矽統 (2363)-日盛-板橋券商分點個股進出

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
58.7
漲跌
▼0.5
漲幅
-0.84%
成交量
61,104張
產業
上市半導體類股
768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－日盛-板橋券商分點個股進出

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

日盛-板橋券商分點個股進出
日盛-板橋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
2023/04/06	0	0.00	1	18.70	18.70	-1	2,377	-0.04%
2023/03/29	0	0.00	1	18.50	18.40	-1	2,382	-0.04%
2023/03/28	1	18.70	6	18.70	18.60	-5	2,393	-0.21%
2023/03/24	1	18.90	2	18.88	18.90	-1	2,411	-0.04%
2023/03/23	0	0.00	2	18.85	18.85	-2	2,404	-0.08%
2023/03/22	2	18.93	0	0.00	18.90	2	2,514	0.08%
2023/03/21	1	18.90	1	18.90	18.90	0	2,501	0.00%
2023/03/20	1	18.75	0	0.00	18.75	1	2,493	0.04%
2023/03/17	0	0.00	4	18.61	18.75	-4	2,500	-0.16%
2023/03/16	2	18.33	3	18.10	18.10	-1	2,482	-0.04%
2023/03/15	5	18.40	1	18.50	18.40	4	2,485	0.16%
2023/03/14	0.4	18.45	0	0.00	18.30	0.4	2,503	0.02%
2023/03/13	1	18.45	13	18.33	18.45	-12	2,523	-0.48%
2023/03/10	3	18.50	5	18.50	18.55	-2	2,519	-0.08%
2023/03/09	4	19.10	1	18.90	18.90	3	2,567	0.12%
2023/03/08	2	18.85	2	18.85	18.90	0	2,646	0.00%
2023/03/07	0	0.00	1	18.75	18.80	-1	2,610	-0.04%
2023/03/06	2	18.90	0	0.00	18.75	2	2,578	0.08%
2023/03/02	2	18.53	3	18.30	18.50	-1	2,473	-0.04%
2023/03/01	4	18.43	4	18.46	18.40	0	2,456	0.00%
2023/02/24	1	18.70	3	18.53	18.45	-2	2,439	-0.08%
2023/02/23	18	18.76	7.1	18.50	18.80	10.9	2,341	0.47%
2023/02/22	0	0.00	15	17.82	17.85	-15	2,203	-0.68%
2023/02/21	6	18.15	1	18.10	18.10	5	2,206	0.23%
2023/02/20	5	18.20	0	0.00	18.15	5	2,224	0.22%
2023/02/17	10	17.90	0	0.00	17.90	10	2,257	0.44%
2023/02/16	2	17.70	3	17.83	17.80	-1	2,274	-0.04%
2023/02/14	3	17.72	2	17.73	17.80	1	2,387	0.04%
2023/02/13	2	17.50	0	0.00	17.55	2	2,472	0.08%
2023/02/10	3	17.73	0	0.00	17.60	3	2,507	0.12%
2023/02/09	5	18.05	3	18.02	17.95	2	2,568	0.08%
2023/02/08	3	18.20	0	0.00	18.25	3	2,557	0.12%
2023/02/07	1	18.00	0	0.00	18.00	1	2,521	0.04%
2023/02/06	3	17.90	1	17.85	17.85	2	2,516	0.08%
2023/02/03	1	18.10	1	18.25	18.10	0	2,512	0.00%
2023/02/02	7	17.92	8.3	18.09	18.45	-1.3	2,443	-0.05%
2023/02/01	3	17.37	2	17.33	17.35	1	2,258	0.04%
2023/01/30	0	0.00	1	17.05	17.15	-1	2,226	-0.04%
2023/01/17	0	0.00	2	16.65	16.70	-2	2,192	-0.09%
2023/01/16	1	16.45	1	16.50	16.60	0	2,206	0.00%
2023/01/13	2	16.50	0	0.00	16.50	2	2,209	0.09%
2023/01/12	0	0.00	51	16.70	16.65	-51	2,216	-2.30%
2023/01/10	50	16.95	4	16.96	16.90	46	2,230	2.06%
2023/01/09	2	16.98	1	17.00	16.85	1	2,240	0.04%
2023/01/04	5	16.41	3	16.48	16.60	2	2,282	0.09%
2023/01/03	1	16.25	0	0.00	16.20	1	2,273	0.04%
2022/12/30	8	16.40	8	16.30	16.25	0	2,272	0.00%
2022/12/29	1	16.25	2.1	16.32	16.25	-1.1	2,268	-0.05%
2022/12/28	5	16.70	0	0.00	16.60	5	2,261	0.22%
2022/12/26	0	0.00	1	15.90	15.90	-1	2,089	-0.05%
2022/12/22	0	0.00	1	16.05	16.10	-1	2,121	-0.05%
2022/12/20	0.1	16.10	0	0.00	15.70	0.1	2,155	0.00%
2022/12/19	0	0.00	2	16.20	16.10	-2	2,157	-0.09%
2022/12/16	1	16.60	0.7	16.60	16.60	0.3	2,147	0.01%
2022/12/14	1	17.15	2	17.13	17.05	-1	2,130	-0.05%
2022/12/13	1	16.55	0	0.00	16.60	1	2,012	0.05%
2022/12/12	0	0.00	0.1	16.55	16.45	-0.1	2,012	0.00%
2022/12/09	1	16.65	0	0.00	16.70	1	2,017	0.05%
2022/12/08	1	16.60	0	0.00	16.45	1	2,037	0.05%
2022/12/02	0	0.00	1.2	17.70	17.80	-1.2	1,973	-0.06%
2022/12/01	0	0.00	4.1	17.85	17.65	-4.1	1,981	-0.21%
2022/11/30	15	17.67	3	17.70	17.85	12	1,926	0.62%
2022/11/29	1	16.75	0	0.00	16.90	1	1,819	0.05%
2022/11/23	0	0.00	2	16.95	16.80	-2	1,849	-0.11%
2022/11/21	1	16.85	0	0.00	16.75	1	1,881	0.05%
2022/11/18	1	16.85	1	17.05	16.85	0	1,908	0.00%
2022/11/17	2	16.98	0	0.00	17.10	2	2,012	0.10%
2022/11/15	3	17.20	25	16.92	17.15	-22	2,192	-1.00%
2022/11/14	10.3	16.85	15.5	16.73	16.80	-5.2	2,184	-0.24%
2022/11/11	4	16.94	1	17.20	16.65	3	2,209	0.14%
2022/11/10	1	16.60	3	16.40	16.50	-2	2,179	-0.09%
2022/11/09	13	16.34	12	16.36	16.40	1	2,258	0.04%
2022/11/08	2	16.33	0	0.00	16.05	2	2,340	0.09%
2022/11/07	9	16.08	1	16.15	16.25	8	2,359	0.34%
2022/11/02	2	15.60	0	0.00	15.55	2	2,456	0.08%
2022/11/01	0	0.00	0.3	15.40	15.50	-0.3	2,446	-0.01%
2022/10/31	0.9	15.30	0	0.00	15.20	0.9	2,460	0.04%
2022/10/28	0	0.00	4	15.25	14.95	-4	2,460	-0.16%
2022/10/24	1	15.45	0	0.00	15.20	1	2,475	0.04%
2022/10/20	2	15.15	1.5	15.36	15.20	0.5	2,493	0.02%
2022/10/18	0	0.00	5	15.75	15.75	-5	2,506	-0.20%
2022/10/17	2	14.95	0	0.00	15.45	2	2,509	0.08%
2022/10/13	0.7	15.70	11	15.05	14.85	-10.3	2,557	-0.40%
2022/10/12	1	15.80	0	0.00	15.70	1	2,536	0.04%
2022/10/11	1.6	16.42	0	0.00	16.15	1.6	2,555	0.06%
2022/10/07	0	0.00	1	17.10	17.10	-1	2,569	-0.04%
2022/10/05	0.7	17.55	0.1	17.40	17.35	0.6	2,606	0.02%
2022/10/04	2.5	17.10	1	17.15	17.20	1.5	2,616	0.06%
2022/10/03	0	0.00	1.1	16.71	16.65	-1.1	2,608	-0.04%
2022/09/29	1.5	16.97	1	17.05	16.80	0.5	2,669	0.02%
2022/09/28	2	16.65	0	0.00	16.60	2	2,681	0.07%
2022/09/27	1	17.50	0	0.00	17.60	1	2,671	0.04%
2022/09/26	5	17.85	0	0.00	17.70	5	2,700	0.19%
2022/09/23	0	0.00	1	18.35	18.30	-1	2,734	-0.04%
2022/09/22	2	18.20	0	0.00	18.30	2	2,782	0.07%
2022/09/20	1	18.75	0	0.00	18.75	1	2,800	0.04%
2022/09/15	0	0.00	1	19.55	19.35	-1	2,863	-0.03%
2022/09/14	1	18.70	2	18.65	18.85	-1	2,857	-0.03%
2022/09/12	2	19.08	0	0.00	19.00	2	2,923	0.07%
2022/09/05	0	0.00	1	19.45	19.30	-1	2,946	-0.03%
2022/08/31	0	0.00	1	20.15	20.15	-1	2,949	-0.03%
2022/08/29	1	20.05	2	20.00	20.00	-1	2,947	-0.03%
2022/08/26	0	0.00	3	20.83	20.65	-3	2,951	-0.10%
2022/08/25	1.5	20.60	5	20.55	20.55	-3.5	2,941	-0.12%
2022/08/24	8	21.03	3	20.95	20.45	5	2,934	0.17%
2022/08/23	4	23.83	24	23.85	23.70	-20	2,825	-0.71%
2022/08/22	1	23.90	5	23.90	23.90	-4	2,700	-0.15%
2022/08/19	2	23.78	5	23.70	23.70	-3	2,623	-0.11%
2022/08/18	1	23.50	1	23.50	23.50	0	2,578	0.00%
2022/08/17	4	23.35	11	23.41	23.35	-7	2,544	-0.28%
2022/08/16	3	23.12	15	22.93	23.05	-12	2,493	-0.48%
2022/08/15	13	22.91	4	22.83	22.95	9	2,403	0.37%
2022/08/12	15	21.65	1	21.45	21.80	14	2,242	0.62%
2022/08/11	1	21.50	2	21.35	21.20	-1	2,207	-0.05%
2022/08/10	1	20.80	1	20.75	20.80	0	2,152	0.00%
2022/08/08	0	0.00	12	19.90	19.90	-12	2,104	-0.57%
2022/08/05	1	19.65	0	19.90	19.90	1	2,122	0.04%
2022/08/04	0	0.00	1	19.05	19.30	-1	2,122	-0.05%
2022/08/02	0	0.00	3	19.50	19.55	-3	2,134	-0.14%
2022/08/01	0	0.00	7	19.89	19.95	-7	2,140	-0.33%
2022/07/28	1	19.80	0	0.00	19.40	1	2,167	0.05%
2022/07/27	1	19.45	11	19.37	19.60	-10	2,162	-0.46%
2022/07/26	0	0.00	1	19.80	19.45	-1	2,161	-0.05%
2022/07/25	2	20.15	1	19.90	20.00	1	2,177	0.05%
2022/07/22	1	20.20	10	20.15	20.10	-9	2,339	-0.38%
2022/07/21	4	20.20	0	0.00	20.30	4	2,374	0.17%
2022/07/20	0	0.00	2	20.05	19.75	-2	2,325	-0.09%
2022/07/19	4	19.51	1	19.40	19.70	3	2,362	0.13%
