%
2019/12/25	6	8.47	0	0.00	8.47	6	2,243	0.27%
2019/12/24	12	8.52	0	0.00	8.51	12	2,251	0.53%
2019/12/23	0	0.00	2	8.82	8.59	-2	2,375	-0.08%
2019/12/20	8	8.52	0	0.00	8.52	8	2,255	0.35%
2019/12/19	5	8.43	0	0.00	8.54	5	2,273	0.22%
2019/12/18	24	8.48	4	8.57	8.44	20	2,281	0.88%
2019/12/17	17	8.48	10	8.50	8.47	7	2,251	0.31%
2019/12/16	5	8.28	0	0.00	8.38	5	2,194	0.23%
2019/12/12	1	8.31	14	8.35	8.31	-13	2,127	-0.61%
2019/12/11	3	8.28	0	0.00	8.25	3	2,093	0.14%
2019/12/06	10	8.26	0	0.00	8.20	10	2,053	0.49%
2019/12/05	7	8.39	11	8.44	8.35	-4	2,045	-0.20%
2019/12/04	11	8.41	27	8.35	8.39	-16	2,231	-0.72%
2019/11/25	10	8.15	10	8.26	8.12	0	2,077	0.00%
2019/11/15	1	7.93	0	0.00	7.90	1	1,998	0.05%
2019/11/14	4	7.92	0	0.00	7.93	4	2,034	0.20%
2019/11/13	4	7.96	0	0.00	7.92	4	2,037	0.20%
2019/11/12	2	7.97	0	0.00	7.97	2	2,043	0.10%
2019/11/11	0	0.00	1	8.01	8.01	-1	2,032	-0.05%
2019/11/06	0	0.00	5	8.20	8.20	-5	2,011	-0.25%
2019/11/05	10	8.32	5	8.33	8.19	5	2,005	0.25%
2019/10/24	10	8.47	12	8.55	8.31	-2	1,960	-0.10%
2019/10/14	2	8.20	0	0.00	8.16	2	2,115	0.09%
2019/09/27	0	0.00	2	8.17	8.13	-2	2,165	-0.09%
2019/09/26	13	8.68	2	8.68	8.37	11	2,132	0.52%
2019/09/24	0	0.00	6	8.44	8.42	-6	1,987	-0.30%
2019/09/20	0	0.00	2	8.37	8.37	-2	1,989	-0.10%
2019/09/09	0	0.00	3	8.28	8.23	-3	1,891	-0.16%
2019/09/06	3	8.38	8	8.38	8.41	-5	1,872	-0.27%
2019/09/05	0	0.00	1	8.15	8.08	-1	1,527	-0.07%
2019/09/04	0	0.00	1	8.09	8.12	-1	1,520	-0.07%
2019/08/27	0	0.00	0.6	7.83	7.88	-0.6	1,477	-0.04%
2019/08/26	2	7.88	0	0.00	7.88	2	1,484	0.13%
2019/08/20	0	0.00	1.7	8.15	8.15	-1.7	1,468	-0.12%
2019/08/19	1	8.04	0	0.00	8.16	1	1,437	0.07%
2019/08/15	3	7.68	0	0.00	7.70	3	1,396	0.21%
2019/08/13	6	7.86	0	0.00	7.83	6	1,394	0.43%
2019/08/06	2	7.78	0	0.00	7.91	2	1,441	0.14%
2019/07/25	0	0.00	12	8.77	8.58	-12	1,591	-0.75%
2019/07/24	0	0.00	31	8.58	8.55	-31	1,586	-1.95%
2019/07/22	5	8.65	3	8.59	8.47	2	1,632	0.12%
2019/07/19	0	0.00	16.1	8.63	8.57	-16.1	1,792	-0.90%
2019/07/09	0	0.00	2	8.11	8.15	-2	2,247	-0.09%
2019/07/04	1	8.20	0	0.00	8.14	1	2,338	0.04%
2019/07/02	0	0.00	2	8.18	8.21	-2	2,555	-0.08%
2019/06/27	0	0.00	1	8.20	8.21	-1	2,765	-0.04%
2019/06/24	1	8.01	1	8.06	8.04	0	2,781	0.00%
2019/06/21	2	8.08	1	8.03	8.03	1	2,790	0.04%
2019/06/10	1	7.90	41	7.95	7.88	-40	2,932	-1.36%
2019/06/04	1	8.08	1	8.00	8.00	0	2,991	0.00%
2019/05/24	15	8.25	1	8.25	8.02	14	3,068	0.46%
