矽統 (2363)-日盛-和美券商分點個股進出

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
59.3
漲跌
▲3.6
漲幅
+6.46%
成交量
78,737張
產業
上市半導體類股▲1.00%
769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-和美券商分點個股進出

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-和美券商分點個股進出
日盛-和美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	2	18.70	0	0.00	18.70	2	2,377	0.08%
2023/03/31	0	0.00	3	18.80	18.80	-3	2,378	-0.13%
2023/03/29	1	18.50	0	0.00	18.40	1	2,382	0.04%
2023/03/28	0	0.00	1	18.70	18.60	-1	2,393	-0.04%
2023/03/27	0	18.90	0	0.00	18.90	0	2,399	0.00%
2023/03/24	0	18.85	0.5	18.90	18.90	-0.5	2,411	-0.02%
2023/03/21	5	18.95	3	18.92	18.90	2	2,501	0.08%
2023/03/20	1	18.75	0	0.00	18.75	1	2,493	0.04%
2023/03/17	0	0.00	8	18.59	18.75	-8	2,500	-0.32%
2023/03/16	2	18.23	6	18.33	18.10	-4	2,482	-0.16%
2023/03/15	1	18.40	3	18.45	18.40	-2	2,485	-0.08%
2023/03/14	1	18.30	0	0.00	18.30	1	2,503	0.04%
2023/03/13	0	0.00	12	18.53	18.45	-12	2,523	-0.48%
2023/03/10	3	18.53	5	18.50	18.55	-2	2,519	-0.08%
2023/03/09	1	19.10	1	19.05	18.90	0	2,567	0.00%
2023/03/08	1	18.60	3	18.83	18.90	-2	2,646	-0.08%
2023/03/07	1	18.60	0	0.00	18.80	1	2,610	0.04%
2023/03/06	4	18.88	5	18.83	18.75	-1	2,578	-0.04%
2023/03/03	8	18.65	5	18.75	18.70	3	2,542	0.12%
2023/03/02	1	18.50	0.5	18.50	18.50	0.5	2,473	0.02%
2023/03/01	4	18.43	8	18.24	18.40	-4	2,456	-0.16%
2023/02/24	11	18.67	7	18.61	18.45	4	2,439	0.16%
2023/02/23	5	18.69	6	18.40	18.80	-1	2,341	-0.04%
2023/02/22	1	17.85	2	17.85	17.85	-1	2,203	-0.05%
2023/02/21	1	18.05	0	0.00	18.10	1	2,206	0.05%
2023/02/20	1	18.15	0	0.00	18.15	1	2,224	0.04%
2023/02/16	2	17.70	5	17.80	17.80	-3	2,274	-0.13%
2023/02/14	0	0.00	10	17.75	17.80	-10	2,387	-0.42%
2023/02/13	10	17.53	5	17.60	17.55	5	2,472	0.20%
2023/02/10	10	17.75	0	0.00	17.60	10	2,507	0.40%
2023/02/08	4	18.23	14	18.22	18.25	-10	2,557	-0.39%
2023/02/07	1	17.85	0	0.00	18.00	1	2,521	0.04%
2023/02/06	10	17.90	1	17.90	17.85	9	2,516	0.36%
2023/02/03	5	18.00	5	18.10	18.10	0	2,512	0.00%
2023/02/02	0	0.00	5	18.14	18.45	-5	2,443	-0.20%
2023/01/31	1	17.20	2	17.25	17.30	-1	2,247	-0.04%
2023/01/30	0	0.00	2	17.18	17.15	-2	2,226	-0.09%
2023/01/17	2	16.63	1	16.70	16.70	1	2,192	0.05%
2023/01/09	1	16.90	1.1	16.90	16.85	-0.1	2,240	0.00%
2023/01/06	0	0.00	10	16.60	16.55	-10	2,226	-0.45%
2023/01/03	0	0.00	1	16.25	16.20	-1	2,273	-0.04%
2022/12/30	1	16.30	0	0.00	16.25	1	2,272	0.04%
2022/12/29	0	0.00	1	16.30	16.25	-1	2,268	-0.04%
2022/12/28	16	16.82	5	16.73	16.60	11	2,261	0.49%
2022/12/27	0	0.00	1	16.70	16.80	-1	2,197	-0.05%
2022/12/26	1.6	15.93	0	0.00	15.90	1.6	2,089	0.08%
