矽統 (2363)-群益金鼎-延平券商分點個股進出

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)

股價
68.2
漲跌
▼1.0
漲幅
-1.45%
成交量
44,279張
產業
上市半導體類股
757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-延平券商分點個股進出

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-延平券商分點個股進出
群益金鼎-延平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	54	66.93	26	68.02	68.20	28	28,760	0.10%
2024/04/18	40.2	70.15	1.4	71.33	69.20	38.8	28,176	0.14%
2024/04/17	12.4	66.21	21	68.14	68.90	-8.6	27,846	-0.03%
2024/04/16	0.1	63.50	15	61.03	63.00	-15	27,594	-0.05%
2024/04/15	2	62.00	14	62.02	62.00	-12	27,808	-0.04%
2024/04/12	3,344.6	62.15	1,504.2	60.45	61.40	1,840.4	27,415	6.71%	大買/大賣/鉅額交易
2024/04/11	24.1	55.83	104	56.82	58.50	-79.9	22,059	-0.36%	大賣/
2024/04/10	114.2	52.02	600	49.74	53.20	-485.8	19,819	-2.45%	大買/大賣/鉅額交易
2024/04/09	33	49.23	40	50.02	50.60	-7	17,036	-0.04%
2024/04/08	500	46.05	3	46.05	46.05	497	14,346	3.46%	大買/鉅額交易
2024/04/03	0	0.00	3	41.90	41.90	-3	14,281	-0.02%
2024/04/01	0	0.00	10	38.40	38.50	-10	14,494	-0.07%
2024/03/28	11	37.57	11	38.25	37.50	0	14,715	0.00%
2024/03/27	1	38.25	1.4	38.51	38.15	-0.4	14,831	0.00%
2024/03/26	3	38.90	2	39.63	38.75	1	15,002	0.01%
2024/03/25	2	40.20	2	40.40	39.65	0	15,320	0.00%
2024/03/22	1	40.20	1	40.00	40.20	0	15,669	0.00%
2024/03/21	0	39.25	5	39.30	39.60	-5	16,151	-0.03%
2024/03/18	3	38.82	2	39.15	39.35	1	23,371	0.00%
2024/03/15	7	38.96	2	39.20	39.00	5	23,636	0.02%
2024/03/14	8	39.72	0	0.00	39.45	8	23,890	0.03%
2024/03/13	8.9	41.31	6	41.01	40.55	2.9	24,017	0.01%
2024/03/12	0	0.00	1	41.50	41.50	-1	24,233	0.00%
2024/03/11	10	40.40	0	0.00	40.70	10	24,409	0.04%
2024/03/08	21	40.91	0	0.00	40.65	21	24,725	0.08%
2024/03/07	3	41.97	2	42.25	41.65	1	25,018	0.00%
2024/03/06	2	43.15	16	43.29	43.00	-14	25,327	-0.06%
2024/03/05	2	43.50	3	43.65	43.60	-1	25,794	0.00%
2024/03/04	10	44.57	9	44.37	43.35	1	26,196	0.00%
2024/03/01	15	43.78	15.2	43.93	43.60	-0.2	26,463	0.00%
2024/02/29	5	43.11	1	43.25	43.05	4	26,553	0.02%
2024/02/27	46.3	45.33	48	45.98	43.80	-1.7	26,962	-0.01%
2024/02/26	8	44.81	25	45.53	45.85	-17	26,527	-0.06%
2024/02/23	4	43.60	0	0.00	42.70	4	27,032	0.01%
2024/02/22	1	44.35	2.3	44.24	44.00	-1.3	27,709	0.00%
2024/02/21	1	44.20	3	44.00	44.00	-2	28,781	-0.01%
2024/02/20	5	44.35	1	44.75	43.50	4	29,589	0.01%
2024/02/19	1	44.20	4	44.46	44.30	-3	30,259	-0.01%
2024/02/16	12	44.85	21	44.97	44.95	-9	31,962	-0.03%
2024/02/15	1	43.75	4	43.64	43.70	-3	32,241	-0.01%
2024/02/05	2	41.05	0	0.00	40.85	2	32,947	0.01%
2024/02/02	7	42.88	7.3	42.86	41.70	-0.3	34,557	0.00%
2024/02/01	2.1	41.31	5	42.47	42.70	-2.9	36,936	-0.01%
2024/01/31	3	41.48	0	0.00	41.40	3	38,751	0.01%
2024/01/29	9	42.12	1	42.15	42.30	8	41,821	0.02%
2024/01/26	8	42.64	0	0.00	42.15	8	45,394	0.02%
2024/01/25	3	43.23	10	43.28	43.15	-7	45,917	-0.02%
2024/01/24	7	43.76	11	43.76	43.35	-4	46,101	-0.01%
2024/01/23	6	43.76	3	44.30	43.85	3	46,247	0.01%
2024/01/22	25	44.10	22	44.28	44.15	3	46,243	0.01%
2024/01/19	3	41.50	0	0.00	42.25	3	46,066	0.01%
2024/01/18	0	0.00	1	41.55	41.30	-1	46,109	0.00%
2024/01/17	8	41.95	9	42.69	42.25	-1	46,249	0.00%
2024/01/16	1	42.05	0	0.00	41.65	1	46,486	0.00%
2024/01/15	0	0.00	5	42.50	42.50	-5	46,682	-0.01%
2024/01/12	10	43.07	0	0.00	42.55	10	47,017	0.02%
2024/01/11	6	43.04	3	43.08	43.65	3	47,501	0.01%
2024/01/10	2	42.43	3	42.75	43.20	-1	48,193	0.00%
2024/01/09	21	42.06	13	41.32	41.60	8	52,678	0.02%
2024/01/08	0	0.00	3	45.02	44.80	-3	55,091	-0.01%
2024/01/04	6	45.93	3	45.70	45.70	3	63,654	0.00%
2024/01/03	5	46.71	4	46.61	46.65	1	65,226	0.00%
2024/01/02	0	0.00	1	45.05	45.15	-1	65,954	0.00%
2023/12/29	0	0.00	1	45.45	45.60	-1	66,789	0.00%
2023/12/28	13	45.90	10	46.75	45.65	3	67,321	0.00%
2023/12/27	2	46.73	7	46.51	46.35	-5	67,758	-0.01%
2023/12/26	1	45.90	0	0.00	45.85	1	68,886	0.00%
2023/12/25	2	46.08	0	0.00	45.60	2	70,021	0.00%
2023/12/22	3	46.27	7	46.66	46.05	-4	70,595	-0.01%
2023/12/21	17	46.68	0	0.00	46.40	17	71,691	0.02%
2023/12/20	10	47.15	22.1	47.62	47.45	-12.1	72,703	-0.02%
2023/12/19	7	46.46	4	46.63	46.90	3	73,667	0.00%
2023/12/18	14	46.64	4	46.30	46.20	10	74,138	0.01%
2023/12/15	696.3	49.15	727	50.03	47.50	-30.7	74,603	-0.04%	大買/大賣/
2023/12/14	123	51.29	93.4	51.34	52.00	29.6	72,209	0.04%	大買/
2023/12/13	3	46.25	5	46.81	47.35	-2	71,735	0.00%
2023/12/12	2	46.50	1	46.95	45.35	1	73,351	0.00%
2023/12/11	4.1	45.74	1	46.00	46.00	3.1	74,654	0.00%
2023/12/08	11	45.08	14	44.97	44.85	-3	75,374	0.00%
2023/12/07	4	45.21	0	0.00	44.90	4	76,947	0.01%
2023/12/06	2	46.00	13	45.80	45.80	-11	79,140	-0.01%
2023/12/05	10	46.06	15	45.88	45.85	-5	80,470	-0.01%
2023/12/04	7	47.70	23	47.82	47.40	-16	81,221	-0.02%
2023/12/01	6	48.53	10	49.03	48.30	-4	83,022	0.00%
2023/11/30	13	48.25	2.1	48.12	48.50	10.9	84,404	0.01%
2023/11/29	12	48.20	12	48.22	48.00	0	85,866	0.00%
2023/11/28	1	46.70	6	47.13	48.40	-5	89,205	-0.01%
2023/11/27	13	46.75	14	47.46	46.10	-1	90,643	0.00%
2023/11/24	8	47.81	7.7	48.37	47.00	0.3	93,327	0.00%
2023/11/22	26	50.37	29	50.60	50.30	-3	96,878	0.00%
2023/11/21	26	50.32	224	50.63	49.35	-198	98,689	-0.20%	大賣/鉅額交易
2023/11/20	21	50.30	24.1	50.39	49.60	-3.1	102,740	0.00%
2023/11/17	215	49.11	16	49.16	49.00	199	103,925	0.19%	大買/鉅額交易
2023/11/16	26	47.91	38.6	47.87	48.50	-12.6	105,989	-0.01%
2023/11/15	93	48.20	76.1	48.44	48.15	16.9	107,828	0.02%
2023/11/14	13	45.85	16	46.11	45.70	-3	109,022	0.00%
2023/11/13	27	45.21	27.2	44.94	45.40	-0.2	109,394	0.00%
2023/11/10	48	45.36	133	45.25	45.10	-85	109,625	-0.08%	大賣/
2023/11/09	132	45.79	113.8	45.91	44.15	18.2	109,470	0.02%	大買/大賣/
2023/11/08	131.2	49.50	79.2	49.52	49.00	52	108,731	0.05%	大買/
2023/11/07	15	53.23	22.1	53.60	52.80	-7.1	107,853	-0.01%
2023/11/06	73.1	52.02	305	51.46	53.70	-232	107,781	-0.22%	大賣/鉅額交易
2023/11/03	316.4	54.18	135.3	56.03	52.30	181.2	106,883	0.17%	大買/大賣/鉅額交易
2023/11/02	18	55.89	26	54.16	58.10	-8	103,784	-0.01%
2023/11/01	1	49.80	3.1	52.33	53.40	-2.1	103,252	0.00%
2023/10/31	3	51.62	2.3	51.24	49.80	0.7	103,057	0.00%
2023/10/30	21	50.96	7	51.37	51.60	14	103,103	0.01%
2023/10/27	33	50.63	10	50.30	50.00	23	103,762	0.02%