2019/05/22	0	0.00	23	7.83	7.81	-23	3,048	-0.75%
2019/05/20	38	7.69	1	7.65	7.63	37	3,071	1.20%
2019/05/17	0	0.00	1	8.14	7.75	-1	3,070	-0.03%
2019/05/16	1	8.10	1	8.00	7.98	0	3,068	0.00%
2019/05/15	0	0.00	1	8.15	8.15	-1	3,113	-0.03%
2019/05/14	3	7.64	0	0.00	8.00	3	3,556	0.08%
2019/05/13	9	8.03	2	7.99	7.98	7	3,551	0.20%
2019/05/10	0	0.00	2	8.16	8.16	-2	3,519	-0.06%
2019/05/09	2	8.48	2	8.34	8.35	0	3,506	0.00%
2019/05/08	2	8.58	0	0.00	8.55	2	3,480	0.06%
2019/05/07	0	0.00	20	8.74	8.68	-20	3,447	-0.58%
2019/05/06	10	8.78	0	0.00	8.66	10	3,474	0.29%
2019/05/03	2	8.82	23	8.90	8.94	-21	3,441	-0.61%
2019/04/30	3	8.81	3	8.85	8.84	0	3,425	0.00%
2019/04/26	41	9.13	6	9.20	9.04	35	3,441	1.02%
2019/04/25	26	9.42	60	9.36	9.31	-34	3,367	-1.01%
2019/04/24	93	9.31	55	9.21	9.12	38	3,153	1.21%
2019/04/23	41	9.23	73	9.36	9.28	-32	3,076	-1.04%
2019/04/22	89	9.14	51	9.20	9.20	38	2,828	1.34%
2019/04/19	35	8.79	60	8.86	9.18	-25	2,760	-0.91%
2019/04/18	1	8.80	35	8.72	8.68	-34	2,655	-1.28%
2019/04/17	0	0.00	23	8.91	8.91	-23	2,612	-0.88%
2019/04/16	13	8.80	1	8.88	8.77	12	2,574	0.47%
2019/04/12	1	8.76	1	8.66	8.66	0	2,588	0.00%
2019/04/11	0	0.00	2	8.95	8.78	-2	2,573	-0.08%
2019/04/10	22	8.85	0	0.00	8.83	22	2,581	0.85%
2019/04/09	0	0.00	2	9.09	8.85	-2	2,561	-0.08%
2019/04/08	70	8.94	17	8.99	8.90	53	2,534	2.09%
2019/04/03	110	8.65	111	8.75	8.73	-1	2,414	-0.04%	大買/大賣/
2019/04/02	1	8.19	0	0.00	8.14	1	2,255	0.04%
2019/04/01	1	8.02	10	8.12	8.02	-9	2,216	-0.41%
2019/03/29	2	8.04	0	0.00	8.03	2	2,192	0.09%
2019/03/28	2	8.10	0	0.00	8.07	2	2,183	0.09%
2019/03/27	3	8.11	0	0.00	8.14	3	2,189	0.14%
2019/03/26	0	0.00	5	8.18	8.17	-5	2,161	-0.23%
2019/03/25	4	8.13	34	8.11	8.17	-30	2,173	-1.38%
2019/03/22	6	8.41	0	0.00	8.30	6	2,171	0.28%
2019/03/20	0	0.00	2	8.51	8.46	-2	2,146	-0.09%
2019/03/19	11	8.50	12	8.58	8.54	-1	2,184	-0.05%
2019/03/18	4	8.37	19	8.41	8.47	-15	2,187	-0.69%
2019/03/15	1	8.50	0	0.00	8.31	1	2,199	0.05%
2019/03/14	7	8.61	0	0.00	8.57	7	2,202	0.32%
2019/03/12	1	8.85	0	0.00	8.72	1	2,399	0.04%
2019/03/11	1	8.74	0	0.00	8.70	1	2,387	0.04%
2019/03/07	0.8	8.82	0	0.00	8.84	0.8	2,446	0.03%
2019/02/21	12	8.94	0	0.00	8.91	12	2,588	0.46%
2019/02/20	0	0.00	0.6	8.98	8.99	-0.6	2,586	-0.02%
2019/02/18	3	8.92	0	0.00	8.88	3	2,665	0.11%
2019/02/13	2	9.09	3	9.16	8.99	-1	2,722	-0.04%
2019/02/12	0	0.00	6	8.96	8.96	-6	2,300	-0.26%
