矽統 (2363)-群益金鼎-東湖券商分點個股進出

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
60.8
漲跌
▼1.5
漲幅
-2.41%
成交量
88,305張
產業
上市半導體類股
779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－群益金鼎-東湖券商分點個股進出

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-東湖券商分點個股進出
群益金鼎-東湖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
2024/05/28	83	61.66	22.2	62.57	60.80	60.9	51,076	0.12%
2024/05/27	107	63.57	202.5	63.03	62.30	-95.5	49,868	-0.19%	大買/大賣/
2024/05/24	53	63.24	82	62.89	62.30	-29	48,359	-0.06%
2024/05/23	106	60.79	72	59.49	59.40	34	47,251	0.07%	大買/
2024/05/22	30	60.39	78	61.06	61.70	-48	46,763	-0.10%
2024/05/21	152	61.03	55.1	60.62	60.20	96.9	46,145	0.21%	大買/
2024/05/20	105	62.34	238.4	61.42	61.00	-133.4	45,507	-0.29%	大買/大賣/鉅額交易
2024/05/17	162	60.86	184	60.53	61.00	-22	44,142	-0.05%	大買/大賣/
2024/05/16	135	59.21	135.6	59.71	58.70	-0.6	42,708	0.00%	大買/大賣/
2024/05/15	83	60.82	59	61.72	59.20	24	42,317	0.06%
2024/05/14	62	58.36	37	58.70	59.30	25	41,266	0.06%
2024/05/13	57.1	55.25	17	56.04	55.70	40.1	40,136	0.10%
2024/05/10	13.2	55.46	29	54.33	55.20	-15.8	39,554	-0.04%
2024/05/09	85.2	59.07	30	59.44	56.20	55.2	39,145	0.14%
2024/05/08	57.3	58.53	21	57.91	59.10	36.3	38,130	0.10%
2024/05/07	10.2	55.30	3	56.90	55.00	7.2	36,982	0.02%
2024/05/06	11.6	56.96	106	56.78	57.60	-94.4	36,235	-0.26%	大賣/
2024/05/03	122.1	56.63	211	57.08	56.20	-89	35,684	-0.25%	大買/大賣/
2024/05/02	61.4	59.15	12	59.87	58.10	49.4	34,469	0.14%
2024/04/30	84.1	62.76	18.1	62.29	61.80	66	33,322	0.20%
2024/04/29	46.3	64.11	36.1	65.04	61.90	10.2	31,505	0.03%
2024/04/26	26	70.02	8	71.94	68.60	18	29,997	0.06%
2024/04/25	6.5	71.46	6.5	71.79	72.60	0	29,657	0.00%
2024/04/24	2	68.00	26	68.15	70.00	-24	29,439	-0.08%
2024/04/23	1	62.80	6	63.65	64.50	-5	29,290	-0.02%
2024/04/22	13	63.59	13	65.12	63.20	0	29,103	0.00%
2024/04/19	39.5	64.11	32	66.84	68.20	7.5	28,760	0.03%
2024/04/18	19	70.65	40.7	69.87	69.20	-21.7	28,176	-0.08%
2024/04/17	72	68.37	32.2	66.82	68.90	39.8	27,846	0.14%
2024/04/16	16	62.25	74	60.66	63.00	-58	27,594	-0.21%
2024/04/15	2	62.00	43.1	62.03	62.00	-41.1	27,808	-0.15%
2024/04/12	252.5	61.37	196.4	61.08	61.40	56.1	27,415	0.20%	大買/大賣/
2024/04/11	9	55.83	132.4	55.48	58.50	-123.4	22,059	-0.56%	大賣/鉅額交易
2024/04/10	224	51.55	100.1	51.29	53.20	123.9	19,819	0.63%	大買/鉅額交易
2024/04/09	170	50.00	102.8	50.22	50.60	67.2	17,036	0.39%	大買/大賣/
2024/04/08	0	0.00	13	46.05	46.05	-13	14,346	-0.09%
2024/04/03	0	0.00	6	41.90	41.90	-6	14,281	-0.04%
2024/04/02	0	0.00	1	38.00	38.10	-1	14,273	-0.01%
2024/04/01	2	38.70	1	38.40	38.50	1	14,494	0.01%
2024/03/29	1	37.50	0	0.00	37.85	1	14,588	0.01%
2024/03/28	0	0.00	3	38.13	37.50	-3	14,715	-0.02%
2024/03/27	2	38.60	4	38.62	38.15	-2	14,831	-0.01%
2024/03/26	0	39.68	1	39.95	38.75	-1	15,002	-0.01%
2024/03/25	1	40.15	0	0.00	39.65	1	15,320	0.01%
2024/03/22	4	40.25	6	40.13	40.20	-2	15,669	-0.01%
2024/03/21	4	39.15	8	39.34	39.60	-4	16,151	-0.02%
2024/03/19	2	39.30	0	0.00	39.00	2	22,951	0.01%
2024/03/18	5	38.72	6	39.13	39.35	-1	23,371	0.00%
2024/03/15	2.5	38.97	3	39.25	39.00	-0.5	23,636	0.00%
2024/03/14	5	40.10	2	40.18	39.45	3	23,890	0.01%
2024/03/13	2	41.00	0	0.00	40.55	2	24,017	0.01%
2024/03/12	0	0.00	4	41.34	41.50	-4	24,233	-0.02%
2024/03/11	2	40.38	34	41.01	40.70	-32	24,409	-0.13%
2024/03/08	0	41.00	0	0.00	40.65	0	24,725	0.00%
2024/03/07	2	42.40	4	42.14	41.65	-2	25,018	-0.01%
2024/03/06	6	43.16	0	0.00	43.00	6	25,327	0.02%
2024/03/05	0	0.00	6	43.45	43.60	-6	25,794	-0.02%
2024/03/04	0	0.00	1	44.65	43.35	-1	26,196	0.00%
2024/03/01	1	43.20	2	43.20	43.60	-1	26,463	0.00%
2024/02/29	1	43.05	0	0.00	43.05	1	26,553	0.00%
2024/02/27	35.2	45.64	22	45.31	43.80	13.2	26,962	0.05%
2024/02/26	4	45.53	19	44.10	45.85	-15	26,527	-0.06%
2024/02/23	7	43.20	0	0.00	42.70	7	27,032	0.03%
2024/02/22	2	44.28	6	44.23	44.00	-4	27,709	-0.01%
2024/02/21	1	43.50	8	44.12	44.00	-7	28,781	-0.02%
2024/02/20	4	43.84	6	45.02	43.50	-2	29,589	-0.01%
2024/02/19	3	44.35	2	44.33	44.30	1	30,259	0.00%
2024/02/16	9	44.61	11	44.70	44.95	-2	31,962	-0.01%
2024/02/15	1	43.85	4	43.60	43.70	-3	32,241	-0.01%
2024/02/05	1.1	40.88	2	40.90	40.85	-1	32,947	0.00%
2024/02/02	3.1	42.98	1	43.25	41.70	2.1	34,557	0.01%
2024/02/01	9	42.57	4	42.49	42.70	5	36,936	0.01%
2024/01/25	2	43.23	5	43.15	43.15	-3	45,917	-0.01%
2024/01/24	2	43.78	0.1	43.60	43.35	1.9	46,101	0.00%
2024/01/23	3.1	43.80	3.8	44.04	43.85	-0.7	46,247	0.00%
2024/01/22	2	43.70	7	44.00	44.15	-5	46,243	-0.01%
2024/01/19	0	0.00	1	42.40	42.25	-1	46,066	0.00%
2024/01/18	1	41.35	2	41.38	41.30	-1	46,109	0.00%
2024/01/17	0	0.00	2	42.78	42.25	-2	46,249	0.00%
2024/01/16	3	41.90	2	41.88	41.65	1	46,486	0.00%
2024/01/15	2	42.78	2	42.88	42.50	0	46,682	0.00%
2024/01/12	1	42.90	2	43.00	42.55	-1	47,017	0.00%
2024/01/11	2	43.30	3	43.43	43.65	-1	47,501	0.00%
2024/01/10	1	42.00	53	42.89	43.20	-52	48,193	-0.11%
2024/01/09	18	41.86	13	42.18	41.60	5	52,678	0.01%
2024/01/08	2	45.10	8	45.16	44.80	-6	55,091	-0.01%
2024/01/05	2	45.35	0	0.00	45.25	2	60,292	0.00%
2024/01/04	0.2	45.95	0	0.00	45.70	0.2	63,654	0.00%
2024/01/03	4	46.54	3	45.78	46.65	1	65,226	0.00%
2024/01/02	3	45.17	0.1	45.15	45.15	2.9	65,954	0.00%
2023/12/29	1	45.40	0	0.00	45.60	1	66,789	0.00%
2023/12/28	3	46.12	0	0.00	45.65	3	67,321	0.00%
2023/12/27	1	46.50	5	46.51	46.35	-4	67,758	-0.01%
2023/12/25	6	46.10	2	46.20	45.60	4	70,021	0.01%
2023/12/22	1	46.10	0	0.00	46.05	1	70,595	0.00%
2023/12/21	0	0.00	11	46.72	46.40	-11	71,691	-0.02%
2023/12/20	21.1	47.51	13	47.33	47.45	8.1	72,703	0.01%
2023/12/19	9	46.81	19	46.41	46.90	-10	73,667	-0.01%
2023/12/18	18.1	46.51	33	46.48	46.20	-14.9	74,138	-0.02%
2023/12/15	130.2	50.79	145	49.73	47.50	-14.8	74,603	-0.02%	大買/大賣/
2023/12/14	121	51.51	82	50.92	52.00	39	72,209	0.05%	大買/
2023/12/13	12	46.83	13	46.67	47.35	-1	71,735	0.00%
2023/12/12	23	46.39	9	46.33	45.35	14	73,351	0.02%
2023/12/11	12	45.18	6	45.84	46.00	6	74,654	0.01%
2023/12/08	10	45.38	1	45.00	44.85	9	75,374	0.01%
2023/12/07	3	45.53	11	45.60	44.90	-8	76,947	-0.01%
2023/12/06	2	46.20	9	46.12	45.80	-7	79,140	-0.01%
2023/12/05	16	46.26	2	45.90	45.85	14	80,470	0.02%
2023/12/04	14	48.29	5	49.07	47.40	9	81,221	0.01%
2023/12/01	31	48.93	17	48.79	48.30	14	83,022	0.02%
2023/11/30	2	48.33	3	48.50	48.50	-1	84,404	0.00%
2023/11/29	6	48.29	5	48.72	48.00	1	85,866	0.00%
2023/11/28	8	48.02	12	47.52	48.40	-4	89,205	0.00%
2023/11/27	4	46.71	3	46.93	46.10	1	90,643	0.00%
2023/11/24	9	47.84	12	48.55	47.00	-3	93,327	0.00%
