矽統 (2363)-群益金鼎-彰化券商分點個股進出

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
55.2
漲跌
▼1.0
漲幅
-1.78%
成交量
37,530張
產業
上市半導體類股
767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-彰化券商分點個股進出

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-彰化券商分點個股進出
群益金鼎-彰化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
2024/05/10	44.1	55.13	33	54.95	55.20	11.1	39,554	0.03%
2024/05/09	84	57.84	65	57.97	56.20	19	39,145	0.05%
2024/05/08	46	57.93	52.4	58.34	59.10	-6.4	38,130	-0.02%
2024/05/07	63	55.40	54	55.75	55.00	9	36,982	0.02%
2024/05/06	53.6	57.40	12.8	57.12	57.60	40.8	36,235	0.11%
2024/05/03	55	57.48	92	57.41	56.20	-37	35,684	-0.10%
2024/05/02	99.2	59.50	117.1	59.51	58.10	-17.9	34,469	-0.05%	大賣/
2024/04/30	127.4	62.05	110.3	62.99	61.80	17.1	33,322	0.05%	大買/大賣/
2024/04/29	106.6	65.00	140.2	64.64	61.90	-33.7	31,505	-0.11%	大買/大賣/
2024/04/26	12	72.19	6	71.58	68.60	6	29,997	0.02%
2024/04/25	24	71.98	31	70.64	72.60	-7	29,657	-0.02%
2024/04/24	5.2	67.44	23.3	67.97	70.00	-18.1	29,439	-0.06%
2024/04/23	6	62.97	21.1	62.94	64.50	-15.1	29,290	-0.05%
2024/04/22	31	65.21	31.1	65.29	63.20	-0.1	29,103	0.00%
2024/04/19	24.1	65.06	35	66.93	68.20	-10.8	28,760	-0.04%
2024/04/18	11	71.03	12.2	72.07	69.20	-1.2	28,176	0.00%
2024/04/17	35.2	67.86	34.1	67.86	68.90	1.1	27,846	0.00%
2024/04/16	57.2	61.61	16	61.53	63.00	41.2	27,594	0.15%
2024/04/15	17	61.29	34	61.01	62.00	-17	27,808	-0.06%
2024/04/12	254.4	61.14	200.1	61.96	61.40	54.3	27,415	0.20%	大買/大賣/
2024/04/11	52	56.37	53.9	56.78	58.50	-1.9	22,059	-0.01%
2024/04/10	81.1	50.82	135.1	51.19	53.20	-54	19,819	-0.27%	大賣/
2024/04/09	137.1	49.80	116.6	50.04	50.60	20.4	17,036	0.12%	大買/大賣/
2024/04/08	0	0.00	10	46.05	46.05	-10	14,346	-0.07%
2024/04/03	3	41.90	12.6	41.90	41.90	-9.6	14,281	-0.07%
2024/04/02	2	38.00	1	38.65	38.10	1	14,273	0.01%
2024/04/01	0	0.00	4	38.55	38.50	-4	14,494	-0.03%
2024/03/29	0.1	37.75	1	37.60	37.85	-1	14,588	-0.01%
2024/03/28	10.2	37.94	8	37.55	37.50	2.2	14,715	0.01%
2024/03/27	2	38.73	2	38.65	38.15	0	14,831	0.00%
2024/03/26	7	38.92	1	38.75	38.75	6	15,002	0.04%
2024/03/25	4.3	40.01	12	39.98	39.65	-7.7	15,320	-0.05%
2024/03/22	3	40.25	9	40.15	40.20	-6	15,669	-0.04%
2024/03/21	0	0.00	7	39.40	39.60	-7	16,151	-0.04%
2024/03/20	5	39.09	2	38.90	38.60	3	19,825	0.02%
2024/03/19	7	39.31	2	39.48	39.00	5	22,951	0.02%
2024/03/18	31	38.95	5	39.21	39.35	26	23,371	0.11%
2024/03/15	5.2	39.11	2	39.43	39.00	3.2	23,636	0.01%
2024/03/14	8.1	39.75	8	39.87	39.45	0.1	23,890	0.00%
2024/03/13	12.1	41.17	7	40.91	40.55	5.1	24,017	0.02%
2024/03/12	1	41.00	1	41.25	41.50	0	24,233	0.00%
2024/03/11	6.1	40.65	9	40.84	40.70	-3	24,409	-0.01%
2024/03/08	12	40.98	11	41.45	40.65	1	24,725	0.00%
2024/03/07	26	42.66	1	43.20	41.65	25	25,018	0.10%
2024/03/06	8	43.26	26	43.11	43.00	-18	25,327	-0.07%
2024/03/05	5	43.61	4	43.66	43.60	1	25,794	0.00%
2024/03/04	4.1	44.53	5.2	44.48	43.35	-1.1	26,196	0.00%
2024/03/01	4	43.50	14.1	44.16	43.60	-10.1	26,463	-0.04%
2024/02/29	35.3	43.18	26	43.07	43.05	9.3	26,553	0.03%
2024/02/27	91.2	46.31	68	45.50	43.80	23.2	26,962	0.09%
2024/02/26	63	45.66	64	45.67	45.85	-1	26,527	0.00%
2024/02/23	6	43.54	1	42.70	42.70	5	27,032	0.02%
2024/02/22	17	44.19	34	44.51	44.00	-17	27,709	-0.06%
2024/02/21	6	44.19	3	43.90	44.00	3	28,781	0.01%
2024/02/20	8	43.91	2	44.28	43.50	6	29,589	0.02%
2024/02/19	4.1	44.36	7	44.49	44.30	-2.9	30,259	-0.01%
2024/02/16	35	44.88	20	44.71	44.95	15	31,962	0.05%
2024/02/15	0	0.00	17	43.53	43.70	-17	32,241	-0.05%
2024/02/05	12	41.39	10	40.90	40.85	2	32,947	0.01%
2024/02/02	9.1	42.54	30	42.20	41.70	-20.9	34,557	-0.06%
2024/02/01	21	42.23	22	42.56	42.70	-1	36,936	0.00%
2024/01/31	5	41.52	7	41.60	41.40	-2	38,751	-0.01%
2024/01/30	6	41.96	2	42.05	41.85	4	39,939	0.01%
2024/01/29	16	42.12	26	42.23	42.30	-10	41,821	-0.02%
2024/01/26	5	42.71	13	42.57	42.15	-8	45,394	-0.02%
2024/01/25	6	43.07	0	0.00	43.15	6	45,917	0.01%
2024/01/24	1	43.55	2	43.50	43.35	-1	46,101	0.00%
2024/01/23	22	44.11	22	44.00	43.85	0	46,247	0.00%
2024/01/22	7	43.75	19.2	43.91	44.15	-12.2	46,243	-0.03%
2024/01/19	1	41.95	9	42.02	42.25	-8	46,066	-0.02%
2024/01/18	3.1	41.75	10	41.40	41.30	-6.9	46,109	-0.01%
2024/01/17	21	42.66	4	42.40	42.25	17	46,249	0.04%
2024/01/16	10	41.89	2	41.70	41.65	8	46,486	0.02%
2024/01/15	20	42.63	21	42.72	42.50	-1	46,682	0.00%
2024/01/12	13.1	42.98	9	42.84	42.55	4.1	47,017	0.01%
2024/01/11	11	42.90	17	43.45	43.65	-6	47,501	-0.01%
2024/01/10	15	42.25	26.2	42.33	43.20	-11.2	48,193	-0.02%
2024/01/09	78.4	41.76	34	41.42	41.60	44.4	52,678	0.08%
2024/01/08	1	45.30	5	45.16	44.80	-4	55,091	-0.01%
2024/01/05	10	45.46	8	45.64	45.25	2	60,292	0.00%
2024/01/04	0.1	46.05	4.3	46.08	45.70	-4.2	63,654	-0.01%
2024/01/03	19	45.95	26	46.31	46.65	-7	65,226	-0.01%
2024/01/02	8.2	45.29	0	0.00	45.15	8.2	65,954	0.01%
2023/12/29	11.2	45.56	3	45.60	45.60	8.2	66,789	0.01%
2023/12/28	14.2	46.05	3	45.88	45.65	11.2	67,321	0.02%
2023/12/27	11	46.90	17.1	46.67	46.35	-6.1	67,758	-0.01%
2023/12/26	10	45.78	3	46.20	45.85	7	68,886	0.01%
2023/12/25	21.2	46.08	147	46.04	45.60	-125.8	70,021	-0.18%	大賣/鉅額交易
2023/12/22	11	46.23	5	46.11	46.05	6	70,595	0.01%
2023/12/21	19.4	46.70	8	46.58	46.40	11.4	71,691	0.02%
2023/12/20	143.1	47.38	47	47.46	47.45	96.1	72,703	0.13%	大買/
2023/12/19	27	46.78	7.1	46.73	46.90	19.9	73,667	0.03%
2023/12/18	33.3	46.40	9	46.44	46.20	24.3	74,138	0.03%
2023/12/15	152	50.08	330	48.97	47.50	-178	74,603	-0.24%	大買/大賣/鉅額交易
2023/12/14	83	50.98	112.4	51.51	52.00	-29.4	72,209	-0.04%	大賣/
2023/12/13	16	45.64	30.5	46.50	47.35	-14.5	71,735	-0.02%
2023/12/12	14	46.23	5.4	45.89	45.35	8.6	73,351	0.01%
2023/12/11	160	45.94	23	45.91	46.00	137	74,654	0.18%	大買/鉅額交易
2023/12/08	11	44.98	18	45.19	44.85	-7	75,374	-0.01%
2023/12/07	18.3	45.37	2	45.10	44.90	16.3	76,947	0.02%
2023/12/06	9	46.13	5	46.18	45.80	4	79,140	0.01%
2023/12/05	21.5	46.14	6	46.09	45.85	15.5	80,470	0.02%
2023/12/04	14	48.17	21	48.56	47.40	-7	81,221	-0.01%
2023/12/01	10	48.63	38	48.84	48.30	-28	83,022	-0.03%
2023/11/30	23.4	48.20	26	48.08	48.50	-2.7	84,404	0.00%
2023/11/29	11	48.22	9.1	48.37	48.00	1.9	85,866	0.00%
2023/11/28	41	47.78	23	47.61	48.40	18	89,205	0.02%
2023/11/27	30	46.74	1	47.45	46.10	29	90,643	0.03%
2023/11/24	30.5	47.70	11	47.84	47.00	19.5	93,327	0.02%
2023/11/22	44.7	50.17	66	50.71	50.30	-21.3	96,878	-0.02%
2023/11/21	48.3	50.30	32.4	49.97	49.35	15.9	98,689	0.02%
2023/11/20	89.5	50.10	57	50.20	49.60	32.5	102,740	0.03%
2023/11/17	59	49.11	107	49.13	49.00	-48	103,925	-0.05%	大賣/
2023/11/16	42.1	48.01	61.5	48.00	48.50	-19.4	105,989	-0.02%
2023/11/15	198.1	48.26	59.4	48.20	48.15	138.7	107,828	0.13%	大買/鉅額交易
2023/11/14	28.2	46.20	58.5	45.93	45.70	-30.3	109,022	-0.03%
2023/11/13	40.7	44.88	91.5	44.83	45.40	-50.9	109,394	-0.05%
2023/11/10	87.2	45.27	28.5	45.28	45.10	58.7	109,625	0.05%
2023/11/09	123.9	45.63	172	44.80	44.15	-48.1	109,470	-0.04%	大買/大賣/
2023/11/08	111.3	49.99	48	49.66	49.00	63.3	108,731	0.06%	大買/
2023/11/07	19.9	53.92	19	53.70	52.80	0.9	107,853	0.00%
2023/11/06	93.2	51.93	112	51.90	53.70	-18.8	107,781	-0.02%	大賣/
2023/11/03	218	55.82	244	54.76	52.30	-26	106,883	-0.02%	大買/大賣/
2023/11/02	19	57.28	11.1	56.45	58.10	8	103,784	0.01%
2023/11/01	16	50.20	30.1	50.50	53.40	-14.1	103,252	-0.01%
2023/10/31	5.1	50.58	5	51.94	49.80	0.1	103,057	0.00%
2023/10/30	8.2	49.43	3	51.33	51.60	5.2	103,103	0.01%
2023/10/27	6.1	50.41	54.4	50.63	50.00	-48.3	103,762	-0.05%
2023/10/26	7	51.99	9.2	52.55	51.70	-2.2	103,820	0.00%
2023/10/25	1.2	53.00	8	53.26	53.00	-6.9	103,793	-0.01%
2023/10/24	26	51.45	19.3	51.60	51.90	6.7	103,586	0.01%
2023/10/23	2.1	53.87	8	54.24	54.00	-5.9	103,079	-0.01%
2023/10/20	8	53.59	5	53.90	53.70	3	102,750	0.00%
2023/10/19	14	51.31	30.5	50.92	53.40	-16.5	102,321	-0.02%
2023/10/18	31.1	50.30	50.3	50.59	49.50	-19.2	101,714	-0.02%