2019/02/11	11	8.78	0	0.00	8.75	11	2,336	0.47%
2019/01/30	7	8.89	0	0.00	8.85	7	2,344	0.30%
2019/01/17	0	0.00	35	8.90	8.90	-35	2,529	-1.38%
2019/01/14	1	8.85	0	0.00	8.82	1	2,591	0.04%
2019/01/11	6	9.00	0	0.00	8.90	6	2,626	0.23%
2019/01/07	0	0.00	4	9.55	9.43	-4	2,624	-0.15%
2019/01/04	0	0.00	30	9.30	9.33	-30	2,633	-1.14%
2019/01/02	0	0.00	24	9.56	9.45	-24	2,692	-0.89%
2018/12/27	2	9.40	11	9.41	9.30	-9	2,724	-0.33%
2018/12/26	0	0.00	12	9.26	9.30	-12	2,697	-0.44%
2018/12/22	2	8.68	2	8.67	8.68	0	2,694	0.00%
2018/12/21	10	8.73	10	8.74	8.76	0	2,739	0.00%
2018/12/20	1	8.82	0	0.00	8.79	1	2,768	0.04%
2018/12/18	2	9.02	0	0.00	9.09	2	2,887	0.07%
2018/12/17	2	9.08	0	0.00	9.07	2	2,880	0.07%
2018/12/14	2	9.19	0	0.00	9.24	2	2,882	0.07%
2018/12/13	4	9.49	2	9.55	9.39	2	2,880	0.07%
2018/12/12	10	9.47	6	9.44	9.46	4	2,882	0.14%
2018/12/10	14	9.13	0	0.00	9.03	14	2,865	0.49%
2018/12/07	10	9.19	30	9.21	9.20	-20	2,849	-0.70%
2018/12/06	20	9.19	10	9.46	9.06	10	2,829	0.35%
2018/12/05	6	9.42	26	9.40	9.51	-20	2,796	-0.72%
2018/12/04	2	9.19	2	9.28	9.20	0	2,686	0.00%
2018/12/03	13	9.21	10	9.22	9.16	3	2,735	0.11%
2018/11/30	0	0.00	5	9.22	9.06	-5	2,722	-0.18%
2018/11/28	0	0.00	2	9.13	9.02	-2	2,681	-0.07%
2018/11/27	5	8.94	0	0.00	8.99	5	2,667	0.19%
2018/11/26	0	0.00	2	9.08	8.84	-2	2,676	-0.07%
2018/11/23	1	8.66	0	0.00	8.80	1	2,667	0.04%
2018/11/22	2	8.84	2	8.90	8.67	0	2,667	0.00%
2018/11/20	3	8.63	0	0.00	8.49	3	2,723	0.11%
2018/11/19	0	0.00	1	8.65	8.65	-1	2,738	-0.04%
2018/11/16	2	8.63	3	8.82	8.57	-1	2,843	-0.04%
2018/11/15	0	0.00	11	8.57	8.72	-11	2,856	-0.39%
2018/11/14	2	8.30	4	8.45	8.30	-2	2,860	-0.07%
2018/11/13	26	8.11	30	8.19	8.32	-4	2,898	-0.14%
2018/11/12	10	8.34	4	8.31	8.29	6	2,949	0.20%
2018/11/09	3	7.93	0	0.00	7.97	3	2,962	0.10%
2018/11/08	0	0.00	2	7.98	7.87	-2	3,028	-0.07%
2018/11/05	1	7.44	1	7.45	7.42	0	3,228	0.00%
2018/11/02	5	7.78	3	7.85	7.74	2	3,324	0.06%
2018/11/01	0	0.00	3	7.61	7.77	-3	3,397	-0.09%
2018/10/29	0	0.00	5	6.88	6.92	-5	3,531	-0.14%
2018/10/26	3	7.17	0	0.00	6.90	3	3,630	0.08%
2018/10/25	12	7.52	0	0.00	7.12	12	3,613	0.33%
2018/10/22	1	8.19	0	0.00	8.12	1	3,734	0.03%
2018/10/19	7	8.07	0	0.00	8.28	7	3,803	0.18%
2018/10/18	0	0.00	6	8.22	8.19	-6	3,849	-0.16%
2018/10/17	0	0.00	6	8.17	8.17	-6	4,043	-0.15%
2018/10/12	27	8.19	2	8.20	8.21	25	5,755	0.43%
2018/10/11	6	8.16	0	0.00	8.14	6	5,852	0.10%