2023/11/22	44	50.70	32.1	50.53	50.30	11.9	96,878	0.01%
2023/11/21	10	50.11	20	50.50	49.35	-10	98,689	-0.01%
2023/11/20	20	50.17	15	49.83	49.60	5	102,740	0.00%
2023/11/17	33	49.05	26	49.20	49.00	7	103,925	0.01%
2023/11/16	20	48.15	23	48.24	48.50	-3	105,989	0.00%
2023/11/15	46	48.34	27	48.18	48.15	19	107,828	0.02%
2023/11/14	16.1	46.08	7	45.94	45.70	9.1	109,022	0.01%
2023/11/13	9	44.92	6	45.25	45.40	3	109,394	0.00%
2023/11/10	21	45.38	21.1	45.16	45.10	-0.1	109,625	0.00%
2023/11/09	29	45.18	34	45.68	44.15	-5	109,470	0.00%
2023/11/08	42.6	49.48	17.6	49.85	49.00	25	108,731	0.02%
2023/11/07	10	53.59	25	53.92	52.80	-15	107,853	-0.01%
2023/11/06	91	52.46	9.2	51.90	53.70	81.8	107,781	0.08%
2023/11/03	31	55.56	35.8	57.07	52.30	-4.8	106,883	0.00%
2023/11/02	24	57.87	12.3	55.62	58.10	11.7	103,784	0.01%
2023/11/01	5	51.37	9.1	50.88	53.40	-4.1	103,252	0.00%
2023/10/31	2	50.60	6	51.08	49.80	-4	103,057	0.00%
2023/10/30	7	50.64	0.3	50.50	51.60	6.7	103,103	0.01%
2023/10/27	6.4	50.75	2.3	51.36	50.00	4.1	103,762	0.00%
2023/10/26	1	51.10	0	0.00	51.70	1	103,820	0.00%
2023/10/25	9	53.47	8	53.29	53.00	1	103,793	0.00%
2023/10/24	6.2	51.90	2.1	51.68	51.90	4.1	103,586	0.00%
2023/10/23	5	54.10	0	0.00	54.00	5	103,079	0.00%
2023/10/20	1.1	53.02	2	54.20	53.70	-1	102,750	0.00%
2023/10/19	11	48.29	23.1	50.51	53.40	-12.1	102,321	-0.01%
2023/10/18	52.4	50.46	30.2	50.13	49.50	22.2	101,714	0.02%
2023/10/17	38	52.65	61.5	53.35	54.10	-23.5	100,798	-0.02%
2023/10/16	49.1	48.43	71.2	48.75	49.95	-22.1	96,026	-0.02%
2023/10/13	74	45.49	115	46.53	47.70	-41	92,963	-0.04%	大賣/
2023/10/12	19	44.00	27.3	44.35	44.95	-8.3	87,730	-0.01%
2023/10/11	5	39.59	29.5	39.73	40.90	-24.5	84,240	-0.03%
2023/10/06	27.1	37.78	32	38.37	37.20	-4.9	82,489	-0.01%
2023/10/05	23	37.92	14	37.86	37.95	9	81,453	0.01%
2023/10/04	9.1	37.20	11	37.19	37.35	-1.9	80,502	0.00%
2023/10/03	9.1	36.42	4	36.46	36.40	5.1	79,845	0.01%
2023/10/02	24	36.99	3	38.07	36.50	21	79,262	0.03%
2023/09/28	30	37.87	51.3	37.82	37.75	-21.3	77,939	-0.03%
2023/09/27	76	37.96	18	37.70	38.00	58	76,725	0.08%
2023/09/26	15	37.52	24	38.20	37.35	-9	75,989	-0.01%
2023/09/25	8	37.52	5	37.76	37.70	3	74,687	0.00%
2023/09/22	10	36.61	15	37.16	37.55	-5	73,425	-0.01%
2023/09/21	15	36.80	11	36.71	36.60	4	72,061	0.01%
2023/09/20	16.3	36.70	14	36.71	36.70	2.3	71,159	0.00%
2023/09/19	18	36.84	22.2	36.84	37.20	-4.2	70,097	-0.01%
2023/09/18	26	37.05	26.9	36.55	36.05	-0.9	68,715	0.00%
2023/09/15	42.1	38.49	61.3	38.52	38.90	-19.2	66,004	-0.03%
2023/09/14	41	36.86	48.3	37.35	37.55	-7.3	63,884	-0.01%
2023/09/13	23	35.32	61	35.37	36.10	-38	62,170	-0.06%
2023/09/12	18	35.14	24	35.39	34.85	-6	61,057	-0.01%
2023/09/11	39	37.44	20.1	38.50	36.40	18.9	59,194	0.03%
2023/09/08	26	37.46	25.7	37.33	37.80	0.3	56,743	0.00%
2023/09/07	20	36.96	13	36.76	37.20	7	55,150	0.01%
2023/09/06	18	37.41	36.6	37.66	36.45	-18.6	53,971	-0.03%
2023/09/05	42	36.21	43	36.37	36.60	-1	51,580	0.00%
2023/09/04	21	36.32	28.8	36.54	35.85	-7.8	49,640	-0.02%
2023/09/01	97	37.78	77	37.84	37.80	20	47,580	0.04%
2023/08/31	24	34.95	18.6	35.14	35.50	5.4	43,695	0.01%
2023/08/30	48.7	34.06	71.2	34.10	34.45	-22.5	41,668	-0.05%
2023/08/29	35.2	34.53	29	34.61	33.60	6.2	38,568	0.02%
2023/08/28	18.1	33.60	9	33.75	33.45	9.1	34,809	0.03%
2023/08/25	27.1	33.92	37.4	33.86	33.70	-10.3	33,163	-0.03%
2023/08/24	89.6	35.12	52.5	34.46	34.30	37.1	30,072	0.12%
2023/08/23	8	31.87	29	31.12	33.00	-21	25,165	-0.08%
2023/08/22	43	30.17	36.3	30.03	30.00	6.7	22,764	0.03%
2023/08/21	24	27.94	49	28.47	29.00	-25	19,741	-0.13%
2023/08/18	54	27.28	27.2	27.31	26.40	26.8	16,996	0.16%
2023/08/17	13	25.27	34.1	26.09	26.40	-21.1	13,919	-0.15%
2023/08/16	26	24.37	2	24.48	24.00	24	12,651	0.19%
2023/08/15	30	25.83	83.2	25.80	25.70	-53.2	11,336	-0.47%
2023/08/14	62.4	25.27	34	25.11	25.75	28.4	9,722	0.29%
2023/08/11	20	23.74	28	23.73	24.00	-8	7,896	-0.10%
2023/08/10	45	23.35	69.3	23.21	23.25	-24.3	6,754	-0.36%
2023/08/09	23.9	22.08	14.3	21.57	22.45	9.7	5,538	0.17%
2023/08/08	7	20.31	7	21.04	21.30	0	4,467	0.00%
2023/08/07	1	18.90	5	19.55	19.50	-4	3,922	-0.10%
2023/08/04	6	19.59	1	19.38	19.35	5	3,829	0.13%
2023/08/02	3	19.88	11	20.06	19.50	-8	3,726	-0.21%
2023/08/01	31	20.88	35.3	20.63	20.40	-4.3	3,400	-0.13%
2023/07/31	0	0.00	39.2	20.18	20.20	-39.2	2,502	-1.57%
2023/07/28	0	0.00	1	18.45	18.40	-1	2,135	-0.05%
2023/07/27	0	18.00	0.2	17.95	17.95	-0.2	1,965	-0.01%
2023/07/26	0.1	17.07	0	0.00	17.10	0.1	1,877	0.00%
2023/07/24	3	16.85	1	17.05	16.80	2	1,855	0.11%
2023/07/21	1	17.05	1	17.15	17.10	0	1,838	0.00%
2023/07/20	12.1	17.25	13	17.26	17.25	-0.9	1,839	-0.05%
2023/07/19	9.2	17.80	7	17.93	17.65	2.2	1,814	0.12%
2023/07/18	11.1	18.24	10	18.46	18.00	1.1	1,774	0.06%
2023/07/14	0	0.00	2.4	16.71	16.75	-2.4	1,578	-0.15%
2023/07/13	1	16.75	1	16.85	16.70	0	1,575	0.00%
2023/07/12	1	16.90	1	17.00	16.90	0	1,568	0.00%
2023/07/11	1	17.20	1	17.30	17.10	0	1,545	0.00%
2023/07/10	1	17.40	1	17.50	17.30	0	1,534	0.00%
2023/07/07	1	17.40	1	17.50	17.55	0	1,529	0.00%
2023/07/06	1	18.55	5	18.60	18.55	-4	1,457	-0.27%
2023/07/05	3	18.83	0.1	18.80	18.85	2.9	1,370	0.21%
2023/07/04	3	18.53	0	0.00	18.55	3	1,278	0.24%
2023/07/03	0	18.40	0	0.00	18.35	0	1,236	0.00%
2023/06/27	2	18.00	0.1	18.25	18.00	1.9	1,227	0.16%
2023/06/26	1	18.30	0	0.00	18.25	1	1,214	0.08%
2023/06/21	2	18.55	0	0.00	18.50	2	1,212	0.17%
2023/06/20	0	18.35	0.1	18.20	18.25	-0.1	1,181	-0.01%
2023/06/19	0	18.30	0	0.00	18.35	0	1,202	0.00%
2023/06/16	0	0.00	20	18.25	18.35	-20	1,212	-1.65%
2023/06/15	1	18.35	0.2	18.20	18.25	0.8	1,202	0.07%
2023/06/05	0	0.00	2	18.00	17.95	-2	1,276	-0.16%
2023/06/02	0	17.70	0	0.00	17.70	0	1,290	0.00%
2023/05/30	0	17.75	0	0.00	17.70	0	1,412	0.00%
2023/05/22	0	17.45	36	17.45	17.45	-36	1,692	-2.13%
2023/05/17	0	0.00	16	17.50	17.45	-16	1,690	-0.95%
2023/05/16	0	0.00	2	17.35	17.35	-2	1,689	-0.12%
2023/05/15	2	17.05	2	17.15	17.10	0	1,695	0.00%
2023/05/12	2	16.98	0	0.00	17.15	2	1,722	0.12%
2023/05/11	1	17.15	1.2	17.25	17.05	-0.2	1,748	-0.01%
2023/05/09	1	17.20	1	17.30	17.20	0	1,795	0.00%
2023/05/05	0	17.45	0	0.00	17.35	0	1,895	0.00%
2023/05/04	0	17.45	0	0.00	17.45	0	2,097	0.00%
2023/05/03	1	17.45	1	17.54	17.50	0	2,119	0.00%
2023/04/27	1	17.40	3	17.40	17.40	-2	2,179	-0.09%
2023/04/25	1	17.55	1	17.70	17.25	0	2,183	0.00%
2023/04/21	1	17.80	1	17.90	17.65	0	2,174	0.00%
2023/04/20	1	17.90	0	0.00	17.90	1	2,181	0.05%
2023/04/19	3	18.25	1	18.35	18.05	2	2,202	0.09%
2023/04/17	1	18.50	0	0.00	18.50	1	2,164	0.05%