2023/10/17	119	52.62	119.2	53.41	54.10	-0.2	100,798	0.00%	大買/大賣/
2023/10/16	116.1	48.39	120.1	48.80	49.95	-4	96,026	0.00%	大買/大賣/
2023/10/13	288	45.27	195.3	45.47	47.70	92.7	92,963	0.10%	大買/大賣/
2023/10/12	140.3	43.36	126	43.99	44.95	14.3	87,730	0.02%	大買/大賣/
2023/10/11	23	39.02	42.8	40.18	40.90	-19.8	84,240	-0.02%
2023/10/06	38.4	37.64	23.3	37.66	37.20	15.1	82,489	0.02%
2023/10/05	20.3	37.77	23.2	37.85	37.95	-3	81,453	0.00%
2023/10/04	59.4	36.72	39.1	36.82	37.35	20.4	80,502	0.03%
2023/10/03	30.1	36.39	28	36.51	36.40	2.1	79,845	0.00%
2023/10/02	47.5	37.48	49	37.48	36.50	-1.5	79,262	0.00%
2023/09/28	37	38.27	26	37.94	37.75	11	77,939	0.01%
2023/09/27	25	37.52	134.1	37.46	38.00	-109	76,725	-0.14%	大賣/鉅額交易
2023/09/26	18	37.93	46.5	37.88	37.35	-28.5	75,989	-0.04%
2023/09/25	76.2	37.58	90	37.74	37.70	-13.8	74,687	-0.02%
2023/09/22	67.2	36.81	79.7	37.22	37.55	-12.5	73,425	-0.02%
2023/09/21	31	36.76	30	36.80	36.60	1	72,061	0.00%
2023/09/20	64	36.68	50.1	36.80	36.70	13.9	71,159	0.02%
2023/09/19	89.1	36.65	112.3	36.59	37.20	-23.2	70,097	-0.03%	大賣/
2023/09/18	185.7	37.48	78.2	36.81	36.05	107.6	68,715	0.16%	大買/鉅額交易
2023/09/15	112.3	38.32	95.6	38.56	38.90	16.7	66,004	0.03%	大買/
2023/09/14	118	36.11	61.2	36.83	37.55	56.8	63,884	0.09%	大買/
2023/09/13	71	35.25	146.2	35.40	36.10	-75.2	62,170	-0.12%	大賣/
2023/09/12	85.6	35.63	105.1	35.35	34.85	-19.5	61,057	-0.03%	大賣/
2023/09/11	106.2	38.02	42	37.73	36.40	64.1	59,194	0.11%	大買/
2023/09/08	66	37.08	90.1	37.26	37.80	-24.1	56,743	-0.04%
2023/09/07	60	36.72	73.1	36.81	37.20	-13.1	55,150	-0.02%
2023/09/06	99.1	37.43	93.1	37.18	36.45	6	53,971	0.01%
2023/09/05	129	36.04	195.7	36.23	36.60	-66.7	51,580	-0.13%	大買/大賣/
2023/09/04	132.3	36.40	178.6	36.27	35.85	-46.2	49,640	-0.09%	大買/大賣/
2023/09/01	177	37.64	126.3	37.56	37.80	50.8	47,580	0.11%	大買/大賣/
2023/08/31	177	34.85	187.4	35.08	35.50	-10.4	43,695	-0.02%	大買/大賣/
2023/08/30	134.2	33.89	153.2	34.11	34.45	-19	41,668	-0.05%	大買/大賣/
2023/08/29	284.2	34.30	263.1	34.16	33.60	21.1	38,568	0.05%	大買/大賣/
2023/08/28	63	33.85	66.1	33.63	33.45	-3.1	34,809	-0.01%
2023/08/25	164.2	33.75	203.2	34.13	33.70	-39	33,163	-0.12%	大買/大賣/
2023/08/24	147.3	34.52	105.1	34.18	34.30	42.2	30,072	0.14%	大買/大賣/
2023/08/23	113	30.98	191.7	32.02	33.00	-78.7	25,165	-0.31%	大買/大賣/
2023/08/22	247	30.09	72.7	30.13	30.00	174.3	22,764	0.77%	大買/鉅額交易
2023/08/21	106.2	27.83	134.4	28.46	29.00	-28.2	19,741	-0.14%	大買/大賣/
2023/08/18	184.3	27.67	184.5	26.96	26.40	-0.2	16,996	0.00%	大買/大賣/
2023/08/17	48	25.51	103.7	25.89	26.40	-55.7	13,919	-0.40%	大賣/
2023/08/16	91.2	24.44	60.3	24.13	24.00	31	12,651	0.24%
2023/08/15	118	25.77	131.1	25.82	25.70	-13.1	11,336	-0.12%	大買/大賣/
2023/08/14	126.3	25.03	37.6	25.34	25.75	88.7	9,722	0.91%	大買/
2023/08/11	90	23.63	81	23.79	24.00	9	7,896	0.11%
2023/08/10	107	23.16	133.1	23.23	23.25	-26.1	6,754	-0.39%	大買/大賣/
2023/08/09	51	21.47	47.5	21.92	22.45	3.5	5,538	0.06%
2023/08/08	11	20.23	34.2	20.96	21.30	-23.2	4,467	-0.52%
2023/08/07	3	19.05	5	19.52	19.50	-2	3,922	-0.05%
2023/08/04	31.1	19.23	31.1	19.35	19.35	0	3,829	0.00%
2023/08/02	29.1	20.30	42	19.71	19.50	-12.9	3,726	-0.35%
2023/08/01	76	20.67	62.1	20.49	20.40	13.9	3,400	0.41%
2023/07/31	0	0.00	61.4	20.06	20.20	-61.4	2,502	-2.45%
2023/07/28	11	18.67	0.1	18.65	18.40	10.9	2,135	0.51%
2023/07/27	2	18.00	0.1	18.15	17.95	1.9	1,965	0.10%
2023/07/25	0.1	17.10	0	0.00	17.05	0.1	1,870	0.01%
2023/07/21	0.2	17.10	0	0.00	17.10	0.2	1,838	0.01%
2023/07/20	11	17.34	10.4	17.34	17.25	0.6	1,839	0.03%
2023/07/19	0.2	17.80	0	0.00	17.65	0.2	1,814	0.01%
2023/07/18	1.6	18.03	7.1	18.53	18.00	-5.5	1,774	-0.31%
2023/07/17	0	0.00	0.1	18.20	18.40	-0.1	1,632	-0.01%
2023/07/13	5	16.80	0	0.00	16.70	5	1,575	0.32%
2023/07/12	0	17.00	0	0.00	16.90	0	1,568	0.00%
2023/07/07	3.2	17.50	13	17.55	17.55	-9.8	1,529	-0.64%
2023/07/06	5	18.66	0	0.00	18.55	5	1,457	0.34%
2023/07/05	12	18.84	1	18.90	18.85	11	1,370	0.80%
2023/07/04	1	18.55	1.1	18.54	18.55	-0.1	1,278	-0.01%
2023/07/03	3	18.45	0	0.00	18.35	3	1,236	0.24%
2023/06/29	0	0.00	1	18.15	18.05	-1	1,218	-0.08%
2023/06/28	1	18.00	0	0.00	18.00	1	1,222	0.08%
2023/06/27	5	17.95	3	18.00	18.00	2	1,227	0.16%
2023/06/26	5	18.30	0	0.00	18.25	5	1,214	0.41%
2023/06/20	0	0.00	1	18.25	18.25	-1	1,181	-0.08%
2023/06/19	0	0.00	2	18.40	18.35	-2	1,202	-0.17%
2023/06/16	0	0.00	3	18.20	18.35	-3	1,212	-0.25%
2023/06/15	2	18.10	1	18.20	18.25	1	1,202	0.08%
2023/06/14	3	18.32	0	0.00	18.30	3	1,220	0.25%
2023/06/13	0	0.00	3.1	17.80	17.85	-3.1	1,152	-0.27%
2023/06/09	2.2	17.85	0	0.00	17.85	2.2	1,153	0.19%
2023/06/07	0	0.00	1	17.95	17.90	-1	1,197	-0.08%
2023/06/06	2	17.93	1	17.90	17.90	1	1,240	0.08%
2023/06/05	5.6	17.94	0	0.00	17.95	5.6	1,276	0.44%
2023/06/02	0	0.00	0.1	17.65	17.70	-0.1	1,290	-0.01%
2023/05/31	0.3	17.75	0	0.00	17.65	0.3	1,395	0.02%
2023/05/30	0	0.00	1	17.75	17.70	-1	1,412	-0.07%
2023/05/29	1.6	17.79	0	0.00	17.75	1.6	1,434	0.11%
2023/05/26	0	0.00	7	17.56	17.55	-7	1,506	-0.46%
2023/05/24	0.6	17.55	0	0.00	17.70	0.6	1,663	0.03%
2023/05/23	1.1	17.60	0	0.00	17.55	1.1	1,670	0.07%
2023/05/19	0	0.00	0.4	17.55	17.45	-0.4	1,700	-0.02%
2023/04/28	1	17.55	0	0.00	17.50	1	2,180	0.05%
2023/04/20	0	0.00	1	17.95	17.90	-1	2,181	-0.05%
2023/04/19	0.1	18.26	0	0.00	18.05	0.1	2,202	0.00%
2023/04/18	1	18.60	0	0.00	18.40	1	2,172	0.05%
2023/04/17	2	18.50	0	18.50	18.50	2	2,164	0.09%
2023/04/13	1	18.80	0	0.00	18.75	1	2,174	0.05%
2023/04/12	0	0.00	16.1	18.83	18.95	-16.1	2,181	-0.74%
2023/04/11	2	18.70	0	0.00	18.70	2	2,193	0.09%
2023/04/07	2	18.80	0	0.00	18.80	2	2,382	0.08%
2023/03/27	0	18.90	0	0.00	18.90	0	2,399	0.00%
2023/03/23	0	0.00	4	18.85	18.85	-4	2,404	-0.17%
2023/03/22	4	18.95	0	0.00	18.90	4	2,514	0.16%
2023/03/21	0.1	18.85	0.1	18.85	18.90	-0.1	2,501	0.00%
2023/03/17	0	0.00	20.1	18.65	18.75	-20.1	2,500	-0.80%
2023/03/15	0	0.00	3	18.50	18.40	-3	2,485	-0.12%
2023/03/13	1	18.50	0	0.00	18.45	1	2,523	0.04%
2023/03/09	9	19.03	8.1	18.92	18.90	1	2,567	0.04%
2023/03/08	1	18.85	0	0.00	18.90	1	2,646	0.04%
2023/03/07	10	18.80	0	0.00	18.80	10	2,610	0.38%
2023/03/03	0	0.00	0.1	18.65	18.70	-0.1	2,542	0.00%
2023/02/24	0.1	18.55	1.1	18.50	18.45	-1	2,439	-0.04%
2023/02/23	0.1	18.25	12	18.30	18.80	-11.9	2,341	-0.51%
2023/02/21	0	0.00	1	18.10	18.10	-1	2,206	-0.05%
2023/02/20	0	0.00	0.6	18.10	18.15	-0.6	2,224	-0.03%
2023/02/15	0	0.00	1	17.65	17.65	-1	2,368	-0.04%
2023/02/08	1	18.30	11	18.20	18.25	-10	2,557	-0.39%
2023/02/07	1	17.80	0	0.00	18.00	1	2,521	0.04%
2023/02/06	1	17.85	5	18.00	17.85	-4	2,516	-0.16%
2023/02/03	9.6	18.08	3	18.17	18.10	6.6	2,512	0.26%
2023/02/02	4	18.40	1.2	18.40	18.45	2.8	2,443	0.11%
2023/01/16	2	16.50	0	0.00	16.60	2	2,206	0.09%
2023/01/13	0.5	16.68	3	16.75	16.50	-2.5	2,209	-0.11%
2023/01/11	0	0.00	6	16.88	16.90	-6	2,217	-0.27%
2023/01/09	2	16.90	2.1	16.99	16.85	-0.1	2,240	0.00%
2023/01/04	9	16.49	0	0.00	16.60	9	2,282	0.39%
2023/01/03	1	16.25	0	0.00	16.20	1	2,273	0.04%
2022/12/30	0	0.00	3	16.35	16.25	-3	2,272	-0.13%
2022/12/27	4	16.73	0.1	16.60	16.80	3.9	2,197	0.18%
2022/12/23	0	15.90	0	0.00	15.95	0	2,111	0.00%
2022/12/20	0.1	16.30	0	0.00	15.70	0.1	2,155	0.00%
2022/12/15	2.1	16.90	1	16.90	16.90	1.1	2,136	0.05%
2022/12/14	3	16.95	0	0.00	17.05	3	2,130	0.14%
2022/12/07	0.2	16.95	0	0.00	16.70	0.2	2,019	0.01%
2022/12/06	0.1	17.35	0	0.00	16.95	0.1	2,003	0.00%
2022/12/05	0	0.00	0	17.60	17.55	0	1,984	0.00%
2022/12/02	5	17.75	0	0.00	17.80	5	1,973	0.25%
2022/12/01	0	0.00	10	17.75	17.65	-10	1,981	-0.50%
2022/11/30	10	17.90	0.1	17.80	17.85	9.9	1,926	0.51%
2022/11/25	0.2	16.90	0	0.00	16.90	0.2	1,846	0.01%
2022/11/15	0.1	17.10	0.1	17.00	17.15	0	2,192	0.00%
2022/11/14	0	0.00	20	16.80	16.80	-20	2,184	-0.92%
2022/11/11	20.8	16.80	0.1	16.80	16.65	20.8	2,209	0.94%
2022/11/09	5	16.45	0.1	16.36	16.40	4.9	2,258	0.22%
2022/11/07	7	16.05	1	16.15	16.25	6	2,359	0.25%
2022/10/26	10	15.05	0	0.00	14.95	10	2,461	0.41%