2018/10/09	0	0.00	8	9.08	9.04	-8	5,846	-0.14%
2018/10/08	0	0.00	1	9.27	9.23	-1	5,853	-0.02%
2018/10/05	4	9.43	8	9.41	9.35	-4	5,874	-0.07%
2018/10/04	2	9.89	1	9.88	9.75	1	5,910	0.02%
2018/10/03	1	9.96	0	0.00	9.90	1	5,988	0.02%
2018/10/02	0	0.00	30	10.25	10.10	-30	6,140	-0.49%
2018/10/01	0	0.00	2	10.00	10.10	-2	6,180	-0.03%
2018/09/28	2	10.15	0	0.00	10.05	2	6,336	0.03%
2018/09/27	1	10.05	0	0.00	10.00	1	6,456	0.02%
2018/09/26	1	10.15	3	10.22	10.15	-2	6,634	-0.03%
2018/09/19	0	0.00	10	9.52	9.44	-10	7,767	-0.13%
2018/09/17	6	9.70	4	9.75	9.56	2	8,151	0.02%
2018/09/14	4	9.55	3	9.72	9.71	1	8,490	0.01%
2018/09/12	6	9.44	0	0.00	9.30	6	9,175	0.07%
2018/09/11	10	9.53	0	0.00	9.52	10	9,697	0.10%
2018/09/10	6	9.25	2	9.56	9.15	4	9,924	0.04%
2018/09/07	42	9.63	1	9.53	9.61	41	10,225	0.40%
2018/09/06	0	0.00	10	10.10	10.05	-10	10,733	-0.09%
2018/09/05	0	0.00	1	10.20	10.20	-1	11,567	-0.01%
2018/09/03	0	0.00	1	10.25	10.25	-1	12,685	-0.01%
2018/08/29	30	10.55	0	0.00	10.50	30	16,025	0.19%
2018/08/28	0	0.00	25	10.56	10.60	-25	16,376	-0.15%
2018/08/27	30	10.40	3	10.50	10.50	27	16,465	0.16%
2018/08/23	3	10.35	2	10.55	10.30	1	17,378	0.01%
2018/08/22	5	10.20	10	10.25	10.30	-5	17,500	-0.03%
2018/08/21	0	0.00	8	10.23	10.10	-8	17,614	-0.05%
2018/08/17	1	10.30	0	0.00	9.99	1	17,501	0.01%
2018/08/16	5	10.09	0	0.00	10.20	5	17,432	0.03%
2018/08/15	1	10.05	1	10.25	10.00	0	17,400	0.00%
2018/08/13	6	10.63	5	10.55	10.30	1	17,346	0.01%
2018/08/10	2	11.15	10	11.35	11.05	-8	17,232	-0.05%
2018/08/09	11	11.44	1	11.25	11.25	10	17,162	0.06%
2018/08/08	10	11.85	5	12.10	11.75	5	17,058	0.03%
2018/08/03	6	11.84	0	0.00	11.95	6	16,923	0.04%
2018/08/02	16	11.94	0	0.00	11.50	16	16,835	0.10%
2018/07/31	7	12.18	1	12.20	12.15	6	16,709	0.04%
2018/07/30	25	12.32	1	12.10	12.15	24	16,774	0.14%
2018/07/26	6	12.52	0	0.00	12.45	6	16,608	0.04%
2018/07/25	23	12.72	12	12.76	12.85	11	16,582	0.07%
2018/07/24	45	12.81	51	13.04	13.05	-6	16,509	-0.04%
2018/07/23	14	12.55	38	12.38	12.45	-24	16,330	-0.15%
2018/07/20	29	13.14	27	13.46	13.10	2	16,155	0.01%
2018/07/19	79	12.54	89	12.98	13.00	-10	15,369	-0.07%
2018/07/18	2	11.43	14	11.84	12.00	-12	14,633	-0.08%
2018/07/17	2	11.45	5	11.40	11.30	-3	14,501	-0.02%
2018/07/16	0	0.00	10	11.50	11.45	-10	14,463	-0.07%
2018/07/13	2	11.50	0	0.00	11.40	2	14,436	0.01%
2018/07/12	5	11.45	24	11.38	11.50	-19	14,396	-0.13%
2018/07/11	21	11.40	0	0.00	11.15	21	14,366	0.15%