2023/10/26	0	0.00	1.4	52.50	51.70	-1.4	103,820	0.00%
2023/10/25	19	52.53	1	53.00	53.00	18	103,793	0.02%
2023/10/24	35	51.92	16.2	50.75	51.90	18.8	103,586	0.02%
2023/10/23	57	53.92	4	54.05	54.00	53	103,079	0.05%
2023/10/20	3	53.03	1	54.00	53.70	2	102,750	0.00%
2023/10/19	18	49.86	15	49.69	53.40	3	102,321	0.00%
2023/10/18	29.2	51.76	21.3	51.87	49.50	8	101,714	0.01%
2023/10/17	64.2	53.58	62	53.31	54.10	2.2	100,798	0.00%
2023/10/16	153	48.98	274	48.10	49.95	-121	96,026	-0.13%	大買/大賣/鉅額交易
2023/10/13	283.1	45.98	161.5	44.90	47.70	121.6	92,963	0.13%	大買/大賣/鉅額交易
2023/10/12	97.5	43.41	358.1	43.82	44.95	-260.6	87,730	-0.30%	大賣/鉅額交易
2023/10/11	29	39.28	48.8	39.47	40.90	-19.8	84,240	-0.02%
2023/10/06	27	37.98	13	38.23	37.20	14	82,489	0.02%
2023/10/05	304.1	38.04	12.1	38.03	37.95	292.1	81,453	0.36%	大買/鉅額交易
2023/10/04	13	36.47	27	37.03	37.35	-14	80,502	-0.02%
2023/10/03	16.5	36.38	21	36.50	36.40	-4.5	79,845	-0.01%
2023/10/02	38	37.36	31.6	38.14	36.50	6.4	79,262	0.01%
2023/09/28	48	38.26	42	38.16	37.75	6	77,939	0.01%
2023/09/27	1	37.40	12.1	37.62	38.00	-11.1	76,725	-0.01%
2023/09/26	20	37.69	16	37.74	37.35	4	75,989	0.01%
2023/09/25	29	37.58	34.4	37.64	37.70	-5.4	74,687	-0.01%
2023/09/22	59	36.68	65.3	36.89	37.55	-6.3	73,425	-0.01%
2023/09/21	24	36.79	525	36.58	36.60	-501	72,061	-0.70%	大賣/鉅額交易
2023/09/20	16	36.99	429	36.59	36.70	-413	71,159	-0.58%	大賣/鉅額交易
2023/09/19	10	36.58	333	36.40	37.20	-323	70,097	-0.46%	大賣/鉅額交易
2023/09/18	77	37.04	230	38.02	36.05	-153	68,715	-0.22%	大賣/鉅額交易
2023/09/15	368	38.47	152.3	38.53	38.90	215.7	66,004	0.33%	大買/大賣/鉅額交易
2023/09/14	1,133	37.27	35	37.18	37.55	1,098	63,884	1.72%	大買/鉅額交易
2023/09/13	21	35.10	20	35.72	36.10	1	62,170	0.00%
2023/09/12	58	35.44	36.8	35.04	34.85	21.2	61,057	0.03%
2023/09/11	79	37.35	35.2	37.97	36.40	43.8	59,194	0.07%
2023/09/08	30	36.95	45.1	37.18	37.80	-15.1	56,743	-0.03%
2023/09/07	29.2	37.02	46	36.83	37.20	-16.8	55,150	-0.03%
2023/09/06	63	37.29	55	37.52	36.45	8	53,971	0.01%
2023/09/05	112	35.93	71.4	36.15	36.60	40.6	51,580	0.08%	大買/
2023/09/04	46	36.45	89.2	36.25	35.85	-43.2	49,640	-0.09%
2023/09/01	169	37.78	96.1	37.92	37.80	72.9	47,580	0.15%	大買/
2023/08/31	50.1	34.97	83.8	34.95	35.50	-33.7	43,695	-0.08%
2023/08/30	67	33.82	125.6	34.13	34.45	-58.6	41,668	-0.14%	大賣/
2023/08/29	158	34.69	129.1	34.72	33.60	28.9	38,568	0.07%	大買/大賣/
2023/08/28	32.5	33.64	29.5	33.78	33.45	3	34,809	0.01%
2023/08/25	60.1	33.67	97	33.58	33.70	-36.9	33,163	-0.11%
2023/08/24	121.6	34.41	92.4	34.30	34.30	29.2	30,072	0.10%	大買/
2023/08/23	44.3	31.32	58.5	31.95	33.00	-14.2	25,165	-0.06%
2023/08/22	70.2	30.02	80.1	30.05	30.00	-9.9	22,764	-0.04%
2023/08/21	63	28.14	95.1	28.27	29.00	-32.1	19,741	-0.16%
2023/08/18	137.1	27.43	115	27.39	26.40	22.1	16,996	0.13%	大買/大賣/
2023/08/17	36	25.42	51.3	25.46	26.40	-15.3	13,919	-0.11%
2023/08/16	45	24.50	32	24.60	24.00	13	12,651	0.10%
2023/08/15	47.1	25.62	69.2	25.57	25.70	-22.1	11,336	-0.19%
2023/08/14	14	24.99	31	25.49	25.75	-17	9,722	-0.17%
2023/08/11	22.6	23.65	23	23.66	24.00	-0.4	7,896	-0.01%
2023/08/10	18	22.97	31	23.29	23.25	-13	6,754	-0.19%
2023/08/09	28.1	21.46	353	20.85	22.45	-324.9	5,538	-5.87%	大賣/鉅額交易
2023/08/08	306	21.32	42	20.42	21.30	264	4,467	5.91%	大買/鉅額交易
2023/08/07	1	18.95	3	19.42	19.50	-2	3,922	-0.05%
2023/08/04	25	19.17	5	19.35	19.35	20	3,829	0.52%
2023/08/02	15	19.68	32	20.38	19.50	-17	3,726	-0.46%
2023/08/01	32	20.53	48	20.86	20.40	-16	3,400	-0.47%
2023/07/31	5	20.05	22	19.97	20.20	-17	2,502	-0.68%
2023/07/28	7	18.43	14	18.41	18.40	-7	2,135	-0.33%
2023/07/27	11	17.95	15	17.75	17.95	-4	1,965	-0.20%
2023/07/26	5	17.10	7	17.24	17.10	-2	1,877	-0.11%
2023/07/21	7	17.04	0	0.00	17.10	7	1,838	0.38%
2023/07/20	6	17.32	0	0.00	17.25	6	1,839	0.33%
2023/07/19	2	17.70	3	18.20	17.65	-1	1,814	-0.06%
2023/07/18	2	18.00	12	18.80	18.00	-10	1,774	-0.56%
2023/07/17	0	0.00	13	17.97	18.40	-13	1,632	-0.80%
2023/07/14	5	16.75	2	16.75	16.75	3	1,578	0.19%
2023/07/12	2	17.05	0	0.00	16.90	2	1,568	0.13%
2023/07/10	0	0.00	3	17.20	17.30	-3	1,534	-0.20%
2023/07/07	0	0.00	40	17.48	17.55	-40	1,529	-2.62%
2023/07/06	10	18.65	0	0.00	18.55	10	1,457	0.69%
2023/07/05	5	18.85	15.2	19.04	18.85	-10.2	1,370	-0.74%
2023/07/04	0	0.00	4	18.45	18.55	-4	1,278	-0.31%
2023/07/03	0	0.00	3	18.35	18.35	-3	1,236	-0.24%
2023/06/27	0	0.00	5	18.10	18.00	-5	1,227	-0.41%
2023/06/21	5	18.50	2	18.50	18.50	3	1,212	0.25%
2023/06/19	5	18.35	2	18.35	18.35	3	1,202	0.25%
2023/06/16	0	0.00	10	18.30	18.35	-10	1,212	-0.82%
2023/06/15	14	18.14	0	0.00	18.25	14	1,202	1.16%
2023/06/14	0.4	18.30	10	18.40	18.30	-9.6	1,220	-0.79%
2023/06/13	0	0.00	10	17.95	17.85	-10	1,152	-0.87%
2023/06/12	13	17.75	5	17.75	17.80	8	1,153	0.69%
2023/06/09	11	17.87	5	17.85	17.85	6	1,153	0.52%
2023/06/08	6	17.93	0	0.00	17.80	6	1,167	0.51%
2023/06/07	2	17.95	0	0.00	17.90	2	1,197	0.17%
2023/06/05	0	0.00	15	18.00	17.95	-15	1,276	-1.18%
2023/06/02	1	17.60	0	0.00	17.70	1	1,290	0.08%
2023/06/01	0	0.00	4	17.70	17.70	-4	1,319	-0.30%
2023/05/31	2	17.60	0	0.00	17.65	2	1,395	0.14%
2023/05/30	0	0.00	3	17.70	17.70	-3	1,412	-0.21%
2023/05/29	17	17.81	12	18.00	17.75	5	1,434	0.35%
2023/05/26	2	17.55	2	17.55	17.55	0	1,506	0.00%
2023/05/17	0	0.00	3	17.40	17.45	-3	1,690	-0.18%
2023/05/09	5	17.20	0	0.00	17.20	5	1,795	0.28%
2023/05/05	0	0.00	0.2	17.35	17.35	-0.2	1,895	-0.01%
2023/04/26	0	0.00	5	17.30	17.35	-5	2,180	-0.23%
2023/04/25	2	17.25	2	17.25	17.25	0	2,183	0.00%
2023/04/21	5	17.90	0	0.00	17.65	5	2,174	0.23%
2023/04/20	5	18.05	1	18.00	17.90	4	2,181	0.18%
2023/04/19	10	18.28	1	18.15	18.05	9	2,202	0.41%
2023/04/17	10	18.50	0	0.00	18.50	10	2,164	0.46%
2023/04/14	10	18.68	0	0.00	18.60	10	2,173	0.46%
2023/04/10	2	18.85	0	0.00	18.75	2	2,272	0.09%
2023/04/07	2	18.80	0.1	18.75	18.80	1.9	2,382	0.08%
2023/03/28	5	18.65	0	0.00	18.60	5	2,393	0.21%
2023/03/24	0	0.00	1	18.90	18.90	-1	2,411	-0.04%
2023/03/23	5	18.80	0	0.00	18.85	5	2,404	0.21%
2023/03/17	0	0.00	13	18.67	18.75	-13	2,500	-0.52%
2023/03/16	5	18.30	0	0.00	18.10	5	2,482	0.20%
2023/03/15	0	0.00	5	18.65	18.40	-5	2,485	-0.20%