2022/07/18	33	19.74	22	19.51	19.70	11	2,354	0.47%
2022/07/15	11	19.08	1	19.25	19.20	10	2,321	0.43%
2022/07/14	1	18.70	1	18.85	18.90	0	2,305	0.00%
2022/07/12	2	18.05	0	0.00	17.90	2	2,284	0.09%
2022/07/08	18	19.20	17	19.01	19.25	1	2,266	0.04%
2022/07/07	1	18.65	2.5	18.65	18.85	-1.5	2,253	-0.06%
2022/07/04	1	18.50	1	18.15	18.00	0	2,235	0.00%
2022/06/29	1	20.25	0	0.00	20.15	1	2,141	0.05%
2022/06/28	0	0.00	1	20.45	20.40	-1	2,147	-0.05%
2022/06/27	3	20.92	0	0.00	20.85	3	2,160	0.14%
2022/06/24	1	20.30	0	0.00	20.30	1	2,159	0.05%
2022/06/23	0	0.00	2	20.45	20.45	-2	2,159	-0.09%
2022/06/21	2	21.80	2	21.30	21.90	0	2,141	0.00%
2022/06/20	3	21.20	1	21.90	21.10	2	2,186	0.09%
2022/06/17	2	22.00	2	22.05	21.85	0	2,188	0.00%
2022/06/14	0.8	22.95	0	0.00	22.75	0.8	2,381	0.03%
2022/06/13	0	0.00	4	23.15	22.95	-4	2,416	-0.17%
2022/06/09	6	23.50	0	0.00	23.40	6	2,624	0.23%
2022/06/02	0	0.00	2	23.25	23.30	-2	2,901	-0.07%
2022/06/01	2	23.40	0	0.00	23.40	2	2,941	0.07%
2022/05/31	7	23.15	0	0.00	23.15	7	2,938	0.24%
2022/05/30	3	23.10	0	0.00	23.10	3	2,971	0.10%
2022/05/27	0	0.00	1	23.05	22.85	-1	3,005	-0.03%
2022/05/26	1	22.90	1	22.85	22.85	0	3,070	0.00%
2022/05/25	0	0.00	10	22.90	22.95	-10	3,111	-0.32%
2022/05/24	0	0.00	5	22.95	22.95	-5	3,177	-0.16%
2022/05/23	0	0.00	2	23.30	23.25	-2	3,180	-0.06%
2022/05/19	7	22.96	2	23.00	23.45	5	3,219	0.16%
2022/05/18	0	0.00	2	23.35	23.40	-2	3,233	-0.06%
2022/05/11	1	22.70	0	0.00	22.55	1	3,308	0.03%
2022/05/10	0	0.00	0.2	22.45	22.65	-0.2	3,336	-0.01%
2022/05/05	2	22.98	7	23.00	22.95	-5	3,498	-0.14%
2022/04/29	50	22.90	55	22.41	22.40	-5	3,637	-0.14%
2022/04/28	14	22.45	1	22.55	22.45	13	3,647	0.36%
2022/04/27	2	21.25	0	0.00	21.65	2	3,490	0.06%
2022/04/26	6.1	22.00	0	0.00	22.00	6.1	3,466	0.18%
2022/04/25	4	22.40	0	0.00	22.05	4	3,516	0.11%
2022/04/21	0	0.00	0.4	23.60	23.60	-0.4	3,624	-0.01%
2022/04/20	0	0.00	1	23.40	23.50	-1	3,669	-0.03%
2022/04/19	5	23.35	1	23.40	23.25	4	3,702	0.11%
2022/04/18	4	23.10	2	23.15	23.25	2	3,769	0.05%
2022/04/14	0	0.00	0.2	23.60	23.60	-0.2	3,921	-0.01%
2022/04/13	0	0.00	5	23.65	23.65	-5	3,976	-0.13%
2022/04/11	3	22.97	0	0.00	22.90	3	4,088	0.07%
2022/04/08	2	23.45	0	0.00	23.60	2	4,183	0.05%
2022/04/07	11	23.78	0	0.00	23.35	11	4,381	0.25%
2022/04/01	5	23.95	0	0.00	24.05	5	4,544	0.11%
2022/03/31	5	24.20	0	0.00	24.10	5	4,612	0.11%
2022/03/30	0	0.00	2	24.38	24.35	-2	4,684	-0.04%
2022/03/29	0	0.00	1	24.20	24.30	-1	4,707	-0.02%
2022/03/28	1	23.90	0	0.00	24.20	1	4,746	0.02%
2022/03/25	0	0.00	15	24.31	24.10	-15	4,776	-0.31%
2022/03/24	2	24.00	2	24.05	24.30	0	4,797	0.00%
2022/03/23	7	24.44	40	24.35	24.35	-33	4,820	-0.68%
2022/03/22	22	24.22	12	24.20	24.35	10	4,868	0.21%
2022/03/21	21	24.14	5	24.22	24.15	16	4,892	0.33%
2022/03/18	1	23.95	19	23.96	24.05	-18	4,873	-0.37%
2022/03/17	12	23.94	5	23.95	23.90	7	4,886	0.14%
2022/03/16	15	23.66	1	23.55	23.60	14	4,945	0.28%
2022/03/15	24	23.46	0	0.00	23.35	24	5,048	0.48%
2022/03/14	29	23.88	17	23.91	24.00	12	5,213	0.23%
2022/03/11	8	23.41	3	23.23	23.40	5	5,234	0.10%
2022/03/10	0	0.00	3	22.55	22.55	-3	5,241	-0.06%
2022/03/09	23	22.01	10	21.45	22.10	13	5,490	0.24%
2022/03/08	7	22.06	0.3	21.25	21.30	6.8	6,100	0.11%
2022/03/07	0	0.00	25	22.11	22.20	-25	6,536	-0.38%
2022/03/02	2	23.10	0	0.00	23.20	2	7,202	0.03%
2022/03/01	31	23.02	0	0.00	23.10	31	7,282	0.43%
2022/02/24	11	22.69	40	22.10	21.95	-29	7,603	-0.38%
2022/02/21	3	23.20	0	0.00	23.25	3	9,920	0.03%
2022/02/17	0	0.00	1.6	23.30	23.30	-1.6	10,630	-0.02%
2022/02/16	0	0.00	5	23.40	23.35	-5	10,815	-0.05%
2022/02/15	0	0.00	1	23.45	22.95	-1	11,058	-0.01%
2022/02/14	5	22.90	5	22.90	22.80	0	11,312	0.00%
2022/02/11	0	0.00	1	23.65	23.80	-1	11,390	-0.01%
2022/02/09	2	23.98	3.1	23.90	23.95	-1.1	12,061	-0.01%
2022/02/08	1	23.10	1	23.30	23.35	0	12,303	0.00%
2022/02/07	0	0.00	1	22.65	22.80	-1	12,341	-0.01%
2022/01/26	7	22.56	6	22.27	22.35	1	12,459	0.01%
2022/01/24	2	23.05	1.1	23.20	23.20	0.9	12,900	0.01%
2022/01/21	6	23.86	1	23.90	23.75	5	12,988	0.04%
2022/01/19	0	0.00	1	24.20	24.15	-1	13,346	-0.01%
2022/01/18	5	24.74	1.2	24.50	24.50	3.8	13,490	0.03%
2022/01/17	3	24.60	5	24.70	24.70	-2	13,597	-0.01%
2022/01/14	1	23.95	1	23.90	24.05	0	13,645	0.00%
2022/01/13	2.7	24.31	5.1	24.17	24.35	-2.4	13,738	-0.02%
2022/01/12	5	23.95	10.7	23.98	23.90	-5.7	13,806	-0.04%
2022/01/11	2	24.00	15.3	24.18	23.85	-13.3	13,874	-0.10%
2022/01/10	0	0.00	0.5	24.45	24.20	-0.5	13,892	0.00%
2022/01/07	7	24.69	2	24.38	24.45	5	14,101	0.04%
2022/01/06	8	24.86	9	24.85	24.90	-1	14,100	-0.01%
2022/01/05	5	25.27	5	25.20	25.20	0	14,173	0.00%
2022/01/04	25	25.32	0	0.00	25.30	25	14,227	0.18%
2022/01/03	11	25.99	10	25.75	25.75	1	14,271	0.01%
2021/12/30	43	26.23	11	26.18	26.30	32	14,351	0.22%
2021/12/29	20	25.95	8	26.00	25.90	12	14,346	0.08%
2021/12/28	5	26.00	8.2	25.91	25.80	-3.2	14,537	-0.02%
2021/12/27	1	25.60	2	25.83	25.80	-1	14,593	-0.01%
2021/12/24	14	25.69	6	25.67	25.50	8	14,676	0.05%
2021/12/23	6	25.55	12	25.54	25.50	-6	14,750	-0.04%
2021/12/22	26	25.53	1	25.25	25.25	25	14,909	0.17%
2021/12/21	15	25.30	0	0.00	25.20	15	14,934	0.10%
2021/12/20	3	25.08	0.6	25.10	25.10	2.4	14,974	0.02%
2021/12/17	7	25.19	0	0.00	25.20	7	15,111	0.05%
2021/12/16	2	25.73	6.1	25.91	25.60	-4.1	15,187	-0.03%
2021/12/15	0	0.00	1.7	25.46	25.55	-1.7	15,263	-0.01%
2021/12/14	13	25.24	1	25.15	25.20	12	15,406	0.08%
2021/12/10	4.3	25.70	13	25.78	25.55	-8.7	15,772	-0.06%
2021/12/09	2	26.08	6	26.08	26.05	-4	15,881	-0.03%
2021/12/08	7	26.71	4.1	26.33	26.25	2.9	16,054	0.02%
2021/12/07	3	26.45	55	26.28	26.25	-52	16,466	-0.32%
2021/12/06	3	26.52	0	0.00	26.65	3	17,210	0.02%
2021/12/03	52	26.40	100	26.77	26.75	-48	17,898	-0.27%
2021/12/02	169.9	26.71	165	26.09	26.05	4.9	18,893	0.03%	大買/大賣/
2021/12/01	60	26.11	72.2	26.77	26.85	-12.2	21,956	-0.06%
2021/11/30	19	26.05	8	25.90	25.75	11	23,630	0.05%
2021/11/29	4	24.35	4	24.69	24.85	0	24,182	0.00%
2021/11/26	10	25.77	18	25.90	25.20	-8	24,439	-0.03%
2021/11/25	0	0.00	5.5	25.93	25.55	-5.5	24,500	-0.02%
2021/11/24	7	25.51	0	0.00	25.70	7	24,757	0.03%
2021/11/23	7	25.64	30.8	25.53	25.55	-23.8	24,868	-0.10%
2021/11/22	23	26.20	10.2	26.46	26.00	12.8	25,040	0.05%
2021/11/19	156	27.01	192.4	27.67	26.60	-36.4	25,143	-0.14%	大買/大賣/
2021/11/18	9	26.06	37	26.20	26.00	-28	23,899	-0.12%
2021/11/17	52	26.20	62.3	26.49	26.60	-10.3	24,198	-0.04%
2021/11/16	56	25.86	50.1	25.82	25.75	5.9	23,951	0.02%
2021/11/15	54	25.39	45.6	25.52	25.50	8.4	23,867	0.04%
2021/11/12	73	25.26	13	25.02	25.00	60	24,105	0.25%
2021/11/11	8.6	25.37	46	25.48	25.45	-37.4	24,211	-0.15%
2021/11/10	2	24.90	41	25.13	24.85	-39	24,325	-0.16%