2022/12/23	1	15.95	0	0.00	15.95	1	2,111	0.05%
2022/12/22	0	0.00	1	16.10	16.10	-1	2,121	-0.05%
2022/12/20	1	15.90	0	0.00	15.70	1	2,155	0.05%
2022/12/19	0	16.60	0	0.00	16.10	0	2,157	0.00%
2022/12/16	1	16.55	0	0.00	16.60	1	2,147	0.05%
2022/12/14	1	17.10	1.4	16.99	17.05	-0.4	2,130	-0.02%
2022/12/13	0.4	16.60	0	0.00	16.60	0.4	2,012	0.02%
2022/12/09	1	16.70	0	0.00	16.70	1	2,017	0.05%
2022/12/08	1	16.60	1	16.60	16.45	0	2,037	0.00%
2022/12/07	2	17.00	0	0.00	16.70	2	2,019	0.10%
2022/12/05	1	17.55	0	0.00	17.55	1	1,984	0.05%
2022/12/01	0	17.75	1	17.90	17.65	-1	1,981	-0.05%
2022/11/30	4	17.74	5	17.74	17.85	-1	1,926	-0.05%
2022/11/29	0	0.00	1	16.80	16.90	-1	1,819	-0.05%
2022/11/28	0	0.00	1	16.85	16.90	-1	1,830	-0.05%
2022/11/25	0.1	16.95	1	16.90	16.90	-0.9	1,846	-0.05%
2022/11/24	2	16.85	0	0.00	17.00	2	1,848	0.11%
2022/11/14	1	16.65	10	16.80	16.80	-9	2,184	-0.41%
2022/11/11	10	16.70	2	17.23	16.65	8	2,209	0.36%
2022/11/09	0	0.00	1	16.40	16.40	-1	2,258	-0.04%
2022/11/07	1	16.05	2.1	16.32	16.25	-1.1	2,359	-0.05%
2022/11/04	0	0.00	2	15.58	15.75	-2	2,371	-0.08%
2022/11/02	2	15.60	1	15.55	15.55	1	2,456	0.04%
2022/11/01	0	0.00	2	15.43	15.50	-2	2,446	-0.08%
2022/10/31	1	15.15	1	15.20	15.20	0	2,460	0.00%
2022/10/28	20	15.05	0	0.00	14.95	20	2,460	0.81%
2022/10/27	2	15.13	1	15.20	15.20	1	2,455	0.04%
2022/10/26	0	0.00	1.5	15.00	14.95	-1.5	2,461	-0.06%
2022/10/25	2	15.05	0	0.00	15.05	2	2,467	0.08%
2022/10/24	1	15.45	3	15.48	15.20	-2	2,475	-0.08%
2022/10/20	2	15.15	0	0.00	15.20	2	2,493	0.08%
2022/10/19	1	15.55	0	0.00	15.55	1	2,502	0.04%
2022/10/14	1.5	15.40	1	15.50	15.55	0.5	2,555	0.02%
2022/10/13	1	14.90	20	14.95	14.85	-19	2,557	-0.74%
2022/10/12	2	15.78	1	15.90	15.70	1	2,536	0.04%
2022/10/11	1	16.50	35	16.15	16.15	-34	2,555	-1.33%
2022/10/07	1	17.10	0	0.00	17.10	1	2,569	0.04%
2022/10/05	0	0.00	2	17.35	17.35	-2	2,606	-0.08%
2022/10/04	0	0.00	1	17.20	17.20	-1	2,616	-0.04%
2022/10/03	1	16.90	0	0.00	16.65	1	2,608	0.04%
2022/09/30	0	0.00	2	16.30	16.80	-2	2,643	-0.08%
2022/09/29	4	16.85	1	17.10	16.80	3	2,669	0.11%
2022/09/28	8.8	17.12	0	0.00	16.60	8.8	2,681	0.33%
2022/09/27	1	17.45	1	17.60	17.60	0	2,671	0.00%
2022/09/26	1	17.75	0	0.00	17.70	1	2,700	0.04%
2022/09/23	1	18.45	0	0.00	18.30	1	2,734	0.04%
2022/09/22	2	18.20	1	18.20	18.30	1	2,782	0.04%
2022/09/20	2	18.93	1	18.90	18.75	1	2,800	0.04%
2022/09/19	1	18.90	0	0.00	18.65	1	2,821	0.04%
2022/09/16	3	19.05	0	0.00	18.90	3	2,833	0.11%
2022/09/15	1	19.40	4	19.48	19.35	-3	2,863	-0.10%
2022/09/14	1	18.60	1	18.50	18.85	0	2,857	0.00%