2023/03/13	8	18.34	0	0.00	18.45	8	2,523	0.32%
2023/03/10	6	18.53	0	0.00	18.55	6	2,519	0.24%
2023/03/07	10	18.65	0	0.00	18.80	10	2,610	0.38%
2023/03/03	0	0.00	5	18.75	18.70	-5	2,542	-0.20%
2023/02/24	10	18.63	0	0.00	18.45	10	2,439	0.41%
2023/02/23	1	18.80	10.1	18.55	18.80	-9.1	2,341	-0.39%
2023/02/21	0	0.00	0.2	18.10	18.10	-0.2	2,206	-0.01%
2023/02/20	0	0.00	1	17.90	18.15	-1	2,224	-0.04%
2023/02/06	0	0.00	1	17.90	17.85	-1	2,516	-0.04%
2023/02/03	8	18.08	4	18.23	18.10	4	2,512	0.16%
2023/02/02	25.5	18.40	35	18.17	18.45	-9.5	2,443	-0.39%
2023/01/30	0	0.00	25	17.07	17.15	-25	2,226	-1.12%
2023/01/13	10	16.68	0	0.00	16.50	10	2,209	0.45%
2023/01/10	10	16.93	0	0.00	16.90	10	2,230	0.45%
2023/01/09	0	0.00	5.9	16.85	16.85	-5.9	2,240	-0.27%
2023/01/04	5	16.60	2	16.60	16.60	3	2,282	0.13%
2023/01/03	11	16.20	4	16.25	16.20	7	2,273	0.31%
2022/12/28	1	16.60	0	0.00	16.60	1	2,261	0.04%
2022/12/27	0	0.00	6	16.34	16.80	-6	2,197	-0.27%
2022/12/23	5	15.75	0	0.00	15.95	5	2,111	0.24%
2022/12/22	0	0.00	1	16.15	16.10	-1	2,121	-0.05%
2022/12/21	2	15.75	0	0.00	15.80	2	2,149	0.09%
2022/12/20	1	15.75	0	0.00	15.70	1	2,155	0.05%
2022/12/19	1	16.30	0	0.00	16.10	1	2,157	0.05%
2022/12/15	5	16.85	0	0.00	16.90	5	2,136	0.23%
2022/12/14	10	17.05	7	17.12	17.05	3	2,130	0.14%
2022/12/12	1	16.40	1	16.60	16.45	0	2,012	0.00%
2022/12/09	11	16.71	2	16.75	16.70	9	2,017	0.45%
2022/12/08	1	16.50	0	0.00	16.45	1	2,037	0.05%
2022/12/06	5	17.00	0	0.00	16.95	5	2,003	0.25%
2022/12/05	5	17.55	0	0.00	17.55	5	1,984	0.25%
2022/12/02	1	17.70	0	0.00	17.80	1	1,973	0.05%
2022/12/01	8	17.65	4	17.69	17.65	4	1,981	0.20%
2022/11/30	21	17.50	26.2	17.74	17.85	-5.2	1,926	-0.27%
2022/11/29	1	16.70	1	16.75	16.90	0	1,819	0.00%
2022/11/25	5	16.90	5	17.10	16.90	0	1,846	0.00%
2022/11/21	5	16.80	0	0.00	16.75	5	1,881	0.27%
2022/11/17	5	17.10	2	17.10	17.10	3	2,012	0.15%
2022/11/16	0	0.00	13.1	17.00	16.95	-13.1	2,135	-0.61%
2022/11/15	4	17.13	11	17.10	17.15	-7	2,192	-0.32%
2022/11/14	2	16.75	1	16.65	16.80	1	2,184	0.05%
2022/11/11	19	16.95	15	17.20	16.65	4	2,209	0.18%
2022/11/10	0	0.00	1	16.35	16.50	-1	2,179	-0.05%
2022/11/09	8	16.44	6	16.54	16.40	2	2,258	0.09%
2022/11/08	10	16.30	0	0.00	16.05	10	2,340	0.43%
2022/11/07	3	16.25	0	0.00	16.25	3	2,359	0.13%
2022/11/04	0	0.00	5	15.55	15.75	-5	2,371	-0.21%
2022/11/03	5.1	15.30	0	0.00	15.40	5.1	2,441	0.21%
2022/11/02	0	0.00	3	15.65	15.55	-3	2,456	-0.12%
2022/10/31	2	15.15	8	15.33	15.20	-6	2,460	-0.24%
2022/10/28	3	14.95	0	0.00	14.95	3	2,460	0.12%
2022/10/25	5	15.10	0	0.00	15.05	5	2,467	0.20%
2022/10/24	0	0.00	3	15.60	15.20	-3	2,475	-0.12%
2022/10/20	3	15.10	0	0.00	15.20	3	2,493	0.12%
2022/10/18	0	0.00	3	15.85	15.75	-3	2,506	-0.12%
2022/10/17	3	15.00	0	0.00	15.45	3	2,509	0.12%
2022/10/14	0	0.00	3	15.60	15.55	-3	2,555	-0.12%
2022/10/12	1	16.10	0	0.00	15.70	1	2,536	0.04%
2022/10/05	3	17.30	0	0.00	17.35	3	2,606	0.12%
2022/09/30	0.9	16.45	0	0.00	16.80	0.9	2,643	0.03%
2022/09/27	1	17.50	0	0.00	17.60	1	2,671	0.04%
2022/09/21	6	18.53	0	0.00	18.40	6	2,787	0.22%
2022/09/16	5	18.90	5	19.30	18.90	0	2,833	0.00%
2022/09/15	6	19.45	5	19.70	19.35	1	2,863	0.03%
2022/09/01	2	20.05	0	0.00	20.10	2	2,954	0.07%
2022/08/24	1	21.10	0	0.00	20.45	1	2,934	0.03%
2022/08/23	26	23.74	3.1	23.85	23.70	22.9	2,825	0.81%
2022/08/22	3	23.90	1	23.90	23.90	2	2,700	0.07%
2022/08/19	10	23.65	2	23.65	23.70	8	2,623	0.30%
2022/08/15	7	22.91	1	22.95	22.95	6	2,403	0.25%
2022/08/12	3	21.52	5	21.50	21.80	-2	2,242	-0.09%
2022/08/11	15.7	21.22	5	21.20	21.20	10.7	2,207	0.48%
2022/08/10	5	20.80	3	20.75	20.80	2	2,152	0.09%
2022/08/03	0	0.00	1	19.65	19.35	-1	2,125	-0.05%
2022/07/25	3	20.00	0	0.00	20.00	3	2,177	0.14%
2022/06/07	0.6	23.40	0	0.00	23.40	0.6	2,795	0.02%
2022/05/24	0	0.00	1	23.30	22.95	-1	3,177	-0.03%
2022/05/20	2	23.35	0	0.00	23.35	2	3,205	0.06%
2022/05/18	0	0.00	7	23.33	23.40	-7	3,233	-0.22%
2022/05/17	0	0.00	2	23.00	23.05	-2	3,238	-0.06%
2022/05/16	0	0.00	3	22.80	22.50	-3	3,251	-0.09%
2022/05/12	2	22.35	1	22.05	21.95	1	3,316	0.03%
2022/05/09	4	22.54	0	0.00	22.25	4	3,398	0.12%
2022/05/05	0	0.00	8	22.98	22.95	-8	3,498	-0.23%
2022/05/03	5	22.25	0	0.00	22.20	5	3,606	0.14%
2022/04/29	3	22.45	0	0.00	22.40	3	3,637	0.08%
2022/04/28	2	22.45	3	23.00	22.45	-1	3,647	-0.03%
2022/04/26	0	0.00	39	22.05	22.00	-39	3,466	-1.13%
2022/04/25	39	22.10	0	0.00	22.05	39	3,516	1.11%
2022/04/22	8	23.28	0	0.00	23.15	8	3,589	0.22%
2022/04/21	0	0.00	5	23.80	23.60	-5	3,624	-0.14%
2022/04/18	0	0.00	15.4	22.95	23.25	-15.4	3,769	-0.41%
2022/04/14	2	23.65	2	23.60	23.60	0	3,921	0.00%
2022/04/12	0	0.00	8.4	22.93	22.90	-8.4	4,020	-0.21%
2022/04/11	0	0.00	1	23.00	22.90	-1	4,088	-0.02%
2022/04/08	5	23.45	0	0.00	23.60	5	4,183	0.12%
2022/04/01	0	0.00	0	23.90	24.05	0	4,544	0.00%
2022/03/31	3	24.20	0	0.00	24.10	3	4,612	0.07%
2022/03/30	0	0.00	3	24.35	24.35	-3	4,684	-0.06%
2022/03/25	0	0.00	10	24.23	24.10	-10	4,776	-0.21%
2022/03/23	17	24.42	3	24.60	24.35	14	4,820	0.29%
2022/03/22	8	24.20	10	24.25	24.35	-2	4,868	-0.04%
2022/03/21	2	24.10	5	24.50	24.15	-3	4,892	-0.06%
2022/03/18	5	24.05	0	0.00	24.05	5	4,873	0.10%
2022/03/17	0	0.00	5	24.05	23.90	-5	4,886	-0.10%
2022/03/16	2	23.50	20	23.55	23.60	-18	4,945	-0.36%
2022/03/15	1	23.45	1.6	23.29	23.35	-0.6	5,048	-0.01%
2022/03/14	2	23.90	11	23.85	24.00	-9	5,213	-0.17%
2022/03/11	11	23.38	3	22.88	23.40	8	5,234	0.15%
2022/03/08	2	22.05	0	0.00	21.30	2	6,100	0.03%
2022/03/01	0	0.00	2	22.70	23.10	-2	7,282	-0.03%
2022/02/25	2	22.15	0.4	22.15	22.15	1.6	7,324	0.02%
2022/02/24	1.4	22.33	4	22.03	21.95	-2.6	7,603	-0.03%
2022/02/23	0.6	22.86	0	0.00	22.90	0.6	7,994	0.01%
2022/02/22	0.4	22.85	3	22.65	22.75	-2.6	9,730	-0.03%
2022/02/17	4	23.35	0	0.00	23.30	4	10,630	0.04%
2022/02/16	4	23.35	0	0.00	23.35	4	10,815	0.04%
2022/02/15	0	0.00	0.1	23.15	22.95	-0.1	11,058	0.00%
2022/02/14	0.1	22.95	1.2	23.00	22.80	-1.1	11,312	-0.01%
2022/02/11	0.5	23.85	1	23.75	23.80	-0.5	11,390	0.00%
2022/02/10	4.7	23.98	1.2	23.96	23.85	3.5	11,848	0.03%
2022/02/09	0.4	23.93	1	23.80	23.95	-0.6	12,061	0.00%
2022/02/08	0	0.00	0.1	23.25	23.35	-0.1	12,303	0.00%