2018/07/10	4	11.28	22	11.45	11.45	-18	14,312	-0.13%
2018/07/09	8	11.31	0	0.00	11.10	8	14,157	0.06%
2018/07/06	6	11.48	1	11.00	11.20	5	14,090	0.04%
2018/07/05	14	11.69	7	11.59	11.50	7	14,044	0.05%
2018/07/04	1	12.15	1	11.90	11.85	0	13,906	0.00%
2018/07/03	51	12.21	23	12.00	11.90	28	13,729	0.20%
2018/07/02	25	12.78	0	0.00	12.70	25	13,515	0.18%
2018/06/29	0	0.00	26	12.72	12.80	-26	12,993	-0.20%
2018/06/28	13	11.73	10	11.85	11.65	3	12,610	0.02%
2018/06/27	26	11.94	18	12.13	11.70	8	12,541	0.06%
2018/06/26	28	12.10	10	12.30	12.00	18	12,418	0.14%
2018/06/25	1	12.00	0	0.00	11.90	1	12,183	0.01%
2018/06/22	14	13.16	20	13.35	12.90	-6	11,922	-0.05%
2018/06/21	11	13.21	19	13.40	13.15	-8	11,578	-0.07%
2018/06/20	104	13.49	102	13.47	13.50	2	11,318	0.02%	大買/大賣/
2018/06/19	36	13.66	93	13.80	13.45	-57	10,836	-0.53%
2018/06/15	48	14.04	20.8	13.99	13.85	27.2	10,719	0.25%
2018/06/14	11	13.97	31	14.10	13.55	-20	10,476	-0.19%
2018/06/13	70	14.79	35.8	14.85	14.50	34.2	9,958	0.34%
2018/06/12	38	14.49	14	14.31	13.90	24	9,156	0.26%
2018/06/11	10	13.82	416	13.90	13.90	-406	8,799	-4.61%	大賣/鉅額交易
2018/06/08	490	14.12	67	13.86	13.60	423	8,242	5.13%	大買/鉅額交易
2018/06/07	32	12.97	31.6	13.16	13.30	0.4	7,087	0.01%
2018/06/06	117	11.44	114	11.55	12.10	3	6,550	0.05%	大買/大賣/
2018/06/05	42	11.25	70	11.32	11.00	-28	5,375	-0.52%
2018/06/04	40	10.50	40	10.56	10.65	0	5,547	0.00%
2018/06/01	103	11.00	94	10.94	10.65	9	6,029	0.15%	大買/
2018/05/31	22.1	10.27	19	10.05	10.55	3.1	5,436	0.06%
2018/05/30	31	9.61	32	9.69	9.94	-1	5,182	-0.02%
2018/05/29	10	9.55	16	9.49	9.63	-6	5,035	-0.12%
2018/05/25	0	0.00	10	9.22	9.22	-10	5,059	-0.20%
2018/05/23	10	9.25	2	9.30	9.17	8	5,338	0.15%
2018/05/22	53	9.23	50	9.24	9.33	3	5,404	0.06%
2018/05/18	0	0.00	15	9.00	8.99	-15	5,436	-0.28%
2018/05/16	28	8.91	68	8.93	8.96	-40	5,523	-0.72%
2018/05/15	10	9.00	30	9.00	8.95	-20	5,589	-0.36%
2018/05/14	55	9.02	0	0.00	8.93	55	5,765	0.95%
2018/05/10	14	8.86	14	8.83	8.81	0	5,878	0.00%
2018/05/09	8	8.91	8	8.94	8.81	0	6,151	0.00%
2018/05/08	6	8.89	30	8.91	8.89	-24	6,412	-0.37%
2018/05/07	5	9.05	12	8.94	8.86	-7	7,109	-0.10%
2018/05/04	34	8.78	10	8.84	8.79	24	7,785	0.31%
2018/05/03	10	8.75	10	8.70	8.79	0	8,315	0.00%
2018/05/02	0	0.00	24	8.86	8.85	-24	8,500	-0.28%
2018/04/30	5	8.33	5	8.45	8.50	0	8,527	0.00%
2018/04/27	1	8.27	0	0.00	8.30	1	8,571	0.01%