2022/10/25	0.1	15.25	0	0.00	15.05	0.1	2,467	0.00%
2022/10/20	0	15.20	0	0.00	15.20	0	2,493	0.00%
2022/10/19	1	15.70	0	0.00	15.55	1	2,502	0.04%
2022/10/17	1	15.05	0	0.00	15.45	1	2,509	0.04%
2022/10/12	0.1	15.90	0	0.00	15.70	0.1	2,536	0.00%
2022/10/11	0.1	16.55	0	0.00	16.15	0.1	2,555	0.00%
2022/10/07	0.5	17.35	0	0.00	17.10	0.5	2,569	0.02%
2022/10/05	16	17.52	0.1	17.68	17.35	15.9	2,606	0.61%
2022/09/30	0.1	16.50	0	0.00	16.80	0.1	2,643	0.00%
2022/09/28	2	16.75	3	16.85	16.60	-1	2,681	-0.04%
2022/09/27	0	0.00	2	17.60	17.60	-2	2,671	-0.07%
2022/09/26	1	17.80	0	0.00	17.70	1	2,700	0.04%
2022/09/19	0.1	19.00	0	0.00	18.65	0.1	2,821	0.00%
2022/09/15	0	0.00	2.1	19.70	19.35	-2.1	2,863	-0.07%
2022/09/13	2	19.15	0	0.00	19.00	2	2,875	0.07%
2022/09/08	4.1	18.63	4	18.75	18.60	0.1	2,948	0.00%
2022/09/07	0	0.00	2	18.50	18.45	-2	2,957	-0.07%
2022/09/06	2	18.95	0	0.00	18.85	2	2,947	0.07%
2022/09/05	2.2	19.54	2	19.70	19.30	0.2	2,946	0.01%
2022/09/02	2	20.05	0	0.00	19.90	2	2,952	0.07%
2022/09/01	1	20.00	0	0.00	20.10	1	2,954	0.03%
2022/08/31	1	20.10	0	0.00	20.15	1	2,949	0.03%
2022/08/30	1	20.20	0	0.00	20.25	1	2,952	0.03%
2022/08/29	1.1	20.01	0	0.00	20.00	1.1	2,947	0.04%
2022/08/25	1.1	20.56	0	0.00	20.55	1.1	2,941	0.04%
2022/08/24	11	20.68	0	0.00	20.45	11	2,934	0.37%
2022/08/23	2	23.65	4	23.86	23.70	-2	2,825	-0.07%
2022/08/19	0	0.00	3	23.65	23.70	-3	2,623	-0.11%
2022/08/18	0	0.00	1	23.45	23.50	-1	2,578	-0.04%
2022/08/17	6	23.25	17	23.33	23.35	-11	2,544	-0.43%
2022/08/16	1	23.05	5	23.06	23.05	-4	2,493	-0.16%
2022/08/15	2	22.90	5.1	22.70	22.95	-3.1	2,403	-0.13%
2022/08/12	2	21.60	3	21.80	21.80	-1	2,242	-0.04%
2022/08/11	1	21.20	0.1	21.00	21.20	0.9	2,207	0.04%
2022/08/10	0	0.00	2	20.45	20.80	-2	2,152	-0.09%
2022/08/09	0	0.00	0.1	19.95	20.05	-0.1	2,098	0.00%
2022/08/08	0	0.00	2	19.90	19.90	-2	2,104	-0.10%
2022/08/04	5	19.00	0	0.00	19.30	5	2,122	0.24%
2022/08/03	0.1	19.60	0	0.00	19.35	0.1	2,125	0.00%
2022/08/02	0.1	19.65	0	0.00	19.55	0.1	2,134	0.00%
2022/08/01	0.3	19.92	0	0.00	19.95	0.3	2,140	0.01%
2022/07/29	0	0.00	2	19.75	19.80	-2	2,147	-0.09%
2022/07/28	2	19.60	0	0.00	19.40	2	2,167	0.09%
2022/07/27	2.5	19.53	0.1	19.63	19.60	2.4	2,162	0.11%
2022/07/26	1	19.55	0.1	19.70	19.45	1	2,161	0.04%
2022/07/25	4	19.93	0	0.00	20.00	4	2,177	0.18%
2022/07/22	1	20.10	0.1	20.20	20.10	1	2,339	0.04%
2022/07/21	3.2	20.03	0	0.00	20.30	3.2	2,374	0.13%
2022/07/19	0	19.62	0	0.00	19.70	0	2,362	0.00%
2022/07/18	0	0.00	3.1	19.68	19.70	-3.1	2,354	-0.13%
2022/07/14	1	19.00	0	0.00	18.90	1	2,305	0.04%
2022/07/11	1	18.90	0	0.00	19.10	1	2,268	0.04%
2022/07/08	1	19.25	0	0.00	19.25	1	2,266	0.04%
2022/07/07	2	18.00	2	18.30	18.85	0	2,253	0.00%
2022/07/04	3	18.37	0	0.00	18.00	3	2,235	0.13%
2022/07/01	0.1	18.75	0	0.00	18.30	0.1	2,228	0.00%
2022/06/30	2	19.45	0	0.00	19.20	2	2,182	0.09%
2022/06/29	2.1	20.26	0	0.00	20.15	2.1	2,141	0.10%
2022/06/28	0	0.00	5	20.70	20.40	-5	2,147	-0.23%
2022/06/23	10	20.60	4	20.30	20.45	6	2,159	0.28%
2022/06/22	0	0.00	1	21.10	21.15	-1	2,131	-0.05%
2022/06/20	0.1	21.45	0	0.00	21.10	0.1	2,186	0.00%
2022/06/15	1	22.90	3	22.80	22.80	-2	2,310	-0.09%
2022/06/14	1	22.80	0	0.00	22.75	1	2,381	0.04%
2022/06/10	1	23.55	3	23.25	23.55	-2	2,457	-0.08%
2022/06/09	3	23.50	0	0.00	23.40	3	2,624	0.11%
2022/06/08	1	23.55	1	23.65	23.45	0	2,771	0.00%
2022/06/06	89	23.25	0	0.00	23.50	89	2,853	3.12%
2022/06/02	11	23.30	4	23.38	23.30	7	2,901	0.24%
2022/05/31	2	23.20	0	0.00	23.15	2	2,938	0.07%
2022/05/23	4	23.35	0.2	23.30	23.25	3.8	3,180	0.12%
2022/05/20	0.2	23.39	0	0.00	23.35	0.2	3,205	0.01%
2022/05/18	0	0.00	0.1	23.30	23.40	-0.1	3,233	0.00%
2022/05/17	0	0.00	1	22.95	23.05	-1	3,238	-0.03%
2022/05/12	0	0.00	0.1	22.50	21.95	-0.1	3,316	0.00%
2022/05/11	1	22.55	0.1	22.66	22.55	0.9	3,308	0.03%
2022/05/10	0.2	22.43	2	22.40	22.65	-1.9	3,336	-0.06%
2022/05/09	16	22.56	6	22.33	22.25	10	3,398	0.29%
2022/05/06	0	0.00	11	22.59	22.90	-11	3,453	-0.32%
2022/05/05	0	0.00	0.1	23.08	22.95	-0.1	3,498	0.00%
2022/05/03	10.1	22.25	0	0.00	22.20	10.1	3,606	0.28%
2022/04/29	20.1	22.45	1.1	22.89	22.40	19.1	3,637	0.52%
2022/04/28	5.1	22.35	7	22.61	22.45	-2	3,647	-0.05%
2022/04/27	2	21.30	0	0.00	21.65	2	3,490	0.06%
2022/04/25	1	22.10	0	0.00	22.05	1	3,516	0.03%
2022/04/21	0	0.00	1	23.65	23.60	-1	3,624	-0.03%
2022/04/18	1	22.90	0.1	23.00	23.25	0.9	3,769	0.02%
2022/04/15	5	23.30	0	0.00	23.25	5	3,809	0.13%
2022/04/14	6	23.66	0	0.00	23.60	6	3,921	0.15%
2022/04/12	0.1	23.00	0	0.00	22.90	0.1	4,020	0.00%
2022/04/11	0	0.00	1	22.95	22.90	-1	4,088	-0.02%
2022/04/08	0	0.00	1.1	23.55	23.60	-1.1	4,183	-0.03%
2022/04/07	1	23.70	0	0.00	23.35	1	4,381	0.02%
2022/04/06	5	23.90	0	0.00	23.95	5	4,413	0.11%
2022/04/01	6	23.95	0	0.00	24.05	6	4,544	0.13%
2022/03/30	1	24.40	2.1	24.40	24.35	-1.1	4,684	-0.02%
2022/03/29	1	24.30	1	24.15	24.30	0	4,707	0.00%
2022/03/24	0	24.15	10	24.05	24.30	-10	4,797	-0.21%
2022/03/23	2	24.55	5	24.30	24.35	-3	4,820	-0.06%
2022/03/22	1.2	24.28	0	0.00	24.35	1.2	4,868	0.02%
2022/03/21	1	24.15	1	24.25	24.15	0	4,892	0.00%
2022/03/18	6.1	24.05	6	23.97	24.05	0.1	4,873	0.00%
2022/03/17	22	23.91	22	23.95	23.90	0	4,886	0.00%
2022/03/15	0	0.00	1	23.30	23.35	-1	5,048	-0.02%
2022/03/14	11.2	23.91	0.1	23.85	24.00	11.1	5,213	0.21%
2022/03/11	1	22.70	1.1	22.89	23.40	-0.1	5,234	0.00%
2022/03/10	5	22.65	6	22.55	22.55	-1	5,241	-0.02%
2022/03/08	0	0.00	19	21.70	21.30	-19	6,100	-0.31%
2022/03/07	1	22.15	5	22.20	22.20	-4	6,536	-0.06%
2022/03/02	1.1	22.80	0	0.00	23.20	1.1	7,202	0.02%
2022/03/01	0	0.00	7	22.88	23.10	-7	7,282	-0.10%
2022/02/25	5	22.45	0	0.00	22.15	5	7,324	0.07%
2022/02/24	5.4	22.23	0	0.00	21.95	5.4	7,603	0.07%
2022/02/23	0.2	22.89	0	22.90	22.90	0.1	7,994	0.00%
2022/02/22	1	22.80	0	0.00	22.75	1	9,730	0.01%
2022/02/21	1	23.30	10	23.10	23.25	-9	9,920	-0.09%
2022/02/18	10.2	23.05	0	0.00	23.20	10.2	10,370	0.10%
2022/02/16	0	0.00	1	23.35	23.35	-1	10,815	-0.01%
2022/02/15	1	23.00	7	23.26	22.95	-6	11,058	-0.05%
2022/02/14	2	22.93	0	0.00	22.80	2	11,312	0.02%
2022/02/09	0	0.00	11	23.86	23.95	-11	12,061	-0.09%
2022/02/08	11	23.10	0	0.00	23.35	11	12,303	0.09%
2022/02/07	10	22.30	0	0.00	22.80	10	12,341	0.08%
2022/01/26	10.1	22.29	5	22.15	22.35	5.1	12,459	0.04%
2022/01/25	202.2	22.85	1	22.85	22.80	201.2	12,781	1.57%	大買/鉅額交易
2022/01/24	11.2	23.29	1	23.25	23.20	10.2	12,900	0.08%
2022/01/21	0	0.00	20	23.90	23.75	-20	12,988	-0.15%
2022/01/20	0	0.00	0.2	24.20	24.30	-0.2	13,139	0.00%
2022/01/19	1	24.15	6	24.15	24.15	-5	13,346	-0.04%
2022/01/18	8	24.77	6.1	24.52	24.50	1.9	13,490	0.01%
2022/01/17	10	24.70	20	24.69	24.70	-10	13,597	-0.07%
2022/01/14	100	24.00	3	24.35	24.05	97	13,645	0.71%
2022/01/13	13	24.27	3	24.35	24.35	10	13,738	0.07%
2022/01/12	0	0.00	1.2	23.95	23.90	-1.2	13,806	-0.01%
2022/01/11	7.1	24.13	45.2	24.05	23.85	-38.1	13,874	-0.27%
2022/01/10	5	24.20	2	24.35	24.20	3	13,892	0.02%
2022/01/07	17.1	24.56	2	24.85	24.45	15.1	14,101	0.11%
2022/01/06	4	24.91	1	24.85	24.90	3	14,100	0.02%
2022/01/05	14	25.25	1	25.55	25.20	13	14,173	0.09%
2022/01/04	6	25.58	0	0.00	25.30	6	14,227	0.04%
2022/01/03	3	25.98	11	25.90	25.75	-8	14,271	-0.06%
2021/12/30	4	26.18	32	26.23	26.30	-28	14,351	-0.20%
2021/12/29	2	26.05	0	0.00	25.90	2	14,346	0.01%
2021/12/28	21.1	26.02	4	25.94	25.80	17.1	14,537	0.12%
2021/12/27	23.1	25.50	23	25.83	25.80	0.1	14,593	0.00%
2021/12/24	9.4	25.67	4	25.73	25.50	5.4	14,676	0.04%
2021/12/23	6	25.51	2	25.60	25.50	4	14,750	0.03%
2021/12/22	2.1	25.52	8	25.44	25.25	-5.9	14,909	-0.04%
2021/12/21	8	25.29	4	25.26	25.20	4	14,934	0.03%
2021/12/20	13	25.25	0	0.00	25.10	13	14,974	0.09%
2021/12/16	10	25.74	12.4	25.63	25.60	-2.4	15,187	-0.02%
2021/12/15	12	25.58	3	25.62	25.55	9	15,263	0.06%
2021/12/14	17	25.24	7	25.14	25.20	10	15,406	0.06%
2021/12/13	1	25.65	16	25.74	25.70	-15	15,642	-0.10%
2021/12/10	6	25.68	4	25.60	25.55	2	15,772	0.01%