2022/09/13	11	19.00	0	0.00	19.00	11	2,875	0.38%
2022/09/08	3	18.60	0	0.00	18.60	3	2,948	0.10%
2022/09/06	28	19.16	0	0.00	18.85	28	2,947	0.95%
2022/09/01	5	20.10	0	0.00	20.10	5	2,954	0.17%
2022/08/30	1	20.05	10	20.25	20.25	-9	2,952	-0.30%
2022/08/29	2	19.93	2	20.05	20.00	0	2,947	0.00%
2022/08/26	2	20.65	0	0.00	20.65	2	2,951	0.07%
2022/08/24	23	20.71	0	0.00	20.45	23	2,934	0.78%
2022/08/23	12.6	23.73	1	23.90	23.70	11.6	2,825	0.41%
2022/08/22	0	0.00	7	23.91	23.90	-7	2,700	-0.26%
2022/08/19	1	23.55	2	23.65	23.70	-1	2,623	-0.04%
2022/08/18	11	23.40	17	23.44	23.50	-6	2,578	-0.23%
2022/08/17	10	23.45	19	23.44	23.35	-9	2,544	-0.35%
2022/08/16	2	22.93	14	22.98	23.05	-12	2,493	-0.48%
2022/08/15	9	22.72	6	22.71	22.95	3	2,403	0.12%
2022/08/12	10	21.60	4	21.69	21.80	6	2,242	0.27%
2022/08/11	2	21.38	4	21.38	21.20	-2	2,207	-0.09%
2022/08/10	0	0.00	2.6	20.77	20.80	-2.6	2,152	-0.12%
2022/08/09	10	19.70	8	20.09	20.05	2	2,098	0.10%
2022/08/05	0	0.00	32	19.80	19.90	-32	2,122	-1.51%
2022/08/04	1	19.45	0	0.00	19.30	1	2,122	0.05%
2022/08/03	1	19.40	0	0.00	19.35	1	2,125	0.05%
2022/08/02	1	19.50	0	0.00	19.55	1	2,134	0.05%
2022/08/01	2	19.65	1	19.95	19.95	1	2,140	0.05%
2022/07/28	3	19.90	1	19.85	19.40	2	2,167	0.09%
2022/07/26	24	19.70	0	0.00	19.45	24	2,161	1.11%
2022/07/25	3	19.88	0	0.00	20.00	3	2,177	0.14%
2022/07/22	2	20.18	6	20.23	20.10	-4	2,339	-0.17%
2022/07/21	1	20.50	21	20.49	20.30	-20	2,374	-0.84%
2022/07/20	1	19.80	0	0.00	19.75	1	2,325	0.04%
2022/07/19	1	19.50	2	19.40	19.70	-1	2,362	-0.04%
2022/07/18	1	19.70	1	19.80	19.70	0	2,354	0.00%
2022/07/14	1	18.25	1	18.70	18.90	0	2,305	0.00%
2022/07/13	0	0.00	162	18.75	18.75	-162	2,289	-7.08%	大賣/鉅額交易
2022/07/11	1	19.05	0	0.00	19.10	1	2,268	0.04%
2022/07/08	2	19.03	2	19.23	19.25	0	2,266	0.00%
2022/07/06	0.9	18.60	0	0.00	18.00	0.9	2,235	0.04%
2022/07/05	1	18.50	0	0.00	18.60	1	2,251	0.04%
2022/07/04	0	0.00	1	18.05	18.00	-1	2,235	-0.04%
2022/07/01	1	19.25	0	0.00	18.30	1	2,228	0.04%
2022/06/30	2	19.38	0	0.00	19.20	2	2,182	0.09%
2022/06/29	2.1	20.25	0	0.00	20.15	2.1	2,141	0.10%
2022/06/28	2	20.38	1	20.80	20.40	1	2,147	0.05%
2022/06/27	2.1	20.83	1	20.85	20.85	1.1	2,160	0.05%
2022/06/24	5	20.68	0	0.00	20.30	5	2,159	0.23%
2022/06/23	3.1	20.94	0	0.00	20.45	3.1	2,159	0.14%
2022/06/22	1	21.15	0	0.00	21.15	1	2,131	0.05%
2022/06/21	0	0.00	1	21.90	21.90	-1	2,141	-0.05%
2022/06/20	2	21.48	0	0.00	21.10	2	2,186	0.09%
2022/06/17	1	22.15	0.5	22.10	21.85	0.5	2,188	0.02%
2022/06/16	3	22.75	1.7	23.02	22.40	1.3	2,273	0.06%
2022/06/14	1	22.55	0	0.00	22.75	1	2,381	0.04%
2022/06/13	1	23.15	0	0.00	22.95	1	2,416	0.04%