2021/11/09	87	25.71	30.5	25.31	25.25	56.5	24,701	0.23%
2021/11/08	8	25.38	4.1	25.53	25.40	3.9	24,982	0.02%
2021/11/05	40	24.98	44.1	25.18	25.25	-4.1	25,683	-0.02%
2021/11/04	2	24.68	7.6	24.60	24.45	-5.6	26,515	-0.02%
2021/11/03	2	24.05	11	24.60	24.55	-9	27,576	-0.03%
2021/11/02	24	24.79	18.3	24.59	24.30	5.7	28,902	0.02%
2021/11/01	21	24.53	51	24.58	24.45	-30	31,450	-0.10%
2021/10/29	8.8	24.12	16	24.15	23.90	-7.2	33,638	-0.02%
2021/10/28	7	24.51	3	24.40	24.25	4	34,847	0.01%
2021/10/27	15.8	24.60	33	24.62	24.85	-17.2	35,551	-0.05%
2021/10/26	2	24.83	23	24.24	24.20	-21	37,758	-0.06%
2021/10/25	16	24.09	2.1	24.35	24.35	13.9	38,110	0.04%
2021/10/22	15	24.41	0	0.00	24.40	15	38,221	0.04%
2021/10/21	56.2	24.20	2	23.85	23.85	54.2	38,369	0.14%
2021/10/20	2.3	24.05	4	24.15	24.05	-1.7	38,612	0.00%
2021/10/19	30	24.07	31.2	24.05	24.05	-1.2	38,817	0.00%
2021/10/18	1	23.55	25.2	23.75	23.60	-24.2	39,240	-0.06%
2021/10/15	29.4	24.16	17	23.94	23.85	12.4	39,725	0.03%
2021/10/14	3	23.07	1	23.10	23.15	2	39,654	0.01%
2021/10/13	2	22.78	4	22.94	22.80	-2	39,685	-0.01%
2021/10/12	1	23.40	15	23.43	23.65	-14	39,739	-0.04%
2021/10/08	19	24.54	4	24.40	24.25	15	39,992	0.04%
2021/10/07	3	24.92	28.1	24.71	24.65	-25.1	40,374	-0.06%
2021/10/06	73	24.19	36.1	24.10	24.10	36.9	41,904	0.09%
2021/10/05	19	23.35	26.3	23.75	24.00	-7.3	43,296	-0.02%
2021/10/04	5	23.60	2	23.28	23.00	3	43,223	0.01%
2021/10/01	10	24.31	14.8	24.25	24.10	-4.8	43,315	-0.01%
2021/09/30	7	25.20	5	25.30	25.30	2	43,355	0.00%
2021/09/29	39	25.42	11.4	25.38	24.90	27.6	43,544	0.06%
2021/09/28	13	26.10	1	26.30	26.05	12	44,063	0.03%
2021/09/27	8	26.67	4	26.78	26.50	4	44,114	0.01%
2021/09/24	16	26.83	30	26.68	26.80	-14	44,145	-0.03%
2021/09/23	2	26.20	4	26.56	26.25	-2	44,083	0.00%
2021/09/22	19	26.06	10	26.05	26.05	9	44,133	0.02%
2021/09/17	4	26.74	1	27.00	27.00	3	44,073	0.01%
2021/09/16	6	27.23	10	27.46	26.80	-4	43,959	-0.01%
2021/09/15	19	27.06	18	27.03	26.85	1	43,793	0.00%
2021/09/14	26	27.45	25	27.45	27.15	1	43,716	0.00%
2021/09/13	15	27.78	22	27.49	27.30	-7	43,573	-0.02%
2021/09/10	21	28.11	20	28.04	27.95	1	43,362	0.00%
2021/09/09	23	27.86	43	27.89	27.75	-20	42,888	-0.05%
2021/09/08	67	27.28	19	27.87	27.05	48	42,075	0.11%
2021/09/07	93	28.74	71	28.80	28.40	22	41,379	0.05%
2021/09/06	310	29.43	229.6	29.76	30.20	80.5	40,346	0.20%	大買/大賣/
2021/09/03	77.3	27.86	132	28.29	28.80	-54.8	36,730	-0.15%	大賣/
2021/09/02	53	27.36	34	27.17	26.20	19	34,741	0.05%
2021/09/01	18	26.19	17	26.74	27.05	1	34,525	0.00%
2021/08/31	19	25.69	5	25.65	25.70	14	34,291	0.04%
2021/08/30	14	27.63	4	27.65	27.80	10	34,118	0.03%
2021/08/27	5	27.08	5	27.24	27.35	0	33,923	0.00%
2021/08/26	29	27.67	52	27.51	27.20	-23	34,011	-0.07%
2021/08/25	18	27.27	20.3	27.44	27.00	-2.3	33,962	-0.01%
2021/08/24	95	27.17	66	26.70	26.65	29	33,608	0.09%
2021/08/23	47	26.08	34	26.36	26.95	13	33,387	0.04%
2021/08/20	6	24.81	1	25.00	24.80	5	33,119	0.02%
2021/08/19	11	24.98	0	0.00	24.60	11	33,003	0.03%
2021/08/18	30	24.53	7	24.96	25.70	23	33,223	0.07%
2021/08/17	9	25.05	5	25.56	24.10	4	33,752	0.01%
2021/08/16	24	25.23	7	25.04	24.90	17	33,505	0.05%
2021/08/13	25	25.74	11	25.81	25.55	14	33,200	0.04%
2021/08/12	26	27.32	39	27.06	26.90	-13	32,832	-0.04%
2021/08/11	78	27.57	65	27.23	26.50	13	32,317	0.04%
2021/08/10	53	27.93	21	28.03	28.10	32	31,599	0.10%
2021/08/09	13	29.93	40	29.74	29.35	-27	30,664	-0.09%
2021/08/06	235	29.99	322.2	30.47	29.25	-87.2	29,741	-0.29%	大買/大賣/
2021/08/05	341	30.25	271	30.12	30.65	70	28,528	0.25%	大買/大賣/
2021/08/04	175	28.65	188.8	28.53	29.00	-13.8	26,027	-0.05%	大買/大賣/
2021/08/03	78.5	27.14	145.2	27.20	27.75	-66.7	23,989	-0.28%	大賣/
2021/08/02	59	25.82	34	25.69	25.50	25	22,932	0.11%
2021/07/30	90	25.85	138.1	26.63	25.60	-48.1	22,352	-0.22%	大賣/
2021/07/29	15	24.21	16	24.58	24.65	-1	20,122	0.00%
2021/07/28	15	23.21	15.1	23.56	23.50	-0.1	19,872	0.00%
2021/07/27	17	25.06	11	24.55	24.55	6	20,121	0.03%
2021/07/26	9	24.80	32	24.86	24.95	-23	20,232	-0.11%
2021/07/23	10	24.28	34	24.10	24.15	-24	20,526	-0.12%
2021/07/22	40	24.36	38	24.40	24.35	2	21,128	0.01%
2021/07/21	23	23.70	325	23.86	23.80	-302	22,342	-1.35%	大賣/鉅額交易
2021/07/20	8	22.74	11	22.83	22.70	-3	22,607	-0.01%
2021/07/19	5	23.58	21	23.47	23.45	-16	23,761	-0.07%
2021/07/16	11	23.98	9	23.71	24.00	2	24,118	0.01%
2021/07/15	30	24.10	6	23.82	24.20	24	24,197	0.10%
2021/07/14	25	23.76	13	23.68	23.35	12	24,228	0.05%
2021/07/13	129	25.17	106	25.79	24.50	23	24,184	0.10%	大買/大賣/
2021/07/12	105	24.20	78	24.26	24.65	27	22,801	0.12%	大買/
2021/07/09	1	22.55	0	0.00	22.45	1	21,461	0.00%
2021/07/08	38	22.57	17	22.47	22.50	21	21,806	0.10%
2021/07/07	20	22.31	0	0.00	22.30	20	22,353	0.09%
2021/07/06	7	22.11	1	22.00	22.15	6	22,663	0.03%
2021/07/05	37	22.12	54	22.48	22.90	-17	22,708	-0.07%
2021/07/02	1	21.50	3	21.47	21.55	-2	22,481	-0.01%
2021/07/01	4	21.54	6	21.08	21.15	-2	22,737	-0.01%
2021/06/29	9	21.73	1	21.30	21.30	8	23,082	0.03%
2021/06/28	17	21.52	5	21.55	21.75	12	23,092	0.05%
2021/06/25	3	21.65	0	0.00	21.45	3	23,186	0.01%
2021/06/24	6.2	21.50	0	0.00	21.55	6.2	23,252	0.03%
2021/06/23	1	21.40	10	21.28	21.30	-9	23,282	-0.04%
2021/06/22	5	20.95	4	20.94	20.85	1	23,386	0.00%
2021/06/21	5	20.85	6	20.70	20.65	-1	23,434	0.00%
2021/06/18	13	21.60	0	0.00	21.40	13	24,068	0.05%
2021/06/17	4	21.80	34	21.60	21.90	-30	24,802	-0.12%
2021/06/16	18	21.51	3	21.55	21.25	15	25,304	0.06%
2021/06/15	13	22.00	34	22.15	21.95	-21	26,279	-0.08%
2021/06/11	0	0.00	19	21.87	21.70	-19	26,200	-0.07%
2021/06/10	12	21.80	18	21.72	21.75	-6	26,202	-0.02%
2021/06/09	29	21.85	222	21.87	21.95	-193	26,084	-0.74%	大賣/鉅額交易
2021/06/08	9	21.60	17	21.50	21.65	-8	25,538	-0.03%
2021/06/07	19	20.77	5	21.50	21.05	14	25,482	0.05%
2021/06/04	32	21.45	1	21.60	21.10	31	25,388	0.12%
2021/06/03	58	21.85	10	21.89	21.90	48	25,315	0.19%
2021/06/02	20	21.68	79	21.77	21.50	-59	25,091	-0.24%
2021/06/01	7	21.46	4	21.63	21.45	3	24,765	0.01%
2021/05/31	67	21.45	22	21.51	21.20	45	24,673	0.18%
2021/05/28	10	21.10	2.4	21.12	21.15	7.6	24,555	0.03%
2021/05/27	21	20.73	2	20.65	20.80	19	24,655	0.08%
2021/05/26	25	20.82	12	21.56	20.75	13	24,700	0.05%
2021/05/25	20	21.02	56	21.28	21.50	-36	24,384	-0.15%
2021/05/24	4	19.58	7	19.16	19.70	-3	23,592	-0.01%
2021/05/21	0	0.00	1	19.00	19.10	-1	23,619	0.00%
2021/05/20	34	19.03	0	0.00	18.90	34	23,705	0.14%
2021/05/19	11	19.23	23	19.07	19.55	-12	23,679	-0.05%
2021/05/18	1	18.70	17	18.38	18.75	-16	23,624	-0.07%
2021/05/17	17	17.08	22	17.45	17.05	-5	23,690	-0.02%
2021/05/14	24	18.84	29	19.17	18.70	-5	23,551	-0.02%
2021/05/13	16	18.84	42	18.25	19.00	-26	23,366	-0.11%
2021/05/12	66	19.69	119	19.78	18.90	-53	23,170	-0.23%	大賣/