2021/12/09	5.1	26.14	1.3	26.42	26.05	3.8	15,881	0.02%
2021/12/08	1.3	26.34	3.4	26.73	26.25	-2.1	16,054	-0.01%
2021/12/07	9.1	26.21	6	26.14	26.25	3.1	16,466	0.02%
2021/12/06	3.5	26.45	0	0.00	26.65	3.5	17,210	0.02%
2021/12/03	11.2	26.61	18	26.83	26.75	-6.9	17,898	-0.04%
2021/12/02	22.1	26.99	24	26.61	26.05	-1.9	18,893	-0.01%
2021/12/01	0	0.00	12.1	26.47	26.85	-12.1	21,956	-0.06%
2021/11/30	8	25.69	19.5	25.88	25.75	-11.5	23,630	-0.05%
2021/11/29	7.1	24.71	8	24.91	24.85	-0.9	24,182	0.00%
2021/11/26	13.1	25.58	11	25.75	25.20	2.1	24,439	0.01%
2021/11/25	14.1	25.70	24	25.73	25.55	-9.9	24,500	-0.04%
2021/11/24	11.5	25.63	9.2	25.61	25.70	2.3	24,757	0.01%
2021/11/23	9.1	25.70	11.1	25.77	25.55	-2	24,868	-0.01%
2021/11/22	57	26.59	26	26.23	26.00	31	25,040	0.12%
2021/11/19	26	27.46	81.1	27.92	26.60	-55.1	25,143	-0.22%
2021/11/18	20.2	26.20	14	26.05	26.00	6.2	23,899	0.03%
2021/11/17	20	26.25	26.1	26.39	26.60	-6.1	24,198	-0.03%
2021/11/16	12	25.87	39.4	25.83	25.75	-27.4	23,951	-0.11%
2021/11/15	3	25.10	4	25.51	25.50	-1	23,867	0.00%
2021/11/12	34.1	25.10	18	25.08	25.00	16.1	24,105	0.07%
2021/11/11	4	25.10	7.1	25.56	25.45	-3.1	24,211	-0.01%
2021/11/10	6	24.96	20	24.87	24.85	-14	24,325	-0.06%
2021/11/09	26.2	25.68	13	25.57	25.25	13.2	24,701	0.05%
2021/11/08	8	25.26	7.2	25.45	25.40	0.8	24,982	0.00%
2021/11/05	59	24.95	69.2	25.16	25.25	-10.2	25,683	-0.04%
2021/11/04	10	24.67	29.1	24.65	24.45	-19.1	26,515	-0.07%
2021/11/03	8	24.39	5	24.50	24.55	3	27,576	0.01%
2021/11/02	38	25.00	45.6	25.03	24.30	-7.6	28,902	-0.03%
2021/11/01	0	0.00	1	24.65	24.45	-1	31,450	0.00%
2021/10/29	4	24.19	4	23.93	23.90	0	33,638	0.00%
2021/10/28	19	24.39	5	24.60	24.25	14	34,847	0.04%
2021/10/27	1.2	24.80	4.2	24.65	24.85	-3	35,551	-0.01%
2021/10/26	6	24.45	7	24.44	24.20	-1	37,758	0.00%
2021/10/25	11.1	24.30	10	23.91	24.35	1	38,110	0.00%
2021/10/22	1	24.10	0	0.00	24.40	1	38,221	0.00%
2021/10/21	1	24.25	3.1	23.94	23.85	-2.1	38,369	-0.01%
2021/10/20	2	24.03	2	24.40	24.05	0	38,612	0.00%
2021/10/19	2.7	24.09	0	0.00	24.05	2.7	38,817	0.01%
2021/10/18	10.1	23.80	0	0.00	23.60	10.1	39,240	0.03%
2021/10/15	5.8	24.21	8.1	24.04	23.85	-2.3	39,725	-0.01%
2021/10/14	6	23.31	6.1	22.92	23.15	-0.1	39,654	0.00%
2021/10/13	4	23.40	5.5	22.75	22.80	-1.5	39,685	0.00%
2021/10/12	17	23.71	2	23.50	23.65	15	39,739	0.04%
2021/10/08	11.1	24.46	5	24.25	24.25	6.1	39,992	0.02%
2021/10/07	10	24.63	17	24.76	24.65	-7	40,374	-0.02%
2021/10/06	15	23.91	1.1	23.96	24.10	14	41,904	0.03%
2021/10/05	105.2	22.50	25.4	23.73	24.00	79.8	43,296	0.18%	大買/
2021/10/04	7.1	23.56	5	23.65	23.00	2.1	43,223	0.00%
2021/10/01	26	24.49	22	24.45	24.10	4	43,315	0.01%
2021/09/30	28	25.14	14	25.29	25.30	14	43,355	0.03%
2021/09/29	51.2	25.09	29	24.92	24.90	22.2	43,544	0.05%
2021/09/28	17	26.22	18	26.18	26.05	-1	44,063	0.00%
2021/09/27	5.2	26.75	1	26.50	26.50	4.2	44,114	0.01%
2021/09/24	13.3	26.80	0.1	26.60	26.80	13.2	44,145	0.03%
2021/09/23	9	26.37	31	26.34	26.25	-22	44,083	-0.05%
2021/09/22	20.1	26.12	13	26.05	26.05	7.1	44,133	0.02%
2021/09/17	5.1	26.69	38.5	26.79	27.00	-33.4	44,073	-0.08%
2021/09/16	55	27.08	42	27.11	26.80	13	43,959	0.03%
2021/09/15	21	27.22	19	26.95	26.85	2	43,793	0.00%
2021/09/14	10	27.29	12	27.49	27.15	-2	43,716	0.00%
2021/09/13	24	27.34	1.1	27.44	27.30	22.9	43,573	0.05%
2021/09/10	17.2	27.84	17	27.84	27.95	0.2	43,362	0.00%
2021/09/09	66	27.86	86.1	27.87	27.75	-20.1	42,888	-0.05%
2021/09/08	69.2	27.59	55	27.50	27.05	14.2	42,075	0.03%
2021/09/07	105.1	28.96	46.1	28.89	28.40	59	41,379	0.14%	大買/
2021/09/06	157	29.56	174.7	29.61	30.20	-17.7	40,346	-0.04%	大買/大賣/
2021/09/03	44	28.03	115.1	28.01	28.80	-71.1	36,730	-0.19%	大賣/
2021/09/02	73.1	27.29	61.1	27.53	26.20	12	34,741	0.03%
2021/09/01	29.4	26.65	18.1	26.57	27.05	11.3	34,525	0.03%
2021/08/31	11	25.59	16.2	25.47	25.70	-5.2	34,291	-0.02%
2021/08/30	13	27.62	47	27.64	27.80	-34	34,118	-0.10%
2021/08/27	7	27.02	6	27.09	27.35	1	33,923	0.00%
2021/08/26	27	27.59	35.1	27.56	27.20	-8.1	34,011	-0.02%
2021/08/25	33	27.28	42	27.44	27.00	-9	33,962	-0.03%
2021/08/24	7	26.99	1	26.45	26.65	6	33,608	0.02%
2021/08/23	10.1	26.20	21.2	26.76	26.95	-11.1	33,387	-0.03%
2021/08/20	8	24.95	8	24.89	24.80	0	33,119	0.00%
2021/08/19	4	24.96	10	25.25	24.60	-6	33,003	-0.02%
2021/08/18	31.6	24.85	16	25.02	25.70	15.6	33,223	0.05%
2021/08/17	61	25.33	53	24.54	24.10	8	33,752	0.02%
2021/08/16	12.3	25.14	17	25.04	24.90	-4.7	33,505	-0.01%
2021/08/13	14.3	25.73	44	26.02	25.55	-29.7	33,200	-0.09%
2021/08/12	53	27.32	33	27.16	26.90	20	32,832	0.06%
2021/08/11	56.4	27.37	55	27.44	26.50	1.4	32,317	0.00%
2021/08/10	82.4	28.08	40.1	27.97	28.10	42.4	31,599	0.13%
2021/08/09	127.6	29.94	97	29.89	29.35	30.6	30,664	0.10%	大買/
2021/08/06	44.1	30.21	68	29.77	29.25	-24	29,741	-0.08%
2021/08/05	144	29.96	118.3	30.03	30.65	25.7	28,528	0.09%	大買/大賣/
2021/08/04	109	28.08	149.5	28.64	29.00	-40.5	26,027	-0.16%	大買/大賣/
2021/08/03	25	26.51	72.6	26.53	27.75	-47.6	23,989	-0.20%
2021/08/02	56.3	25.93	43.1	25.94	25.50	13.2	22,932	0.06%
2021/07/30	101.2	25.92	142.6	26.22	25.60	-41.5	22,352	-0.19%	大買/大賣/
2021/07/29	27	24.51	61.5	24.64	24.65	-34.5	20,122	-0.17%
2021/07/28	23.4	23.33	9	23.50	23.50	14.4	19,872	0.07%
2021/07/27	12	25.28	56.3	24.79	24.55	-44.3	20,121	-0.22%
2021/07/26	16	24.71	9.1	24.88	24.95	6.9	20,232	0.03%
2021/07/23	9	24.36	7.2	24.24	24.15	1.9	20,526	0.01%
2021/07/22	27.2	24.37	25.1	24.38	24.35	2.1	21,128	0.01%
2021/07/21	55	23.76	59.5	23.83	23.80	-4.5	22,342	-0.02%
2021/07/20	9	22.71	16	22.76	22.70	-7	22,607	-0.03%
2021/07/19	37	23.52	2	23.70	23.45	35	23,761	0.15%
2021/07/16	19	23.72	7	23.74	24.00	12	24,118	0.05%
2021/07/15	4	24.18	11.5	24.02	24.20	-7.5	24,197	-0.03%
2021/07/14	12.6	23.61	21	23.81	23.35	-8.4	24,228	-0.03%
2021/07/13	189	25.41	75.5	25.51	24.50	113.5	24,184	0.47%	大買/鉅額交易
2021/07/12	81	23.84	88.9	24.32	24.65	-7.9	22,801	-0.03%
2021/07/09	1	22.55	1	22.40	22.45	0	21,461	0.00%
2021/07/08	11	22.55	11	22.70	22.50	0	21,806	0.00%
2021/07/07	4	22.34	5.7	22.31	22.30	-1.7	22,353	-0.01%
2021/07/06	22.4	22.22	14	22.06	22.15	8.4	22,663	0.04%
2021/07/05	23	22.65	25.5	22.40	22.90	-2.5	22,708	-0.01%
2021/07/02	16	21.48	5	21.56	21.55	11	22,481	0.05%
2021/07/01	6	21.48	3	21.25	21.15	3	22,737	0.01%
2021/06/30	0	0.00	12	21.65	21.55	-12	23,033	-0.05%
2021/06/29	5	21.49	0	0.00	21.30	5	23,082	0.02%
2021/06/28	1	21.80	14	21.66	21.75	-13	23,092	-0.06%
2021/06/25	0	0.00	2	21.60	21.45	-2	23,186	-0.01%
2021/06/24	0	0.00	0.3	21.55	21.55	-0.3	23,252	0.00%
2021/06/23	0	0.00	1	21.40	21.30	-1	23,282	0.00%
2021/06/22	5	20.90	7	21.01	20.85	-2	23,386	-0.01%
2021/06/21	22	20.73	8	20.68	20.65	14	23,434	0.06%
2021/06/18	0	0.00	4	21.59	21.40	-4	24,068	-0.02%
2021/06/17	0	0.00	4	21.84	21.90	-4	24,802	-0.02%
2021/06/16	5	21.40	0	0.00	21.25	5	25,304	0.02%
2021/06/15	30	22.05	14	22.05	21.95	16	26,279	0.06%
2021/06/11	11	21.76	1.1	21.72	21.70	9.9	26,200	0.04%
2021/06/10	1	21.75	0	0.00	21.75	1	26,202	0.00%
2021/06/09	15	22.00	3	21.92	21.95	12	26,084	0.05%
2021/06/08	0	0.00	3	21.45	21.65	-3	25,538	-0.01%
2021/06/07	5	21.11	5	20.51	21.05	0	25,482	0.00%
2021/06/04	13	21.44	1	21.10	21.10	12	25,388	0.05%
2021/06/03	0	0.00	3	21.82	21.90	-3	25,315	-0.01%
2021/06/02	3	21.58	16	21.68	21.50	-13	25,091	-0.05%
2021/06/01	4	21.50	4	21.69	21.45	0	24,765	0.00%
2021/05/31	1	21.20	5	21.30	21.20	-4	24,673	-0.02%
2021/05/28	5	21.05	2	21.23	21.15	3	24,555	0.01%
2021/05/27	2	20.60	2	20.65	20.80	0	24,655	0.00%
2021/05/26	9	20.98	2	20.73	20.75	7	24,700	0.03%
2021/05/25	45	20.91	39	21.28	21.50	6	24,384	0.02%
2021/05/24	12	19.18	1.6	19.30	19.70	10.4	23,592	0.04%
2021/05/21	16	19.33	1	19.40	19.10	15	23,619	0.06%
2021/05/20	2	19.23	1	19.15	18.90	1	23,705	0.00%
2021/05/19	31	19.08	33	19.43	19.55	-2	23,679	-0.01%
2021/05/18	21.9	18.43	27	18.65	18.75	-5.1	23,624	-0.02%
2021/05/17	3	17.02	7	17.22	17.05	-4	23,690	-0.02%