2022/06/10	0	0.00	2	23.53	23.55	-2	2,457	-0.08%
2022/06/09	1	23.40	0	0.00	23.40	1	2,624	0.04%
2022/06/08	3	23.55	10	23.64	23.45	-7	2,771	-0.25%
2022/06/07	0	0.00	23	23.50	23.40	-23	2,795	-0.82%
2022/06/06	0	0.00	1	23.60	23.50	-1	2,853	-0.04%
2022/06/02	2	23.28	0	0.00	23.30	2	2,901	0.07%
2022/06/01	0	0.00	4	23.45	23.40	-4	2,941	-0.14%
2022/05/31	10	23.20	0	0.00	23.15	10	2,938	0.34%
2022/05/27	3	22.90	0	0.00	22.85	3	3,005	0.10%
2022/05/26	1	22.90	0	0.00	22.85	1	3,070	0.03%
2022/05/24	0	0.00	5	23.10	22.95	-5	3,177	-0.16%
2022/05/19	0	0.00	10	22.85	23.45	-10	3,219	-0.31%
2022/05/18	1	23.35	5	23.49	23.40	-4	3,233	-0.12%
2022/05/17	0	0.00	2	23.00	23.05	-2	3,238	-0.06%
2022/05/16	1	22.70	1	22.80	22.50	0	3,251	0.00%
2022/05/13	2	22.28	1	22.40	22.35	1	3,274	0.03%
2022/05/11	1	22.75	0	0.00	22.55	1	3,308	0.03%
2022/05/05	0	0.00	2	23.03	22.95	-2	3,498	-0.06%
2022/05/04	2	22.40	0	0.00	22.55	2	3,571	0.06%
2022/04/29	5	22.70	1	22.75	22.40	4	3,637	0.11%
2022/04/28	1	23.05	1	22.55	22.45	0	3,647	0.00%
2022/04/27	0	0.00	12	21.18	21.65	-12	3,490	-0.34%
2022/04/25	2.1	22.11	5	22.13	22.05	-2.9	3,516	-0.08%
2022/04/22	3	23.22	0	0.00	23.15	3	3,589	0.08%
2022/04/21	5	23.65	11	23.78	23.60	-6	3,624	-0.17%
2022/04/20	0	0.00	2	23.30	23.50	-2	3,669	-0.05%
2022/04/19	13	23.31	0	0.00	23.25	13	3,702	0.35%
2022/04/18	0	0.00	15	23.17	23.25	-15	3,769	-0.40%
2022/04/13	3	23.57	4.2	23.49	23.65	-1.2	3,976	-0.03%
2022/04/12	2	22.95	2	23.08	22.90	0	4,020	0.00%
2022/04/11	11	23.09	2	22.95	22.90	9	4,088	0.22%
2022/04/08	2	23.63	0	0.00	23.60	2	4,183	0.05%
2022/04/07	10	23.85	4	23.45	23.35	6	4,381	0.14%
2022/04/06	1	23.85	0	0.00	23.95	1	4,413	0.02%
2022/03/31	2	24.10	0	0.00	24.10	2	4,612	0.04%
2022/03/30	12	24.32	0	0.00	24.35	12	4,684	0.26%
2022/03/29	1	24.15	10	24.30	24.30	-9	4,707	-0.19%
2022/03/28	2	24.03	0	0.00	24.20	2	4,746	0.04%
2022/03/25	0	0.00	1	24.15	24.10	-1	4,776	-0.02%
2022/03/24	0	0.00	1	24.10	24.30	-1	4,797	-0.02%
2022/03/23	1	24.40	0.6	24.40	24.35	0.4	4,820	0.01%
2022/03/22	2	24.30	1	24.30	24.35	1	4,868	0.02%
2022/03/21	1	24.15	10.1	24.20	24.15	-9.1	4,892	-0.19%
2022/03/18	0	24.00	13	24.06	24.05	-13	4,873	-0.27%
2022/03/17	0	0.00	2	24.08	23.90	-2	4,886	-0.04%
2022/03/16	6	23.69	0	0.00	23.60	6	4,945	0.12%
2022/03/15	14	23.56	5	23.46	23.35	9	5,048	0.18%
2022/03/14	2	23.95	10	23.97	24.00	-8	5,213	-0.15%
2022/03/11	1	22.80	3	23.05	23.40	-2	5,234	-0.04%
2022/03/09	4	21.86	5	21.63	22.10	-1	5,490	-0.02%
2022/03/08	1	21.90	1	22.25	21.30	0	6,100	0.00%
2022/03/07	14	22.15	0	0.00	22.20	14	6,536	0.21%