2022/02/07	6	22.78	0	0.00	22.80	6	12,341	0.05%
2022/01/26	5	22.50	2	22.23	22.35	3	12,459	0.02%
2022/01/25	0.1	22.94	0	0.00	22.80	0.1	12,781	0.00%
2022/01/18	9.6	24.79	0	0.00	24.50	9.6	13,490	0.07%
2022/01/17	5	24.70	1	24.65	24.70	4	13,597	0.03%
2022/01/11	1	24.00	1.1	23.95	23.85	-0.1	13,874	0.00%
2022/01/10	1	24.40	0	0.00	24.20	1	13,892	0.01%
2022/01/07	0	0.00	3	24.45	24.45	-3	14,101	-0.02%
2022/01/06	1	24.90	0.1	25.00	24.90	0.9	14,100	0.01%
2022/01/05	0	0.00	1	25.30	25.20	-1	14,173	-0.01%
2022/01/04	2.1	25.58	3	25.63	25.30	-0.9	14,227	-0.01%
2022/01/03	0	25.95	0	0.00	25.75	0	14,271	0.00%
2021/12/30	4	26.15	6	26.25	26.30	-2	14,351	-0.01%
2021/12/28	1	26.25	2	25.85	25.80	-1	14,537	-0.01%
2021/12/27	0	0.00	6	25.80	25.80	-6	14,593	-0.04%
2021/12/24	2	25.60	8	25.59	25.50	-6	14,676	-0.04%
2021/12/23	0	0.00	5	25.60	25.50	-5	14,750	-0.03%
2021/12/22	0	0.00	1	25.50	25.25	-1	14,909	-0.01%
2021/12/21	5	25.30	0	0.00	25.20	5	14,934	0.03%
2021/12/20	2	25.30	5	25.35	25.10	-3	14,974	-0.02%
2021/12/17	6	25.33	0	25.25	25.20	6	15,111	0.04%
2021/12/16	3	25.77	5	25.70	25.60	-2	15,187	-0.01%
2021/12/15	5	25.25	5	25.65	25.55	0	15,263	0.00%
2021/12/14	0	0.00	3	25.20	25.20	-3	15,406	-0.02%
2021/12/13	3	25.75	2	25.65	25.70	1	15,642	0.01%
2021/12/10	1	25.65	0	0.00	25.55	1	15,772	0.01%
2021/12/09	16	26.08	3	26.40	26.05	13	15,881	0.08%
2021/12/08	7	26.31	2	26.80	26.25	5	16,054	0.03%
2021/12/07	4	26.28	0	0.00	26.25	4	16,466	0.02%
2021/12/06	12	26.55	0	0.00	26.65	12	17,210	0.07%
2021/12/03	3	26.65	27	26.81	26.75	-24	17,898	-0.13%
2021/12/02	6	26.56	33	26.63	26.05	-27	18,893	-0.14%
2021/12/01	6	26.47	33	26.58	26.85	-27	21,956	-0.12%
2021/11/30	18	26.01	10	26.03	25.75	8	23,630	0.03%
2021/11/29	6	24.49	0	0.00	24.85	6	24,182	0.02%
2021/11/26	26	26.09	2	25.75	25.20	24	24,439	0.10%
2021/11/25	5	25.92	8	25.94	25.55	-3	24,500	-0.01%
2021/11/24	12	25.53	6	25.50	25.70	6	24,757	0.02%
2021/11/23	17	25.66	7	25.64	25.55	10	24,868	0.04%
2021/11/22	28	26.42	2	26.30	26.00	26	25,040	0.10%
2021/11/19	61	27.01	59.2	27.51	26.60	1.8	25,143	0.01%
2021/11/18	2.1	26.09	1	26.30	26.00	1.1	23,899	0.00%
2021/11/17	1	26.50	22	26.50	26.60	-21	24,198	-0.09%
2021/11/16	14	25.51	0	0.00	25.75	14	23,951	0.06%
2021/11/15	0.5	25.45	1.1	25.68	25.50	-0.6	23,867	0.00%
2021/11/12	5	24.99	1	25.20	25.00	4	24,105	0.02%
2021/11/11	1	25.70	3	25.40	25.45	-2	24,211	-0.01%
2021/11/09	38	25.32	34	25.80	25.25	4	24,701	0.02%
2021/11/08	10.5	25.42	0	0.00	25.40	10.5	24,982	0.04%
2021/11/05	0.5	25.25	13	25.22	25.25	-12.5	25,683	-0.05%
2021/11/04	1	24.45	10	24.50	24.45	-9	26,515	-0.03%
2021/11/03	0	0.00	4	24.00	24.55	-4	27,576	-0.01%
2021/11/02	8	24.97	0	0.00	24.30	8	28,902	0.03%
2021/10/29	0	0.00	3	24.30	23.90	-3	33,638	-0.01%
2021/10/27	0.1	24.75	0	0.00	24.85	0.1	35,551	0.00%
2021/10/26	1	24.40	0	0.00	24.20	1	37,758	0.00%
2021/10/25	4	24.21	2	23.68	24.35	2	38,110	0.01%
2021/10/22	4	24.26	1	24.30	24.40	3	38,221	0.01%
2021/10/21	0.1	24.10	1	23.90	23.85	-0.9	38,369	0.00%
2021/10/20	2	24.20	3	24.20	24.05	-1	38,612	0.00%
2021/10/19	0	0.00	1	24.15	24.05	-1	38,817	0.00%
2021/10/15	1	23.85	2	23.90	23.85	-1	39,725	0.00%
2021/10/14	0	0.00	8	23.07	23.15	-8	39,654	-0.02%
2021/10/13	3.8	23.04	0	0.00	22.80	3.8	39,685	0.01%
2021/10/08	3	24.55	0	0.00	24.25	3	39,992	0.01%
2021/10/07	1	24.85	0	0.00	24.65	1	40,374	0.00%
2021/10/06	11	24.18	1	23.85	24.10	10	41,904	0.02%
2021/10/05	7	23.72	2	23.35	24.00	5	43,296	0.01%
2021/10/04	4	24.01	0	0.00	23.00	4	43,223	0.01%
2021/10/01	4	24.65	11	24.30	24.10	-7	43,315	-0.02%
2021/09/30	1	25.45	1	25.50	25.30	0	43,355	0.00%
2021/09/29	5	25.00	0	0.00	24.90	5	43,544	0.01%
2021/09/28	0	0.00	2	26.08	26.05	-2	44,063	0.00%
2021/09/27	2	26.55	0	0.00	26.50	2	44,114	0.00%
2021/09/24	3	26.82	0	0.00	26.80	3	44,145	0.01%
2021/09/23	0	0.00	1	26.55	26.25	-1	44,083	0.00%
2021/09/22	6	26.05	3	26.10	26.05	3	44,133	0.01%
2021/09/17	1	26.85	1	26.80	27.00	0	44,073	0.00%
2021/09/16	6	26.91	24	27.25	26.80	-18	43,959	-0.04%
2021/09/15	25	26.92	20	27.30	26.85	5	43,793	0.01%
2021/09/14	14	27.29	11.2	27.56	27.15	2.8	43,716	0.01%
2021/09/13	20	27.43	0	0.00	27.30	20	43,573	0.05%
2021/09/10	11	27.82	13	27.73	27.95	-2	43,362	0.00%
2021/09/09	10.5	27.90	24	27.89	27.75	-13.5	42,888	-0.03%
2021/09/08	23	27.90	1	27.15	27.05	22	42,075	0.05%
2021/09/07	46	29.07	52	28.82	28.40	-6	41,379	-0.01%
2021/09/06	66.7	29.42	64.5	29.99	30.20	2.2	40,346	0.01%
2021/09/03	53	27.27	83	28.25	28.80	-30	36,730	-0.08%
2021/09/02	49	26.85	61	27.45	26.20	-12	34,741	-0.03%
2021/09/01	2	26.05	11	26.24	27.05	-9	34,525	-0.03%
2021/08/31	16	25.53	5	25.70	25.70	11	34,291	0.03%
2021/08/30	12	27.60	12	27.73	27.80	0	34,118	0.00%
2021/08/27	27	27.05	7	27.17	27.35	20	33,923	0.06%
2021/08/26	35	27.53	38	27.83	27.20	-3	34,011	-0.01%
2021/08/25	71	27.40	33	27.41	27.00	38	33,962	0.11%
2021/08/24	32.5	26.83	6.5	27.33	26.65	26	33,608	0.08%
2021/08/23	8	26.87	41	26.13	26.95	-33	33,387	-0.10%
2021/08/20	20	24.50	5	24.65	24.80	15	33,119	0.05%
2021/08/19	8	25.15	50	24.85	24.60	-42	33,003	-0.13%
2021/08/18	52	23.79	21	24.60	25.70	31	33,223	0.09%
2021/08/17	4	25.44	13	25.43	24.10	-9	33,752	-0.03%
2021/08/16	2	24.95	5	24.75	24.90	-3	33,505	-0.01%
2021/08/13	18	25.84	29	25.74	25.55	-11	33,200	-0.03%
2021/08/12	11	27.03	3	27.30	26.90	8	32,832	0.02%
2021/08/11	19	27.20	4	27.39	26.50	15	32,317	0.05%
2021/08/10	45	28.32	16	28.06	28.10	29	31,599	0.09%
2021/08/09	14	29.70	6	30.05	29.35	8	30,664	0.03%
2021/08/06	69	29.93	170	29.62	29.25	-101	29,741	-0.34%	大賣/鉅額交易
2021/08/05	42	30.13	69	30.43	30.65	-27	28,528	-0.09%
2021/08/04	62.3	28.30	33	28.48	29.00	29.3	26,027	0.11%
2021/08/03	13.8	26.41	32	26.65	27.75	-18.2	23,989	-0.08%
2021/08/02	22	25.72	5	25.96	25.50	17	22,932	0.07%
2021/07/30	35.6	26.22	59	26.63	25.60	-23.4	22,352	-0.10%
2021/07/29	6	24.93	15	24.73	24.65	-9	20,122	-0.04%
2021/07/28	4	23.14	6	23.53	23.50	-2	19,872	-0.01%
2021/07/27	6	24.49	23	24.85	24.55	-17	20,121	-0.08%
2021/07/26	8	24.81	11	24.90	24.95	-3	20,232	-0.01%
2021/07/23	12	24.48	3.1	24.05	24.15	8.9	20,526	0.04%
2021/07/22	8.3	24.28	7	24.61	24.35	1.3	21,128	0.01%