2018/04/26	5	8.50	0	0.00	8.28	5	8,576	0.06%
2018/04/25	12	8.48	10	8.46	8.53	2	8,569	0.02%
2018/04/24	25	8.58	21	8.48	8.41	4	8,593	0.05%
2018/04/23	4	8.74	27	8.88	8.68	-23	8,600	-0.27%
2018/04/20	34	8.80	0	0.00	8.80	34	8,620	0.39%
2018/04/19	0	0.00	20	8.90	8.89	-20	8,629	-0.23%
2018/04/17	0	0.00	2	8.98	8.79	-2	8,677	-0.02%
2018/04/13	0	0.00	1.5	9.18	9.15	-1.5	8,663	-0.02%
2018/04/12	2	9.17	0	0.00	9.17	2	8,837	0.02%
2018/04/10	1	9.45	36	9.26	9.20	-35	8,888	-0.39%
2018/03/31	2	9.65	0	0.00	9.61	2	8,856	0.02%
2018/03/30	6	9.90	0	0.00	9.75	6	8,842	0.07%
2018/03/29	19	9.84	0	0.00	9.83	19	8,845	0.21%
2018/03/27	18	10.00	0	0.00	9.85	18	8,845	0.20%
2018/03/22	0	0.00	0.1	9.86	9.86	-0.1	8,901	0.00%
2018/03/21	15	10.10	10	10.10	10.00	5	8,875	0.06%
2018/03/20	10	9.97	0	0.00	9.90	10	8,769	0.11%
2018/03/19	0	0.00	12	10.10	10.05	-12	8,718	-0.14%
2018/03/15	20	10.40	0	0.00	10.20	20	8,653	0.23%
2018/03/14	0	0.00	4	10.10	10.15	-4	8,497	-0.05%
2018/03/12	73	10.11	51	10.21	10.30	22	8,410	0.26%
2018/03/09	5	9.87	5.3	9.90	9.92	-0.3	8,149	0.00%
2018/03/08	23	10.26	33	10.22	10.05	-10	8,080	-0.12%
2018/03/07	13	10.03	33	9.99	10.15	-20	7,635	-0.26%
2018/03/05	5	9.50	5	9.31	9.31	0	7,890	0.00%
2018/03/01	10	9.13	46	9.32	9.55	-36	7,760	-0.46%
2018/02/27	40	9.18	0	0.00	9.08	40	7,820	0.51%
2018/02/26	5	9.20	0	0.00	9.12	5	7,850	0.06%
2018/02/23	3	9.10	2	9.20	9.21	1	7,688	0.01%
2018/02/22	1	8.76	0	0.00	8.97	1	7,626	0.01%
2018/02/21	0	0.00	5	8.52	8.52	-5	7,640	-0.07%
2018/02/12	2	8.20	0	0.00	8.21	2	7,613	0.03%
2018/02/09	10	8.12	0	0.00	8.30	10	7,568	0.13%
2018/02/07	10	8.76	0	0.00	8.64	10	7,487	0.13%
2018/02/06	5	8.56	0	0.00	8.51	5	7,579	0.07%
2018/02/05	2	9.14	2	9.36	9.31	0	7,563	0.00%
2018/02/02	6	9.68	6	9.66	9.61	0	7,551	0.00%
2018/02/01	7	10.24	3	9.86	9.85	4	7,617	0.05%
2018/01/31	5	10.18	19	10.15	10.10	-14	7,394	-0.19%
2018/01/30	51	10.68	12	10.88	10.40	39	7,169	0.54%
2018/01/29	44	10.64	41.8	10.83	11.05	2.2	6,499	0.03%
2018/01/26	0	0.00	4	9.79	10.05	-4	5,812	-0.07%
2018/01/25	10	9.42	0	0.00	9.27	10	5,358	0.19%
2018/01/18	0	0.00	1	9.45	9.28	-1	5,457	-0.02%
2018/01/17	0	0.00	1	9.26	9.33	-1	5,504	-0.02%
2018/01/16	0.1	9.17	0	0.00	9.20	0.1	5,602	0.00%
2018/01/10	0	0.00	5	9.10	9.16	-5	6,275	-0.08%
2018/01/08	1	9.70	8	9.60	9.28	-7	7,609	-0.09%
2018/01/05	5	9.44	8	9.34	9.36	-3	7,690	-0.04%
2018/01/02	0	0.00	1	8.95	9.02	-1	7,838	-0.01%