2022/03/04	1	23.05	1	23.30	23.00	0	6,816	0.00%
2022/03/03	23	23.30	0	0.00	23.30	23	6,976	0.33%
2022/03/01	1	22.25	3	23.05	23.10	-2	7,282	-0.03%
2022/02/25	11	22.24	10	22.35	22.15	1	7,324	0.01%
2022/02/24	1	22.10	0	0.00	21.95	1	7,603	0.01%
2022/02/23	0	0.00	0.4	22.90	22.90	-0.4	7,994	-0.01%
2022/02/21	0	0.00	1	23.05	23.25	-1	9,920	-0.01%
2022/02/18	1	23.00	4.1	22.96	23.20	-3.1	10,370	-0.03%
2022/02/17	1	23.30	6	23.40	23.30	-5	10,630	-0.05%
2022/02/16	8	23.40	9	23.34	23.35	-1	10,815	-0.01%
2022/02/15	2	23.08	1	23.15	22.95	1	11,058	0.01%
2022/02/14	12	22.93	0	0.00	22.80	12	11,312	0.11%
2022/02/11	0	0.00	1	23.85	23.80	-1	11,390	-0.01%
2022/02/10	0	0.00	2	24.00	23.85	-2	11,848	-0.02%
2022/02/09	0	0.00	3	23.93	23.95	-3	12,061	-0.02%
2022/02/08	1	23.40	2	23.35	23.35	-1	12,303	-0.01%
2022/02/07	10	22.70	12	22.48	22.80	-2	12,341	-0.02%
2022/01/26	3	22.27	2	22.40	22.35	1	12,459	0.01%
2022/01/25	5	22.94	22	22.88	22.80	-17	12,781	-0.13%
2022/01/24	2	23.18	2	23.23	23.20	0	12,900	0.00%
2022/01/21	3	23.80	1	24.00	23.75	2	12,988	0.02%
2022/01/20	1	24.30	1	24.20	24.30	0	13,139	0.00%
2022/01/19	0	0.00	2	24.15	24.15	-2	13,346	-0.01%
2022/01/18	3	24.62	2	24.68	24.50	1	13,490	0.01%
2022/01/17	1	24.70	5.2	24.55	24.70	-4.2	13,597	-0.03%
2022/01/14	3	24.05	2	24.05	24.05	1	13,645	0.01%
2022/01/13	1	24.25	1	24.30	24.35	0	13,738	0.00%
2022/01/12	17	23.89	1	23.90	23.90	16	13,806	0.12%
2022/01/11	3	24.00	0	0.00	23.85	3	13,874	0.02%
2022/01/10	12	24.41	1	24.25	24.20	11	13,892	0.08%
2022/01/07	3.2	24.50	1	24.45	24.45	2.2	14,101	0.02%
2022/01/06	12	25.03	1	24.90	24.90	11	14,100	0.08%
2022/01/05	3	25.22	4	25.51	25.20	-1	14,173	-0.01%
2022/01/04	18	25.40	0	0.00	25.30	18	14,227	0.13%
2022/01/03	12	25.79	0	0.00	25.75	12	14,271	0.08%
2021/12/30	2	26.30	20.1	26.28	26.30	-18.1	14,351	-0.13%
2021/12/29	4	25.89	6	25.98	25.90	-2	14,346	-0.01%
2021/12/28	2	25.90	3	26.17	25.80	-1	14,537	-0.01%
2021/12/27	1	25.80	8	25.81	25.80	-7	14,593	-0.05%
2021/12/24	4	25.56	2	25.80	25.50	2	14,676	0.01%
2021/12/23	2	25.50	3	25.55	25.50	-1	14,750	-0.01%
2021/12/22	1	25.35	1	25.55	25.25	0	14,909	0.00%
2021/12/21	1	25.45	0.5	25.20	25.20	0.5	14,934	0.00%
2021/12/20	6	25.17	11	25.13	25.10	-5	14,974	-0.03%
2021/12/17	2	25.30	2	25.20	25.20	0	15,111	0.00%
2021/12/16	3	25.60	1	26.10	25.60	2	15,187	0.01%
2021/12/15	4	25.40	4	25.49	25.55	0	15,263	0.00%
2021/12/14	5	25.19	2	25.13	25.20	3	15,406	0.02%
2021/12/13	3	25.70	1	25.75	25.70	2	15,642	0.01%
2021/12/10	8	25.63	62	25.60	25.55	-54	15,772	-0.34%
2021/12/09	6	26.22	10	26.15	26.05	-4	15,881	-0.03%