2021/05/11	13	21.08	13	20.97	20.80	0	22,941	0.00%
2021/05/10	130	22.42	102	22.25	22.25	28	22,796	0.12%	大買/大賣/
2021/05/07	151	22.73	28	23.16	23.25	123	22,644	0.54%	大買/鉅額交易
2021/05/06	22	22.28	46	22.32	22.15	-24	22,446	-0.11%
2021/05/05	75	22.69	13	22.51	22.00	62	22,372	0.28%
2021/05/04	32	22.20	19.4	22.46	22.50	12.6	22,259	0.06%
2021/05/03	26.1	23.83	71.5	24.76	23.30	-45.4	21,948	-0.21%
2021/04/29	155	25.90	23	26.12	25.30	132	22,047	0.60%	大買/鉅額交易
2021/04/28	315	26.61	53	26.07	26.70	262	21,976	1.19%	大買/鉅額交易
2021/04/27	130	26.01	27	25.80	26.00	103	22,434	0.46%	大買/鉅額交易
2021/04/26	35.1	24.45	15	24.75	24.80	20.1	21,944	0.09%
2021/04/23	19	22.28	174	21.86	22.55	-155	21,284	-0.73%	大賣/鉅額交易
2021/04/22	12	21.19	40	21.39	20.50	-28	20,128	-0.14%
2021/04/21	23	21.05	3.1	21.00	20.90	19.9	19,705	0.10%
2021/04/20	30.4	21.30	13	20.80	21.20	17.4	19,587	0.09%
2021/04/19	28	20.94	15	20.89	21.00	13	19,504	0.07%
2021/04/16	6	20.38	21	20.35	20.55	-15	19,257	-0.08%
2021/04/15	2	20.10	8.7	20.11	20.10	-6.7	19,080	-0.04%
2021/04/14	52	19.87	54	19.43	19.80	-2	18,920	-0.01%
2021/04/13	31	20.95	45.2	20.91	20.30	-14.2	18,627	-0.08%
2021/04/12	34	20.78	27.8	20.63	20.60	6.2	17,965	0.03%
2021/04/09	25	20.20	25	20.22	20.05	0	17,702	0.00%
2021/04/08	32	19.89	22	20.01	19.95	10	17,572	0.06%
2021/04/07	18	19.26	13	19.49	19.25	5	17,205	0.03%
2021/04/06	16	19.02	21	19.01	19.10	-5	17,117	-0.03%
2021/04/01	1	18.65	2	18.65	18.55	-1	17,121	-0.01%
2021/03/31	12	18.68	6.2	18.65	18.65	5.8	17,081	0.03%
2021/03/30	0	0.00	27	18.64	18.65	-27	17,135	-0.16%
2021/03/29	29	18.48	14	18.43	18.35	15	17,362	0.09%
2021/03/26	11	18.47	17	18.57	18.35	-6	17,325	-0.03%
2021/03/25	15	18.32	49	18.34	18.20	-34	17,241	-0.20%
2021/03/24	1	18.60	1	18.40	18.30	0	17,159	0.00%
2021/03/23	22	18.72	71	18.64	18.45	-49	17,149	-0.29%
2021/03/22	45	19.00	32	18.90	18.90	13	16,568	0.08%
2021/03/19	12	18.13	36	18.23	18.50	-24	15,787	-0.15%
2021/03/18	339	18.18	370.5	17.87	17.55	-31.5	15,329	-0.21%	大買/大賣/
2021/03/17	38	16.97	5	17.11	16.90	33	14,517	0.23%
2021/03/16	2	16.80	16	16.89	16.85	-14	15,043	-0.09%
2021/03/15	11	16.66	10.4	16.68	16.65	0.6	15,376	0.00%
2021/03/12	13	16.84	10	16.60	16.60	3	16,595	0.02%
2021/03/11	16	16.21	26	16.53	16.60	-10	17,823	-0.06%
2021/03/10	10	16.00	3	15.98	16.00	7	18,883	0.04%
2021/03/09	10	15.70	1	15.80	15.85	9	20,295	0.04%
2021/03/08	12	16.30	3	16.30	16.00	9	21,049	0.04%
2021/03/05	8	16.16	3.8	16.15	16.15	4.2	21,536	0.02%
2021/03/04	1	16.55	1	16.55	16.55	0	22,386	0.00%
2021/03/03	3	16.70	1.1	17.12	17.10	1.9	22,715	0.01%
2021/03/02	56	17.52	37	17.40	17.00	19	22,914	0.08%
2021/02/26	23	17.08	20	17.11	17.15	3	23,201	0.01%
2021/02/25	5.2	17.05	1	17.30	17.00	4.2	25,293	0.02%
2021/02/24	31.3	17.27	11	17.35	16.80	20.3	26,346	0.08%
2021/02/23	6	16.87	3	17.00	17.20	3	26,401	0.01%
2021/02/22	15	17.07	1	17.05	17.00	14	26,273	0.05%
2021/02/19	21	17.00	1	16.95	17.00	20	26,200	0.08%
2021/02/18	22	16.71	24	16.76	16.85	-2	26,146	-0.01%
2021/02/17	13	16.53	15	16.45	16.70	-2	26,024	-0.01%
2021/02/05	17	15.54	1	15.55	15.50	16	25,771	0.06%
2021/02/04	18	15.72	6	15.72	15.70	12	25,743	0.05%
2021/02/03	4	15.95	19	16.06	15.80	-15	25,738	-0.06%
2021/02/02	19	16.26	0	0.00	16.20	19	25,718	0.07%
2021/02/01	4	15.75	25	15.61	15.90	-21	25,574	-0.08%
2021/01/29	1	16.35	2	15.83	15.50	-1	25,475	0.00%
2021/01/28	18	16.11	0	0.00	16.05	18	25,412	0.07%
2021/01/27	0	0.00	2	16.80	16.50	-2	25,422	-0.01%
2021/01/26	41	16.64	1	16.30	16.45	40	25,447	0.16%
2021/01/25	88	17.04	5	16.99	16.95	83	25,381	0.33%
2021/01/22	62	17.39	16	17.29	17.30	46	25,339	0.18%
2021/01/21	9	17.00	85	16.94	16.75	-76	24,989	-0.30%
2021/01/20	112	17.49	31	16.96	16.60	81	24,558	0.33%	大買/
2021/01/19	38	17.73	89	18.03	18.40	-51	23,282	-0.22%
2021/01/18	14	16.03	27	16.63	16.75	-13	22,232	-0.06%
2021/01/15	18	16.69	18	16.33	16.30	0	22,298	0.00%
2021/01/14	2	16.80	9	16.82	16.85	-7	22,326	-0.03%
2021/01/13	5	16.85	20	16.84	16.80	-15	22,593	-0.07%
2021/01/12	31	17.05	420	16.89	16.45	-389	22,486	-1.73%	大賣/鉅額交易
2021/01/11	406	17.15	10	16.81	17.20	396	22,233	1.78%	大買/鉅額交易
2021/01/08	11	16.79	10	16.55	16.60	1	22,116	0.00%
2021/01/07	10	16.50	73	16.49	16.50	-63	22,150	-0.28%
2021/01/06	18	16.81	3	16.72	16.40	15	22,402	0.07%
2021/01/05	16	17.03	8	17.06	17.00	8	22,362	0.04%
2021/01/04	21	16.46	11	16.50	16.70	10	23,348	0.04%
2020/12/31	12	17.08	5	17.01	17.00	7	24,338	0.03%
2020/12/30	8	17.55	6	17.77	17.50	2	24,317	0.01%
2020/12/29	29	17.82	6	17.87	17.60	23	24,299	0.09%
2020/12/28	7	18.04	28.2	18.06	18.15	-21.2	24,212	-0.09%
2020/12/25	3	17.40	1	17.50	17.30	2	24,012	0.01%
2020/12/24	49	17.43	75	17.89	17.25	-26	24,580	-0.11%
2020/12/23	42	17.42	17	18.08	17.55	25	24,708	0.10%
2020/12/22	63.4	18.10	5	18.00	17.10	58.4	24,496	0.24%
2020/12/21	14	17.79	9	17.91	17.95	5	24,469	0.02%
2020/12/18	12	17.93	12.8	18.09	17.80	-0.8	24,663	0.00%
2020/12/17	3	18.17	10	18.20	18.30	-7	24,837	-0.03%
2020/12/16	15	17.94	12	17.85	18.10	3	24,926	0.01%
2020/12/15	7	17.41	8	17.28	17.20	-1	24,906	0.00%
2020/12/14	28	17.97	25.3	17.85	17.90	2.7	24,946	0.01%
2020/12/11	14	17.39	53	17.20	17.35	-39	25,346	-0.15%
2020/12/10	37	17.93	46	17.78	17.60	-9	25,770	-0.03%
2020/12/09	57	19.59	98	19.94	19.50	-41	26,092	-0.16%
2020/12/08	76	20.32	90	20.32	20.80	-14	25,833	-0.05%
2020/12/07	79	20.36	85.9	20.45	20.65	-6.9	24,665	-0.03%
2020/12/04	50	18.12	78	18.20	18.80	-28	23,431	-0.12%
2020/12/03	75	16.64	37.1	16.97	17.10	37.9	22,291	0.17%
2020/12/02	53	15.69	109.5	15.76	16.00	-56.5	21,137	-0.27%	大賣/
2020/12/01	41.4	14.80	39	14.82	14.95	2.4	20,557	0.01%
2020/11/30	55	14.54	44	14.51	14.60	11	20,137	0.05%
2020/11/27	4	13.46	58	13.67	13.85	-54	19,216	-0.28%
2020/11/26	41.3	13.42	28	13.47	13.55	13.3	18,917	0.07%
2020/11/25	25	13.45	31.1	13.39	13.45	-6.1	18,602	-0.03%
2020/11/24	197	13.45	132.3	13.65	13.25	64.7	18,030	0.36%	大買/大賣/
2020/11/23	15.9	12.80	83.7	12.69	12.90	-67.8	15,856	-0.43%
2020/11/20	21	11.60	23	11.70	11.75	-2	14,750	-0.01%
2020/11/19	0	11.25	1	11.35	11.35	-1	14,571	-0.01%
2020/11/18	5	11.40	6.2	11.38	11.30	-1.2	14,639	-0.01%
2020/11/17	3	11.20	1	11.15	11.15	2	14,669	0.01%
2020/11/16	8	11.19	3	11.25	11.10	5	15,115	0.03%
2020/11/13	1	11.15	0	0.00	11.20	1	15,210	0.01%
2020/11/11	2	11.20	18	11.20	11.15	-16	15,895	-0.10%
2020/11/10	1	11.30	1	11.20	11.20	0	15,948	0.00%
2020/11/09	2	11.40	11	11.40	11.40	-9	15,935	-0.06%
2020/11/06	15	11.25	0	0.00	11.10	15	15,924	0.09%
2020/11/05	11	11.31	6	11.30	11.30	5	16,133	0.03%
2020/11/04	1	11.30	2.1	11.45	11.45	-1.1	16,157	-0.01%
2020/11/03	8	11.31	6	11.30	11.30	2	16,227	0.01%