2021/07/21	31	23.66	46	23.82	23.80	-15	22,342	-0.07%
2021/07/20	28	22.82	0	0.00	22.70	28	22,607	0.12%
2021/07/19	8	23.47	4	23.51	23.45	4	23,761	0.02%
2021/07/16	31	23.70	1	23.70	24.00	30	24,118	0.12%
2021/07/15	9	23.57	22	24.00	24.20	-13	24,197	-0.05%
2021/07/14	17	23.81	18	23.49	23.35	-1	24,228	0.00%
2021/07/13	59	25.26	101	25.49	24.50	-42	24,184	-0.17%	大賣/
2021/07/12	51	24.36	51	24.17	24.65	0	22,801	0.00%
2021/07/09	10	22.65	1	22.35	22.45	9	21,461	0.04%
2021/07/08	6	22.48	14	22.56	22.50	-8	21,806	-0.04%
2021/07/07	6	22.28	1	22.25	22.30	5	22,353	0.02%
2021/07/06	15	22.13	7.7	22.11	22.15	7.3	22,663	0.03%
2021/07/05	25	22.45	29	22.41	22.90	-4	22,708	-0.02%
2021/07/02	1	21.30	6	21.61	21.55	-5	22,481	-0.02%
2021/07/01	39	21.46	6	21.38	21.15	33	22,737	0.15%
2021/06/30	2	21.70	17	21.69	21.55	-15	23,033	-0.07%
2021/06/29	7	21.33	0	0.00	21.30	7	23,082	0.03%
2021/06/28	4	21.51	3	21.60	21.75	1	23,092	0.00%
2021/06/25	15	21.46	10	21.65	21.45	5	23,186	0.02%
2021/06/24	0	0.00	5	21.45	21.55	-5	23,252	-0.02%
2021/06/23	0	0.00	1	21.35	21.30	-1	23,282	0.00%
2021/06/22	0	0.00	33	21.00	20.85	-33	23,386	-0.14%
2021/06/21	35	20.66	2	20.70	20.65	33	23,434	0.14%
2021/06/18	4	21.44	0	0.00	21.40	4	24,068	0.02%
2021/06/17	0	0.00	16	21.73	21.90	-16	24,802	-0.06%
2021/06/16	8	21.26	6	21.23	21.25	2	25,304	0.01%
2021/06/15	6	22.00	12	22.14	21.95	-6	26,279	-0.02%
2021/06/11	2	21.83	2	21.78	21.70	0	26,200	0.00%
2021/06/10	10.5	21.79	0	0.00	21.75	10.5	26,202	0.04%
2021/06/09	20.2	21.90	18	21.95	21.95	2.2	26,084	0.01%
2021/06/08	20	21.65	22	21.30	21.65	-2	25,538	-0.01%
2021/06/07	1	21.20	3	20.93	21.05	-2	25,482	-0.01%
2021/06/04	9	21.27	2	21.35	21.10	7	25,388	0.03%
2021/06/03	2	21.75	3	21.75	21.90	-1	25,315	0.00%
2021/06/02	5	21.90	12	21.58	21.50	-7	25,091	-0.03%
2021/05/31	6	21.40	0	0.00	21.20	6	24,673	0.02%
2021/05/28	9	21.16	9	21.18	21.15	0	24,555	0.00%
2021/05/27	2	20.55	0	0.00	20.80	2	24,655	0.01%
2021/05/26	28	20.87	3	20.90	20.75	25	24,700	0.10%
2021/05/25	17	21.08	11.2	21.17	21.50	5.8	24,384	0.02%
2021/05/20	1	19.20	2	18.98	18.90	-1	23,705	0.00%
2021/05/19	4	19.43	0.5	19.60	19.55	3.5	23,679	0.01%
2021/05/18	7	18.21	23	18.66	18.75	-16	23,624	-0.07%
2021/05/17	10	18.05	6	17.11	17.05	4	23,690	0.02%
2021/05/14	23	19.20	2	19.00	18.70	21	23,551	0.09%
2021/05/12	4	19.05	11	18.89	18.90	-7	23,170	-0.03%
2021/05/11	6	20.62	0	0.00	20.80	6	22,941	0.03%
2021/05/10	12	22.30	0	0.00	22.25	12	22,796	0.05%
2021/05/07	13	23.11	13	22.87	23.25	0	22,644	0.00%
2021/05/06	1	22.05	0	0.00	22.15	1	22,446	0.00%
2021/05/04	5	22.97	28	21.83	22.50	-23	22,259	-0.10%
2021/05/03	6	24.41	5	23.95	23.30	1	21,948	0.00%
2021/04/29	15	25.47	12	25.68	25.30	3	22,047	0.01%
2021/04/28	78	26.36	21.6	26.21	26.70	56.4	21,976	0.26%
2021/04/27	50	25.64	23	26.12	26.00	27	22,434	0.12%
2021/04/26	103	24.40	13	24.54	24.80	90	21,944	0.41%	大買/
2021/04/23	12	22.43	12	21.60	22.55	0	21,284	0.00%
2021/04/22	9	21.15	11.5	21.68	20.50	-2.5	20,128	-0.01%
2021/04/21	5	21.00	9	20.90	20.90	-4	19,705	-0.02%
2021/04/20	4	21.23	4.4	21.27	21.20	-0.4	19,587	0.00%
2021/04/19	0	0.00	1	20.85	21.00	-1	19,504	-0.01%
2021/04/16	78	20.28	80	20.23	20.55	-2	19,257	-0.01%
2021/04/14	2	20.00	5	19.91	19.80	-3	18,920	-0.02%
2021/04/13	21	21.17	57	20.74	20.30	-36	18,627	-0.19%
2021/04/12	5.5	21.16	1	20.50	20.60	4.5	17,965	0.03%
2021/04/09	0	0.00	15	20.04	20.05	-15	17,702	-0.08%
2021/04/08	13	20.02	9	19.61	19.95	4	17,572	0.02%
2021/04/07	12	19.27	28	19.35	19.25	-16	17,205	-0.09%
2021/04/06	13	19.05	762	18.87	19.10	-749	17,117	-4.38%	大賣/鉅額交易
2021/04/01	3	18.65	10	18.70	18.55	-7	17,121	-0.04%
2021/03/31	2	18.65	2	18.65	18.65	0	17,081	0.00%
2021/03/30	31	18.46	40	18.55	18.65	-9	17,135	-0.05%
2021/03/29	1	18.35	0	0.00	18.35	1	17,362	0.01%
2021/03/26	17	18.64	12	18.40	18.35	5	17,325	0.03%
2021/03/25	1	18.20	0	0.00	18.20	1	17,241	0.01%
2021/03/24	5	18.43	5	18.32	18.30	0	17,159	0.00%
2021/03/23	24	18.62	2	18.55	18.45	22	17,149	0.13%
2021/03/22	90	18.93	32	18.89	18.90	58	16,568	0.35%
2021/03/19	15	18.28	174	18.51	18.50	-159	15,787	-1.01%	大賣/鉅額交易
2021/03/18	15	18.08	5	18.37	17.55	10	15,329	0.07%
2021/03/16	3	17.00	2	17.00	16.85	1	15,043	0.01%
2021/03/15	20	16.65	420	16.67	16.65	-400	15,376	-2.60%	大賣/鉅額交易
2021/03/12	0	0.00	12	16.77	16.60	-12	16,595	-0.07%
2021/03/11	3	16.60	33	16.40	16.60	-30	17,823	-0.17%
2021/03/10	0	0.00	32	16.10	16.00	-32	18,883	-0.17%
2021/03/09	34	15.94	0	0.00	15.85	34	20,295	0.17%
2021/03/08	32	16.34	0	0.00	16.00	32	21,049	0.15%
2021/03/05	42	16.15	32	16.30	16.15	10	21,536	0.05%
2021/03/04	2	16.75	2	17.00	16.55	0	22,386	0.00%
2021/03/03	32	16.79	34	16.85	17.10	-2	22,715	-0.01%
2021/03/02	5	17.69	0	0.00	17.00	5	22,914	0.02%
2021/02/26	2	17.18	33	16.92	17.15	-31	23,201	-0.13%
2021/02/25	20	17.05	24.1	17.13	17.00	-4.1	25,293	-0.02%
2021/02/24	32	17.02	40	17.35	16.80	-8	26,346	-0.03%
2021/02/23	24	16.67	24	16.87	17.20	0	26,401	0.00%
2021/02/22	30	17.10	30	17.20	17.00	0	26,273	0.00%
2021/02/18	0	0.00	20	16.64	16.85	-20	26,146	-0.08%
2021/02/17	12	16.78	30	16.27	16.70	-18	26,024	-0.07%
2021/02/04	30	15.78	20	16.00	15.70	10	25,743	0.04%
2021/02/03	21	16.10	0	0.00	15.80	21	25,738	0.08%
2021/02/02	20	16.05	40	16.30	16.20	-20	25,718	-0.08%
2021/02/01	20	15.40	40	15.80	15.90	-20	25,574	-0.08%
2021/01/29	20	16.05	0.8	16.10	15.50	19.2	25,475	0.08%
2021/01/28	30	16.08	31	16.12	16.05	-1	25,412	0.00%
2021/01/27	20	16.50	0	0.00	16.50	20	25,422	0.08%
2021/01/26	107	16.60	0	0.00	16.45	107	25,447	0.42%	大買/鉅額交易
2021/01/25	10	17.00	872	16.85	16.95	-862	25,381	-3.40%	大賣/鉅額交易
2021/01/22	32	17.21	41	17.30	17.30	-9	25,339	-0.04%
2021/01/21	40	17.20	13	17.02	16.75	27	24,989	0.11%
2021/01/20	52	17.22	23	18.50	16.60	29	24,558	0.12%
2021/01/19	23.1	17.80	38.1	18.17	18.40	-15	23,282	-0.06%
2021/01/18	0	0.00	100	16.70	16.75	-100	22,232	-0.45%
2021/01/15	4	16.55	0.2	16.30	16.30	3.8	22,298	0.02%
2021/01/14	0	0.00	10	16.80	16.85	-10	22,326	-0.04%
2021/01/12	5	16.86	1	16.45	16.45	4	22,486	0.02%
2021/01/11	0	0.00	4	17.05	17.20	-4	22,233	-0.02%