2021/12/08	5	26.32	9	26.84	26.25	-4	16,054	-0.02%
2021/12/07	33	26.26	5	26.15	26.25	28	16,466	0.17%
2021/12/06	11	26.54	9	26.51	26.65	2	17,210	0.01%
2021/12/03	1.1	26.85	31	26.67	26.75	-29.9	17,898	-0.17%
2021/12/02	137	26.53	42	26.31	26.05	95	18,893	0.50%	大買/
2021/12/01	15	26.52	24.3	26.50	26.85	-9.3	21,956	-0.04%
2021/11/30	23	25.97	44.3	26.00	25.75	-21.3	23,630	-0.09%
2021/11/29	13	24.67	16	24.90	24.85	-3	24,182	-0.01%
2021/11/26	23	25.40	20	25.97	25.20	3	24,439	0.01%
2021/11/25	10	25.66	4	25.79	25.55	6	24,500	0.02%
2021/11/24	6	25.49	12	25.67	25.70	-6	24,757	-0.02%
2021/11/23	31	25.54	17.2	25.57	25.55	13.8	24,868	0.06%
2021/11/22	40	26.22	28	26.36	26.00	12	25,040	0.05%
2021/11/19	32	26.85	55.4	27.78	26.60	-23.4	25,143	-0.09%
2021/11/18	9	26.04	1	26.40	26.00	8	23,899	0.03%
2021/11/17	6.1	26.30	62	25.99	26.60	-55.9	24,198	-0.23%
2021/11/16	23.9	25.76	26.1	25.92	25.75	-2.2	23,951	-0.01%
2021/11/15	15	25.46	14.1	25.52	25.50	0.9	23,867	0.00%
2021/11/12	16	25.18	3	25.30	25.00	13	24,105	0.05%
2021/11/11	22.8	25.42	33	25.46	25.45	-10.2	24,211	-0.04%
2021/11/10	13	24.85	5	24.85	24.85	8	24,325	0.03%
2021/11/09	88.1	25.65	25	25.28	25.25	63.1	24,701	0.26%
2021/11/08	9	25.24	10.1	25.38	25.40	-1.1	24,982	0.00%
2021/11/05	6	25.09	28	25.15	25.25	-22	25,683	-0.09%
2021/11/04	39	24.50	3	24.72	24.45	36	26,515	0.14%
2021/11/03	42	24.14	6	24.56	24.55	36	27,576	0.13%
2021/11/02	2	24.53	12	25.16	24.30	-10	28,902	-0.03%
2021/11/01	6	24.03	19.2	24.47	24.45	-13.2	31,450	-0.04%
2021/10/29	23	24.02	8	24.01	23.90	15	33,638	0.04%
2021/10/28	4	24.48	5	24.25	24.25	-1	34,847	0.00%
2021/10/27	1	24.80	9	24.68	24.85	-8	35,551	-0.02%
2021/10/26	21	24.51	18	24.35	24.20	3	37,758	0.01%
2021/10/25	24.4	24.17	7	24.26	24.35	17.4	38,110	0.05%
2021/10/22	5	24.40	4	24.43	24.40	1	38,221	0.00%
2021/10/21	12	24.13	6.3	24.34	23.85	5.7	38,369	0.01%
2021/10/20	6	24.09	3	24.13	24.05	3	38,612	0.01%
2021/10/19	14	23.84	21	24.10	24.05	-7	38,817	-0.02%
2021/10/18	19	23.76	8	23.96	23.60	11	39,240	0.03%
2021/10/15	2	23.90	4	23.93	23.85	-2	39,725	-0.01%
2021/10/14	4	23.16	34	22.98	23.15	-30	39,654	-0.08%
2021/10/13	5	23.40	3	22.83	22.80	2	39,685	0.01%
2021/10/12	10.1	23.96	10	23.43	23.65	0.1	39,739	0.00%
2021/10/08	13	24.52	2	24.38	24.25	11	39,992	0.03%
2021/10/07	24.7	24.88	15	24.69	24.65	9.7	40,374	0.02%
2021/10/06	27.4	23.95	13.3	24.26	24.10	14	41,904	0.03%
2021/10/05	4	23.38	5.8	23.50	24.00	-1.8	43,296	0.00%
2021/10/04	12	23.46	22	23.61	23.00	-10	43,223	-0.02%
2021/10/01	15	24.59	17	24.20	24.10	-2	43,315	0.00%