2021/05/14	14	18.91	8	19.84	18.70	6	23,551	0.03%
2021/05/13	14	19.18	2	18.30	19.00	12	23,366	0.05%
2021/05/12	9	19.06	13	19.21	18.90	-4	23,170	-0.02%
2021/05/11	7.2	21.13	42	20.82	20.80	-34.8	22,941	-0.15%
2021/05/10	17	22.32	11.3	22.56	22.25	5.7	22,796	0.02%
2021/05/07	29	23.04	17	22.97	23.25	12	22,644	0.05%
2021/05/06	10	22.05	3	22.22	22.15	7	22,446	0.03%
2021/05/05	7	22.59	14	22.74	22.00	-7	22,372	-0.03%
2021/05/04	39	22.55	17	22.67	22.50	22	22,259	0.10%
2021/05/03	17	24.24	4	24.15	23.30	13	21,948	0.06%
2021/04/29	37	25.54	13	25.44	25.30	24	22,047	0.11%
2021/04/28	40	26.64	36.8	26.37	26.70	3.2	21,976	0.01%
2021/04/27	105	25.43	155	25.70	26.00	-50	22,434	-0.22%	大買/大賣/
2021/04/26	15	24.36	15.1	24.80	24.80	-0.1	21,944	0.00%
2021/04/23	57	22.15	101	22.21	22.55	-44	21,284	-0.21%	大賣/
2021/04/22	27	21.23	30	21.04	20.50	-3	20,128	-0.01%
2021/04/21	13	21.00	3	21.00	20.90	10	19,705	0.05%
2021/04/20	25	21.35	15	21.03	21.20	10	19,587	0.05%
2021/04/19	10	20.84	7	20.68	21.00	3	19,504	0.02%
2021/04/16	4	20.20	0	0.00	20.55	4	19,257	0.02%
2021/04/15	0	0.00	3	20.18	20.10	-3	19,080	-0.02%
2021/04/14	20	19.66	31	20.14	19.80	-11	18,920	-0.06%
2021/04/13	38.5	21.18	20.4	21.40	20.30	18.1	18,627	0.10%
2021/04/12	27	20.81	36	20.76	20.60	-9	17,965	-0.05%
2021/04/09	38	20.27	23	20.01	20.05	15	17,702	0.08%
2021/04/08	3	19.78	8	19.86	19.95	-5	17,572	-0.03%
2021/04/07	44	19.31	35.5	19.49	19.25	8.5	17,205	0.05%
2021/04/06	54	19.08	38	19.10	19.10	16	17,117	0.09%
2021/04/01	6	18.64	1	18.85	18.55	5	17,121	0.03%
2021/03/31	0	0.00	23	18.75	18.65	-23	17,081	-0.13%
2021/03/30	2	18.50	7	18.55	18.65	-5	17,135	-0.03%
2021/03/29	24	18.45	5	18.45	18.35	19	17,362	0.11%
2021/03/26	2	18.35	1	18.55	18.35	1	17,325	0.01%
2021/03/25	5	18.30	22	18.40	18.20	-17	17,241	-0.10%
2021/03/24	5	18.37	0	0.00	18.30	5	17,159	0.03%
2021/03/23	20	18.62	5.2	18.56	18.45	14.8	17,149	0.09%
2021/03/22	10	18.80	16.2	19.14	18.90	-6.2	16,568	-0.04%
2021/03/19	20.4	17.60	16.9	18.07	18.50	3.5	15,787	0.02%
2021/03/18	23	18.16	43.2	18.45	17.55	-20.2	15,329	-0.13%
2021/03/17	3	17.05	40.5	17.17	16.90	-37.5	14,517	-0.26%
2021/03/15	21	16.65	0	0.00	16.65	21	15,376	0.14%
2021/03/12	0	0.00	1.5	16.72	16.60	-1.5	16,595	-0.01%
2021/03/11	0	0.00	2	16.60	16.60	-2	17,823	-0.01%
2021/03/10	10	16.00	0	0.00	16.00	10	18,883	0.05%
2021/03/09	3	15.68	23	15.84	15.85	-20	20,295	-0.10%
2021/03/08	17.5	16.40	10	16.00	16.00	7.5	21,049	0.04%
2021/03/05	12	16.11	200	16.10	16.15	-188	21,536	-0.87%	大賣/鉅額交易
2021/03/04	0	0.00	2	16.80	16.55	-2	22,386	-0.01%
2021/03/03	16	16.70	1	16.55	17.10	15	22,715	0.07%
2021/03/02	15	17.79	12.5	17.92	17.00	2.5	22,914	0.01%
2021/02/26	5	17.20	16	17.19	17.15	-11	23,201	-0.05%
2021/02/25	2	17.10	2	17.05	17.00	0	25,293	0.00%
2021/02/24	0	0.00	1	16.85	16.80	-1	26,346	0.00%
2021/02/23	1	16.60	0	0.00	17.20	1	26,401	0.00%
2021/02/22	10	16.90	0.8	17.05	17.00	9.2	26,273	0.04%
2021/02/19	11	16.63	11.5	16.91	17.00	-0.5	26,200	0.00%
2021/02/17	11	16.78	2	16.80	16.70	9	26,024	0.03%
2021/02/05	1	15.80	1	15.55	15.50	0	25,771	0.00%
2021/02/03	0	0.00	2	15.75	15.80	-2	25,738	-0.01%
2021/02/01	10	15.60	0	0.00	15.90	10	25,574	0.04%
2021/01/28	2	15.90	5	16.05	16.05	-3	25,412	-0.01%
2021/01/26	11	16.78	2	16.73	16.45	9	25,447	0.04%
2021/01/25	11	17.25	0	0.00	16.95	11	25,381	0.04%
2021/01/22	13	17.21	15	17.22	17.30	-2	25,339	-0.01%
2021/01/21	12	16.79	20.2	17.33	16.75	-8.2	24,989	-0.03%
2021/01/20	41	18.04	27	17.16	16.60	14	24,558	0.06%
2021/01/19	20	17.42	42.5	18.08	18.40	-22.5	23,282	-0.10%
2021/01/18	1	15.95	3	16.37	16.75	-2	22,232	-0.01%
2021/01/15	1	16.25	1	17.10	16.30	0	22,298	0.00%
2021/01/13	11	16.85	0	0.00	16.80	11	22,593	0.05%
2021/01/12	101	17.54	0	0.00	16.45	101	22,486	0.45%	大買/鉅額交易
2021/01/11	10	16.40	19	16.91	17.20	-9	22,233	-0.04%
2021/01/08	4	16.60	11.3	16.79	16.60	-7.3	22,116	-0.03%
2021/01/07	1	16.35	6	16.68	16.50	-5	22,150	-0.02%
2021/01/06	7	16.51	14	16.76	16.40	-7	22,402	-0.03%
2021/01/05	23	17.00	7	17.02	17.00	16	22,362	0.07%
2021/01/04	17	16.52	15	16.56	16.70	2	23,348	0.01%
2020/12/31	2	17.00	3	17.00	17.00	-1	24,338	0.00%
2020/12/30	3	17.53	1	17.60	17.50	2	24,317	0.01%
2020/12/29	8	17.77	2	17.98	17.60	6	24,299	0.02%
2020/12/28	1	18.10	20	17.64	18.15	-19	24,212	-0.08%
2020/12/25	3	17.42	1.1	17.38	17.30	1.9	24,012	0.01%
2020/12/24	0	0.00	3	17.35	17.25	-3	24,580	-0.01%
2020/12/23	5	17.95	28.4	18.12	17.55	-23.4	24,708	-0.09%
2020/12/22	15	17.57	4	17.95	17.10	11	24,496	0.04%
2020/12/21	2	17.95	0	0.00	17.95	2	24,469	0.01%
2020/12/18	16	17.86	1	17.95	17.80	15	24,663	0.06%
2020/12/17	0	0.00	28.1	18.06	18.30	-28.1	24,837	-0.11%
2020/12/16	9	17.96	19	17.94	18.10	-10	24,926	-0.04%
2020/12/15	5	17.26	2	17.28	17.20	3	24,906	0.01%
2020/12/14	4	18.08	2	17.98	17.90	2	24,946	0.01%
2020/12/11	4	17.35	11.3	16.92	17.35	-7.3	25,346	-0.03%
2020/12/10	30.3	17.83	36.9	17.72	17.60	-6.6	25,770	-0.03%
2020/12/09	4	19.64	49.5	19.48	19.50	-45.5	26,092	-0.17%
2020/12/08	19.5	20.20	25	20.66	20.80	-5.5	25,833	-0.02%
2020/12/07	78	20.24	41.7	20.33	20.65	36.3	24,665	0.15%
2020/12/04	20	18.48	53	18.50	18.80	-33	23,431	-0.14%
2020/12/03	56	16.67	56.3	16.93	17.10	-0.3	22,291	0.00%
2020/12/02	13	15.79	35.1	15.68	16.00	-22.1	21,137	-0.10%
2020/12/01	12	14.83	31	14.86	14.95	-19	20,557	-0.09%
2020/11/30	69	14.50	21	14.37	14.60	48	20,137	0.24%
2020/11/27	10	13.45	23	13.75	13.85	-13	19,216	-0.07%
2020/11/26	2	13.30	17.1	13.38	13.55	-15.1	18,917	-0.08%
2020/11/25	33	13.34	17	13.44	13.45	16	18,602	0.09%
2020/11/24	188.6	13.38	100.3	13.49	13.25	88.3	18,030	0.49%	大買/
2020/11/23	5.5	12.60	61.4	12.84	12.90	-55.9	15,856	-0.35%
2020/11/20	10	11.70	19	11.61	11.75	-9	14,750	-0.06%
2020/11/19	0.1	11.30	0	0.00	11.35	0.1	14,571	0.00%
2020/11/18	3	11.35	0	0.00	11.30	3	14,639	0.02%
2020/11/17	0	0.00	2	11.25	11.15	-2	14,669	-0.01%
2020/11/16	12.9	11.11	10	11.15	11.10	2.9	15,115	0.02%
2020/11/13	0.6	11.20	0	0.00	11.20	0.6	15,210	0.00%
2020/11/12	0	0.00	1.4	11.17	11.15	-1.4	15,547	-0.01%
2020/11/10	13	11.23	0	0.00	11.20	13	15,948	0.08%
2020/11/06	10	11.15	0	0.00	11.10	10	15,924	0.06%
2020/11/05	0	0.00	2	11.30	11.30	-2	16,133	-0.01%
2020/11/03	0	0.00	1	11.30	11.30	-1	16,227	-0.01%
2020/11/02	16	11.05	23	11.12	11.10	-7	16,317	-0.04%
2020/10/30	0.2	11.20	13	11.34	11.20	-12.8	16,393	-0.08%
2020/10/29	12	11.74	10	11.70	11.70	2	16,375	0.01%
2020/10/28	22	12.02	51.1	12.03	11.85	-29.1	16,457	-0.18%
2020/10/27	10	12.15	10	12.30	12.30	0	16,375	0.00%
2020/10/26	21	12.30	11	12.35	12.30	10	16,397	0.06%
2020/10/23	12	12.50	25	12.58	12.40	-13	16,383	-0.08%
2020/10/22	8	12.45	0	0.00	12.80	8	17,709	0.05%
2020/10/21	26	12.50	22	12.45	12.45	4	17,697	0.02%
2020/10/20	0	0.00	5	12.25	12.15	-5	17,553	-0.03%
2020/10/19	13	12.32	19	12.31	12.25	-6	18,132	-0.03%
2020/10/16	34	12.26	20	12.20	12.20	14	18,113	0.08%
2020/10/15	3	12.55	0	0.00	12.45	3	18,149	0.02%
2020/10/14	17	12.75	3	12.83	12.60	14	17,999	0.08%
2020/10/13	0	0.00	1	12.45	12.45	-1	17,783	-0.01%
2020/10/12	23	12.92	248	12.61	12.85	-225	17,691	-1.27%	大賣/鉅額交易
2020/10/08	19	12.58	34	12.48	12.80	-15	16,660	-0.09%
2020/10/07	10	11.62	8	11.69	11.65	2	15,596	0.01%
2020/10/06	27	11.56	28	11.59	11.55	-1	15,445	-0.01%
2020/10/05	10	11.75	67	11.62	11.60	-57	15,510	-0.37%
2020/09/30	4	11.58	5	11.55	11.70	-1	15,428	-0.01%
2020/09/29	249	11.75	8	11.72	11.70	241	15,331	1.57%	大買/鉅額交易
2020/09/28	5	10.95	205	11.30	11.30	-200	15,082	-1.33%	大賣/鉅額交易
2020/09/25	31	10.66	29.5	10.31	10.30	1.5	15,003	0.01%
2020/09/24	13	11.11	23	11.05	11.05	-10	15,028	-0.07%
2020/09/23	31	11.35	6	11.22	11.20	25	15,112	0.17%
2020/09/22	20.3	12.85	15	13.05	12.95	5.3	14,912	0.04%
2020/09/21	15	13.21	19	13.05	13.05	-4	14,723	-0.03%
2020/09/18	2	13.33	9	13.42	13.30	-7	14,571	-0.05%
2020/09/17	9	13.34	0	0.00	13.35	9	14,499	0.06%
2020/09/16	119	13.95	121	14.11	13.40	-2	14,458	-0.01%	大買/大賣/