2020/11/02	2	11.00	4	11.04	11.10	-2	16,317	-0.01%
2020/10/30	5	11.44	25.5	11.42	11.20	-20.5	16,393	-0.13%
2020/10/29	5	11.66	8	11.77	11.70	-3	16,375	-0.02%
2020/10/28	4	11.93	20.7	12.01	11.85	-16.7	16,457	-0.10%
2020/10/27	17	12.24	5	12.15	12.30	12	16,375	0.07%
2020/10/26	12	12.37	1	12.50	12.30	11	16,397	0.07%
2020/10/23	26	12.55	1	12.60	12.40	25	16,383	0.15%
2020/10/22	1	12.40	10	12.68	12.80	-9	17,709	-0.05%
2020/10/21	22	12.47	3	12.38	12.45	19	17,697	0.11%
2020/10/20	0	0.00	6	12.15	12.15	-6	17,553	-0.03%
2020/10/19	5	12.31	0	0.00	12.25	5	18,132	0.03%
2020/10/16	5	12.18	12	12.30	12.20	-7	18,113	-0.04%
2020/10/15	26	12.43	70	12.45	12.45	-44	18,149	-0.24%
2020/10/14	23	12.76	18	12.78	12.60	5	17,999	0.03%
2020/10/13	30	12.48	2	12.45	12.45	28	17,783	0.16%
2020/10/12	94	12.99	39	12.81	12.85	55	17,691	0.31%
2020/10/08	113	12.45	51	12.36	12.80	62	16,660	0.37%	大買/
2020/10/07	7	11.75	30	11.70	11.65	-23	15,596	-0.15%
2020/10/06	5	11.58	10	11.65	11.55	-5	15,445	-0.03%
2020/10/05	27	11.63	10	11.66	11.60	17	15,510	0.11%
2020/09/30	16	11.57	14	11.58	11.70	2	15,428	0.01%
2020/09/29	21	11.73	32	11.73	11.70	-11	15,331	-0.07%
2020/09/28	13	11.08	32	11.15	11.30	-19	15,082	-0.13%
2020/09/25	53	10.39	2	10.38	10.30	51	15,003	0.34%
2020/09/24	13	11.24	2	11.05	11.05	11	15,028	0.07%
2020/09/23	30	11.35	3	11.23	11.20	27	15,112	0.18%
2020/09/22	13	12.93	32	12.88	12.95	-19	14,912	-0.13%
2020/09/21	2	13.05	5	13.20	13.05	-3	14,723	-0.02%
2020/09/18	18	13.44	0	0.00	13.30	18	14,571	0.12%
2020/09/17	1	13.15	4	13.29	13.35	-3	14,499	-0.02%
2020/09/16	57	13.86	36	13.59	13.40	21	14,458	0.15%
2020/09/15	43	13.88	32	13.85	13.60	11	14,093	0.08%
2020/09/14	23	13.61	27	13.48	13.95	-4	13,490	-0.03%
2020/09/11	11	12.74	18	12.73	12.70	-7	12,634	-0.06%
2020/09/10	3	12.67	13	12.68	12.60	-10	12,501	-0.08%
2020/09/09	1	12.65	10	12.48	12.60	-9	12,495	-0.07%
2020/09/08	11	12.40	11	12.40	12.40	0	12,524	0.00%
2020/09/07	2	12.58	32	12.52	12.40	-30	12,692	-0.24%
2020/09/04	45	12.23	1	12.15	12.30	44	12,518	0.35%
2020/09/03	12	12.47	21	12.65	12.70	-9	12,598	-0.07%
2020/09/02	0	0.00	1	12.35	12.35	-1	12,540	-0.01%
2020/09/01	2	12.53	0	0.00	12.40	2	12,791	0.02%
2020/08/31	13	12.51	7	12.45	12.40	6	12,804	0.05%
2020/08/28	0	0.00	10	12.45	12.35	-10	12,926	-0.08%
2020/08/27	10	12.45	2	12.50	12.45	8	12,958	0.06%
2020/08/26	14	12.50	0.7	12.45	12.45	13.3	13,041	0.10%
2020/08/25	0	0.00	10	12.40	12.40	-10	13,082	-0.08%
2020/08/24	10	12.20	0	0.00	12.30	10	13,164	0.08%
2020/08/21	0	0.00	7	12.37	12.35	-7	13,315	-0.05%
2020/08/20	39	12.31	28	12.50	11.95	11	13,678	0.08%
2020/08/19	22	13.20	7	13.30	13.15	15	13,485	0.11%
2020/08/18	26	13.84	38	13.70	13.60	-12	13,783	-0.09%
2020/08/17	40	13.49	54	13.26	13.50	-14	14,643	-0.10%
2020/08/14	11	12.57	1	12.55	12.85	10	15,164	0.07%
2020/08/13	4	12.56	5	12.70	12.55	-1	15,327	-0.01%
2020/08/12	5	12.60	1	12.65	12.55	4	15,439	0.03%
2020/08/11	279	12.98	255	12.75	12.85	24	15,645	0.15%	大買/大賣/
2020/08/10	0	0.00	3	12.75	12.70	-3	15,571	-0.02%
2020/08/07	0	0.00	1	13.00	12.70	-1	15,607	-0.01%
2020/08/06	1	12.80	15	12.88	12.80	-14	15,558	-0.09%
2020/08/05	8	12.68	19	12.80	12.65	-11	15,573	-0.07%
2020/08/04	37	12.76	18	12.68	12.70	19	15,967	0.12%
2020/08/03	12	12.77	14	12.88	12.70	-2	15,886	-0.01%
2020/07/31	3	12.48	4	12.48	12.45	-1	15,792	-0.01%
2020/07/30	0	0.00	8	12.43	12.45	-8	15,953	-0.05%
2020/07/29	7.1	12.15	37	12.15	12.25	-29.9	16,109	-0.19%
2020/07/28	79	12.97	44	13.30	12.30	35	16,093	0.22%
2020/07/27	2	12.40	0	0.00	12.10	2	14,859	0.01%
2020/07/24	3	12.00	0	0.00	11.90	3	14,983	0.02%
2020/07/23	26	12.62	21	12.40	12.45	5	15,158	0.03%
2020/07/21	0	0.00	14	11.55	11.85	-14	15,361	-0.09%
2020/07/20	16	11.35	1	11.35	11.40	15	15,784	0.10%
2020/07/17	3	11.62	0	0.00	11.65	3	16,118	0.02%
2020/07/16	12	11.96	20	11.98	12.05	-8	16,755	-0.05%
2020/07/15	16	11.87	15	11.72	11.70	1	16,935	0.01%
2020/07/14	1	12.20	4	12.05	12.00	-3	17,270	-0.02%
2020/07/13	2	12.15	1	12.20	12.15	1	17,607	0.01%
2020/07/10	34.1	12.33	16	12.22	12.20	18.1	17,621	0.10%
2020/07/09	12	12.91	3	13.13	12.90	9	17,619	0.05%
2020/07/08	0	0.00	107	13.15	13.05	-107	17,545	-0.61%	大賣/鉅額交易
2020/07/07	15	13.25	4	13.40	12.95	11	17,497	0.06%
2020/07/06	12	13.25	43	13.25	13.35	-31	17,123	-0.18%
2020/07/03	46	13.06	199	13.00	13.00	-153	16,896	-0.91%	大賣/鉅額交易
2020/07/02	9.3	12.72	15	12.68	12.70	-5.7	16,861	-0.03%
2020/07/01	0	0.00	2	12.48	12.50	-2	16,738	-0.01%
2020/06/30	9	12.41	5	12.42	12.25	4	16,677	0.02%
2020/06/29	4	12.10	0	0.00	12.15	4	16,648	0.02%
2020/06/24	5	12.35	0	0.00	12.35	5	16,639	0.03%
2020/06/23	1	12.55	0	0.00	12.55	1	16,686	0.01%
2020/06/22	0	0.00	3	12.50	12.35	-3	16,671	-0.02%
2020/06/19	1	11.90	6	12.18	12.30	-5	16,686	-0.03%
2020/06/18	2	12.18	5	12.05	12.00	-3	16,792	-0.02%
2020/06/16	1	12.05	1	11.95	11.95	0	16,721	0.00%
2020/06/15	6	12.13	30	12.00	11.85	-24	16,769	-0.14%
2020/06/12	15	11.70	14	11.48	12.05	1	16,667	0.01%
2020/06/11	16	11.73	7	11.76	11.65	9	16,465	0.05%
2020/06/10	29	11.86	24	11.85	11.75	5	16,346	0.03%
2020/06/08	141	13.09	117	12.98	12.90	24	16,000	0.15%	大買/大賣/
2020/06/05	12	12.60	5	12.49	12.65	7	15,713	0.04%
2020/06/04	21	12.58	3	12.58	12.55	18	15,571	0.12%
2020/06/03	7	12.46	40	12.48	12.45	-33	15,464	-0.21%
2020/06/02	46	12.59	10	12.50	12.45	36	15,391	0.23%
2020/06/01	28	12.39	11	12.36	12.45	17	15,419	0.11%
2020/05/29	8	12.41	2	12.30	12.45	6	15,353	0.04%
2020/05/28	8	12.34	3	12.55	12.20	5	15,195	0.03%
2020/05/27	29	12.86	29	12.78	12.30	0	14,948	0.00%
2020/05/26	1	13.25	21	13.38	13.30	-20	14,452	-0.14%
2020/05/25	21	13.80	27	13.73	13.55	-6	14,151	-0.04%
2020/05/22	60	13.87	86.7	14.05	13.90	-26.7	13,764	-0.19%
2020/05/21	76	12.73	63	12.85	13.20	13	12,518	0.10%
2020/05/20	12	12.12	36	12.03	12.00	-24	11,598	-0.21%
2020/05/19	0	0.00	5	11.92	11.90	-5	11,337	-0.04%
2020/05/18	14	11.99	5	12.02	11.95	9	11,161	0.08%
2020/05/15	5	11.60	4	11.71	11.75	1	10,866	0.01%
2020/05/14	1	11.55	0	0.00	11.55	1	10,661	0.01%
2020/05/13	5	11.72	5	11.83	11.80	0	10,538	0.00%
2020/05/12	15	11.96	19	11.65	11.60	-4	10,400	-0.04%
2020/05/11	46	12.36	27	12.13	11.95	19	10,201	0.19%
2020/05/08	8	11.60	20	11.55	11.60	-12	9,648	-0.12%
2020/05/07	5	11.70	4	11.63	11.60	1	9,591	0.01%
2020/05/06	6.1	11.60	31	11.54	11.55	-24.9	9,440	-0.26%
2020/05/05	22	11.83	17	11.60	11.55	5	9,290	0.05%
2020/05/04	0	0.00	8	11.59	11.75	-8	9,010	-0.09%
2020/04/30	28	11.78	41	11.69	11.55	-13	8,845	-0.15%
2020/04/29	115	11.61	40	11.67	11.45	75	8,535	0.88%	大買/
2020/04/28	8	12.01	7	11.91	11.70	1	8,227	0.01%
2020/04/27	48	11.95	42	11.91	11.80	6	7,914	0.08%
2020/04/24	204	11.82	112	11.93	11.70	92	7,612	1.21%	大買/大賣/