2023/04/14	3.1	18.65	2	18.65	18.60	1.1	2,173	0.05%
2023/04/13	1	18.80	0	0.00	18.75	1	2,174	0.05%
2023/04/06	2	18.70	0	0.00	18.70	2	2,377	0.08%
2023/03/31	0	0.00	5	18.79	18.80	-5	2,378	-0.21%
2023/03/29	4	18.53	1	18.58	18.40	3	2,382	0.13%
2023/03/27	0	0.00	0.6	18.85	18.90	-0.6	2,399	-0.02%
2023/03/24	0	0.00	1	18.95	18.90	-1	2,411	-0.04%
2023/03/22	0	18.90	0	0.00	18.90	0	2,514	0.00%
2023/03/21	2	18.90	0.1	18.80	18.90	2	2,501	0.08%
2023/03/20	1	18.60	0	0.00	18.75	1	2,493	0.04%
2023/03/17	0	0.00	5.4	18.65	18.75	-5.4	2,500	-0.22%
2023/03/16	1	18.05	1	18.15	18.10	0	2,482	0.00%
2023/03/13	1	18.30	1	18.42	18.45	0	2,523	0.00%
2023/03/03	0.1	18.80	2.1	18.70	18.70	-2	2,542	-0.08%
2023/02/24	3.1	18.56	2	18.65	18.45	1.1	2,439	0.05%
2023/02/23	3	18.80	6	18.53	18.80	-3	2,341	-0.13%
2023/02/22	1	17.85	0	17.90	17.85	1	2,203	0.04%
2023/02/20	0	0.00	1	18.20	18.15	-1	2,224	-0.04%
2023/02/17	0	0.00	3	17.70	17.90	-3	2,257	-0.13%
2023/02/15	1	17.60	1	17.70	17.65	0	2,368	0.00%
2023/02/14	0	0.00	1	17.75	17.80	-1	2,387	-0.04%
2023/02/13	1.5	17.53	1	17.55	17.55	0.5	2,472	0.02%
2023/02/10	1	17.70	1	17.80	17.60	0	2,507	0.00%
2023/02/09	1	18.05	0	0.00	17.95	1	2,568	0.04%
2023/02/08	1	18.30	4	18.26	18.25	-3	2,557	-0.12%
2023/02/07	5	17.84	7.2	17.99	18.00	-2.2	2,521	-0.09%
2023/02/06	3	17.90	8	17.98	17.85	-5	2,516	-0.20%
2023/02/03	1	18.10	2	18.15	18.10	-1	2,512	-0.04%
2023/02/02	14.9	18.21	12	18.31	18.45	2.9	2,443	0.12%
2023/01/30	4	17.00	8	17.10	17.15	-4	2,226	-0.18%
2023/01/13	0	16.55	1	16.55	16.50	-1	2,209	-0.04%
2023/01/12	0	0.00	3	16.73	16.65	-3	2,216	-0.14%
2023/01/10	4	16.90	6	17.02	16.90	-2	2,230	-0.09%
2023/01/09	2	16.90	0	0.00	16.85	2	2,240	0.09%
2023/01/05	8	16.55	0	0.00	16.50	8	2,262	0.35%
2023/01/04	6	16.57	8.9	16.42	16.60	-2.9	2,282	-0.13%
2023/01/03	10	16.17	10	16.32	16.20	0	2,273	0.00%
2022/12/30	0	0.00	9	16.50	16.25	-9	2,272	-0.40%
2022/12/29	9	16.18	0	0.00	16.25	9	2,268	0.40%
2022/12/28	2	16.60	2	16.80	16.60	0	2,261	0.00%
2022/12/27	5	16.72	22	16.63	16.80	-17	2,197	-0.77%
2022/12/22	3	16.20	0	0.00	16.10	3	2,121	0.14%
2022/12/21	1	15.80	1	15.90	15.80	0	2,149	0.00%
2022/12/20	1.3	15.94	1	16.05	15.70	0.3	2,155	0.01%
2022/12/19	1	16.35	1	16.45	16.10	0	2,157	0.00%
2022/12/16	2	16.55	1	16.65	16.60	1	2,147	0.05%
2022/12/14	38	17.10	38	16.95	17.05	0	2,130	0.00%
2022/12/12	1	16.55	0	0.00	16.45	1	2,012	0.05%
2022/12/08	7	16.45	0	16.60	16.45	7	2,037	0.34%
2022/12/01	5	17.60	0.1	17.75	17.65	4.9	1,981	0.25%
2022/11/30	1	17.30	3	17.63	17.85	-2	1,926	-0.10%
2022/11/28	2	16.85	0	0.00	16.90	2	1,830	0.11%
2022/11/24	0	0.00	1	17.00	17.00	-1	1,848	-0.05%
2022/11/22	0	0.00	1	16.85	16.80	-1	1,867	-0.05%
2022/11/21	2	16.75	0	16.90	16.75	2	1,881	0.10%
2022/11/17	2	17.10	0	17.00	17.10	2	2,012	0.10%
2022/11/15	1	17.30	5	17.12	17.15	-4	2,192	-0.18%
2022/11/11	2	16.90	1	17.55	16.65	1	2,209	0.05%
2022/11/10	4	16.54	0	0.00	16.50	4	2,179	0.18%
2022/11/08	0	0.00	1	16.25	16.05	-1	2,340	-0.04%
2022/11/07	1.5	15.93	0	0.00	16.25	1.5	2,359	0.06%
2022/10/20	0.1	15.30	0	0.00	15.20	0.1	2,493	0.00%
2022/10/19	0.1	15.70	0	0.00	15.55	0.1	2,502	0.00%
2022/10/18	10	15.60	10	15.80	15.75	0	2,506	0.00%
2022/10/17	0	0.00	3.3	14.81	15.45	-3.3	2,509	-0.13%
2022/10/14	2	15.43	0	0.00	15.55	2	2,555	0.08%
2022/10/13	0	0.00	7.1	14.85	14.85	-7.1	2,557	-0.28%
2022/10/12	0.1	16.00	0	0.00	15.70	0.1	2,536	0.00%
2022/10/07	0	0.00	1	17.25	17.10	-1	2,569	-0.04%
2022/10/04	2	17.15	2	17.20	17.20	0	2,616	0.00%
2022/10/03	1	16.75	0	0.00	16.65	1	2,608	0.04%
2022/09/30	1	16.55	0	0.00	16.80	1	2,643	0.04%
2022/09/29	1	17.00	1	16.80	16.80	0	2,669	0.00%
2022/09/28	2	17.08	0	0.00	16.60	2	2,681	0.07%
2022/09/27	0	0.00	5	17.35	17.60	-5	2,671	-0.19%
2022/09/26	0.2	17.70	0	0.00	17.70	0.2	2,700	0.01%
2022/09/15	0	0.00	1	19.40	19.35	-1	2,863	-0.03%
2022/09/12	1	18.90	2	19.05	19.00	-1	2,923	-0.03%
2022/09/08	1.1	18.61	0	0.00	18.60	1.1	2,948	0.04%
2022/08/30	0	0.00	0	20.15	20.25	0	2,952	0.00%
2022/08/29	1	20.00	0	0.00	20.00	1	2,947	0.03%
2022/08/24	12	20.83	0	0.00	20.45	12	2,934	0.41%
2022/08/23	2	23.78	0	0.00	23.70	2	2,825	0.07%
2022/08/22	0	0.00	5	23.90	23.90	-5	2,700	-0.19%
2022/08/19	0	0.00	1.2	23.60	23.70	-1.2	2,623	-0.05%
2022/08/18	0	0.00	2	23.40	23.50	-2	2,578	-0.08%
2022/08/17	0	0.00	12	23.25	23.35	-12	2,544	-0.47%
2022/08/16	0	0.00	2	23.00	23.05	-2	2,493	-0.08%
2022/08/15	0	0.00	2	22.90	22.95	-2	2,403	-0.08%
2022/08/12	0	0.00	10	21.75	21.80	-10	2,242	-0.45%
2022/08/11	10	21.40	2	21.30	21.20	8	2,207	0.36%
2022/08/10	1.2	20.39	1	20.80	20.80	0.2	2,152	0.01%
2022/08/09	5	20.10	0	0.00	20.05	5	2,098	0.24%
2022/08/03	4	19.40	0	0.00	19.35	4	2,125	0.19%
2022/08/02	4	19.55	1	19.50	19.55	3	2,134	0.14%
2022/07/28	1	19.90	0	0.00	19.40	1	2,167	0.05%
2022/07/25	0	0.00	1	19.90	20.00	-1	2,177	-0.05%
2022/07/21	0	0.00	1.1	20.31	20.30	-1.1	2,374	-0.05%
2022/07/20	1	20.00	0	0.00	19.75	1	2,325	0.04%
2022/07/18	1	19.85	0	0.00	19.70	1	2,354	0.04%
2022/07/15	0	0.00	1	19.20	19.20	-1	2,321	-0.04%
2022/07/14	1	18.95	0	0.00	18.90	1	2,305	0.04%
2022/07/12	0.1	18.45	0	0.00	17.90	0.1	2,284	0.00%
2022/07/08	2	19.20	1	19.00	19.25	1	2,266	0.04%
2022/07/04	2.1	18.01	0	0.00	18.00	2.1	2,235	0.09%
2022/07/01	1	18.50	0	0.00	18.30	1	2,228	0.04%
2022/06/30	4.1	19.44	0	0.00	19.20	4.1	2,182	0.19%
2022/06/29	0	0.00	1	20.35	20.15	-1	2,141	-0.05%
2022/06/24	4	20.35	1	20.20	20.30	3	2,159	0.14%
2022/06/23	0.1	20.55	0	0.00	20.45	0.1	2,159	0.00%
2022/06/17	2	22.00	0	0.00	21.85	2	2,188	0.09%
2022/06/15	1	22.60	0	0.00	22.80	1	2,310	0.04%
2022/06/13	0	0.00	9.4	23.10	22.95	-9.4	2,416	-0.39%
2022/06/10	0	0.00	1	23.40	23.55	-1	2,457	-0.04%
2022/06/07	0	0.00	3	23.40	23.40	-3	2,795	-0.11%
2022/06/02	0	0.00	1	23.35	23.30	-1	2,901	-0.03%
2022/05/25	1	22.95	0	0.00	22.95	1	3,111	0.03%
2022/05/18	0	0.00	0.2	23.35	23.40	-0.2	3,233	-0.01%
2022/05/17	0	0.00	1	22.90	23.05	-1	3,238	-0.03%
2022/05/12	0	0.00	2	22.08	21.95	-2	3,316	-0.06%
2022/05/05	1	23.00	0	0.00	22.95	1	3,498	0.03%
2022/05/03	0	0.00	1	22.20	22.20	-1	3,606	-0.03%
2022/04/28	15	22.65	11	22.56	22.45	4	3,647	0.11%
2022/04/27	4.4	21.55	3	21.30	21.65	1.4	3,490	0.04%
2022/04/26	0	0.00	1	22.05	22.00	-1	3,466	-0.03%
2022/04/25	2	22.05	2	22.10	22.05	0	3,516	0.00%
2022/04/19	0	23.30	0	0.00	23.25	0	3,702	0.00%
2022/04/18	5	22.90	2	23.00	23.25	3	3,769	0.08%
2022/04/15	5	23.25	0	0.00	23.25	5	3,809	0.13%
2022/04/14	3	23.60	0	0.00	23.60	3	3,921	0.08%
2022/04/13	3	23.60	8	23.55	23.65	-5	3,976	-0.13%
2022/04/07	2	23.35	0	0.00	23.35	2	4,381	0.05%