2020/09/15	41	13.79	5	13.88	13.60	36	14,093	0.26%
2020/09/14	39	13.39	137	13.48	13.95	-98	13,490	-0.73%	大賣/
2020/09/11	12	12.72	83	12.85	12.70	-71	12,634	-0.56%
2020/09/10	6	12.65	202	12.70	12.60	-196	12,501	-1.57%	大賣/鉅額交易
2020/09/09	0	0.00	7	12.36	12.60	-7	12,495	-0.06%
2020/09/08	33	12.42	20	12.40	12.40	13	12,524	0.10%
2020/09/07	216	12.60	25	12.57	12.40	191	12,692	1.50%	大買/鉅額交易
2020/09/04	35	12.15	0	0.00	12.30	35	12,518	0.28%
2020/09/03	21	12.70	47	12.67	12.70	-26	12,598	-0.21%
2020/09/01	22	12.58	23	12.42	12.40	-1	12,791	-0.01%
2020/08/28	10	12.45	114	12.37	12.35	-104	12,926	-0.80%	大賣/鉅額交易
2020/08/27	0	0.00	62	12.46	12.45	-62	12,958	-0.48%
2020/08/26	2	12.50	3	12.45	12.45	-1	13,041	-0.01%
2020/08/25	10	12.35	2	12.35	12.40	8	13,082	0.06%
2020/08/24	20	12.34	0	0.00	12.30	20	13,164	0.15%
2020/08/21	111	12.22	11	12.33	12.35	100	13,315	0.75%	大買/
2020/08/20	157	12.26	345	12.54	11.95	-188	13,678	-1.37%	大買/大賣/鉅額交易
2020/08/19	13	13.41	77	13.31	13.15	-64	13,485	-0.47%
2020/08/18	201	13.69	135	14.07	13.60	66	13,783	0.48%	大買/大賣/
2020/08/17	10	13.50	49	13.08	13.50	-39	14,643	-0.27%
2020/08/14	1	12.85	35.5	12.58	12.85	-34.5	15,164	-0.23%
2020/08/13	11	12.79	40	12.60	12.55	-29	15,327	-0.19%
2020/08/12	82	12.57	50	12.60	12.55	32	15,439	0.21%
2020/08/11	195	13.02	123	13.06	12.85	72	15,645	0.46%	大買/大賣/
2020/08/10	20	12.80	0	0.00	12.70	20	15,571	0.13%
2020/08/07	10	12.85	78	12.94	12.70	-68	15,607	-0.44%
2020/08/06	7	12.76	23	12.92	12.80	-16	15,558	-0.10%
2020/08/05	5	12.87	21	12.93	12.65	-16	15,573	-0.10%
2020/08/04	13	12.94	24	12.97	12.70	-11	15,967	-0.07%
2020/08/03	23	12.70	211	12.79	12.70	-188	15,886	-1.18%	大賣/鉅額交易
2020/07/31	5	12.55	25	12.55	12.45	-20	15,792	-0.13%
2020/07/29	45	12.21	1.9	12.10	12.25	43.1	16,109	0.27%
2020/07/28	64	12.86	116	13.16	12.30	-52	16,093	-0.32%	大賣/
2020/07/27	41	12.06	21	12.11	12.10	20	14,859	0.13%
2020/07/24	94	12.30	21	11.90	11.90	73	14,983	0.49%
2020/07/23	99	12.44	85	12.45	12.45	14	15,158	0.09%
2020/07/22	35	11.90	0	0.00	11.85	35	14,855	0.24%
2020/07/21	46	11.75	210	11.69	11.85	-164	15,361	-1.07%	大賣/鉅額交易
2020/07/20	210	11.40	0	0.00	11.40	210	15,784	1.33%	大買/鉅額交易
2020/07/17	5	11.40	12	11.48	11.65	-7	16,118	-0.04%
2020/07/16	3	11.95	0	0.00	12.05	3	16,755	0.02%
2020/07/15	65	11.77	0	0.00	11.70	65	16,935	0.38%
2020/07/13	2	12.18	1	12.30	12.15	1	17,607	0.01%
2020/07/10	18	12.28	72	12.31	12.20	-54	17,621	-0.31%
2020/07/09	2	12.95	13.9	13.17	12.90	-11.9	17,619	-0.07%
2020/07/08	0	0.00	1	13.20	13.05	-1	17,545	-0.01%
2020/07/07	95	13.37	11	12.96	12.95	84	17,497	0.48%
2020/07/06	0	0.00	122	13.30	13.35	-122	17,123	-0.71%	大賣/鉅額交易
2020/07/03	25	13.01	35	13.08	13.00	-10	16,896	-0.06%
2020/07/02	14	12.69	145.7	12.68	12.70	-131.7	16,861	-0.78%	大賣/鉅額交易
2020/07/01	0	0.00	62	12.49	12.50	-62	16,738	-0.37%
2020/06/30	13	12.57	11	12.48	12.25	2	16,677	0.01%
2020/06/29	100	12.15	0	0.00	12.15	100	16,648	0.60%
2020/06/24	51	12.40	0	0.00	12.35	51	16,639	0.31%
2020/06/23	0	0.00	50	12.41	12.55	-50	16,686	-0.30%
2020/06/22	30	12.45	31	12.47	12.35	-1	16,671	-0.01%
2020/06/19	2	12.05	19	12.19	12.30	-17	16,686	-0.10%
2020/06/18	15	12.09	2	12.25	12.00	13	16,792	0.08%
2020/06/17	11	12.00	11	12.01	12.00	0	16,781	0.00%
2020/06/16	1	11.95	13	11.95	11.95	-12	16,721	-0.07%
2020/06/15	10	12.14	4	12.28	11.85	6	16,769	0.04%
2020/06/12	17.3	11.37	17	11.79	12.05	0.3	16,667	0.00%
2020/06/11	82	11.85	0	0.00	11.65	82	16,465	0.50%
2020/06/10	19	11.84	70	11.88	11.75	-51	16,346	-0.31%
2020/06/09	56	12.80	5	12.75	12.70	51	16,044	0.32%
2020/06/08	52	13.20	77	13.07	12.90	-25	16,000	-0.16%
2020/06/05	25	12.65	21	12.65	12.65	4	15,713	0.03%
2020/06/04	12	12.63	0	0.00	12.55	12	15,571	0.08%
2020/06/01	2.1	12.35	0	0.00	12.45	2.1	15,419	0.01%
2020/05/29	6	12.39	2	12.45	12.45	4	15,353	0.03%
2020/05/28	244	12.23	13	12.34	12.20	231	15,195	1.52%	大買/鉅額交易
2020/05/27	162	12.59	1	12.30	12.30	161	14,948	1.08%	大買/鉅額交易
2020/05/26	85	13.34	21	13.30	13.30	64	14,452	0.44%
2020/05/25	55	13.80	17	13.83	13.55	38	14,151	0.27%
2020/05/22	93	13.96	31	13.90	13.90	62	13,764	0.45%
2020/05/21	19	12.57	294	12.57	13.20	-275	12,518	-2.20%	大賣/鉅額交易
2020/05/20	9	12.02	57	11.94	12.00	-48	11,598	-0.41%
2020/05/19	5	11.94	14	12.18	11.90	-9	11,337	-0.08%
2020/05/18	9	12.08	23	12.08	11.95	-14	11,161	-0.13%
2020/05/15	14.3	11.55	21	11.56	11.75	-6.7	10,866	-0.06%
2020/05/14	5	11.85	0.6	11.55	11.55	4.4	10,661	0.04%
2020/05/13	11	11.85	1	11.65	11.80	10	10,538	0.09%
2020/05/12	31	11.75	1	12.05	11.60	30	10,400	0.29%
2020/05/11	61	12.12	21	12.28	11.95	40	10,201	0.39%
2020/05/08	3	11.60	0	0.00	11.60	3	9,648	0.03%
2020/05/07	3	11.63	5	11.70	11.60	-2	9,591	-0.02%
2020/05/06	3	11.47	4	11.50	11.55	-1	9,440	-0.01%
2020/05/05	13	11.77	21	11.79	11.55	-8	9,290	-0.09%
2020/05/04	55	11.64	2	11.55	11.75	53	9,010	0.59%
2020/04/30	78	11.70	0	0.00	11.55	78	8,845	0.88%
2020/04/29	300	11.66	62	11.65	11.45	238	8,535	2.79%	大買/鉅額交易
2020/04/28	121	11.90	11	11.76	11.70	110	8,227	1.34%	大買/鉅額交易
2020/04/27	24	11.95	37	11.88	11.80	-13	7,914	-0.16%
2020/04/24	54	11.68	237.6	11.92	11.70	-183.6	7,612	-2.41%	大賣/鉅額交易
2020/04/23	137	10.89	157	11.12	11.70	-20	7,064	-0.28%	大買/大賣/
2020/04/22	26	10.61	22	10.83	10.85	4	6,507	0.06%
2020/04/21	27	10.86	35	10.93	11.10	-8	6,124	-0.13%
2020/04/20	18	10.08	52	10.14	10.35	-34	5,379	-0.63%
2020/04/17	210	10.24	17	9.96	9.89	193	5,121	3.77%	大買/鉅額交易
2020/04/16	15	9.47	57	9.39	9.79	-42	4,686	-0.90%
2020/04/15	20	8.93	1	8.92	8.90	19	4,198	0.45%
2020/04/14	70	9.03	4	8.91	8.90	66	4,148	1.59%
2020/04/10	0	0.00	2	8.47	8.50	-2	4,032	-0.05%
2020/04/08	28	8.52	10	8.53	8.65	18	4,089	0.44%
2020/04/07	15	8.71	9	8.68	8.46	6	4,424	0.14%
2020/04/06	1	8.18	2	8.25	8.24	-1	4,315	-0.02%
2020/04/01	1	8.09	1	8.11	8.15	0	4,253	0.00%
2020/03/27	5	8.00	50	8.09	7.98	-45	4,087	-1.10%
2020/03/26	3	8.25	0	0.00	8.20	3	4,081	0.07%
2020/03/25	13	8.35	31	8.17	8.03	-18	3,993	-0.45%
2020/03/24	41	8.12	38	8.13	8.16	3	3,796	0.08%
2020/03/23	2	7.28	3	7.43	7.44	-1	3,618	-0.03%
2020/03/19	31	6.06	1	6.00	6.16	30	3,595	0.83%
2020/03/13	1	6.23	0	0.00	6.45	1	3,457	0.03%
2020/03/12	1	7.28	0	0.00	6.88	1	3,411	0.03%
2020/03/10	5	7.62	0	0.00	7.71	5	3,538	0.14%
2020/03/09	20	8.04	0	0.00	7.66	20	3,649	0.55%
2020/03/05	2	8.03	1	8.03	7.97	1	3,557	0.03%
2020/03/04	10	7.84	4	7.73	7.80	6	3,387	0.18%
2020/02/27	2	7.50	0	0.00	7.44	2	3,375	0.06%
2020/02/26	2	7.70	0	0.00	7.66	2	3,467	0.06%
2020/02/18	0	0.00	2	7.75	7.80	-2	3,412	-0.06%
2020/02/13	12	7.85	0	0.00	7.77	12	3,424	0.35%
2020/02/11	2	7.72	1	7.75	7.71	1	3,359	0.03%
2020/02/10	2	7.58	0	0.00	7.67	2	3,354	0.06%
2020/02/07	1	7.66	0	0.00	7.64	1	3,322	0.03%
2020/02/06	1	7.41	1	7.83	7.82	0	3,359	0.00%
2020/01/30	0	0.00	1	7.71	7.36	-1	3,186	-0.03%
2020/01/07	0	0.00	5	8.21	8.22	-5	3,091	-0.16%
2020/01/06	20	8.39	20	8.60	8.36	0	3,059	0.00%
2020/01/03	0	0.00	10	8.62	8.65	-10	2,999	-0.33%
2020/01/02	0	0.00	7	9.10	9.03	-7	2,890	-0.24%
2019/12/31	60	8.96	40	8.89	9.13	20	2,791	0.72%
2019/12/30	0	0.00	8	8.71	8.73	-8	2,385	-0.34%
2019/12/23	6	8.66	1	8.63	8.59	5	2,375	0.21%
2019/12/20	20	8.52	22	8.55	8.52	-2	2,255	-0.09%
2019/12/19	20	8.54	20	8.47	8.54	0	2,273	0.00%
2019/12/18	26	8.47	25	8.54	8.44	1	2,281	0.04%
2019/12/17	20	8.47	23	8.40	8.47	-3	2,251	-0.13%
2019/12/16	20	8.34	20	8.38	8.38	0	2,194	0.00%
2019/12/13	25	8.24	20	8.35	8.24	5	2,158	0.23%
2019/12/12	20	8.31	20	8.29	8.31	0	2,127	0.00%
2019/12/10	20	8.40	20	8.27	8.33	0	2,085	0.00%
2019/12/09	0	0.00	1.1	8.27	8.23	-1.1	2,042	-0.05%
2019/12/06	0	0.00	1	8.27	8.20	-1	2,053	-0.05%
2019/12/05	13	8.45	37	8.56	8.35	-24	2,045	-1.17%
2019/12/04	20	8.33	20	8.09	8.39	0	2,231	0.00%
2019/12/03	20	8.10	20	8.11	8.10	0	2,103	0.00%
2019/12/02	20	8.11	20	8.11	8.11	0	2,111	0.00%
2019/11/29	20	8.11	20	8.16	8.11	0	2,122	0.00%
2019/11/28	20	8.15	20.2	8.22	8.15	-0.2	2,113	-0.01%