2020/04/23	67	11.10	118	11.24	11.70	-51	7,064	-0.72%	大賣/
2020/04/22	23	10.72	81	10.68	10.85	-58	6,507	-0.89%
2020/04/21	182	11.11	107	11.09	11.10	75	6,124	1.22%	大買/大賣/
2020/04/20	15	10.13	72	10.15	10.35	-57	5,379	-1.06%
2020/04/17	87	10.16	48	9.94	9.89	39	5,121	0.76%
2020/04/16	27	9.68	52	9.71	9.79	-25	4,686	-0.53%
2020/04/15	0	0.00	10	8.85	8.90	-10	4,198	-0.24%
2020/04/14	17	8.90	9	8.93	8.90	8	4,148	0.19%
2020/04/13	10	8.67	6	8.67	8.68	4	4,029	0.10%
2020/04/10	1	8.45	2	8.39	8.50	-1	4,032	-0.02%
2020/04/09	14	8.69	11	8.68	8.59	3	4,060	0.07%
2020/04/08	1	8.54	1	8.65	8.65	0	4,089	0.00%
2020/04/07	10	8.65	7	8.64	8.46	3	4,424	0.07%
2020/04/06	25	8.21	12	8.23	8.24	13	4,315	0.30%
2020/04/01	4	8.06	45	8.10	8.15	-41	4,253	-0.96%
2020/03/31	37	8.03	59	8.18	8.02	-22	4,208	-0.52%
2020/03/30	20	8.04	12	8.13	8.08	8	4,136	0.19%
2020/03/27	45	8.02	10	8.11	7.98	35	4,087	0.86%
2020/03/26	2	8.13	55	8.18	8.20	-53	4,081	-1.30%
2020/03/25	66	8.26	32	8.18	8.03	34	3,993	0.85%
2020/03/24	29	7.98	26	8.03	8.16	3	3,796	0.08%
2020/03/23	6	7.33	6	7.42	7.44	0	3,618	0.00%
2020/03/20	0	0.00	2	6.77	6.77	-2	3,555	-0.06%
2020/03/19	5	6.09	12	6.06	6.16	-7	3,595	-0.19%
2020/03/18	20	5.64	0	0.00	5.60	20	3,453	0.58%
2020/03/17	0	0.00	11	5.81	5.80	-11	3,449	-0.32%
2020/03/16	0	0.00	12	6.13	6.06	-12	3,430	-0.35%
2020/03/13	14	6.28	14	6.21	6.45	0	3,457	0.00%
2020/03/12	22	6.98	0	0.00	6.88	22	3,411	0.64%
2020/03/11	8	7.61	2	7.48	7.46	6	3,399	0.18%
2020/03/09	2	7.87	0	0.00	7.66	2	3,649	0.05%
2020/03/05	17	7.97	10	8.10	7.97	7	3,557	0.20%
2020/03/04	0	0.00	10	7.80	7.80	-10	3,387	-0.30%
2020/03/02	10	7.37	0	0.00	7.35	10	3,376	0.30%
2020/02/27	0	0.00	13	7.44	7.44	-13	3,375	-0.39%
2020/02/26	1	7.81	0	0.00	7.66	1	3,467	0.03%
2020/02/25	15.1	7.85	0	0.00	7.74	15.1	3,473	0.43%
2020/02/20	8	7.92	0	0.00	7.92	8	3,413	0.23%
2020/02/17	0	0.00	3	7.74	7.67	-3	3,413	-0.09%
2020/02/14	0	0.00	0.3	7.77	7.77	-0.3	3,414	-0.01%
2020/02/13	0	0.00	5	7.81	7.77	-5	3,424	-0.15%
2020/02/12	4	7.91	0	0.00	7.91	4	3,421	0.12%
2020/02/11	0	0.00	10	7.73	7.71	-10	3,359	-0.30%
2020/02/10	2	7.60	6	7.66	7.67	-4	3,354	-0.12%
2020/02/06	0	0.00	8	7.65	7.82	-8	3,359	-0.24%
2020/02/05	12	7.40	0	0.00	7.35	12	3,268	0.37%
2020/02/04	9	7.29	20	7.30	7.30	-11	3,252	-0.34%
2020/02/03	23	7.10	1	6.94	7.11	22	3,238	0.68%
2020/01/31	0	0.00	20	7.42	7.43	-20	3,207	-0.62%
2020/01/30	21	7.67	0	0.00	7.36	21	3,186	0.66%
2020/01/17	1	8.25	0	0.00	8.25	1	3,103	0.03%
2020/01/14	0	0.00	2	8.27	8.23	-2	3,137	-0.06%
2020/01/13	0	0.00	9	8.23	8.22	-9	3,111	-0.29%
2020/01/10	3	8.16	0	0.00	8.20	3	3,133	0.10%
2020/01/09	6	8.17	75	8.19	8.18	-69	3,107	-2.22%
2020/01/08	50	8.08	0	0.00	8.10	50	3,112	1.61%
2020/01/07	8	8.23	7	8.19	8.22	1	3,091	0.03%
2020/01/06	5	8.49	22	8.43	8.36	-17	3,059	-0.56%
2020/01/03	5	8.74	6	8.82	8.65	-1	2,999	-0.03%
2020/01/02	20	9.09	4	9.14	9.03	16	2,890	0.55%
2019/12/31	45	8.98	19	9.05	9.13	26	2,791	0.93%
2019/12/30	8	8.79	2	8.73	8.73	6	2,385	0.25%
2019/12/27	0	0.00	2	8.52	8.46	-2	2,259	-0.09%
2019/12/25	3	8.48	15	8.50	8.47	-12	2,243	-0.53%
2019/12/24	20	8.55	0	0.00	8.51	20	2,251	0.89%
2019/12/23	19	8.70	50.3	8.69	8.59	-31.3	2,375	-1.32%
2019/12/20	2	8.52	1	8.58	8.52	1	2,255	0.04%
2019/12/19	19	8.46	12	8.50	8.54	7	2,273	0.31%
2019/12/18	3.3	8.52	8	8.58	8.44	-4.7	2,281	-0.20%
2019/12/17	0	0.00	1	8.47	8.47	-1	2,251	-0.04%
2019/12/16	6	8.36	2	8.41	8.38	4	2,194	0.18%
2019/12/13	0	0.00	2	8.25	8.24	-2	2,158	-0.09%
2019/12/12	1	8.30	2	8.38	8.31	-1	2,127	-0.05%
2019/12/11	0	0.00	30	8.26	8.25	-30	2,093	-1.43%
2019/12/10	1	8.40	13	8.35	8.33	-12	2,085	-0.58%
2019/12/06	8	8.21	0	0.00	8.20	8	2,053	0.39%
2019/12/05	21	8.40	1	8.56	8.35	20	2,045	0.98%
2019/12/04	20	8.41	16	8.36	8.39	4	2,231	0.18%
2019/11/28	0	0.00	10	8.27	8.15	-10	2,113	-0.47%
2019/11/27	1	8.12	40	8.17	8.20	-39	2,123	-1.84%
2019/11/26	0	0.00	20	8.13	8.08	-20	2,090	-0.96%
2019/11/19	0	0.00	10.9	8.01	8.00	-10.9	1,949	-0.56%
2019/11/15	80	7.92	0	0.00	7.90	80	1,998	4.00%
2019/11/12	5	8.00	0	0.00	7.97	5	2,043	0.24%
2019/11/05	21	8.29	1	8.30	8.19	20	2,005	1.00%
2019/11/04	0	0.00	19	8.21	8.19	-19	1,946	-0.98%
2019/11/01	0	0.00	2	8.17	8.16	-2	1,944	-0.10%
2019/10/31	1	8.13	0.4	8.10	8.13	0.6	1,949	0.03%
2019/10/28	1	8.24	0	0.00	8.25	1	1,970	0.05%
2019/10/24	23	8.46	3	8.50	8.31	20	1,960	1.02%
2019/10/22	0	0.00	10	8.33	8.27	-10	1,947	-0.51%
2019/10/21	0	0.00	1	8.30	8.28	-1	1,966	-0.05%
2019/10/18	1	8.42	0	0.00	8.31	1	2,025	0.05%
2019/10/16	0	0.00	9	8.32	8.34	-9	2,152	-0.42%
2019/10/15	11	8.28	6	8.27	8.21	5	2,130	0.23%
2019/10/14	0	0.00	3	8.27	8.16	-3	2,115	-0.14%
2019/10/09	0	0.00	5.5	8.05	8.03	-5.5	2,089	-0.26%
2019/10/08	10	8.11	0	0.00	8.09	10	2,109	0.47%
2019/10/07	2	8.11	0	0.00	8.10	2	2,122	0.09%
2019/10/04	8	8.17	0	0.00	8.13	8	2,152	0.37%
2019/10/01	10	8.13	0	0.00	8.12	10	2,162	0.46%
2019/09/27	2	8.25	3	8.17	8.13	-1	2,165	-0.05%
2019/09/26	8	8.50	3	8.67	8.37	5	2,132	0.23%
2019/09/24	1	8.44	1	8.56	8.42	0	1,987	0.00%
2019/09/23	0	0.00	2	8.37	8.35	-2	1,988	-0.10%
2019/09/20	0	0.00	5	8.28	8.37	-5	1,989	-0.25%
2019/09/19	1	8.18	1	8.11	8.11	0	1,950	0.00%
2019/09/18	13	8.14	0	0.00	8.12	13	1,924	0.68%
2019/09/17	0	0.00	1	8.14	8.13	-1	1,916	-0.05%
2019/09/16	10	8.19	0	0.00	8.16	10	1,928	0.52%
2019/09/12	0	0.00	2	8.27	8.23	-2	1,936	-0.10%
2019/09/10	1	8.12	0	0.00	8.16	1	1,922	0.05%
2019/09/09	11	8.32	8	8.26	8.23	3	1,891	0.16%
2019/09/06	1	8.49	4	8.44	8.41	-3	1,872	-0.16%
2019/09/04	10	8.11	0	0.00	8.12	10	1,520	0.66%
2019/09/02	1	8.00	5	8.00	8.05	-4	1,489	-0.27%
2019/08/28	0	0.00	10	7.88	7.84	-10	1,482	-0.67%
2019/08/21	0	0.00	2	8.16	8.15	-2	1,472	-0.14%
2019/08/20	11	8.18	1	8.36	8.15	10	1,468	0.68%
2019/08/12	1	7.91	0	0.00	7.91	1	1,425	0.07%
2019/08/06	5	7.79	0	0.00	7.91	5	1,441	0.35%
2019/08/02	1	8.20	0	0.00	8.14	1	1,482	0.07%
2019/08/01	1	8.31	1	8.29	8.29	0	1,502	0.00%
2019/07/31	2	8.45	0	0.00	8.37	2	1,528	0.13%
2019/07/25	0	0.00	10	8.66	8.58	-10	1,591	-0.63%
2019/07/24	0	0.00	3	8.49	8.55	-3	1,586	-0.19%
2019/07/22	3	8.62	1	8.62	8.47	2	1,632	0.12%
2019/07/19	54	8.55	44	8.50	8.57	10	1,792	0.56%
2019/07/16	21	8.30	0	0.00	8.21	21	2,065	1.02%
2019/07/15	1	8.23	10	8.22	8.22	-9	2,159	-0.42%
2019/07/12	1	8.33	5	8.33	8.28	-4	2,198	-0.18%
2019/07/11	5	8.22	0	0.00	8.22	5	2,222	0.22%
2019/07/10	5	8.20	0	0.00	8.25	5	2,245	0.22%
2019/07/09	2	8.04	12	8.18	8.15	-10	2,247	-0.44%
2019/07/05	5	8.13	0	0.00	8.16	5	2,304	0.22%
2019/07/02	2	8.19	2	8.16	8.21	0	2,555	0.00%
2019/06/28	11	8.18	6	8.21	8.12	5	2,785	0.18%
2019/06/27	0	0.00	1.2	8.19	8.21	-1.2	2,765	-0.04%
2019/06/20	0	0.00	2	8.08	8.09	-2	2,795	-0.07%
2019/06/19	0	0.00	2	8.01	7.99	-2	2,827	-0.07%