2021/01/08	0.3	16.50	10	16.80	16.60	-9.7	22,116	-0.04%
2021/01/07	3	16.50	0	0.00	16.50	3	22,150	0.01%
2021/01/06	10	17.25	21	17.12	16.40	-11	22,402	-0.05%
2021/01/05	15	17.00	10	17.05	17.00	5	22,362	0.02%
2021/01/04	11	16.66	1	16.70	16.70	10	23,348	0.04%
2020/12/31	31	17.15	6	17.38	17.00	25	24,338	0.10%
2020/12/30	3	17.50	3	17.50	17.50	0	24,317	0.00%
2020/12/29	0.9	17.60	1	17.70	17.60	-0.1	24,299	0.00%
2020/12/28	8	17.91	2	17.95	18.15	6	24,212	0.02%
2020/12/24	2	17.25	4	17.65	17.25	-2	24,580	-0.01%
2020/12/23	62	17.58	15	18.00	17.55	47	24,708	0.19%
2020/12/22	38	17.97	0	0.00	17.10	38	24,496	0.16%
2020/12/21	38	17.90	11	17.98	17.95	27	24,469	0.11%
2020/12/18	29	18.55	0	0.00	17.80	29	24,663	0.12%
2020/12/17	35.3	18.20	23	18.10	18.30	12.3	24,837	0.05%
2020/12/16	5.1	17.95	1	17.85	18.10	4.1	24,926	0.02%
2020/12/15	9	17.55	0	0.00	17.20	9	24,906	0.04%
2020/12/14	10	18.00	29	17.90	17.90	-19	24,946	-0.08%
2020/12/11	12	16.86	2.8	17.49	17.35	9.2	25,346	0.04%
2020/12/10	28	17.76	3	18.77	17.60	25	25,770	0.10%
2020/12/09	6.3	19.49	275	19.72	19.50	-268.7	26,092	-1.03%	大賣/鉅額交易
2020/12/08	82.2	20.40	94.1	19.87	20.80	-11.9	25,833	-0.05%
2020/12/07	122	20.21	106	20.24	20.65	16	24,665	0.07%	大買/大賣/
2020/12/04	45	17.85	28.3	18.32	18.80	16.7	23,431	0.07%
2020/12/03	23	16.87	17	17.17	17.10	6	22,291	0.03%
2020/12/02	10.5	15.83	18.8	15.64	16.00	-8.3	21,137	-0.04%
2020/12/01	12	14.92	9	14.87	14.95	3	20,557	0.01%
2020/11/30	10	14.54	8	14.66	14.60	2	20,137	0.01%
2020/11/27	0	0.00	3	13.47	13.85	-3	19,216	-0.02%
2020/11/26	150	13.45	60	13.22	13.55	90	18,917	0.48%	大買/
2020/11/25	1,520	13.41	64.1	13.26	13.45	1,455.9	18,602	7.83%	大買/鉅額交易
2020/11/24	122.1	13.57	116	13.22	13.25	6.1	18,030	0.03%	大買/大賣/
2020/11/23	151	12.78	222	12.54	12.90	-71	15,856	-0.45%	大買/大賣/
2020/11/20	3	11.80	15	11.55	11.75	-12	14,750	-0.08%
2020/11/19	0	0.00	1	11.30	11.35	-1	14,571	-0.01%
2020/11/13	20	11.05	20	11.20	11.20	0	15,210	0.00%
2020/11/12	0	0.00	3	11.10	11.15	-3	15,547	-0.02%
2020/11/11	0	0.00	2	11.25	11.15	-2	15,895	-0.01%
2020/11/06	11	11.30	0	0.00	11.10	11	15,924	0.07%
2020/11/05	10	11.30	0	0.00	11.30	10	16,133	0.06%
2020/11/04	1.2	11.32	0	0.00	11.45	1.2	16,157	0.01%
2020/11/02	401	11.15	20	11.10	11.10	381	16,317	2.33%	大買/鉅額交易
2020/10/30	31	11.56	0	0.00	11.20	31	16,393	0.19%
2020/10/29	28	11.53	35	11.73	11.70	-7	16,375	-0.04%
2020/10/28	20	12.15	22.3	12.09	11.85	-2.3	16,457	-0.01%
2020/10/27	5	12.10	1.1	12.19	12.30	3.9	16,375	0.02%
2020/10/26	44	12.39	1	12.55	12.30	43	16,397	0.26%
2020/10/23	19	12.41	5	12.90	12.40	14	16,383	0.09%
2020/10/22	17	12.77	0	0.00	12.80	17	17,709	0.10%
2020/10/21	7	12.63	25	12.62	12.45	-18	17,697	-0.10%
2020/10/16	13	12.28	1	12.35	12.20	12	18,113	0.07%
2020/10/15	31	12.50	4	12.40	12.45	27	18,149	0.15%
2020/10/14	74	12.63	29	12.68	12.60	45	17,999	0.25%
2020/10/13	34	12.54	0	0.00	12.45	34	17,783	0.19%
2020/10/12	82	12.73	21	13.13	12.85	61	17,691	0.34%
2020/10/08	24	12.47	67	12.34	12.80	-43	16,660	-0.26%
2020/10/07	0	0.00	20	11.60	11.65	-20	15,596	-0.13%
2020/10/05	10	11.60	0	0.00	11.60	10	15,510	0.06%
2020/09/30	30	11.70	21	11.55	11.70	9	15,428	0.06%
2020/09/29	26	11.71	24	11.75	11.70	2	15,331	0.01%
2020/09/28	2	10.40	49	11.11	11.30	-47	15,082	-0.31%
2020/09/25	38	10.75	0	0.00	10.30	38	15,003	0.25%
2020/09/24	2	11.25	7	11.13	11.05	-5	15,028	-0.03%
2020/09/23	24	11.31	29	11.24	11.20	-5	15,112	-0.03%
2020/09/22	45	12.91	30	13.12	12.95	15	14,912	0.10%
2020/09/21	27	13.20	3	13.10	13.05	24	14,723	0.16%
2020/09/18	2	13.25	1	13.25	13.30	1	14,571	0.01%
2020/09/17	23	13.27	12	13.20	13.35	11	14,499	0.08%
2020/09/16	28	13.70	46	13.62	13.40	-18	14,458	-0.12%
2020/09/15	22	14.08	15	13.69	13.60	7	14,093	0.05%
2020/09/14	6	13.11	19	13.48	13.95	-13	13,490	-0.10%
2020/09/11	35	12.74	0	0.00	12.70	35	12,634	0.28%
2020/09/10	2	12.65	32	12.73	12.60	-30	12,501	-0.24%
2020/09/08	20	12.40	8	12.38	12.40	12	12,524	0.10%
2020/09/07	4	12.75	4	12.80	12.40	0	12,692	0.00%
2020/09/04	23	12.08	13	12.25	12.30	10	12,518	0.08%
2020/09/03	0	0.00	13	12.66	12.70	-13	12,598	-0.10%
2020/09/01	0	0.00	10	12.45	12.40	-10	12,791	-0.08%
2020/08/26	0	0.00	5	12.50	12.45	-5	13,041	-0.04%
2020/08/25	3	12.35	5	12.40	12.40	-2	13,082	-0.02%
2020/08/24	13	12.27	0	0.00	12.30	13	13,164	0.10%
2020/08/20	3	11.95	5	13.10	11.95	-2	13,678	-0.01%
2020/08/19	2	13.40	0	0.00	13.15	2	13,485	0.01%
2020/08/18	5	13.85	2	13.78	13.60	3	13,783	0.02%
2020/08/17	0.2	13.40	40	13.35	13.50	-39.8	14,643	-0.27%
2020/08/14	3	12.50	6	12.89	12.85	-3	15,164	-0.02%
2020/08/11	2	13.20	3	12.93	12.85	-1	15,645	-0.01%
2020/08/10	3	12.75	2	12.70	12.70	1	15,571	0.01%
2020/08/07	0.4	12.65	1.9	12.70	12.70	-1.5	15,607	-0.01%
2020/08/06	11	12.86	1	12.75	12.80	10	15,558	0.06%
2020/08/03	0	0.00	7	12.86	12.70	-7	15,886	-0.04%
2020/07/30	3	12.35	0	0.00	12.45	3	15,953	0.02%
2020/07/29	6	12.19	0	0.00	12.25	6	16,109	0.04%
2020/07/28	14	13.12	1	12.90	12.30	13	16,093	0.08%
2020/07/24	0	0.00	3	12.18	11.90	-3	14,983	-0.02%
2020/07/23	6	12.58	0	0.00	12.45	6	15,158	0.04%
2020/07/21	2	11.85	0	0.00	11.85	2	15,361	0.01%
2020/07/17	2	11.43	35	11.66	11.65	-33	16,118	-0.20%
2020/07/15	14	12.05	0	0.00	11.70	14	16,935	0.08%
2020/07/13	13	12.20	1	12.30	12.15	12	17,607	0.07%
2020/07/10	1.7	12.12	0	0.00	12.20	1.7	17,621	0.01%
2020/07/09	14	12.90	0	0.00	12.90	14	17,619	0.08%
2020/07/08	0	0.00	21	13.15	13.05	-21	17,545	-0.12%
2020/07/07	14	12.96	3	13.27	12.95	11	17,497	0.06%
2020/07/06	0	0.00	29	13.29	13.35	-29	17,123	-0.17%
2020/07/03	0	0.00	2	13.10	13.00	-2	16,896	-0.01%
2020/07/02	3	12.70	28	12.66	12.70	-25	16,861	-0.15%
2020/07/01	0	0.00	25	12.48	12.50	-25	16,738	-0.15%
2020/06/30	11	12.36	0	0.00	12.25	11	16,677	0.07%
2020/06/29	10	12.15	0	0.00	12.15	10	16,648	0.06%
2020/06/24	0	0.00	5	12.45	12.35	-5	16,639	-0.03%
2020/06/23	1	12.50	12	12.39	12.55	-11	16,686	-0.07%
2020/06/22	2	12.40	2	12.40	12.35	0	16,671	0.00%
2020/06/19	0	0.00	4	12.19	12.30	-4	16,686	-0.02%
2020/06/18	27	12.10	3	12.05	12.00	24	16,792	0.14%
2020/06/16	10	11.95	0	0.00	11.95	10	16,721	0.06%
2020/06/15	11	11.99	0	0.00	11.85	11	16,769	0.07%