2019/11/25	30	8.25	32	8.13	8.12	-2	2,077	-0.10%
2019/11/22	20	8.02	23	7.92	8.01	-3	1,967	-0.15%
2019/11/21	20	7.95	20	7.97	7.95	0	1,942	0.00%
2019/11/20	20	8.02	20	8.00	8.02	0	1,942	0.00%
2019/11/19	20	8.00	20	7.95	8.00	0	1,949	0.00%
2019/11/18	20	7.98	20	7.97	7.98	0	1,947	0.00%
2019/11/15	25	7.91	20	7.94	7.90	5	1,998	0.25%
2019/11/14	20	7.93	20	7.92	7.93	0	2,034	0.00%
2019/11/13	20	7.92	20	7.94	7.92	0	2,037	0.00%
2019/11/12	20	7.97	20	8.03	7.97	0	2,043	0.00%
2019/11/11	20	8.01	20	8.15	8.01	0	2,032	0.00%
2019/11/07	20	8.21	20	8.21	8.21	0	2,010	0.00%
2019/11/06	20	8.20	20	8.22	8.20	0	2,011	0.00%
2019/11/05	20	8.19	20	8.31	8.19	0	2,005	0.00%
2019/11/04	20	8.19	20	8.20	8.19	0	1,946	0.00%
2019/11/01	20	8.16	20	8.12	8.16	0	1,944	0.00%
2019/10/31	20	8.13	20	8.22	8.13	0	1,949	0.00%
2019/10/30	20	8.25	20	8.24	8.25	0	1,950	0.00%
2019/10/29	20	8.22	20	8.27	8.22	0	1,970	0.00%
2019/10/28	20	8.25	20	8.29	8.25	0	1,970	0.00%
2019/10/25	20	8.29	20	8.34	8.29	0	1,967	0.00%
2019/10/24	1	8.57	1	8.48	8.31	0	1,960	0.00%
2019/10/21	12	8.28	0.5	8.25	8.28	11.5	1,966	0.59%
2019/10/18	0	0.00	1	8.36	8.31	-1	2,025	-0.05%
2019/10/16	0	0.00	2	8.30	8.34	-2	2,152	-0.09%
2019/10/15	1	8.34	5	8.30	8.21	-4	2,130	-0.19%
2019/10/14	1	8.13	1	8.37	8.16	0	2,115	0.00%
2019/10/07	3	8.14	0	0.00	8.10	3	2,122	0.14%
2019/10/04	0	0.00	6	8.12	8.13	-6	2,152	-0.28%
2019/10/02	0	0.00	1	8.10	8.12	-1	2,160	-0.05%
2019/10/01	0	0.00	1	8.23	8.12	-1	2,162	-0.05%
2019/09/27	1	8.15	1	8.34	8.13	0	2,165	0.00%
2019/09/26	5	8.73	2	8.44	8.37	3	2,132	0.14%
2019/09/24	0	0.00	5	8.55	8.42	-5	1,987	-0.25%
2019/09/20	1	8.33	3	8.19	8.37	-2	1,989	-0.10%
2019/09/18	0	0.00	2	8.19	8.12	-2	1,924	-0.10%
2019/09/12	30	8.36	30	8.23	8.23	0	1,936	0.00%
2019/09/10	2	8.11	40	8.15	8.16	-38	1,922	-1.98%
2019/09/03	23	8.05	20	8.03	8.04	3	1,505	0.20%
2019/08/30	40	8.03	40	8.00	8.00	0	1,487	0.00%
2019/08/26	0	0.00	10	7.90	7.88	-10	1,484	-0.67%
2019/08/23	20	8.05	20	8.07	8.05	0	1,485	0.00%
2019/08/22	30	8.24	35	8.14	8.06	-5	1,480	-0.34%
2019/08/19	30	7.95	30	8.16	8.16	0	1,437	0.00%
2019/08/06	30	7.91	30	7.72	7.91	0	1,441	0.00%
2019/08/02	31	8.16	30	8.22	8.14	1	1,482	0.07%
2019/08/01	30	8.29	30	8.31	8.29	0	1,502	0.00%
2019/07/31	30	8.37	30	8.33	8.37	0	1,528	0.00%
2019/07/30	40	8.35	40	8.37	8.35	0	1,520	0.00%
2019/07/29	20	8.50	20	8.44	8.50	0	1,546	0.00%
2019/07/26	20	8.51	20	8.58	8.51	0	1,565	0.00%
2019/07/23	20	8.38	20	8.40	8.38	0	1,575	0.00%
2019/07/19	1	8.60	5	8.60	8.57	-4	1,792	-0.22%
2019/07/18	30	8.10	30	8.13	8.10	0	1,708	0.00%
2019/07/17	20	8.17	20	8.22	8.17	0	1,953	0.00%
2019/07/16	20	8.21	20	8.23	8.21	0	2,065	0.00%
2019/07/15	26	8.22	20	8.28	8.22	6	2,159	0.28%
2019/07/12	20	8.28	20	8.20	8.28	0	2,198	0.00%
2019/07/11	20	8.22	20	8.20	8.22	0	2,222	0.00%
2019/07/09	30	8.15	30	8.02	8.15	0	2,247	0.00%
2019/07/05	30	8.16	30	8.11	8.16	0	2,304	0.00%
2019/07/01	30	8.23	30	8.15	8.15	0	2,744	0.00%
2019/06/28	3	8.24	1	8.16	8.12	2	2,785	0.07%
2019/06/27	0	0.00	2	8.20	8.21	-2	2,765	-0.07%
2019/06/24	1	8.03	0	0.00	8.04	1	2,781	0.04%
2019/06/21	20	8.15	22	8.04	8.03	-2	2,790	-0.07%
2019/06/19	30	8.06	30	7.99	7.99	0	2,827	0.00%
2019/06/14	30	8.05	30	8.02	8.02	0	2,856	0.00%
2019/06/11	20	8.00	20	7.93	7.93	0	2,919	0.00%
2019/06/10	20	7.99	20	7.88	7.88	0	2,932	0.00%
2019/06/06	21	8.10	20	7.95	7.95	1	2,961	0.03%
2019/06/05	21	8.13	20	8.04	8.04	1	2,968	0.03%
2019/06/04	20	8.10	20	8.00	8.00	0	2,991	0.00%
2019/05/31	20	8.10	20	8.08	8.07	0	3,021	0.00%
2019/05/28	20	8.14	20	7.98	7.98	0	3,028	0.00%
2019/05/27	20	8.09	34	8.06	8.06	-14	3,042	-0.46%
2019/05/24	42	8.32	30	8.02	8.02	12	3,068	0.39%
2019/05/23	47	7.84	40	7.81	7.81	7	3,038	0.23%
2019/05/22	30	7.94	30	7.81	7.81	0	3,048	0.00%
2019/05/21	20	7.84	20	7.93	7.93	0	3,065	0.00%
2019/05/20	20	7.89	20	7.63	7.63	0	3,071	0.00%
2019/05/17	20	8.14	30	7.75	7.75	-10	3,070	-0.33%
2019/05/16	25	8.08	20	7.98	7.98	5	3,068	0.16%
2019/05/15	25	8.11	20	8.15	8.15	5	3,113	0.16%
2019/05/14	20	7.70	20	8.00	8.00	0	3,556	0.00%
2019/05/13	30	8.16	30	7.98	7.98	0	3,551	0.00%
2019/05/10	30	8.45	26	8.22	8.16	4	3,519	0.11%
2019/05/09	31	8.30	40	8.50	8.35	-9	3,506	-0.26%
2019/05/08	31	8.55	30	8.54	8.55	1	3,480	0.03%
2019/05/06	30	8.66	40	8.72	8.66	-10	3,474	-0.29%
2019/05/02	1	8.78	0	0.00	8.85	1	3,420	0.03%
2019/04/30	20	8.89	20	8.84	8.84	0	3,425	0.00%
2019/04/29	36	9.12	20	8.89	8.89	16	3,476	0.46%
2019/04/26	26	9.06	20	9.22	9.04	6	3,441	0.17%
2019/04/25	19	9.43	0	0.00	9.31	19	3,367	0.56%
2019/04/24	2	9.19	5	9.12	9.12	-3	3,153	-0.10%
2019/04/23	46	9.35	52	9.28	9.28	-6	3,076	-0.20%
2019/04/22	9	9.17	24	9.17	9.20	-15	2,828	-0.53%
2019/04/19	10	8.98	4	8.92	9.18	6	2,760	0.22%
2019/04/18	15	8.79	0	0.00	8.68	15	2,655	0.56%
2019/04/17	0	0.00	2	8.93	8.91	-2	2,612	-0.08%
2019/04/15	2	8.74	0	0.00	8.75	2	2,591	0.08%
2019/04/11	1	8.76	1	8.95	8.78	0	2,573	0.00%
2019/04/09	1	8.83	0	0.00	8.85	1	2,561	0.04%
2019/04/08	0	0.00	14	8.93	8.90	-14	2,534	-0.55%
2019/04/03	48	8.60	32	8.48	8.73	16	2,414	0.66%
2019/04/02	30	8.11	32	8.14	8.14	-2	2,255	-0.09%
2019/04/01	2	8.07	8	8.03	8.02	-6	2,216	-0.27%
2019/03/27	5	8.15	0	0.00	8.14	5	2,189	0.23%
2019/03/25	30	8.17	30	8.13	8.17	0	2,173	0.00%
2019/03/21	3	8.45	0	0.00	8.39	3	2,141	0.14%
2019/03/20	5	8.50	0	0.00	8.46	5	2,146	0.23%
2019/03/18	2	8.48	0	0.00	8.47	2	2,187	0.09%
2019/03/13	1	8.65	0	0.00	8.61	1	2,245	0.04%
2019/03/12	33	8.80	30	8.72	8.72	3	2,399	0.13%
2019/03/07	1	8.85	0	0.00	8.84	1	2,446	0.04%
2019/02/22	1	8.90	0	0.00	8.89	1	2,574	0.04%
2019/02/20	5	8.96	0	0.00	8.99	5	2,586	0.19%
2019/02/19	0	0.00	2.7	8.93	8.96	-2.7	2,610	-0.10%
2019/02/15	0	0.00	5	8.90	8.88	-5	2,702	-0.18%
2019/02/14	1	8.90	10	8.96	8.98	-9	2,707	-0.33%
2019/02/13	26	9.15	1	9.08	8.99	25	2,722	0.92%
2019/01/24	30	9.12	30	9.00	9.00	0	2,437	0.00%
2019/01/22	1	9.01	1	9.09	9.03	0	2,476	0.00%
2019/01/21	30	9.18	30	9.00	9.00	0	2,467	0.00%
2019/01/15	30	8.97	30	8.98	8.98	0	2,561	0.00%
2019/01/11	1	8.93	0	0.00	8.90	1	2,626	0.04%
2019/01/09	0	0.00	2	9.30	9.24	-2	2,585	-0.08%
2019/01/08	0	0.00	29	9.25	9.24	-29	2,600	-1.12%
2019/01/07	30	9.50	3	9.43	9.43	27	2,624	1.03%
2019/01/04	1	9.09	0	0.00	9.33	1	2,633	0.04%
2019/01/03	30	9.58	30	9.23	9.20	0	2,662	0.00%
2019/01/02	32	9.50	31	9.45	9.45	1	2,692	0.04%
2018/12/27	30	9.48	30	9.30	9.30	0	2,724	0.00%
2018/12/26	40	9.28	50	9.28	9.30	-10	2,697	-0.37%
2018/12/25	0	0.00	1	9.00	9.10	-1	2,670	-0.04%
2018/12/24	20	8.85	21	8.90	8.90	-1	2,688	-0.04%
2018/12/19	1	9.08	1	9.08	9.02	0	2,836	0.00%
2018/12/18	1	9.06	0	0.00	9.09	1	2,887	0.03%
2018/12/12	0	0.00	4	9.45	9.46	-4	2,882	-0.14%
2018/12/07	20	9.11	20	9.20	9.20	0	2,849	0.00%
2018/12/06	16	9.33	2	9.47	9.06	14	2,829	0.49%
2018/12/05	22	9.44	31	9.04	9.51	-9	2,796	-0.32%
2018/12/03	34	9.28	30	9.16	9.16	4	2,735	0.15%
2018/11/30	1	9.15	6	9.17	9.06	-5	2,722	-0.18%
2018/11/29	30	9.18	30	9.07	9.14	0	2,685	0.00%
2018/11/28	0	0.00	6	9.12	9.02	-6	2,681	-0.22%
2018/11/26	31	9.12	31	8.85	8.84	0	2,676	0.00%
2018/11/23	6	8.82	0	0.00	8.80	6	2,667	0.22%
2018/11/22	1	8.81	1	9.01	8.67	0	2,667	0.00%
2018/11/21	30	8.76	31	8.37	8.73	-1	2,689	-0.04%
2018/11/20	0	0.00	1	8.55	8.49	-1	2,723	-0.04%
2018/11/16	6	8.81	6	8.67	8.57	0	2,843	0.00%
2018/11/15	3	8.49	6	8.59	8.72	-3	2,856	-0.11%
2018/11/14	3	8.50	1	8.45	8.30	2	2,860	0.07%
2018/11/13	31	8.31	30	8.05	8.32	1	2,898	0.03%
2018/11/12	0	0.00	3	8.30	8.29	-3	2,949	-0.10%
2018/11/08	37	7.98	32	7.87	7.87	5	3,028	0.17%
2018/11/07	11	7.62	1	7.64	7.76	10	3,040	0.33%
2018/11/01	60	7.47	70	7.70	7.77	-10	3,397	-0.29%
2018/10/31	30	7.14	30	7.30	7.30	0	3,407	0.00%
2018/10/30	60	7.06	60	7.00	7.00	0	3,451	0.00%
2018/10/26	30	7.30	20	6.90	6.90	10	3,630	0.28%
2018/10/25	30	7.25	30	7.60	7.12	0	3,613	0.00%
2018/10/23	30	8.15	40	7.95	7.95	-10	3,702	-0.27%
2018/10/22	30	8.39	20	8.12	8.12	10	3,734	0.27%
2018/10/18	31	8.23	30	8.19	8.19	1	3,849	0.03%