2021/09/30	10	25.23	8	25.22	25.30	2	43,355	0.00%
2021/09/29	14	25.00	1	25.45	24.90	13	43,544	0.03%
2021/09/28	6	26.19	1	26.25	26.05	5	44,063	0.01%
2021/09/27	3	26.70	4	26.78	26.50	-1	44,114	0.00%
2021/09/24	7	26.85	3	26.73	26.80	4	44,145	0.01%
2021/09/23	8	26.54	3	26.42	26.25	5	44,083	0.01%
2021/09/22	12	26.00	14	26.13	26.05	-2	44,133	0.00%
2021/09/17	10	26.82	25	26.93	27.00	-15	44,073	-0.03%
2021/09/16	20	27.06	5	27.14	26.80	15	43,959	0.03%
2021/09/15	3	26.95	1	27.15	26.85	2	43,793	0.00%
2021/09/14	10	27.41	21	27.29	27.15	-11	43,716	-0.03%
2021/09/13	24	27.45	11	27.31	27.30	13	43,573	0.03%
2021/09/10	68	28.02	45.6	28.02	27.95	22.4	43,362	0.05%
2021/09/09	338	27.94	331	27.87	27.75	7	42,888	0.02%	大買/大賣/
2021/09/08	46	27.44	41	27.45	27.05	5	42,075	0.01%
2021/09/07	70	29.16	87	28.58	28.40	-17	41,379	-0.04%
2021/09/06	159	29.52	153	29.58	30.20	6	40,346	0.01%	大買/大賣/
2021/09/03	64	28.15	387	27.44	28.80	-323	36,730	-0.88%	大賣/鉅額交易
2021/09/02	43	27.19	33	27.04	26.20	10	34,741	0.03%
2021/09/01	21.2	25.98	64	26.31	27.05	-42.8	34,525	-0.12%
2021/08/31	12	25.45	15	25.70	25.70	-3	34,291	-0.01%
2021/08/30	19	27.56	19	27.70	27.80	0	34,118	0.00%
2021/08/27	8	27.24	9	27.34	27.35	-1	33,923	0.00%
2021/08/26	38	27.68	40	27.67	27.20	-2	34,011	-0.01%
2021/08/25	12	27.35	11	27.42	27.00	1	33,962	0.00%
2021/08/24	57	27.17	37	26.62	26.65	20	33,608	0.06%
2021/08/23	18	26.25	14	26.41	26.95	4	33,387	0.01%
2021/08/20	7	24.81	30	24.85	24.80	-23	33,119	-0.07%
2021/08/19	40	25.06	26	24.68	24.60	14	33,003	0.04%
2021/08/18	46	24.51	34	24.67	25.70	12	33,223	0.04%
2021/08/17	27.2	25.09	15	25.24	24.10	12.2	33,752	0.04%
2021/08/16	31	24.83	37	24.90	24.90	-6	33,505	-0.02%
2021/08/13	25	26.32	13	25.65	25.55	12	33,200	0.04%
2021/08/12	30	27.18	27	27.41	26.90	3	32,832	0.01%
2021/08/11	81	27.34	146.3	27.10	26.50	-65.3	32,317	-0.20%	大賣/
2021/08/10	216	28.27	239.3	28.06	28.10	-23.3	31,599	-0.07%	大買/大賣/
2021/08/09	116	29.57	111.1	29.96	29.35	4.9	30,664	0.02%	大買/大賣/
2021/08/06	173	30.48	207.5	29.88	29.25	-34.5	29,741	-0.12%	大買/大賣/
2021/08/05	132	30.38	157.5	30.48	30.65	-25.5	28,528	-0.09%	大買/大賣/
2021/08/04	194.2	28.47	113.5	28.66	29.00	80.7	26,027	0.31%	大買/大賣/
2021/08/03	95	26.87	104	26.72	27.75	-9	23,989	-0.04%	大賣/
2021/08/02	43	25.69	16	25.73	25.50	27	22,932	0.12%
2021/07/30	75.2	26.02	162.3	26.40	25.60	-87.2	22,352	-0.39%	大賣/
2021/07/29	12	24.72	32	24.73	24.65	-20	20,122	-0.10%
2021/07/28	50	23.04	25	23.46	23.50	25	19,872	0.13%
2021/07/27	88	25.02	44	24.75	24.55	44	20,121	0.22%
2021/07/26	25	24.65	17.1	24.69	24.95	7.9	20,232	0.04%