2020/06/12	2	11.80	2	11.65	12.05	0	16,667	0.00%
2020/06/11	12	11.76	1	11.75	11.65	11	16,465	0.07%
2020/06/10	2	11.80	27	11.80	11.75	-25	16,346	-0.15%
2020/06/09	9	12.70	0	0.00	12.70	9	16,044	0.06%
2020/06/08	6	13.05	4	12.90	12.90	2	16,000	0.01%
2020/06/05	0	0.00	10	12.70	12.65	-10	15,713	-0.06%
2020/06/04	0	0.00	6	12.62	12.55	-6	15,571	-0.04%
2020/06/03	11	12.45	21	12.45	12.45	-10	15,464	-0.06%
2020/06/02	8	12.59	40	12.52	12.45	-32	15,391	-0.21%
2020/06/01	1	12.35	0	0.00	12.45	1	15,419	0.01%
2020/05/29	10	12.40	0	0.00	12.45	10	15,353	0.07%
2020/05/28	13	12.24	9	12.32	12.20	4	15,195	0.03%
2020/05/27	73	12.69	75	12.56	12.30	-2	14,948	-0.01%
2020/05/26	23	13.35	5	13.50	13.30	18	14,452	0.12%
2020/05/25	65	13.80	22.3	13.97	13.55	42.7	14,151	0.30%
2020/05/22	22	13.79	27	13.95	13.90	-5	13,764	-0.04%
2020/05/21	10	12.93	67	12.97	13.20	-57	12,518	-0.46%
2020/05/20	13	12.03	14	12.20	12.00	-1	11,598	-0.01%
2020/05/19	10	11.90	0	0.00	11.90	10	11,337	0.09%
2020/05/18	6	12.05	3	12.08	11.95	3	11,161	0.03%
2020/05/15	2	11.60	5	11.65	11.75	-3	10,866	-0.03%
2020/05/14	2	11.70	1	11.70	11.55	1	10,661	0.01%
2020/05/13	1	11.75	5	11.80	11.80	-4	10,538	-0.04%
2020/05/12	6	11.93	12	12.00	11.60	-6	10,400	-0.06%
2020/05/11	17	12.10	29	12.05	11.95	-12	10,201	-0.12%
2020/05/08	2	11.60	8	11.56	11.60	-6	9,648	-0.06%
2020/05/07	11	11.65	10	11.60	11.60	1	9,591	0.01%
2020/05/06	1	11.40	0	0.00	11.55	1	9,440	0.01%
2020/05/05	2	11.78	1	11.60	11.55	1	9,290	0.01%
2020/05/04	9	11.73	3	11.72	11.75	6	9,010	0.07%
2020/04/30	10	11.70	11	11.57	11.55	-1	8,845	-0.01%
2020/04/29	1	11.80	12	11.73	11.45	-11	8,535	-0.13%
2020/04/28	0	0.00	2	12.15	11.70	-2	8,227	-0.02%
2020/04/27	8	11.84	1	11.90	11.80	7	7,914	0.09%
2020/04/24	2	11.80	5	11.98	11.70	-3	7,612	-0.04%
2020/04/23	7	11.24	6	11.47	11.70	1	7,064	0.01%
2020/04/22	1	10.70	3	10.75	10.85	-2	6,507	-0.03%
2020/04/21	51	11.15	5	10.82	11.10	46	6,124	0.75%
2020/04/20	0	0.00	2	10.30	10.35	-2	5,379	-0.04%
2020/04/17	25	9.99	0	0.00	9.89	25	5,121	0.49%
2020/04/16	1	9.79	0	0.00	9.79	1	4,686	0.02%
2020/04/13	0	0.00	10	8.59	8.68	-10	4,029	-0.25%
2020/04/09	10	8.66	2	8.69	8.59	8	4,060	0.20%
2020/04/08	0	0.00	2	8.54	8.65	-2	4,089	-0.05%
2020/04/07	50	8.65	0	0.00	8.46	50	4,424	1.13%
2020/03/30	0	8.08	4	8.07	8.08	-4	4,136	-0.10%
2020/03/26	2	8.28	4	8.01	8.20	-2	4,081	-0.05%
2020/03/24	8	8.14	0	0.00	8.16	8	3,796	0.21%
2020/03/05	11	8.05	11	7.99	7.97	0	3,557	0.00%
2020/02/27	2	7.61	0	0.00	7.44	2	3,375	0.06%
2020/02/25	2	7.61	0	0.00	7.74	2	3,473	0.06%
2020/02/24	0	0.00	2	7.71	7.71	-2	3,408	-0.06%
2020/02/12	0	0.00	5	7.99	7.91	-5	3,421	-0.15%
2020/01/31	8	7.46	0	0.00	7.43	8	3,207	0.25%
2020/01/20	7	8.21	0	0.00	8.16	7	3,113	0.22%
2020/01/14	10	8.24	0	0.00	8.23	10	3,137	0.32%
2020/01/06	2	8.41	1	8.46	8.36	1	3,059	0.03%
2020/01/03	4	8.91	2	8.74	8.65	2	2,999	0.07%
2020/01/02	0	0.00	5	9.10	9.03	-5	2,890	-0.17%
2019/12/31	12	9.21	12	9.24	9.13	0	2,791	0.00%
2019/12/30	0	0.00	4	8.61	8.73	-4	2,385	-0.17%
2019/12/25	4	8.53	0	0.00	8.47	4	2,243	0.18%
2019/12/23	1	8.77	2	8.75	8.59	-1	2,375	-0.04%
2019/12/18	2	8.62	0	0.00	8.44	2	2,281	0.09%
2019/12/17	0	0.00	3	8.50	8.47	-3	2,251	-0.13%
2019/12/16	2	8.40	0	0.00	8.38	2	2,194	0.09%
2019/12/13	0	0.00	104	8.26	8.24	-104	2,158	-4.82%	大賣/鉅額交易
2019/12/11	30	8.34	0	0.00	8.25	30	2,093	1.43%
2019/12/10	105	8.35	20	8.41	8.33	85	2,085	4.08%	大買/
2019/12/04	0	0.00	22	8.37	8.39	-22	2,231	-0.99%
2019/11/26	1	8.20	2	8.09	8.08	-1	2,090	-0.05%
2019/11/05	3	8.21	0	0.00	8.19	3	2,005	0.15%
2019/10/28	3	8.30	3	8.24	8.25	0	1,970	0.00%
2019/10/24	0	0.00	5	8.50	8.31	-5	1,960	-0.26%
2019/10/21	3	8.31	0	0.00	8.28	3	1,966	0.15%
2019/10/17	22	8.34	0	0.00	8.31	22	2,144	1.03%
2019/10/16	0	0.00	2	8.33	8.34	-2	2,152	-0.09%
2019/10/15	0	0.00	2	8.31	8.21	-2	2,130	-0.09%
2019/10/04	2	8.17	0	0.00	8.13	2	2,152	0.09%
2019/10/02	3	8.16	3	8.13	8.12	0	2,160	0.00%
2019/09/27	2	8.18	0	0.00	8.13	2	2,165	0.09%
2019/09/26	4	8.39	2	8.68	8.37	2	2,132	0.09%
2019/09/24	0	0.00	30	8.46	8.42	-30	1,987	-1.51%
2019/09/20	22	8.17	0	0.00	8.37	22	1,989	1.11%
2019/09/17	3	8.18	3	8.15	8.13	0	1,916	0.00%
2019/09/16	6	8.17	0	0.00	8.16	6	1,928	0.31%
2019/09/11	0	0.00	3	8.22	8.25	-3	1,934	-0.16%
2019/09/10	5	8.16	0	0.00	8.16	5	1,922	0.26%
2019/09/09	70	8.32	0	0.00	8.23	70	1,891	3.70%
2019/09/06	2	8.48	63	8.45	8.41	-61	1,872	-3.26%
2019/09/05	0	0.00	3	8.14	8.08	-3	1,527	-0.20%
2019/09/03	10	8.08	0	0.00	8.04	10	1,505	0.66%
2019/08/20	3	8.19	3	8.36	8.15	0	1,468	0.00%
2019/08/19	3	8.01	3	8.08	8.16	0	1,437	0.00%
2019/08/14	3	7.92	0	0.00	7.84	3	1,394	0.22%
2019/08/07	3	7.91	3	7.94	7.85	0	1,428	0.00%
2019/07/25	0	0.00	6	8.66	8.58	-6	1,591	-0.38%
2019/07/23	6	8.40	0	0.00	8.38	6	1,575	0.38%
2019/07/19	0	0.00	3	8.27	8.57	-3	1,792	-0.17%
2019/07/15	3	8.23	0	0.00	8.22	3	2,159	0.14%
2019/07/09	0	0.00	3	8.20	8.15	-3	2,247	-0.13%
2019/07/05	3	8.12	0	0.00	8.16	3	2,304	0.13%
2019/06/26	0	0.00	3	8.03	8.02	-3	2,737	-0.11%
2019/06/11	0	0.00	10	7.93	7.93	-10	2,919	-0.34%
2019/05/31	0	0.00	3	8.12	8.07	-3	3,021	-0.10%
2019/05/28	3	8.10	0	0.00	7.98	3	3,028	0.10%
2019/05/21	2	7.81	2	7.89	7.93	0	3,065	0.00%
2019/05/20	2	7.61	0	0.00	7.63	2	3,071	0.07%
2019/04/30	3	8.79	0	0.00	8.84	3	3,425	0.09%
2019/04/26	0	0.00	5	9.13	9.04	-5	3,441	-0.15%
2019/04/25	5	9.42	0	0.00	9.31	5	3,367	0.15%
2019/04/24	1	9.12	0	0.00	9.12	1	3,153	0.03%
2019/04/23	0	0.00	10	9.39	9.28	-10	3,076	-0.33%
2019/04/22	3	9.05	7	9.20	9.20	-4	2,828	-0.14%
2019/04/19	3	8.84	19	9.10	9.18	-16	2,760	-0.58%
2019/04/09	13	8.91	1	9.02	8.85	12	2,561	0.47%
2019/04/08	0	0.00	15	9.03	8.90	-15	2,534	-0.59%
2019/04/01	1	8.09	0	0.00	8.02	1	2,216	0.05%
2019/03/15	0	0.00	10	8.49	8.31	-10	2,199	-0.45%
2019/03/13	15	8.69	30	8.63	8.61	-15	2,245	-0.67%
2019/03/08	2	8.76	0	0.00	8.75	2	2,408	0.08%
2019/03/07	0	0.00	20	8.90	8.84	-20	2,446	-0.82%
2019/03/04	20	8.90	0	0.00	8.86	20	2,486	0.80%
2019/02/27	2	8.86	0	0.00	8.86	2	2,519	0.08%
2019/02/21	0	0.00	23	8.92	8.91	-23	2,588	-0.89%
2019/02/19	33	8.98	0	0.00	8.96	33	2,610	1.26%
2019/02/18	0	0.00	0.2	8.88	8.88	-0.2	2,665	-0.01%