2022/04/06	0.1	23.90	0	0.00	23.95	0.1	4,413	0.00%
2022/04/01	2.1	23.81	0	0.00	24.05	2.1	4,544	0.05%
2022/03/30	0	0.00	1.5	24.40	24.35	-1.5	4,684	-0.03%
2022/03/28	0	0.00	11	24.05	24.20	-11	4,746	-0.23%
2022/03/25	0.3	24.20	0	0.00	24.10	0.3	4,776	0.01%
2022/03/24	0.6	24.25	0	0.00	24.30	0.6	4,797	0.01%
2022/03/23	1	24.40	0	0.00	24.35	1	4,820	0.02%
2022/03/22	1	24.15	3	24.35	24.35	-2	4,868	-0.04%
2022/03/21	18	24.34	6	24.22	24.15	12	4,892	0.25%
2022/03/18	0	0.00	5	24.05	24.05	-5	4,873	-0.10%
2022/03/17	6	23.90	46	24.11	23.90	-40	4,886	-0.82%
2022/03/15	0	0.00	2.1	23.46	23.35	-2.1	5,048	-0.04%
2022/03/14	6	24.01	2	23.85	24.00	4	5,213	0.08%
2022/03/11	6	23.11	3	22.93	23.40	3	5,234	0.06%
2022/03/10	0	0.00	1	22.60	22.55	-1	5,241	-0.02%
2022/03/08	1	21.80	2	21.30	21.30	-1	6,100	-0.02%
2022/03/07	0	0.00	3	22.20	22.20	-3	6,536	-0.05%
2022/03/04	0	0.00	2	23.30	23.00	-2	6,816	-0.03%
2022/03/03	2	23.30	0	0.00	23.30	2	6,976	0.03%
2022/03/02	1	22.80	1	22.90	23.20	0	7,202	0.00%
2022/03/01	0	0.00	1	22.90	23.10	-1	7,282	-0.01%
2022/02/25	0.2	22.15	0	0.00	22.15	0.2	7,324	0.00%
2022/02/24	0	0.00	1	22.10	21.95	-1	7,603	-0.01%
2022/02/23	1	22.95	0	0.00	22.90	1	7,994	0.01%
2022/02/22	41	22.90	2	22.70	22.75	39	9,730	0.40%
2022/02/21	3	23.23	3	23.25	23.25	0	9,920	0.00%
2022/02/16	0	0.00	1	23.50	23.35	-1	10,815	-0.01%
2022/02/15	1	23.20	0	0.00	22.95	1	11,058	0.01%
2022/02/14	4	22.85	1	22.90	22.80	3	11,312	0.03%
2022/02/09	0	0.00	1	23.90	23.95	-1	12,061	-0.01%
2022/02/08	0	0.00	1	23.30	23.35	-1	12,303	-0.01%
2022/02/07	1.1	22.33	1	22.45	22.80	0.1	12,341	0.00%
2022/01/26	0	0.00	2	22.15	22.35	-2	12,459	-0.02%
2022/01/25	2	22.95	0	0.00	22.80	2	12,781	0.02%
2022/01/24	3	23.07	0	0.00	23.20	3	12,900	0.02%
2022/01/21	7	23.98	10	23.98	23.75	-3	12,988	-0.02%
2022/01/19	2	24.18	10	24.30	24.15	-8	13,346	-0.06%
2022/01/18	2	24.53	0	0.00	24.50	2	13,490	0.01%
2022/01/17	10	24.60	5	24.64	24.70	5	13,597	0.04%
2022/01/13	3	24.20	2	24.25	24.35	1	13,738	0.01%
2022/01/12	0	0.00	2	23.90	23.90	-2	13,806	-0.01%
2022/01/11	0	23.95	0	0.00	23.85	0	13,874	0.00%
2022/01/10	1	24.45	0	0.00	24.20	1	13,892	0.01%
2022/01/07	6	24.68	3	24.43	24.45	3	14,101	0.02%
2022/01/06	5	24.90	7	24.87	24.90	-2	14,100	-0.01%
2022/01/05	4	25.40	20	25.20	25.20	-16	14,173	-0.11%
2022/01/04	1	25.30	0	0.00	25.30	1	14,227	0.01%
2022/01/03	1	25.75	2	25.88	25.75	-1	14,271	-0.01%
2021/12/30	2	26.25	9	26.16	26.30	-7	14,351	-0.05%
2021/12/29	0	0.00	2	25.90	25.90	-2	14,346	-0.01%
2021/12/28	6	26.03	1	25.95	25.80	5	14,537	0.03%
2021/12/27	0	0.00	8	25.80	25.80	-8	14,593	-0.05%
2021/12/24	11	25.65	1	25.60	25.50	10	14,676	0.07%
2021/12/22	1	25.40	0.4	25.50	25.25	0.6	14,909	0.00%
2021/12/21	0	0.00	0.1	25.35	25.20	-0.1	14,934	0.00%
2021/12/20	2	25.13	1.2	25.08	25.10	0.8	14,974	0.01%
2021/12/17	5.2	25.25	20.4	25.20	25.20	-15.1	15,111	-0.10%
2021/12/16	17	25.82	11	25.61	25.60	6	15,187	0.04%
2021/12/15	5.1	25.78	0	0.00	25.55	5.1	15,263	0.03%
2021/12/14	5	25.12	10	25.25	25.20	-5	15,406	-0.03%
2021/12/10	6	25.83	0.4	25.65	25.55	5.6	15,772	0.04%
2021/12/09	4	26.30	1.1	26.12	26.05	2.9	15,881	0.02%
2021/12/08	15	26.34	21	26.76	26.25	-6	16,054	-0.04%
2021/12/07	10	26.25	0.1	26.25	26.25	9.9	16,466	0.06%
2021/12/06	5	26.54	0	0.00	26.65	5	17,210	0.03%
2021/12/03	2	26.38	1	26.60	26.75	1	17,898	0.01%
2021/12/02	24	26.74	3	26.37	26.05	21	18,893	0.11%
2021/12/01	36	26.39	47	26.53	26.85	-11	21,956	-0.05%
2021/11/30	12	25.65	10	25.99	25.75	2	23,630	0.01%
2021/11/29	2	24.55	1	24.85	24.85	1	24,182	0.00%
2021/11/26	9	25.69	11	26.28	25.20	-2	24,439	-0.01%
2021/11/25	1	25.60	1	26.05	25.55	0	24,500	0.00%
2021/11/24	6	25.72	3	25.58	25.70	3	24,757	0.01%
2021/11/23	40	25.59	0	0.00	25.55	40	24,868	0.16%
2021/11/22	33.4	26.52	3	26.27	26.00	30.4	25,040	0.12%
2021/11/19	50.7	26.96	78	27.10	26.60	-27.3	25,143	-0.11%
2021/11/18	22	26.18	14	26.18	26.00	8	23,899	0.03%
2021/11/17	13	26.39	37	26.49	26.60	-24	24,198	-0.10%
2021/11/16	24	25.75	20	25.89	25.75	4	23,951	0.02%
2021/11/15	12	25.50	35.2	25.56	25.50	-23.2	23,867	-0.10%
2021/11/12	4	25.20	0	0.00	25.00	4	24,105	0.02%
2021/11/11	12	25.51	27	25.55	25.45	-15	24,211	-0.06%
2021/11/10	0	0.00	8	24.83	24.85	-8	24,325	-0.03%
2021/11/09	29	25.51	11	26.13	25.25	18	24,701	0.07%
2021/11/08	5	25.44	3	25.37	25.40	2	24,982	0.01%
2021/11/05	18	25.04	26	25.09	25.25	-8	25,683	-0.03%
2021/11/04	0	0.00	2	24.73	24.45	-2	26,515	-0.01%
2021/11/03	7	24.29	1	24.55	24.55	6	27,576	0.02%
2021/11/02	10	24.56	10.2	24.99	24.30	-0.2	28,902	0.00%
2021/11/01	0	0.00	8	24.48	24.45	-8	31,450	-0.03%
2021/10/29	1	23.90	0	0.00	23.90	1	33,638	0.00%
2021/10/28	5	24.61	0	0.00	24.25	5	34,847	0.01%
2021/10/27	6	24.74	11	24.59	24.85	-5	35,551	-0.01%
2021/10/26	11	24.53	7	24.51	24.20	4	37,758	0.01%
2021/10/25	3	23.92	3	24.45	24.35	0	38,110	0.00%
2021/10/22	12	24.40	13	24.49	24.40	-1	38,221	0.00%
2021/10/21	2	24.23	2	24.00	23.85	0	38,369	0.00%
2021/10/20	15	24.08	10	24.25	24.05	5	38,612	0.01%
2021/10/19	10	23.75	20	23.98	24.05	-10	38,817	-0.03%
2021/10/18	14	23.62	4	23.81	23.60	10	39,240	0.03%
2021/10/15	12	23.90	13	23.96	23.85	-1	39,725	0.00%
2021/10/14	14	23.05	14	23.25	23.15	0	39,654	0.00%
2021/10/13	1	22.75	10	23.75	22.80	-9	39,685	-0.02%
2021/10/12	3	23.43	0	0.00	23.65	3	39,739	0.01%
2021/10/08	14	24.22	3	24.80	24.25	11	39,992	0.03%
2021/10/07	9	24.68	18	24.86	24.65	-9	40,374	-0.02%
2021/10/06	14	23.93	18	24.29	24.10	-4	41,904	-0.01%
2021/10/05	16	23.38	3	23.90	24.00	13	43,296	0.03%
2021/10/04	1	23.30	41	23.37	23.00	-40	43,223	-0.09%
2021/10/01	5	24.15	3	24.88	24.10	2	43,315	0.00%
2021/09/30	1	25.50	2	25.35	25.30	-1	43,355	0.00%
2021/09/29	11	25.20	5	24.84	24.90	6	43,544	0.01%
2021/09/28	1	26.30	6	26.17	26.05	-5	44,063	-0.01%
2021/09/27	0	0.00	2	26.83	26.50	-2	44,114	0.00%
2021/09/24	1	26.95	3	26.75	26.80	-2	44,145	0.00%
2021/09/23	5	26.36	1	26.30	26.25	4	44,083	0.01%
2021/09/22	6	26.08	0	0.00	26.05	6	44,133	0.01%
2021/09/17	19	26.86	2	27.00	27.00	17	44,073	0.04%
2021/09/16	30	27.08	27	27.35	26.80	3	43,959	0.01%
2021/09/15	3	27.05	10	27.20	26.85	-7	43,793	-0.02%
2021/09/14	0	0.00	10	27.35	27.15	-10	43,716	-0.02%
2021/09/13	32	27.35	6	27.15	27.30	26	43,573	0.06%
2021/09/10	32	27.87	25	27.91	27.95	7	43,362	0.02%
2021/09/09	30	27.72	42	28.05	27.75	-12	42,888	-0.03%
2021/09/08	34	27.37	15	27.68	27.05	19	42,075	0.05%
2021/09/07	72	28.87	23	28.91	28.40	49	41,379	0.12%
2021/09/06	138	29.74	73	29.55	30.20	65	40,346	0.16%	大買/