2019/06/18	3	7.90	0	0.00	7.90	3	2,834	0.11%
2019/06/10	1	7.94	1	7.93	7.88	0	2,932	0.00%
2019/06/04	0	0.00	1	8.12	8.00	-1	2,991	-0.03%
2019/05/31	2	8.11	0	0.00	8.07	2	3,021	0.07%
2019/05/24	0	0.00	1	8.33	8.02	-1	3,068	-0.03%
2019/05/23	1	7.85	0	0.00	7.81	1	3,038	0.03%
2019/05/21	0	0.00	30	7.85	7.93	-30	3,065	-0.98%
2019/05/20	30	7.66	0	0.00	7.63	30	3,071	0.98%
2019/05/17	15	7.90	0	0.00	7.75	15	3,070	0.49%
2019/05/16	0	0.00	0.3	7.98	7.98	-0.3	3,068	-0.01%
2019/05/15	0	0.00	1	8.15	8.15	-1	3,113	-0.03%
2019/05/14	1	7.63	0	0.00	8.00	1	3,556	0.03%
2019/05/13	20	8.00	0	0.00	7.98	20	3,551	0.56%
2019/05/09	3	8.50	0	0.00	8.35	3	3,506	0.09%
2019/05/06	1	8.68	0	0.00	8.66	1	3,474	0.03%
2019/05/03	0	0.00	1.4	8.91	8.94	-1.4	3,441	-0.04%
2019/05/02	2	8.78	0.1	8.80	8.85	1.9	3,420	0.06%
2019/04/29	0	0.00	2	9.15	8.89	-2	3,476	-0.06%
2019/04/26	7	9.12	5	9.11	9.04	2	3,441	0.06%
2019/04/25	13	9.45	12	9.37	9.31	1	3,367	0.03%
2019/04/24	5	9.28	0	0.00	9.12	5	3,153	0.16%
2019/04/23	7	9.46	39	9.45	9.28	-32	3,076	-1.04%
2019/04/22	20	9.15	3	9.14	9.20	17	2,828	0.60%
2019/04/19	2	9.02	51	8.93	9.18	-49	2,760	-1.78%
2019/04/16	30	8.84	1	8.84	8.77	29	2,574	1.13%
2019/04/15	0	0.00	0.6	8.73	8.75	-0.6	2,591	-0.02%
2019/04/12	0	0.00	11	8.72	8.66	-11	2,588	-0.43%
2019/04/09	3	8.86	0	0.00	8.85	3	2,561	0.12%
2019/04/08	39	8.99	7	9.00	8.90	32	2,534	1.26%
2019/04/03	2	8.67	10	8.59	8.73	-8	2,414	-0.33%
2019/04/02	0	0.00	2	8.18	8.14	-2	2,255	-0.09%
2019/04/01	2	8.02	1	8.05	8.02	1	2,216	0.05%
2019/03/22	2	8.40	0	0.00	8.30	2	2,171	0.09%
2019/03/21	3	8.45	10	8.47	8.39	-7	2,141	-0.33%
2019/03/20	0	0.00	10	8.51	8.46	-10	2,146	-0.47%
2019/03/19	2	8.59	2	8.57	8.54	0	2,184	0.00%
2019/03/18	5	8.39	0	0.00	8.47	5	2,187	0.23%
2019/03/14	18	8.64	3	8.57	8.57	15	2,202	0.68%
2019/03/11	2	8.75	2	8.70	8.70	0	2,387	0.00%
2019/03/08	0	0.00	19	8.76	8.75	-19	2,408	-0.79%
2019/03/07	10	8.95	1	8.85	8.84	9	2,446	0.37%
2019/03/05	0	0.00	0.1	8.81	8.83	-0.1	2,476	0.00%
2019/03/04	0	0.00	10	8.88	8.86	-10	2,486	-0.40%
2019/02/25	0	0.00	15	8.96	9.01	-15	2,581	-0.58%
2019/02/21	0	0.00	5	8.96	8.91	-5	2,588	-0.19%
2019/02/19	5	8.97	4	8.98	8.96	1	2,610	0.04%
2019/02/18	0	0.00	3	8.95	8.88	-3	2,665	-0.11%
2019/02/14	8	8.93	5	8.92	8.98	3	2,707	0.11%
2019/02/13	18	9.08	27	9.03	8.99	-9	2,722	-0.33%
2019/02/12	0	0.00	7	8.95	8.96	-7	2,300	-0.30%
2019/02/11	0	0.00	20	8.74	8.75	-20	2,336	-0.86%
2019/01/30	13	8.85	15	8.84	8.85	-2	2,344	-0.09%
2019/01/29	0	0.00	5	8.96	8.96	-5	2,356	-0.21%
2019/01/28	8	9.12	0	0.00	9.02	8	2,388	0.33%
2019/01/24	20	9.00	0	0.00	9.00	20	2,437	0.82%
2019/01/18	0	0.00	15	8.95	8.95	-15	2,441	-0.61%
2019/01/15	10	9.01	0	0.00	8.98	10	2,561	0.39%
2019/01/11	2	9.00	2	8.90	8.90	0	2,626	0.00%
2019/01/10	5	9.20	9	9.26	9.13	-4	2,582	-0.15%
2019/01/09	2	9.30	5	9.27	9.24	-3	2,585	-0.12%
2019/01/08	3	9.33	10	9.40	9.24	-7	2,600	-0.27%
2019/01/07	0	0.00	17	9.52	9.43	-17	2,624	-0.65%
2019/01/02	3	9.45	0	0.00	9.45	3	2,692	0.11%
2018/12/28	0	0.00	1	9.32	9.36	-1	2,691	-0.04%
2018/12/27	0	0.00	1	9.42	9.30	-1	2,724	-0.04%
2018/12/26	0	0.00	5	9.30	9.30	-5	2,697	-0.19%
2018/12/25	10	9.01	1	9.06	9.10	9	2,670	0.34%
2018/12/24	2	8.80	0	0.00	8.90	2	2,688	0.07%
2018/12/22	3	8.75	4	8.68	8.68	-1	2,694	-0.04%
2018/12/21	1	8.76	0	0.00	8.76	1	2,739	0.04%
2018/12/20	2	8.93	0	0.00	8.79	2	2,768	0.07%
2018/12/18	0	0.00	3	9.04	9.09	-3	2,887	-0.10%
2018/12/14	0	0.00	0	9.18	9.24	0	2,882	0.00%
2018/12/13	0.6	9.39	0	0.00	9.39	0.6	2,880	0.02%
2018/12/12	0	0.00	4	9.49	9.46	-4	2,882	-0.14%
2018/12/10	2	9.03	0	0.00	9.03	2	2,865	0.07%
2018/12/07	8	9.15	0	0.00	9.20	8	2,849	0.28%
2018/12/06	1	9.30	5	9.06	9.06	-4	2,829	-0.14%
2018/12/05	16	9.40	22	9.12	9.51	-6	2,796	-0.21%
2018/12/03	0	0.00	8	9.20	9.16	-8	2,735	-0.29%
2018/11/30	0	0.00	20	9.26	9.06	-20	2,722	-0.73%
2018/11/29	0	9.10	0	0.00	9.14	0	2,685	0.00%
2018/11/28	16	9.05	0	0.00	9.02	16	2,681	0.60%
2018/11/27	20	8.99	0	0.00	8.99	20	2,667	0.75%
2018/11/26	1	9.11	0	0.00	8.84	1	2,676	0.04%
2018/11/23	5	8.71	20	8.82	8.80	-15	2,667	-0.56%
2018/11/22	22	8.70	32	8.97	8.67	-10	2,667	-0.37%
2018/11/21	0	0.00	5	8.55	8.73	-5	2,689	-0.19%
2018/11/20	3	8.48	0	0.00	8.49	3	2,723	0.11%
2018/11/19	17	8.62	0	0.00	8.65	17	2,738	0.62%
2018/11/16	20	8.80	1	8.86	8.57	19	2,843	0.67%
2018/11/15	10	8.35	1	8.72	8.72	9	2,856	0.32%
2018/11/14	1	8.46	0	0.00	8.30	1	2,860	0.03%
2018/11/12	6	8.06	1	8.29	8.29	5	2,949	0.17%
2018/11/09	0	0.00	1	7.97	7.97	-1	2,962	-0.03%
2018/11/08	2	7.97	1	7.96	7.87	1	3,028	0.03%
2018/11/07	0	0.00	13	7.58	7.76	-13	3,040	-0.43%
2018/11/06	0	0.00	1	7.54	7.48	-1	3,159	-0.03%
2018/11/05	13	7.44	0	0.00	7.42	13	3,228	0.40%
2018/11/02	2	7.79	2	7.77	7.74	0	3,324	0.00%
2018/11/01	6	7.63	2	7.61	7.77	4	3,397	0.12%
2018/10/25	31	7.22	20	7.30	7.12	11	3,613	0.30%
2018/10/23	0	0.00	2	8.18	7.95	-2	3,702	-0.05%
2018/10/22	2	8.12	0	0.00	8.12	2	3,734	0.05%
2018/10/16	20	8.15	0	0.00	8.13	20	4,233	0.47%
2018/10/12	0	0.00	1	8.14	8.21	-1	5,755	-0.02%
2018/10/11	6	8.16	0.1	8.14	8.14	5.9	5,852	0.10%
2018/10/09	11	9.26	0	0.00	9.04	11	5,846	0.19%
2018/10/08	2	9.29	20	9.32	9.23	-18	5,853	-0.31%
2018/10/05	13	9.34	5	9.62	9.35	8	5,874	0.14%
2018/10/03	2	9.93	0	0.00	9.90	2	5,988	0.03%
2018/10/02	4	10.33	11	10.19	10.10	-7	6,140	-0.11%
2018/09/28	2	10.00	9	10.05	10.05	-7	6,336	-0.11%
2018/09/27	1	10.20	8	10.10	10.00	-7	6,456	-0.11%
2018/09/26	0	0.00	6	10.15	10.15	-6	6,634	-0.09%
2018/09/25	1	9.95	1	9.90	9.90	0	6,787	0.00%
2018/09/19	2	9.46	0	0.00	9.44	2	7,767	0.03%
2018/09/18	50	9.40	0	0.00	9.32	50	7,901	0.63%
2018/09/13	0	0.00	30	9.30	9.38	-30	8,852	-0.34%
2018/09/12	5	9.33	0	0.00	9.30	5	9,175	0.05%
2018/09/11	11	9.60	0	0.00	9.52	11	9,697	0.11%
2018/09/10	20	9.25	0	0.00	9.15	20	9,924	0.20%
2018/09/07	1	9.53	10	10.10	9.61	-9	10,225	-0.09%
2018/09/06	0	0.00	1	10.10	10.05	-1	10,733	-0.01%
2018/09/05	0	0.00	8	10.20	10.20	-8	11,567	-0.07%
2018/09/04	0	0.00	10	10.25	10.30	-10	12,087	-0.08%
2018/09/03	1	10.40	0	0.00	10.25	1	12,685	0.01%
2018/08/31	0.2	10.50	0	0.00	10.55	0.2	13,900	0.00%
2018/08/30	1	10.60	0	0.00	10.40	1	14,750	0.01%
2018/08/29	1	10.50	9	10.53	10.50	-8	16,025	-0.05%
2018/08/28	3	10.57	0.2	10.50	10.60	2.8	16,376	0.02%
2018/08/27	0	0.00	15	10.50	10.50	-15	16,465	-0.09%
2018/08/23	25	10.41	1	10.40	10.30	24	17,378	0.14%
2018/08/21	23	10.21	1	10.40	10.10	22	17,614	0.12%
2018/08/20	0	0.00	11	10.22	10.30	-11	17,550	-0.06%
2018/08/17	5	10.00	1	10.05	9.99	4	17,501	0.02%
2018/08/16	0	0.00	5	9.82	10.20	-5	17,432	-0.03%
2018/08/15	3	10.18	0	0.00	10.00	3	17,400	0.02%
2018/08/14	18	10.43	2	10.38	10.40	16	17,369	0.09%
2018/08/13	11	10.18	35	10.54	10.30	-24	17,346	-0.14%