2019/02/15	0	0.00	1	8.92	8.88	-1	2,702	-0.04%
2019/02/14	3	9.02	0	0.00	8.98	3	2,707	0.11%
2019/02/13	15	9.08	3	9.14	8.99	12	2,722	0.44%
2019/01/24	3	9.05	0	0.00	9.00	3	2,437	0.12%
2019/01/14	0.1	8.77	0	0.00	8.82	0.1	2,591	0.00%
2019/01/09	3	9.32	0	0.00	9.24	3	2,585	0.12%
2019/01/03	3	9.37	2	9.50	9.20	1	2,662	0.04%
2018/12/25	0	0.00	3	9.07	9.10	-3	2,670	-0.11%
2018/12/24	0	0.00	2	8.93	8.90	-2	2,688	-0.07%
2018/12/21	0	0.00	1	8.68	8.76	-1	2,739	-0.04%
2018/12/17	3	9.12	0	0.00	9.07	3	2,880	0.10%
2018/12/14	1	9.25	0	0.00	9.24	1	2,882	0.03%
2018/12/12	0	0.00	3	9.50	9.46	-3	2,882	-0.10%
2018/12/06	50	9.06	0	0.00	9.06	50	2,829	1.77%
2018/12/05	0	0.00	58	9.49	9.51	-58	2,796	-2.07%
2018/12/03	3	9.20	0	0.00	9.16	3	2,735	0.11%
2018/11/28	10	9.10	2	9.02	9.02	8	2,681	0.30%
2018/11/26	0	0.00	3	9.00	8.84	-3	2,676	-0.11%
2018/11/23	3	8.71	0	0.00	8.80	3	2,667	0.11%
2018/11/06	3	7.51	3	7.54	7.48	0	3,159	0.00%
2018/11/05	0	0.00	1	7.43	7.42	-1	3,228	-0.03%
2018/11/02	0	0.00	10	7.75	7.74	-10	3,324	-0.30%
2018/10/26	10	6.95	0	0.00	6.90	10	3,630	0.28%
2018/10/25	2	7.12	0	0.00	7.12	2	3,613	0.06%
2018/10/01	1	10.15	0	0.00	10.10	1	6,180	0.02%
2018/09/25	0	0.00	1	9.58	9.90	-1	6,787	-0.01%
2018/09/20	0	0.00	5	9.37	9.35	-5	7,677	-0.07%
2018/09/19	1	9.44	0	0.00	9.44	1	7,767	0.01%
2018/09/12	0	0.00	2	9.32	9.30	-2	9,175	-0.02%
2018/09/03	3	10.30	0	0.00	10.25	3	12,685	0.02%
2018/08/30	1	10.55	0	0.00	10.40	1	14,750	0.01%
2018/08/27	0.2	10.40	0.1	10.40	10.50	0.1	16,465	0.00%
2018/08/24	0	0.00	5	10.20	10.20	-5	17,054	-0.03%
2018/08/23	2	10.40	0	0.00	10.30	2	17,378	0.01%
2018/08/13	0	0.00	1	10.10	10.30	-1	17,346	-0.01%
2018/08/10	0	0.00	3	11.20	11.05	-3	17,232	-0.02%
2018/08/08	1	12.15	1	11.90	11.75	0	17,058	0.00%
2018/08/03	0	0.00	1	11.70	11.95	-1	16,923	-0.01%
2018/07/30	2	12.30	3	12.35	12.15	-1	16,774	-0.01%
2018/07/27	1	12.45	0	0.00	12.40	1	16,647	0.01%
2018/07/26	2	12.80	0	0.00	12.45	2	16,608	0.01%
2018/07/25	1	12.85	1	12.75	12.85	0	16,582	0.00%
2018/07/20	71	13.71	90	13.29	13.10	-19	16,155	-0.12%
2018/07/19	7	12.59	2	12.40	13.00	5	15,369	0.03%
2018/07/16	0	0.00	30	11.50	11.45	-30	14,463	-0.21%
2018/07/06	2	11.60	10	11.35	11.20	-8	14,090	-0.06%
2018/07/05	4	11.74	0	0.00	11.50	4	14,044	0.03%
2018/07/04	2	11.70	12	11.75	11.85	-10	13,906	-0.07%
2018/07/03	11	11.92	0	0.00	11.90	11	13,729	0.08%
2018/07/02	10	12.89	1.4	13.03	12.70	8.6	13,515	0.06%
2018/06/28	5	11.80	20	11.60	11.65	-15	12,610	-0.12%
2018/06/26	0	0.00	9	12.27	12.00	-9	12,418	-0.07%
2018/06/25	15	12.37	0	0.00	11.90	15	12,183	0.12%
2018/06/22	16	13.15	0	0.00	12.90	16	11,922	0.13%
2018/06/21	2	13.40	0	0.00	13.15	2	11,578	0.02%
2018/06/20	1	13.15	4	13.88	13.50	-3	11,318	-0.03%
2018/06/19	20	13.58	0	0.00	13.45	20	10,836	0.18%
2018/06/15	5	13.84	0	0.00	13.85	5	10,719	0.05%
2018/06/14	23	14.15	22	14.08	13.55	1	10,476	0.01%
2018/06/13	8	14.65	22	14.63	14.50	-14	9,958	-0.14%
2018/06/12	12	14.03	1	13.90	13.90	11	9,156	0.12%
2018/06/11	50	14.25	63	13.79	13.90	-13	8,799	-0.15%
2018/06/08	42	13.83	67	13.78	13.60	-25	8,242	-0.30%
2018/06/07	61	12.96	22	12.96	13.30	39	7,087	0.55%
2018/06/06	4	12.05	40	11.81	12.10	-36	6,550	-0.55%
2018/06/05	40	11.25	0	0.00	11.00	40	5,375	0.74%
2018/06/01	3	11.30	66	11.41	10.65	-63	6,029	-1.04%
2018/05/31	386	10.11	314	10.48	10.55	72	5,436	1.32%	大買/大賣/
2018/05/30	3	9.50	6	9.91	9.94	-3	5,182	-0.06%
2018/05/29	0	0.00	3	9.84	9.63	-3	5,035	-0.06%
2018/05/24	3	9.22	5	9.17	9.29	-2	5,217	-0.04%
2018/05/23	2	9.22	0	0.00	9.17	2	5,338	0.04%
2018/05/22	0	0.00	3	9.26	9.33	-3	5,404	-0.06%
2018/05/17	0	0.00	2	9.08	9.00	-2	5,483	-0.04%
2018/05/16	3	8.96	3	8.91	8.96	0	5,523	0.00%
2018/05/15	5	8.98	6	8.99	8.95	-1	5,589	-0.02%
2018/05/14	1	9.00	0	0.00	8.93	1	5,765	0.02%
2018/05/11	3	9.03	5	8.99	8.94	-2	5,796	-0.03%
2018/05/09	4	8.88	2	8.98	8.81	2	6,151	0.03%
2018/05/07	0	0.00	2	8.90	8.86	-2	7,109	-0.03%
2018/05/04	9	8.80	4	8.84	8.79	5	7,785	0.06%
2018/05/02	3	8.70	5	8.75	8.85	-2	8,500	-0.02%
2018/04/30	4	8.40	2	8.48	8.50	2	8,527	0.02%
2018/04/26	0	0.00	1	8.62	8.28	-1	8,576	-0.01%
2018/04/25	1	8.53	0	0.00	8.53	1	8,569	0.01%
2018/04/18	3	8.93	3	8.88	8.83	0	8,667	0.00%
2018/04/13	3	9.26	0	0.00	9.15	3	8,663	0.03%
2018/04/11	3	9.29	4	9.36	9.31	-1	8,965	-0.01%
2018/04/02	6	9.68	6	9.67	9.62	0	8,871	0.00%
2018/03/30	3	9.88	0.2	9.70	9.75	2.8	8,842	0.03%
2018/03/28	3	9.80	0	0.00	9.79	3	8,847	0.03%
2018/03/22	83	9.97	0	0.00	9.86	83	8,901	0.93%
2018/03/21	0.3	9.99	83	10.25	10.00	-82.7	8,875	-0.93%
2018/03/20	1	9.82	1	9.90	9.90	0	8,769	0.00%
2018/03/19	3	10.05	0	0.00	10.05	3	8,718	0.03%
2018/03/16	3	10.25	0	0.00	10.15	3	8,684	0.03%
2018/03/15	2	10.35	3	10.50	10.20	-1	8,653	-0.01%
2018/03/14	3	10.10	3	10.10	10.15	0	8,497	0.00%
2018/03/13	3	10.25	10	10.20	10.15	-7	8,474	-0.08%
2018/03/09	4	9.90	4	9.91	9.92	0	8,149	0.00%
2018/03/08	1	10.10	31	10.34	10.05	-30	8,080	-0.37%
2018/03/07	0	0.00	3	10.15	10.15	-3	7,635	-0.04%
2018/03/02	1	9.42	0	0.00	9.40	1	7,816	0.01%
2018/03/01	0	0.00	3	9.26	9.55	-3	7,760	-0.04%
2018/02/27	3	9.17	0	0.00	9.08	3	7,820	0.04%
2018/02/26	31	9.33	0	0.00	9.12	31	7,850	0.39%
2018/02/23	4	9.12	13	9.14	9.21	-9	7,688	-0.12%
2018/02/22	0	0.00	14	8.68	8.97	-14	7,626	-0.18%
2018/02/12	2	8.11	0	0.00	8.21	2	7,613	0.03%
2018/02/07	15	8.71	10	8.75	8.64	5	7,487	0.07%
2018/02/06	5	8.38	0	0.00	8.51	5	7,579	0.07%
2018/02/05	10	9.12	10	9.35	9.31	0	7,563	0.00%
2018/02/02	12	9.68	2	9.60	9.61	10	7,551	0.13%
2018/02/01	24	10.00	0	0.00	9.85	24	7,617	0.32%
2018/01/31	10.2	10.15	0	0.00	10.10	10.2	7,394	0.14%
2018/01/30	7	10.73	10	10.61	10.40	-3	7,169	-0.04%
2018/01/29	13	10.65	20.8	10.71	11.05	-7.8	6,499	-0.12%
2018/01/26	3	9.25	15	9.51	10.05	-12	5,812	-0.21%
2018/01/25	0	0.00	3	9.50	9.27	-3	5,358	-0.06%
2018/01/22	3	9.22	0	0.00	9.12	3	5,176	0.06%
2018/01/17	0	0.00	3	9.38	9.33	-3	5,504	-0.05%
2018/01/10	3	9.17	1	9.13	9.16	2	6,275	0.03%
2018/01/08	5	9.48	0	0.00	9.28	5	7,609	0.07%
2018/01/05	0	0.00	25	9.38	9.36	-25	7,690	-0.33%
2018/01/03	0	0.00	10	9.10	9.07	-10	7,854	-0.13%
2018/01/02	3	8.99	0	0.00	9.02	3	7,838	0.04%