2021/09/03	33	28.12	69	28.35	28.80	-36	36,730	-0.10%
2021/09/02	3	27.75	18	27.80	26.20	-15	34,741	-0.04%
2021/09/01	2	27.03	6	26.62	27.05	-4	34,525	-0.01%
2021/08/31	22	25.72	0	0.00	25.70	22	34,291	0.06%
2021/08/30	17	27.75	7	27.81	27.80	10	34,118	0.03%
2021/08/27	6	27.03	34	27.10	27.35	-28	33,923	-0.08%
2021/08/26	9	27.64	9	27.27	27.20	0	34,011	0.00%
2021/08/25	23	27.18	34	27.33	27.00	-11	33,962	-0.03%
2021/08/24	5	27.39	5	27.03	26.65	0	33,608	0.00%
2021/08/23	2	26.30	17	26.05	26.95	-15	33,387	-0.04%
2021/08/20	2	24.73	2	25.00	24.80	0	33,119	0.00%
2021/08/19	2	24.93	2	24.88	24.60	0	33,003	0.00%
2021/08/18	9	25.55	1	24.35	25.70	8	33,223	0.02%
2021/08/17	16	24.58	5	25.03	24.10	11	33,752	0.03%
2021/08/16	14	24.98	5	24.99	24.90	9	33,505	0.03%
2021/08/13	38	26.06	23	25.74	25.55	15	33,200	0.05%
2021/08/12	23	27.18	26	27.13	26.90	-3	32,832	-0.01%
2021/08/11	46	27.13	33	27.62	26.50	13	32,317	0.04%
2021/08/10	55	28.18	53	28.25	28.10	2	31,599	0.01%
2021/08/09	34	29.41	51	30.03	29.35	-17	30,664	-0.06%
2021/08/06	41	30.08	20.1	30.19	29.25	20.9	29,741	0.07%
2021/08/05	49.8	30.32	79	30.55	30.65	-29.2	28,528	-0.10%
2021/08/04	51.3	28.10	30	28.43	29.00	21.3	26,027	0.08%
2021/08/03	23	26.25	71	26.61	27.75	-48	23,989	-0.20%
2021/08/02	64	25.89	13	26.06	25.50	51	22,932	0.22%
2021/07/30	53	25.84	116.3	26.40	25.60	-63.3	22,352	-0.28%	大賣/
2021/07/29	8	24.54	19	24.69	24.65	-11	20,122	-0.05%
2021/07/28	4	23.61	4	23.25	23.50	0	19,872	0.00%
2021/07/27	18	24.98	12	24.75	24.55	6	20,121	0.03%
2021/07/26	6	24.95	21.4	24.68	24.95	-15.4	20,232	-0.08%
2021/07/23	7.3	24.30	9	24.61	24.15	-1.7	20,526	-0.01%
2021/07/22	21	24.34	15	24.45	24.35	6	21,128	0.03%
2021/07/21	10	23.84	16	23.56	23.80	-6	22,342	-0.03%
2021/07/20	7	22.74	8	22.96	22.70	-1	22,607	0.00%
2021/07/19	61.1	23.49	0	0.00	23.45	61.1	23,761	0.26%
2021/07/16	2	23.70	5	24.00	24.00	-3	24,118	-0.01%
2021/07/15	10	23.56	19	23.97	24.20	-9	24,197	-0.04%
2021/07/14	34.2	24.24	24	23.79	23.35	10.2	24,228	0.04%
2021/07/13	31.1	24.94	13	25.45	24.50	18.1	24,184	0.07%
2021/07/12	84	23.94	121	24.02	24.65	-37	22,801	-0.16%	大賣/
2021/07/08	12	22.50	19	22.66	22.50	-7	21,806	-0.03%
2021/07/07	12	22.30	12	22.40	22.30	0	22,353	0.00%
2021/07/06	14	22.45	13	22.13	22.15	1	22,663	0.00%
2021/07/05	34	21.90	15	22.38	22.90	19	22,708	0.08%
2021/07/02	0	0.00	14	21.51	21.55	-14	22,481	-0.06%
2021/07/01	15	21.40	11	21.57	21.15	4	22,737	0.02%
2021/06/30	15	21.54	18	21.71	21.55	-3	23,033	-0.01%
2021/06/29	13	21.64	3	21.52	21.30	10	23,082	0.04%
2021/06/28	2	21.70	11	21.68	21.75	-9	23,092	-0.04%
2021/06/25	11	21.52	1	21.60	21.45	10	23,186	0.04%
2021/06/24	5	21.25	16	21.60	21.55	-11	23,252	-0.05%
2021/06/23	7	21.29	5	21.20	21.30	2	23,282	0.01%
2021/06/22	16	20.91	2	20.95	20.85	14	23,386	0.06%
2021/06/21	1	20.65	1	20.75	20.65	0	23,434	0.00%
2021/06/18	6	21.59	0.2	21.40	21.40	5.8	24,068	0.02%
2021/06/17	7	21.76	17	21.70	21.90	-10	24,802	-0.04%
2021/06/16	17	21.53	0	0.00	21.25	17	25,304	0.07%
2021/06/15	0	0.00	6	22.00	21.95	-6	26,279	-0.02%
2021/06/11	1	21.90	5.6	21.88	21.70	-4.6	26,200	-0.02%
2021/06/10	5	21.75	0	0.00	21.75	5	26,202	0.02%
2021/06/09	13	21.90	16	22.14	21.95	-3	26,084	-0.01%
2021/06/08	0	0.00	15	21.65	21.65	-15	25,538	-0.06%
2021/06/07	1	20.85	2	21.10	21.05	-1	25,482	0.00%
2021/06/04	15	21.33	0	0.00	21.10	15	25,388	0.06%
2021/06/03	25	21.81	33	21.78	21.90	-8	25,315	-0.03%
2021/06/02	16	21.38	6	21.97	21.50	10	25,091	0.04%
2021/06/01	9	21.54	12	21.60	21.45	-3	24,765	-0.01%
2021/05/31	7	21.24	16	21.53	21.20	-9	24,673	-0.04%
2021/05/28	15	21.16	11	21.32	21.15	4	24,555	0.02%
2021/05/27	2	20.48	15	20.77	20.80	-13	24,655	-0.05%
2021/05/26	16	21.04	10	20.82	20.75	6	24,700	0.02%
2021/05/25	16	21.13	16.1	21.43	21.50	-0.1	24,384	0.00%
2021/05/24	4	19.41	11	19.33	19.70	-7	23,592	-0.03%
2021/05/21	8	19.02	4	19.33	19.10	4	23,619	0.02%
2021/05/20	12	19.15	11	19.65	18.90	1	23,705	0.00%
2021/05/19	37	19.41	30	19.47	19.55	7	23,679	0.03%
2021/05/18	25	18.59	21	18.75	18.75	4	23,624	0.02%
2021/05/17	4	17.00	1	17.30	17.05	3	23,690	0.01%
2021/05/14	5	18.84	2	18.95	18.70	3	23,551	0.01%
2021/05/13	2	17.83	0	0.00	19.00	2	23,366	0.01%
2021/05/12	7	18.84	4	18.78	18.90	3	23,170	0.01%
2021/05/11	1	20.90	1	21.05	20.80	0	22,941	0.00%
2021/05/10	6	22.28	0	0.00	22.25	6	22,796	0.03%
2021/05/07	2	22.83	1	22.50	23.25	1	22,644	0.00%
2021/05/06	2	22.25	2	22.40	22.15	0	22,446	0.00%
2021/05/05	19	22.71	7	22.65	22.00	12	22,372	0.05%
2021/05/04	14	22.46	3	22.20	22.50	11	22,259	0.05%
2021/05/03	15	23.92	1	24.35	23.30	14	21,948	0.06%
2021/04/29	36	25.83	7	25.43	25.30	29	22,047	0.13%
2021/04/28	6	26.11	16	26.26	26.70	-10	21,976	-0.05%
2021/04/27	32.1	25.84	44	25.62	26.00	-11.9	22,434	-0.05%
2021/04/26	30	24.72	12.5	24.79	24.80	17.5	21,944	0.08%
2021/04/23	12	22.37	61	22.05	22.55	-49	21,284	-0.23%
2021/04/22	13	20.99	13.3	21.11	20.50	-0.3	20,128	0.00%
2021/04/21	18	21.04	7	21.15	20.90	11	19,705	0.06%
2021/04/20	21	21.45	16	21.27	21.20	5	19,587	0.03%
2021/04/19	7	20.65	9	20.79	21.00	-2	19,504	-0.01%
2021/04/16	5	20.34	16	20.54	20.55	-11	19,257	-0.06%
2021/04/15	6	20.12	10.6	20.26	20.10	-4.6	19,080	-0.02%
2021/04/14	19	19.75	0	0.00	19.80	19	18,920	0.10%
2021/04/13	21	20.93	11.5	21.27	20.30	9.5	18,627	0.05%
2021/04/12	20	20.80	6.2	20.71	20.60	13.8	17,965	0.08%
2021/04/09	8	20.12	21	20.08	20.05	-13	17,702	-0.07%
2021/04/08	21	19.64	42	19.66	19.95	-21	17,572	-0.12%
2021/04/07	13	19.48	21	19.29	19.25	-8	17,205	-0.05%
2021/04/06	21	19.09	559	18.89	19.10	-538	17,117	-3.14%	大賣/鉅額交易
2021/04/01	28	18.67	35	18.79	18.55	-7	17,121	-0.04%
2021/03/31	35	18.76	1	18.70	18.65	34	17,081	0.20%
2021/03/30	30	18.65	28	18.60	18.65	2	17,135	0.01%
2021/03/29	27	18.43	5	18.45	18.35	22	17,362	0.13%
2021/03/26	504	18.59	16	18.55	18.35	488	17,325	2.82%	大買/鉅額交易
2021/03/25	3	18.40	0	0.00	18.20	3	17,241	0.02%
2021/03/24	4	18.30	13	18.40	18.30	-9	17,159	-0.05%
2021/03/23	40	18.55	18	18.55	18.45	22	17,149	0.13%
2021/03/22	21	18.95	88.9	18.89	18.90	-67.9	16,568	-0.41%
2021/03/19	14	18.07	42	17.87	18.50	-28	15,787	-0.18%
2021/03/18	43	17.99	57.4	18.22	17.55	-14.4	15,329	-0.09%
2021/03/17	4	17.15	17	17.13	16.90	-13	14,517	-0.09%
2021/03/16	0	16.70	0	0.00	16.85	0	15,043	0.00%
2021/03/12	0	16.60	0.1	16.60	16.60	-0.1	16,595	0.00%
2021/03/10	0	15.95	0	0.00	16.00	0	18,883	0.00%
2021/03/09	2.2	15.80	0	0.00	15.85	2.2	20,295	0.01%
2021/03/08	3	16.05	0	0.00	16.00	3	21,049	0.01%
2021/03/05	3	16.20	0	0.00	16.15	3	21,536	0.01%