2018/10/17	30	8.30	30	8.17	8.17	0	4,043	0.00%
2018/10/16	7	8.15	0	0.00	8.13	7	4,233	0.17%
2018/10/15	1	8.10	0	0.00	8.15	1	5,018	0.02%
2018/10/11	1	8.25	1	8.14	8.14	0	5,852	0.00%
2018/10/09	1	9.11	0	0.00	9.04	1	5,846	0.02%
2018/10/08	61	9.38	90	9.27	9.23	-29	5,853	-0.50%
2018/10/05	2	9.37	0	0.00	9.35	2	5,874	0.03%
2018/10/04	0	0.00	5	9.91	9.75	-5	5,910	-0.08%
2018/10/03	0	0.00	0.6	9.86	9.90	-0.6	5,988	-0.01%
2018/10/02	0	0.00	2	10.30	10.10	-2	6,140	-0.03%
2018/09/28	0	0.00	10	10.00	10.05	-10	6,336	-0.16%
2018/09/27	0	0.00	2	10.00	10.00	-2	6,456	-0.03%
2018/09/26	150	10.20	150.3	10.15	10.15	-0.3	6,634	0.00%	大買/大賣/
2018/09/25	52	9.76	51	9.88	9.90	1	6,787	0.01%
2018/09/20	50	9.59	50	9.35	9.35	0	7,677	0.00%
2018/09/19	72	9.51	50	9.44	9.44	22	7,767	0.28%
2018/09/18	2	9.49	0	0.00	9.32	2	7,901	0.03%
2018/09/17	53	9.87	50	9.54	9.56	3	8,151	0.04%
2018/09/14	40	9.58	31	9.71	9.71	9	8,490	0.11%
2018/09/07	5	9.99	0	0.00	9.61	5	10,225	0.05%
2018/09/06	1	10.10	10	10.15	10.05	-9	10,733	-0.08%
2018/08/30	0	0.00	4	10.59	10.40	-4	14,750	-0.03%
2018/08/28	10	10.70	1	10.60	10.60	9	16,376	0.05%
2018/08/27	3	10.45	0	0.00	10.50	3	16,465	0.02%
2018/08/24	11	10.20	0	0.00	10.20	11	17,054	0.06%
2018/08/23	51	10.40	20	10.30	10.30	31	17,378	0.18%
2018/08/22	30	10.23	20	10.30	10.30	10	17,500	0.06%
2018/08/21	20	10.40	20	10.10	10.10	0	17,614	0.00%
2018/08/20	30	10.05	30	10.25	10.30	0	17,550	0.00%
2018/08/17	27	10.40	0	0.00	9.99	27	17,501	0.15%
2018/08/16	11	9.89	11	10.15	10.20	0	17,432	0.00%
2018/08/15	1	10.10	0	0.00	10.00	1	17,400	0.01%
2018/08/14	0	0.00	1	10.45	10.40	-1	17,369	-0.01%
2018/08/13	1	10.15	0	0.00	10.30	1	17,346	0.01%
2018/08/10	10	11.05	10	11.20	11.05	0	17,232	0.00%
2018/08/09	12	11.33	10	11.55	11.25	2	17,162	0.01%
2018/08/08	30	11.75	2	12.05	11.75	28	17,058	0.16%
2018/08/06	2	11.85	0	0.00	11.70	2	16,955	0.01%
2018/08/03	10	11.95	1	12.00	11.95	9	16,923	0.05%
2018/08/02	10	11.55	10	12.00	11.50	0	16,835	0.00%
2018/08/01	18	12.24	10	12.20	12.25	8	16,735	0.05%
2018/07/31	10	12.15	52	12.23	12.15	-42	16,709	-0.25%
2018/07/30	13	12.40	3	12.20	12.15	10	16,774	0.06%
2018/07/27	10	12.40	10	12.45	12.40	0	16,647	0.00%
2018/07/26	2	12.55	20	12.70	12.45	-18	16,608	-0.11%
2018/07/25	10	12.85	12	12.81	12.85	-2	16,582	-0.01%
2018/07/24	13	12.97	52	12.82	13.05	-39	16,509	-0.24%
2018/07/23	62	12.59	5.1	12.56	12.45	56.9	16,330	0.35%
2018/07/20	49	13.06	24	13.50	13.10	25	16,155	0.15%
2018/07/19	26	12.65	25.8	12.92	13.00	0.2	15,369	0.00%
2018/07/17	0	0.00	8	11.40	11.30	-8	14,501	-0.06%
2018/07/16	2	11.55	0	0.00	11.45	2	14,463	0.01%
2018/07/13	10	11.55	0	0.00	11.40	10	14,436	0.07%
2018/07/09	20	11.45	20	11.10	11.10	0	14,157	0.00%
2018/07/06	0	0.00	1	11.10	11.20	-1	14,090	-0.01%
2018/07/05	0	0.00	39	11.74	11.50	-39	14,044	-0.28%
2018/07/04	0	0.00	7	11.94	11.85	-7	13,906	-0.05%
2018/07/03	26	12.01	30	12.38	11.90	-4	13,729	-0.03%
2018/07/02	50	13.24	24.1	12.77	12.70	25.9	13,515	0.19%
2018/06/29	13	12.80	11	12.79	12.80	2	12,993	0.02%
2018/06/28	21	11.85	20	11.60	11.65	1	12,610	0.01%
2018/06/27	14	12.10	0	0.00	11.70	14	12,541	0.11%
2018/06/26	15	12.07	32	12.05	12.00	-17	12,418	-0.14%
2018/06/25	36	12.28	18	12.19	11.90	18	12,183	0.15%
2018/06/21	7	13.15	3	13.55	13.15	4	11,578	0.03%
2018/06/20	4	13.35	9	13.27	13.50	-5	11,318	-0.04%
2018/06/19	13	13.75	1	13.60	13.45	12	10,836	0.11%
2018/06/15	21	13.82	31	13.98	13.85	-10	10,719	-0.09%
2018/06/14	65	14.59	59	14.04	13.55	6	10,476	0.06%
2018/06/13	79	14.53	129	14.61	14.50	-50	9,958	-0.50%	大賣/
2018/06/12	153	14.52	224	14.08	13.90	-71	9,156	-0.78%	大買/大賣/
2018/06/11	99	13.98	30	13.85	13.90	69	8,799	0.78%
2018/06/08	143	13.92	53.7	14.03	13.60	89.3	8,242	1.08%	大買/
2018/06/07	4	12.83	54	13.16	13.30	-50	7,087	-0.71%
2018/06/06	83	11.87	122.9	11.78	12.10	-39.9	6,550	-0.61%	大賣/
2018/06/05	92	11.32	146	11.13	11.00	-54	5,375	-1.00%	大賣/
2018/06/04	41	10.56	1	10.55	10.65	40	5,547	0.72%
2018/06/01	31	10.98	74	11.29	10.65	-43	6,029	-0.71%
2018/05/31	111	10.30	143	10.18	10.55	-32	5,436	-0.59%	大買/大賣/
2018/05/30	0	0.00	71	9.99	9.94	-71	5,182	-1.37%
2018/05/29	2	9.64	3	9.62	9.63	-1	5,035	-0.02%
2018/05/22	10	9.20	12	9.30	9.33	-2	5,404	-0.04%
2018/05/21	0	0.00	0.3	9.12	9.17	-0.3	5,396	-0.01%
2018/05/18	1	9.03	0	0.00	8.99	1	5,436	0.02%
2018/05/17	50	8.97	1	9.02	9.00	49	5,483	0.89%
2018/05/16	1	8.82	0	0.00	8.96	1	5,523	0.02%
2018/05/14	5	9.10	0	0.00	8.93	5	5,765	0.09%
2018/05/08	5	8.89	0	0.00	8.89	5	6,412	0.08%
2018/05/07	30	8.99	30	8.86	8.86	0	7,109	0.00%
2018/05/04	0	0.00	1	8.90	8.79	-1	7,785	-0.01%
2018/05/03	1	8.66	0	0.00	8.79	1	8,315	0.01%
2018/05/02	1	8.91	2	8.84	8.85	-1	8,500	-0.01%
2018/04/30	5	8.45	0	0.00	8.50	5	8,527	0.06%
2018/04/25	5	8.38	0	0.00	8.53	5	8,569	0.06%
2018/04/24	0	0.00	10	8.63	8.41	-10	8,593	-0.12%
2018/04/19	1	8.93	0	0.00	8.89	1	8,629	0.01%
2018/04/18	50	8.99	52	8.83	8.83	-2	8,667	-0.02%
2018/04/17	30	8.83	0	0.00	8.79	30	8,677	0.35%
2018/04/16	5	9.17	1	9.15	9.09	4	8,647	0.05%
2018/04/12	1	9.27	0	0.00	9.17	1	8,837	0.01%
2018/04/11	10	9.51	0	0.00	9.31	10	8,965	0.11%
2018/04/10	1	9.20	0	0.00	9.20	1	8,888	0.01%
2018/04/09	1	9.30	0	0.00	9.30	1	8,911	0.01%
2018/04/03	1	9.48	0	0.00	9.46	1	8,884	0.01%
2018/03/31	0	0.00	2	9.61	9.61	-2	8,856	-0.02%
2018/03/29	1	9.83	0	0.00	9.83	1	8,845	0.01%
2018/03/28	4	9.88	0	0.00	9.79	4	8,847	0.05%
2018/03/27	0	0.00	3	10.02	9.85	-3	8,845	-0.03%
2018/03/26	53	9.78	54.2	9.75	9.74	-1.2	8,798	-0.01%
2018/03/23	6	9.51	0	0.00	9.50	6	8,849	0.07%
2018/03/22	6	9.98	0	0.00	9.86	6	8,901	0.07%
2018/03/21	0	0.00	9	9.99	10.00	-9	8,875	-0.10%
2018/03/20	22	9.90	24	9.83	9.90	-2	8,769	-0.02%
2018/03/19	0	10.00	4	10.10	10.05	-4	8,718	-0.05%
2018/03/16	4	10.13	0	0.00	10.15	4	8,684	0.05%
2018/03/15	3	10.50	4	10.51	10.20	-1	8,653	-0.01%
2018/03/14	14	10.12	10	10.15	10.15	4	8,497	0.05%
2018/03/13	3	10.35	4	10.23	10.15	-1	8,474	-0.01%
2018/03/12	16	10.36	22	10.33	10.30	-6	8,410	-0.07%
2018/03/09	5	9.89	23	9.94	9.92	-18	8,149	-0.22%
2018/03/08	9.2	10.31	43	10.28	10.05	-33.8	8,080	-0.42%
2018/03/07	78	9.67	77.3	9.94	10.15	0.7	7,635	0.01%
2018/03/06	0	0.00	5	9.34	9.27	-5	7,659	-0.07%
2018/03/05	8	9.46	1	9.56	9.31	7	7,890	0.09%
2018/03/02	5	9.36	0	0.00	9.40	5	7,816	0.06%
2018/03/01	50	9.56	50	9.55	9.55	0	7,760	0.00%
2018/02/27	0	0.00	4	9.19	9.08	-4	7,820	-0.05%
2018/02/26	4	9.26	11	9.24	9.12	-7	7,850	-0.09%
2018/02/23	38	9.17	21	9.20	9.21	17	7,688	0.22%
2018/02/22	0	0.00	9	8.67	8.97	-9	7,626	-0.12%
2018/02/21	4	8.46	1	8.51	8.52	3	7,640	0.04%
2018/02/12	15	8.21	1	8.15	8.21	14	7,613	0.18%
2018/02/08	5	8.49	0	0.00	8.45	5	7,520	0.07%
2018/02/07	14.4	8.76	16	8.76	8.64	-1.6	7,487	-0.02%
2018/02/06	8	8.50	10	8.61	8.51	-2	7,579	-0.03%
2018/02/05	1.1	9.13	3	9.31	9.31	-1.9	7,563	-0.03%
2018/02/02	4.5	9.64	0	0.00	9.61	4.5	7,551	0.06%
2018/02/01	36	10.15	6.2	9.94	9.85	29.8	7,617	0.39%
2018/01/31	19	10.16	14	10.22	10.10	5	7,394	0.07%
2018/01/30	63	10.86	133	10.67	10.40	-70	7,169	-0.98%	大賣/
2018/01/29	24	10.77	37.7	11.03	11.05	-13.7	6,499	-0.21%
2018/01/26	35	9.68	99.1	9.68	10.05	-64.1	5,812	-1.10%
2018/01/25	7	9.46	1	9.56	9.27	6	5,358	0.11%
2018/01/24	5	9.34	0	0.00	9.36	5	5,212	0.10%
2018/01/23	0	0.00	1	9.35	9.20	-1	5,148	-0.02%
2018/01/22	1	9.14	40	9.14	9.12	-39	5,176	-0.75%
2018/01/19	0	0.00	35	9.23	9.20	-35	5,415	-0.65%
2018/01/18	1	9.34	22	9.36	9.28	-21	5,457	-0.38%
2018/01/17	0	0.00	1	9.34	9.33	-1	5,504	-0.02%
2018/01/15	0	0.00	1	9.30	9.28	-1	5,676	-0.02%
2018/01/12	0	0.00	12	9.27	9.20	-12	5,863	-0.20%
2018/01/11	0	0.00	10	9.14	9.10	-10	6,019	-0.17%
2018/01/10	1	9.13	0	0.00	9.16	1	6,275	0.02%
2018/01/09	0	0.00	1	9.19	9.09	-1	7,179	-0.01%
2018/01/08	25.5	9.64	25	9.34	9.28	0.5	7,609	0.01%
2018/01/05	16	9.39	3	9.43	9.36	13	7,690	0.17%
2018/01/04	1	9.11	0	0.00	9.15	1	7,764	0.01%
2018/01/03	2	9.20	2	9.12	9.07	0	7,854	0.00%