2018/08/10	55	11.16	4	11.20	11.05	51	17,232	0.30%
2018/08/09	54	11.35	50	11.35	11.25	4	17,162	0.02%
2018/08/08	7	11.97	2	11.90	11.75	5	17,058	0.03%
2018/08/06	0	0.00	5	11.75	11.70	-5	16,955	-0.03%
2018/08/03	52	11.71	52	11.71	11.95	0	16,923	0.00%
2018/08/02	15	11.79	1	11.50	11.50	14	16,835	0.08%
2018/08/01	0	0.00	89	12.20	12.25	-89	16,735	-0.53%
2018/07/31	89	12.35	10	12.26	12.15	79	16,709	0.47%
2018/07/30	9	12.19	6	12.22	12.15	3	16,774	0.02%
2018/07/27	3.4	12.39	5	12.50	12.40	-1.6	16,647	-0.01%
2018/07/26	3	12.52	0	0.00	12.45	3	16,608	0.02%
2018/07/25	2	12.80	23	12.84	12.85	-21	16,582	-0.13%
2018/07/24	6	12.83	2	12.85	13.05	4	16,509	0.02%
2018/07/23	14	12.50	0	0.00	12.45	14	16,330	0.09%
2018/07/20	62	13.26	78	13.14	13.10	-16	16,155	-0.10%
2018/07/19	15	12.99	11	12.70	13.00	4	15,369	0.03%
2018/07/18	8	11.51	28	11.61	12.00	-20	14,633	-0.14%
2018/07/17	2	11.40	20	11.28	11.30	-18	14,501	-0.12%
2018/07/13	1	11.45	0	0.00	11.40	1	14,436	0.01%
2018/07/12	3	11.50	11	11.41	11.50	-8	14,396	-0.06%
2018/07/11	10	11.30	10	11.25	11.15	0	14,366	0.00%
2018/07/10	43	11.38	2	11.48	11.45	41	14,312	0.29%
2018/07/09	2	11.05	0	0.00	11.10	2	14,157	0.01%
2018/07/06	25	11.14	3	11.60	11.20	22	14,090	0.16%
2018/07/05	0	0.00	8	11.40	11.50	-8	14,044	-0.06%
2018/07/04	0	0.00	21	11.83	11.85	-21	13,906	-0.15%
2018/07/03	31	11.84	41	12.49	11.90	-10	13,729	-0.07%
2018/07/02	178	13.05	138	12.73	12.70	40	13,515	0.30%	大買/大賣/
2018/06/29	20	12.00	28	12.80	12.80	-8	12,993	-0.06%
2018/06/28	0	0.00	5	11.75	11.65	-5	12,610	-0.04%
2018/06/27	6	12.22	5	12.10	11.70	1	12,541	0.01%
2018/06/26	179	12.27	154	11.95	12.00	25	12,418	0.20%	大買/大賣/
2018/06/25	1	12.20	18	12.51	11.90	-17	12,183	-0.14%
2018/06/22	21	13.18	10	12.75	12.90	11	11,922	0.09%
2018/06/21	32.2	13.63	38	13.57	13.15	-5.8	11,578	-0.05%
2018/06/20	26	13.32	18	13.60	13.50	8	11,318	0.07%
2018/06/19	18	13.53	10	13.64	13.45	8	10,836	0.07%
2018/06/15	1	13.80	52	13.58	13.85	-51	10,719	-0.48%
2018/06/14	84	14.17	103.2	13.88	13.55	-19.2	10,476	-0.18%	大賣/
2018/06/13	148.4	14.65	115	14.73	14.50	33.4	9,958	0.34%	大買/大賣/
2018/06/12	71.4	14.29	149	14.11	13.90	-77.6	9,156	-0.85%	大賣/
2018/06/11	102	13.78	118	13.93	13.90	-16	8,799	-0.18%	大買/大賣/
2018/06/08	267	13.90	137	14.01	13.60	130	8,242	1.58%	大買/大賣/鉅額交易
2018/06/07	102	12.94	63.6	13.10	13.30	38.4	7,087	0.54%	大買/
2018/06/06	161	11.88	243	11.57	12.10	-82	6,550	-1.25%	大買/大賣/
2018/06/05	212	11.28	59	11.18	11.00	153	5,375	2.85%	大買/鉅額交易
2018/06/04	20	10.50	117	10.44	10.65	-97	5,547	-1.75%	大賣/
2018/06/01	492	11.54	395	11.12	10.65	97	6,029	1.61%	大買/大賣/
2018/05/31	6	10.30	81	10.12	10.55	-75	5,436	-1.38%
2018/05/30	23	9.62	78	9.93	9.94	-55	5,182	-1.06%
2018/05/29	138	9.53	10	9.36	9.63	128	5,035	2.54%	大買/鉅額交易
2018/05/28	5	9.29	1	9.28	9.25	4	5,022	0.08%
2018/05/24	6	9.15	0	0.00	9.29	6	5,217	0.11%
2018/05/22	0	0.00	10	9.25	9.33	-10	5,404	-0.19%
2018/05/21	10	9.09	0	9.12	9.17	10	5,396	0.18%
2018/05/18	0	0.00	15	9.00	8.99	-15	5,436	-0.28%
2018/05/16	0	0.00	10	8.95	8.96	-10	5,523	-0.18%
2018/05/15	1	8.94	1	8.96	8.95	0	5,589	0.00%
2018/05/14	10	8.95	10	9.05	8.93	0	5,765	0.00%
2018/05/11	0	0.00	9	8.95	8.94	-9	5,796	-0.16%
2018/05/10	0	0.00	6	8.84	8.81	-6	5,878	-0.10%
2018/05/09	13	8.87	0	0.00	8.81	13	6,151	0.21%
2018/05/08	0	0.00	3	8.93	8.89	-3	6,412	-0.05%
2018/05/07	3	9.07	0	0.00	8.86	3	7,109	0.04%
2018/05/04	3	8.80	0	0.00	8.79	3	7,785	0.04%
2018/05/03	15	8.79	13	8.71	8.79	2	8,315	0.02%
2018/05/02	2	8.86	8	8.75	8.85	-6	8,500	-0.07%
2018/04/30	13	8.44	1	8.39	8.50	12	8,527	0.14%
2018/04/25	1	8.39	0	0.00	8.53	1	8,569	0.01%
2018/04/24	7	8.51	0	0.00	8.41	7	8,593	0.08%
2018/04/23	1	8.78	1	8.68	8.68	0	8,600	0.00%
2018/04/20	2	8.83	0	0.00	8.80	2	8,620	0.02%
2018/04/18	0	0.00	10	8.80	8.83	-10	8,667	-0.12%
2018/04/17	3	8.93	3	9.01	8.79	0	8,677	0.00%
2018/04/16	0	0.00	2	9.09	9.09	-2	8,647	-0.02%
2018/04/13	2	9.15	2	9.13	9.15	0	8,663	0.00%
2018/04/12	0	0.00	5	9.23	9.17	-5	8,837	-0.06%
2018/04/11	8	9.49	0	0.00	9.31	8	8,965	0.09%
2018/04/09	1	9.52	25	9.43	9.30	-24	8,911	-0.27%
2018/04/03	0	0.00	20	9.54	9.46	-20	8,884	-0.23%
2018/04/02	0	0.00	1	9.65	9.62	-1	8,871	-0.01%
2018/03/30	0	0.00	4	9.81	9.75	-4	8,842	-0.05%
2018/03/28	14	9.85	1.1	9.80	9.79	12.9	8,847	0.15%
2018/03/27	1	9.94	3	9.95	9.85	-2	8,845	-0.02%
2018/03/26	5	9.80	2	9.80	9.74	3	8,798	0.03%
2018/03/23	12	9.61	0	0.00	9.50	12	8,849	0.14%
2018/03/22	1	9.90	7	10.10	9.86	-6	8,901	-0.07%
2018/03/21	31	10.13	0	0.00	10.00	31	8,875	0.35%
2018/03/20	7	10.05	11	9.96	9.90	-4	8,769	-0.05%
2018/03/19	0	0.00	1	10.10	10.05	-1	8,718	-0.01%
2018/03/16	6	10.17	0	0.00	10.15	6	8,684	0.07%
2018/03/15	12	10.36	10	10.45	10.20	2	8,653	0.02%
2018/03/14	1	10.10	10	10.05	10.15	-9	8,497	-0.11%
2018/03/13	4	10.20	5	10.25	10.15	-1	8,474	-0.01%
2018/03/12	12	10.23	7	10.31	10.30	5	8,410	0.06%
2018/03/09	6	9.89	20	9.84	9.92	-14	8,149	-0.17%
2018/03/08	34	10.27	21	10.24	10.05	13	8,080	0.16%
2018/03/07	20	9.84	34.8	10.07	10.15	-14.8	7,635	-0.19%
2018/03/06	7	9.35	5	9.31	9.27	2	7,659	0.03%
2018/03/05	2	9.49	4	9.40	9.31	-2	7,890	-0.03%
2018/03/01	0	0.00	10	9.45	9.55	-10	7,760	-0.13%
2018/02/27	2	9.20	6	9.17	9.08	-4	7,820	-0.05%
2018/02/26	12	9.24	9	9.18	9.12	3	7,850	0.04%
2018/02/23	10	9.10	13	9.14	9.21	-3	7,688	-0.04%
2018/02/22	7	8.76	7	8.81	8.97	0	7,626	0.00%
2018/02/21	0	0.00	1	8.51	8.52	-1	7,640	-0.01%
2018/02/12	4	8.19	11	8.14	8.21	-7	7,613	-0.09%
2018/02/09	5	8.20	2	8.25	8.30	3	7,568	0.04%
2018/02/07	10	8.76	0	0.00	8.64	10	7,487	0.13%
2018/02/06	45	8.74	51	8.50	8.51	-6	7,579	-0.08%
2018/02/05	14	9.13	23	9.30	9.31	-9	7,563	-0.12%
2018/02/02	4	9.68	16	9.71	9.61	-12	7,551	-0.16%
2018/02/01	50	10.18	24	10.11	9.85	26	7,617	0.34%
2018/01/31	23	10.16	14	10.16	10.10	9	7,394	0.12%
2018/01/30	211	10.79	209	10.62	10.40	2	7,169	0.03%	大買/大賣/
2018/01/29	249	10.61	248	10.87	11.05	1	6,499	0.02%	大買/大賣/
2018/01/26	10	9.81	15	9.79	10.05	-5	5,812	-0.09%
2018/01/24	0	0.00	70	9.38	9.36	-70	5,212	-1.34%
2018/01/23	5	9.30	20	9.34	9.20	-15	5,148	-0.29%
2018/01/19	42	9.20	0	0.00	9.20	42	5,415	0.78%
2018/01/18	20.1	9.41	3	9.28	9.28	17.1	5,457	0.31%
2018/01/17	20	9.33	41	9.37	9.33	-21	5,504	-0.38%
2018/01/16	1	9.28	29	9.30	9.20	-28	5,602	-0.50%
2018/01/12	10	9.28	4	9.25	9.20	6	5,863	0.10%
2018/01/11	0	0.00	1	9.13	9.10	-1	6,019	-0.02%
2018/01/10	1	9.11	5	9.16	9.16	-4	6,275	-0.06%
2018/01/09	8	9.15	16	9.24	9.09	-8	7,179	-0.11%
2018/01/08	42	9.48	0	0.00	9.28	42	7,609	0.55%
2018/01/05	1	9.45	0	0.00	9.36	1	7,690	0.01%
2018/01/04	0.1	9.10	1	9.15	9.15	-0.9	7,764	-0.01%
2018/01/03	0	0.00	35	9.09	9.07	-35	7,854	-0.45%
2018/01/02	5	9.02	0	0.00	9.02	5	7,838	0.06%