2021/03/04	6	16.64	0	0.00	16.55	6	22,386	0.03%
2021/03/03	5	16.72	0	0.00	17.10	5	22,715	0.02%
2021/03/02	1	17.35	3	17.30	17.00	-2	22,914	-0.01%
2021/02/26	2	17.23	7	17.16	17.15	-5	23,201	-0.02%
2021/02/25	0	0.00	7	17.13	17.00	-7	25,293	-0.03%
2021/02/24	12	17.02	2	17.20	16.80	10	26,346	0.04%
2021/02/23	13	16.88	2	17.05	17.20	11	26,401	0.04%
2021/02/22	0	0.00	13.1	17.02	17.00	-13.1	26,273	-0.05%
2021/02/19	2	16.65	4.4	16.92	17.00	-2.4	26,200	-0.01%
2021/02/18	29	16.93	35	16.81	16.85	-6	26,146	-0.02%
2021/02/17	3	16.78	4	16.53	16.70	-1	26,024	0.00%
2021/02/05	5.3	15.55	0	0.00	15.50	5.3	25,771	0.02%
2021/02/04	1	15.80	0	0.00	15.70	1	25,743	0.00%
2021/02/03	5.1	15.79	0	0.00	15.80	5.1	25,738	0.02%
2021/02/02	2	16.20	11	16.29	16.20	-9	25,718	-0.03%
2021/02/01	30	15.60	27	15.67	15.90	3	25,574	0.01%
2021/01/29	4	15.85	0	0.00	15.50	4	25,475	0.02%
2021/01/27	4	16.55	0	0.00	16.50	4	25,422	0.02%
2021/01/26	0	0.00	10	16.65	16.45	-10	25,447	-0.04%
2021/01/25	0	0.00	1	17.05	16.95	-1	25,381	0.00%
2021/01/22	10	17.30	52	17.10	17.30	-42	25,339	-0.17%
2021/01/21	15	17.65	19	16.99	16.75	-4	24,989	-0.02%
2021/01/20	39	17.11	11.1	18.38	16.60	27.9	24,558	0.11%
2021/01/19	13	17.73	34.3	18.30	18.40	-21.3	23,282	-0.09%
2021/01/18	10	15.50	17	16.44	16.75	-7	22,232	-0.03%
2021/01/14	10	16.80	0	0.00	16.85	10	22,326	0.04%
2021/01/13	12	16.99	16	17.02	16.80	-4	22,593	-0.02%
2021/01/12	40	16.81	9	17.26	16.45	31	22,486	0.14%
2021/01/11	1	16.60	25	16.96	17.20	-24	22,233	-0.11%
2021/01/08	0	0.00	0.5	16.80	16.60	-0.5	22,116	0.00%
2021/01/07	36	16.46	3	16.43	16.50	33	22,150	0.15%
2021/01/06	11	16.61	2	16.90	16.40	9	22,402	0.04%
2021/01/05	20	16.85	15.4	16.91	17.00	4.6	22,362	0.02%
2021/01/04	23	16.52	22	16.52	16.70	1	23,348	0.00%
2020/12/31	3	17.10	0	0.00	17.00	3	24,338	0.01%
2020/12/30	9	17.54	0	0.00	17.50	9	24,317	0.04%
2020/12/29	17	17.74	3	17.75	17.60	14	24,299	0.06%
2020/12/28	2	18.20	10	17.94	18.15	-8	24,212	-0.03%
2020/12/25	11	17.30	26	17.21	17.30	-15	24,012	-0.06%
2020/12/24	29	17.56	11	17.49	17.25	18	24,580	0.07%
2020/12/23	7	17.85	3	17.77	17.55	4	24,708	0.02%
2020/12/21	15	18.00	1	17.50	17.95	14	24,469	0.06%
2020/12/17	1	18.40	9	18.16	18.30	-8	24,837	-0.03%
2020/12/16	1	18.10	0.8	18.00	18.10	0.2	24,926	0.00%
2020/12/15	2	17.28	5	17.31	17.20	-3	24,906	-0.01%
2020/12/14	1	17.85	13	17.86	17.90	-12	24,946	-0.05%
2020/12/11	19	17.16	21.7	17.18	17.35	-2.7	25,346	-0.01%
2020/12/10	10.3	17.98	0	0.00	17.60	10.3	25,770	0.04%
2020/12/09	21	19.52	27.1	19.85	19.50	-6.1	26,092	-0.02%
2020/12/08	30	19.85	19	20.44	20.80	11	25,833	0.04%
2020/12/07	23	20.18	24.2	20.32	20.65	-1.2	24,665	-0.01%
2020/12/04	32	18.19	64	18.27	18.80	-32	23,431	-0.14%
2020/12/03	67	16.97	90.3	17.28	17.10	-23.3	22,291	-0.10%
2020/12/02	18	15.60	63.3	15.78	16.00	-45.3	21,137	-0.21%
2020/12/01	0	0.00	15	14.92	14.95	-15	20,557	-0.07%
2020/11/30	7	14.79	10	14.63	14.60	-3	20,137	-0.01%
2020/11/27	0	0.00	2	13.80	13.85	-2	19,216	-0.01%
2020/11/26	10	13.20	10	13.19	13.55	0	18,917	0.00%
2020/11/25	1	13.35	10	13.42	13.45	-9	18,602	-0.05%
2020/11/24	46.2	13.40	75	13.45	13.25	-28.8	18,030	-0.16%
2020/11/23	57	12.86	4	12.90	12.90	53	15,856	0.33%
2020/11/20	1	11.65	1	11.60	11.75	0	14,750	0.00%
2020/11/19	0	0.00	20	11.35	11.35	-20	14,571	-0.14%
2020/11/18	12	11.32	4	11.30	11.30	8	14,639	0.05%
2020/11/17	22	11.20	0.6	11.15	11.15	21.4	14,669	0.15%
2020/11/16	1	11.20	0	0.00	11.10	1	15,115	0.01%
2020/11/13	30	11.00	0	0.00	11.20	30	15,210	0.20%
2020/11/12	0.6	11.15	0	0.00	11.15	0.6	15,547	0.00%
2020/11/11	0	0.00	0.3	11.05	11.15	-0.3	15,895	0.00%
2020/11/10	3	11.30	0	0.00	11.20	3	15,948	0.02%
2020/11/09	1	11.40	0	0.00	11.40	1	15,935	0.01%
2020/11/04	0	0.00	0.3	11.45	11.45	-0.3	16,157	0.00%
2020/11/03	0	0.00	10	11.30	11.30	-10	16,227	-0.06%
2020/11/02	2	11.05	0	0.00	11.10	2	16,317	0.01%
2020/10/29	2	11.80	0	0.00	11.70	2	16,375	0.01%
2020/10/28	16	12.08	1	12.20	11.85	15	16,457	0.09%
2020/10/27	0	0.00	1	12.30	12.30	-1	16,375	-0.01%
2020/10/22	10	12.25	10	12.60	12.80	0	17,709	0.00%
2020/10/21	1	12.35	0	0.00	12.45	1	17,697	0.01%
2020/10/16	57	12.29	0	0.00	12.20	57	18,113	0.31%
2020/10/15	1	12.60	6	12.41	12.45	-5	18,149	-0.03%
2020/10/14	1	12.50	4	12.50	12.60	-3	17,999	-0.02%
2020/10/13	1	12.45	0	0.00	12.45	1	17,783	0.01%
2020/10/12	12	12.69	12	13.09	12.85	0	17,691	0.00%
2020/10/08	15	12.51	88	12.52	12.80	-73	16,660	-0.44%
2020/10/05	0	0.00	5	11.60	11.60	-5	15,510	-0.03%
2020/09/29	16	11.76	13	11.69	11.70	3	15,331	0.02%
2020/09/28	12	11.08	0	0.00	11.30	12	15,082	0.08%
2020/09/25	9	10.85	0	0.00	10.30	9	15,003	0.06%
2020/09/24	1	11.10	0	0.00	11.05	1	15,028	0.01%
2020/09/23	11	11.30	0	0.00	11.20	11	15,112	0.07%
2020/09/22	0	0.00	5	13.00	12.95	-5	14,912	-0.03%
2020/09/21	13	13.22	0	0.00	13.05	13	14,723	0.09%
2020/09/18	1	13.25	1	13.30	13.30	0	14,571	0.00%
2020/09/16	2	13.65	1	13.80	13.40	1	14,458	0.01%
2020/09/15	7	13.86	8	13.69	13.60	-1	14,093	-0.01%
2020/09/14	5	13.40	125	13.70	13.95	-120	13,490	-0.89%	大賣/鉅額交易
2020/09/10	0	0.00	8	12.69	12.60	-8	12,501	-0.06%
2020/09/07	2	12.40	0	0.00	12.40	2	12,692	0.02%
2020/09/04	11	12.21	0	0.00	12.30	11	12,518	0.09%
2020/08/28	1	12.35	0	0.00	12.35	1	12,926	0.01%
2020/08/27	1	12.50	10	12.60	12.45	-9	12,958	-0.07%
2020/08/25	1	12.30	0	0.00	12.40	1	13,082	0.01%
2020/08/24	5	12.35	0	0.00	12.30	5	13,164	0.04%
2020/08/21	0	0.00	10	12.45	12.35	-10	13,315	-0.08%
2020/08/20	31	12.28	3	12.68	11.95	28	13,678	0.20%
2020/08/19	2	13.20	101	13.45	13.15	-99	13,485	-0.73%	大賣/
2020/08/18	9	13.80	11	13.63	13.60	-2	13,783	-0.01%
2020/08/17	50	13.40	95	13.37	13.50	-45	14,643	-0.31%
2020/08/14	1	12.40	0	0.00	12.85	1	15,164	0.01%
2020/08/11	150	13.08	0	0.00	12.85	150	15,645	0.96%	大買/鉅額交易
2020/08/10	0	0.00	1	12.85	12.70	-1	15,571	-0.01%
2020/08/05	1	12.65	2	12.75	12.65	-1	15,573	-0.01%
2020/08/04	1	12.65	0.8	12.65	12.70	0.2	15,967	0.00%
2020/08/03	5	12.70	9	12.76	12.70	-4	15,886	-0.03%
2020/07/31	50	12.45	3	12.50	12.45	47	15,792	0.30%
2020/07/30	0	0.00	2	12.40	12.45	-2	15,953	-0.01%
2020/07/29	4.1	12.13	2	12.15	12.25	2.1	16,109	0.01%
2020/07/28	385	13.15	411	13.30	12.30	-26	16,093	-0.16%	大買/大賣/
2020/07/27	0.2	12.00	6	12.28	12.10	-5.8	14,859	-0.04%
2020/07/24	1	12.30	7	12.44	11.90	-6	14,983	-0.04%
2020/07/23	8	12.36	2.4	12.45	12.45	5.6	15,158	0.04%
2020/07/21	5	11.85	9	11.75	11.85	-4	15,361	-0.03%
2020/07/20	0	0.00	4	11.45	11.40	-4	15,784	-0.03%
2020/07/17	6	11.46	0	0.00	11.65	6	16,118	0.04%
2020/07/15	5	11.83	5.6	11.79	11.70	-0.6	16,935	0.00%
2020/07/14	6	12.29	0	0.00	12.00	6	17,270	0.03%
2020/07/10	9	12.27	0	0.00	12.20	9	17,621	0.05%
2020/07/08	0	0.00	6	13.05	13.05	-6	17,545	-0.03%
2020/07/07	51	13.30	0	0.00	12.95	51	17,497	0.29%
2020/07/06	2	13.35	42	13.15	13.35	-40	17,123	-0.23%
2020/07/03	100	12.95	0	0.00	13.00	100	16,896	0.59%
2020/07/02	3	12.70	0	0.00	12.70	3	16,861	0.02%
2020/07/01	0	0.00	2	12.40	12.50	-2	16,738	-0.01%
2020/06/30	5	12.47	0	0.00	12.25	5	16,677	0.03%
2020/06/29	1	12.10	0	0.00	12.15	1	16,648	0.01%
2020/06/24	0	0.00	1	12.45	12.35	-1	16,639	-0.01%
2020/06/23	1	12.60	3	12.42	12.55	-2	16,686	-0.01%
2020/06/19	4	12.10	1	11.95	12.30	3	16,686	0.02%
2020/06/17	0	0.00	3	11.95	12.00	-3	16,781	-0.02%
2020/06/16	0	0.00	2	11.93	11.95	-2	16,721	-0.01%
2020/06/12	3	11.98	4	11.35	12.05	-1	16,667	-0.01%
2020/06/10	10	11.85	17	11.89	11.75	-7	16,346	-0.04%
2020/06/08	45	13.07	8	13.14	12.90	37	16,000	0.23%
2020/06/04	4	12.63	7	12.64	12.55	-3	15,571	-0.02%
2020/06/01	1	12.45	1	12.35	12.45	0	15,419	0.00%
2020/05/29	2	12.50	0	0.00	12.45	2	15,353	0.01%
2020/05/28	17	12.35	3	12.38	12.20	14	15,195	0.09%
2020/05/27	9	12.52	2	12.25	12.30	7	14,948	0.05%
2020/05/26	1	13.40	0	0.00	13.30	1	14,452	0.01%
2020/05/25	3	13.77	5.3	13.71	13.55	-2.3	14,151	-0.02%
2020/05/22	8	13.98	12	13.91	13.90	-4	13,764	-0.03%
2020/05/21	24	12.35	6	12.90	13.20	18	12,518	0.14%
2020/05/20	0	0.00	14	12.05	12.00	-14	11,598	-0.12%
2020/05/19	1	11.95	0	0.00	11.90	1	11,337	0.01%
2020/05/18	0	0.00	60	12.03	11.95	-60	11,161	-0.54%
2020/05/15	0	0.00	10	11.60	11.75	-10	10,866	-0.09%
2020/05/14	1	11.60	0	0.00	11.55	1	10,661	0.01%
2020/05/13	6	11.77	34	11.80	11.80	-28	10,538	-0.27%
2020/05/12	36	11.61	0	0.00	11.60	36	10,400	0.35%
2020/05/11	42	12.04	112	12.16	11.95	-70	10,201	-0.69%	大賣/
2020/05/08	0	0.00	2	11.60	11.60	-2	9,648	-0.02%
2020/05/06	1	11.40	0	0.00	11.55	1	9,440	0.01%
2020/05/05	93	11.74	491	11.87	11.55	-398	9,290	-4.28%	大賣/鉅額交易
2020/05/04	470	11.70	66	11.72	11.75	404	9,010	4.48%	大買/鉅額交易
2020/04/30	60	11.58	60	11.75	11.55	0	8,845	0.00%
2020/04/29	81	11.59	30	11.80	11.45	51	8,535	0.60%
2020/04/28	34	11.91	12	11.88	11.70	22	8,227	0.27%
2020/04/27	31	11.90	6	11.91	11.80	25	7,914	0.32%
2020/04/24	15	11.85	6	11.83	11.70	9	7,612	0.12%
2020/04/23	4	11.18	0	0.00	11.70	4	7,064	0.06%
2020/04/22	7	10.76	1	10.90	10.85	6	6,507	0.09%
2020/04/21	15	11.28	1	11.20	11.10	14	6,124	0.23%
2020/04/17	7	10.07	2	10.15	9.89	5	5,121	0.10%
2020/04/14	2	8.96	0	0.00	8.90	2	4,148	0.05%
2020/04/13	0	0.00	2	8.60	8.68	-2	4,029	-0.05%
2020/04/09	0	0.00	2	8.64	8.59	-2	4,060	-0.05%
2020/04/08	0	0.00	1	8.62	8.65	-1	4,089	-0.02%
2020/04/07	0	0.00	10	8.75	8.46	-10	4,424	-0.23%
2020/03/27	3	8.06	0	0.00	7.98	3	4,087	0.07%
2020/03/26	2	8.23	0	0.00	8.20	2	4,081	0.05%
2020/03/25	2	8.33	0	0.00	8.03	2	3,993	0.05%
2020/03/24	0	0.00	11	7.87	8.16	-11	3,796	-0.29%
2020/03/23	20	7.44	3	7.18	7.44	17	3,618	0.47%
2020/03/20	0	0.00	1	6.77	6.77	-1	3,555	-0.03%
2020/03/19	0	0.00	3	5.94	6.16	-3	3,595	-0.08%
2020/03/17	0.4	5.83	0	0.00	5.80	0.4	3,449	0.01%
2020/03/16	4	6.40	0	0.00	6.06	4	3,430	0.12%
2020/03/13	10	6.22	0	0.00	6.45	10	3,457	0.29%
2020/03/09	2	7.83	0	0.00	7.66	2	3,649	0.05%
2020/03/05	2	8.01	6	8.02	7.97	-4	3,557	-0.11%
2020/03/04	1	7.82	14	7.46	7.80	-13	3,387	-0.38%
2020/02/21	2	7.80	0	0.00	7.87	2	3,405	0.06%
2020/02/12	0	0.00	1	7.98	7.91	-1	3,421	-0.03%
2020/02/07	2	7.65	0	0.00	7.64	2	3,322	0.06%
2020/02/05	0	0.00	6	7.37	7.35	-6	3,268	-0.18%
2020/01/30	1	7.38	0	0.00	7.36	1	3,186	0.03%
2020/01/15	11	8.19	0	0.00	8.18	11	3,160	0.35%
2020/01/07	0	0.00	10	8.22	8.22	-10	3,091	-0.32%
2020/01/03	6	8.83	9	8.74	8.65	-3	2,999	-0.10%
2019/12/31	35	9.23	4	9.24	9.13	31	2,791	1.11%
2019/12/23	1	8.58	1	8.63	8.59	0	2,375	0.00%
2019/12/18	0	0.00	10	8.48	8.44	-10	2,281	-0.44%
2019/12/17	2	8.47	0	0.00	8.47	2	2,251	0.09%
2019/12/16	0.3	8.33	0	0.00	8.38	0.3	2,194	0.02%
2019/12/13	2	8.25	0	0.00	8.24	2	2,158	0.09%
2019/11/27	0	0.00	6	8.18	8.20	-6	2,123	-0.28%
2019/11/25	6	8.29	0	0.00	8.12	6	2,077	0.29%
2019/10/30	0	0.00	1	8.20	8.25	-1	1,950	-0.05%
2019/10/04	10	8.10	0	0.00	8.13	10	2,152	0.46%
2019/10/03	2	8.13	0	0.00	8.12	2	2,156	0.09%
2019/10/01	0	0.00	1	8.14	8.12	-1	2,162	-0.05%
2019/09/26	3	8.63	0	0.00	8.37	3	2,132	0.14%
2019/09/24	0	0.00	10	8.43	8.42	-10	1,987	-0.50%
2019/09/18	0	0.00	6	8.16	8.12	-6	1,924	-0.31%
2019/08/29	0	0.00	2	7.90	7.88	-2	1,464	-0.14%
2019/08/28	0	0.00	4	7.88	7.84	-4	1,482	-0.27%
2019/08/22	1	8.15	0	0.00	8.06	1	1,480	0.07%
2019/08/20	1	8.25	0	0.00	8.15	1	1,468	0.07%
2019/08/15	0	0.00	10	7.71	7.70	-10	1,396	-0.72%
2019/08/07	1	7.91	0	0.00	7.85	1	1,428	0.07%
2019/08/02	10	8.14	0	0.00	8.14	10	1,482	0.67%
2019/07/25	0	0.00	4	8.68	8.58	-4	1,591	-0.25%
2019/07/19	4	8.63	8	8.58	8.57	-4	1,792	-0.22%
2019/07/12	0	0.00	10	8.28	8.28	-10	2,198	-0.45%
2019/07/09	0	0.00	2	8.13	8.15	-2	2,247	-0.09%
2019/07/02	1	8.20	0	0.00	8.21	1	2,555	0.04%
2019/07/01	1	8.18	0	0.00	8.15	1	2,744	0.04%
2019/06/28	10	8.27	0	0.00	8.12	10	2,785	0.36%
2019/06/27	10	8.25	0	0.00	8.21	10	2,765	0.36%
2019/06/18	0	0.00	5	7.90	7.90	-5	2,834	-0.18%
2019/06/17	1	7.95	0	0.00	7.97	1	2,843	0.04%
2019/06/13	0	0.00	5	8.01	7.98	-5	2,865	-0.17%
2019/06/11	0	0.00	10	8.00	7.93	-10	2,919	-0.34%
2019/05/30	1	8.03	0	0.00	8.08	1	3,019	0.03%
2019/05/24	4	8.49	0	0.00	8.02	4	3,068	0.13%
2019/05/23	0	0.00	20	7.85	7.81	-20	3,038	-0.66%
2019/05/21	4	7.87	0	0.00	7.93	4	3,065	0.13%
2019/05/17	5	7.89	0	0.00	7.75	5	3,070	0.16%
2019/05/16	0	0.00	5	8.11	7.98	-5	3,068	-0.16%
2019/05/14	10	8.00	0	0.00	8.00	10	3,556	0.28%
2019/05/13	2	8.08	0	0.00	7.98	2	3,551	0.06%
2019/05/10	6	8.16	0	0.00	8.16	6	3,519	0.17%
2019/05/09	0	0.00	4	8.35	8.35	-4	3,506	-0.11%
2019/05/08	0	0.00	9	8.59	8.55	-9	3,480	-0.26%
2019/05/06	0	0.00	5	8.71	8.66	-5	3,474	-0.14%
2019/05/02	3	8.88	0	0.00	8.85	3	3,420	0.09%
2019/04/29	0	0.00	4	8.96	8.89	-4	3,476	-0.12%
2019/04/26	0	0.00	10	9.15	9.04	-10	3,441	-0.29%
2019/04/25	24	9.36	1	9.47	9.31	23	3,367	0.68%
2019/04/23	13	9.43	0	0.00	9.28	13	3,076	0.42%
2019/04/19	0	0.00	8	9.04	9.18	-8	2,760	-0.29%
2019/04/18	0	0.00	3	8.71	8.68	-3	2,655	-0.11%
2019/04/17	5	8.85	0	0.00	8.91	5	2,612	0.19%
2019/04/11	2	8.75	0	0.00	8.78	2	2,573	0.08%
2019/04/08	5	9.00	2	8.90	8.90	3	2,534	0.12%
2019/04/03	0	0.00	6	8.59	8.73	-6	2,414	-0.25%
2019/04/01	6	8.11	0	0.00	8.02	6	2,216	0.27%
2019/03/27	1	8.17	0	0.00	8.14	1	2,189	0.05%
2019/03/18	2	8.35	0	0.00	8.47	2	2,187	0.09%
2019/03/12	0	0.00	30	8.78	8.72	-30	2,399	-1.25%
2019/03/05	1	8.87	0	0.00	8.83	1	2,476	0.04%
2019/02/26	0	0.00	15	8.94	8.91	-15	2,539	-0.59%
2019/02/15	0	0.00	15	8.94	8.88	-15	2,702	-0.55%
2019/02/14	0	0.00	30	9.00	8.98	-30	2,707	-1.11%
2019/02/13	1	9.20	15	9.04	8.99	-14	2,722	-0.51%
2019/02/12	0	0.00	30	9.00	8.96	-30	2,300	-1.30%
2019/01/14	1	8.77	0	0.00	8.82	1	2,591	0.04%
2019/01/07	0	0.00	7	9.51	9.43	-7	2,624	-0.27%
2019/01/04	1	9.09	0	0.00	9.33	1	2,633	0.04%
2018/12/06	3	9.40	0	0.00	9.06	3	2,829	0.11%
2018/12/05	3	9.51	0	0.00	9.51	3	2,796	0.11%
2018/12/03	0	0.00	1	9.16	9.16	-1	2,735	-0.04%
2018/11/30	0	0.00	1	9.23	9.06	-1	2,722	-0.04%
2018/11/28	0	0.00	1	9.04	9.02	-1	2,681	-0.04%
2018/11/23	0	0.00	5	8.72	8.80	-5	2,667	-0.19%
2018/11/22	5	8.73	1	8.99	8.67	4	2,667	0.15%
2018/11/20	0	0.00	0.1	8.49	8.49	-0.1	2,723	0.00%
2018/11/16	2	8.60	0	0.00	8.57	2	2,843	0.07%
2018/11/14	1	8.35	0	0.00	8.30	1	2,860	0.03%
2018/11/13	2	8.13	0	0.00	8.32	2	2,898	0.07%
2018/11/12	1	7.97	0	0.00	8.29	1	2,949	0.03%
2018/11/08	0	0.00	3	7.90	7.87	-3	3,028	-0.10%
2018/11/06	2	7.50	1	7.52	7.48	1	3,159	0.03%
2018/11/05	1	7.46	0	0.00	7.42	1	3,228	0.03%
2018/11/02	1	7.70	1	7.94	7.74	0	3,324	0.00%
2018/11/01	1	7.61	0	0.00	7.77	1	3,397	0.03%
2018/10/31	0	0.00	0.8	7.30	7.30	-0.8	3,407	-0.02%
2018/10/26	0	0.00	15	7.04	6.90	-15	3,630	-0.41%
2018/10/19	0	0.00	2	7.95	8.28	-2	3,803	-0.05%
2018/10/12	1	8.12	1	8.00	8.21	0	5,755	0.00%
2018/10/03	0	0.00	11	9.92	9.90	-11	5,988	-0.18%
2018/09/26	0	0.00	10	10.05	10.15	-10	6,634	-0.15%
2018/09/13	0	0.00	1	9.40	9.38	-1	8,852	-0.01%
2018/09/12	36	9.29	0	0.00	9.30	36	9,175	0.39%
2018/08/28	5	10.60	8	10.65	10.60	-3	16,376	-0.02%
2018/08/27	0	0.00	20	10.50	10.50	-20	16,465	-0.12%
2018/08/23	28	10.47	10	10.50	10.30	18	17,378	0.10%
2018/08/22	4	10.14	4	10.34	10.30	0	17,500	0.00%
2018/08/21	10	10.30	2	10.30	10.10	8	17,614	0.05%
2018/08/20	0	0.00	5	10.05	10.30	-5	17,550	-0.03%
2018/08/16	4	10.15	1	10.15	10.20	3	17,432	0.02%
2018/08/15	10	10.05	0	0.00	10.00	10	17,400	0.06%
2018/08/13	0	0.00	15	10.17	10.30	-15	17,346	-0.09%
2018/08/09	9	11.28	0	0.00	11.25	9	17,162	0.05%
2018/08/08	9	11.75	0	0.00	11.75	9	17,058	0.05%
2018/08/07	2	11.65	1	11.65	11.65	1	16,960	0.01%
2018/08/06	10	11.78	0	0.00	11.70	10	16,955	0.06%
2018/08/02	10	11.60	0	0.00	11.50	10	16,835	0.06%
2018/07/31	0	0.00	1	12.25	12.15	-1	16,709	-0.01%
2018/07/30	1	12.40	0	0.00	12.15	1	16,774	0.01%
2018/07/25	1	12.85	0	0.00	12.85	1	16,582	0.01%
2018/07/24	0	0.00	14	12.83	13.05	-14	16,509	-0.08%
2018/07/23	1	12.55	40	12.53	12.45	-39	16,330	-0.24%
2018/07/20	78	13.43	9	13.71	13.10	69	16,155	0.43%
2018/07/19	133	12.67	21	12.76	13.00	112	15,369	0.73%	大買/鉅額交易
2018/07/18	0	0.00	10	11.50	12.00	-10	14,633	-0.07%
2018/07/16	0	0.00	3	11.45	11.45	-3	14,463	-0.02%
2018/07/13	3	11.45	0	0.00	11.40	3	14,436	0.02%
2018/07/12	10	11.30	0	0.00	11.50	10	14,396	0.07%
2018/07/11	2	11.10	0	0.00	11.15	2	14,366	0.01%
2018/07/06	4	11.55	0	0.00	11.20	4	14,090	0.03%
2018/07/04	24	12.10	27	11.92	11.85	-3	13,906	-0.02%
2018/07/03	4	12.78	9	11.78	11.90	-5	13,729	-0.04%
2018/07/02	13	13.03	3	13.00	12.70	10	13,515	0.07%
2018/06/29	1	12.80	6	12.48	12.80	-5	12,993	-0.04%
2018/06/28	7	11.71	0	0.00	11.65	7	12,610	0.06%
2018/06/26	5	12.10	0	0.00	12.00	5	12,418	0.04%
2018/06/25	6	12.25	2	12.15	11.90	4	12,183	0.03%
2018/06/22	5	13.07	0	0.00	12.90	5	11,922	0.04%
2018/06/21	5	13.40	2	13.38	13.15	3	11,578	0.03%
2018/06/20	12	13.52	2	14.00	13.50	10	11,318	0.09%
2018/06/19	2	13.45	2	13.80	13.45	0	10,836	0.00%
2018/06/15	0	0.00	10	13.90	13.85	-10	10,719	-0.09%
2018/06/14	21	13.73	11	13.78	13.55	10	10,476	0.10%
2018/06/13	2	14.75	4	14.63	14.50	-2	9,958	-0.02%
2018/06/12	32	14.48	31	13.97	13.90	1	9,156	0.01%
2018/06/11	2	13.80	7	14.19	13.90	-5	8,799	-0.06%
2018/06/08	6	14.05	50	13.81	13.60	-44	8,242	-0.53%
2018/06/07	41	12.81	31	12.83	13.30	10	7,087	0.14%
2018/06/06	31	12.05	2	12.03	12.10	29	6,550	0.44%
2018/06/05	13	11.47	4	11.20	11.00	9	5,375	0.17%
2018/06/04	5	10.65	0	0.00	10.65	5	5,547	0.09%
2018/06/01	5	11.50	2	11.13	10.65	3	6,029	0.05%
2018/05/31	0	0.00	1	10.15	10.55	-1	5,436	-0.02%
2018/05/30	3	10.15	1	9.79	9.94	2	5,182	0.04%
2018/05/21	0	0.00	1	9.10	9.17	-1	5,396	-0.02%
2018/05/18	1	9.01	0	0.00	8.99	1	5,436	0.02%
2018/05/07	1	9.03	0	0.00	8.86	1	7,109	0.01%
2018/05/03	0	0.00	2	8.69	8.79	-2	8,315	-0.02%
2018/05/02	2	8.70	2	8.84	8.85	0	8,500	0.00%
2018/04/27	3	8.31	0	0.00	8.30	3	8,571	0.04%
2018/04/26	1	8.37	0	0.00	8.28	1	8,576	0.01%
2018/04/24	3	8.56	0	0.00	8.41	3	8,593	0.03%
2018/04/12	0	0.00	5	9.23	9.17	-5	8,837	-0.06%
2018/04/11	5	9.50	0	0.00	9.31	5	8,965	0.06%
2018/03/28	0	0.00	4	9.82	9.79	-4	8,847	-0.05%
2018/03/23	0	0.00	28	9.60	9.50	-28	8,849	-0.32%
2018/03/22	2	10.10	0	0.00	9.86	2	8,901	0.02%
2018/03/21	0	0.00	1	10.25	10.00	-1	8,875	-0.01%
2018/03/16	2	10.15	0.5	10.05	10.15	1.5	8,684	0.02%
2018/03/15	0	0.00	130	10.39	10.20	-130	8,653	-1.50%	大賣/鉅額交易
2018/03/14	100	10.15	0	0.00	10.15	100	8,497	1.18%
2018/03/13	10	10.28	10	10.15	10.15	0	8,474	0.00%
2018/03/12	25	10.24	148	10.25	10.30	-123	8,410	-1.46%	大賣/鉅額交易
2018/03/09	25	9.89	25	9.92	9.92	0	8,149	0.00%
2018/03/08	42	10.19	1	10.40	10.05	41	8,080	0.51%
2018/03/07	127	10.06	47	10.07	10.15	80	7,635	1.05%	大買/
2018/03/01	0	0.00	50	9.49	9.55	-50	7,760	-0.64%
2018/02/27	50	9.18	0	0.00	9.08	50	7,820	0.64%
2018/02/26	20	9.14	0	0.00	9.12	20	7,850	0.25%
2018/02/23	0	0.00	2	9.23	9.21	-2	7,688	-0.03%
2018/02/22	10	8.71	11	8.77	8.97	-1	7,626	-0.01%
2018/02/12	0	0.00	1	8.16	8.21	-1	7,613	-0.01%
2018/02/09	1	7.98	0	0.00	8.30	1	7,568	0.01%
2018/02/07	10.5	8.85	10	8.70	8.64	0.5	7,487	0.01%
2018/02/06	11.5	8.68	1	8.96	8.51	10.5	7,579	0.14%
2018/02/02	2	9.69	0	0.00	9.61	2	7,551	0.03%
2018/02/01	8	9.94	10	9.90	9.85	-2	7,617	-0.03%
2018/01/31	2	10.10	0	0.00	10.10	2	7,394	0.03%
2018/01/30	13	10.75	1	10.50	10.40	12	7,169	0.17%
2018/01/29	0	0.00	2	10.95	11.05	-2	6,499	-0.03%
2018/01/26	20	9.97	51	9.87	10.05	-31	5,812	-0.53%
2018/01/24	2	9.35	2	9.27	9.36	0	5,212	0.00%
2018/01/23	0	0.00	10	9.23	9.20	-10	5,148	-0.19%
2018/01/17	0	0.00	10	9.37	9.33	-10	5,504	-0.18%
2018/01/16	10	9.40	0	0.00	9.20	10	5,602	0.18%
2018/01/15	0	0.00	5	9.26	9.28	-5	5,676	-0.09%
2018/01/12	10	9.42	0	0.00	9.20	10	5,863	0.17%
2018/01/09	3	9.18	0	0.00	9.09	3	7,179	0.04%
2018/01/08	25	9.61	14	9.35	9.28	11	7,609	0.14%
2018/01/05	2	9.47	0	0.00	9.36	2	7,690	0.03%
2018/01/04	0	0.00	3	9.15	9.15	-3	7,764	-0.04%