2021/07/23	8	24.28	3	24.65	24.15	5	20,526	0.02%
2021/07/22	9.4	24.31	22	24.35	24.35	-12.6	21,128	-0.06%
2021/07/21	35	23.79	28	23.80	23.80	7	22,342	0.03%
2021/07/20	16	22.88	8	22.78	22.70	8	22,607	0.04%
2021/07/19	6	23.49	8	23.57	23.45	-2	23,761	-0.01%
2021/07/16	2	23.65	9	23.73	24.00	-7	24,118	-0.03%
2021/07/15	21	23.60	12	24.03	24.20	9	24,197	0.04%
2021/07/14	18	23.56	185	23.79	23.35	-167	24,228	-0.69%	大賣/鉅額交易
2021/07/13	402	25.37	401	25.51	24.50	1	24,184	0.00%	大買/大賣/
2021/07/12	201	24.58	141	24.49	24.65	60	22,801	0.26%	大買/大賣/
2021/07/09	75.3	22.53	5	22.53	22.45	70.3	21,461	0.33%
2021/07/08	16	22.66	9	22.68	22.50	7	21,806	0.03%
2021/07/07	5	22.24	5	22.45	22.30	0	22,353	0.00%
2021/07/06	38	22.23	10	22.26	22.15	28	22,663	0.12%
2021/07/05	23	22.56	32.1	22.32	22.90	-9.1	22,708	-0.04%
2021/07/02	0	0.00	41	21.44	21.55	-41	22,481	-0.18%
2021/07/01	17	21.45	1	21.10	21.15	16	22,737	0.07%
2021/06/30	1	21.60	1	21.80	21.55	0	23,033	0.00%
2021/06/29	4	21.35	1.3	21.62	21.30	2.7	23,082	0.01%
2021/06/28	2	21.43	13	21.60	21.75	-11	23,092	-0.05%
2021/06/25	0	0.00	4	21.75	21.45	-4	23,186	-0.02%
2021/06/24	3	21.57	69.9	21.47	21.55	-66.9	23,252	-0.29%
2021/06/23	0	0.00	5	21.27	21.30	-5	23,282	-0.02%
2021/06/22	0	0.00	16	21.14	20.85	-16	23,386	-0.07%
2021/06/21	11.2	20.78	8	20.84	20.65	3.2	23,434	0.01%
2021/06/18	16	21.63	11	21.64	21.40	5	24,068	0.02%
2021/06/17	0	0.00	17	21.59	21.90	-17	24,802	-0.07%
2021/06/16	8.1	21.47	5	21.88	21.25	3.1	25,304	0.01%
2021/06/15	2	22.00	7.2	22.10	21.95	-5.2	26,279	-0.02%
2021/06/11	0	0.00	12	21.97	21.70	-12	26,200	-0.05%
2021/06/10	13	21.68	1	21.85	21.75	12	26,202	0.05%
2021/06/09	30.1	21.93	10.2	21.98	21.95	19.9	26,084	0.08%
2021/06/08	0	0.00	6.1	21.49	21.65	-6.1	25,538	-0.02%
2021/06/07	6	20.97	5	21.17	21.05	1	25,482	0.00%
2021/06/04	8	21.21	12	21.46	21.10	-4	25,388	-0.02%
2021/06/03	4	21.55	5	21.82	21.90	-1	25,315	0.00%
2021/06/02	17	21.83	3	21.80	21.50	14	25,091	0.06%
2021/06/01	1	21.45	9	21.64	21.45	-8	24,765	-0.03%
2021/05/31	19	21.20	11.1	21.58	21.20	8	24,673	0.03%
2021/05/28	29	21.09	4	21.29	21.15	25	24,555	0.10%
2021/05/27	16	20.52	6	20.60	20.80	10	24,655	0.04%
2021/05/26	20	20.77	13.3	20.81	20.75	6.7	24,700	0.03%
2021/05/25	102.1	21.31	109.9	21.52	21.50	-7.8	24,384	-0.03%	大買/大賣/
2021/05/24	2	19.28	4	19.60	19.70	-2	23,592	-0.01%
2021/05/21	0	0.00	3	19.17	19.10	-3	23,619	-0.01%
2021/05/20	2	18.83	1	19.50	18.90	1	23,705	0.00%
2021/05/19	18.4	19.10	26.4	19.16	19.55	-8	23,679	-0.03%
2021/05/18	88	18.50	3.3	18.15	18.75	84.7	23,624	0.36%
2021/05/17	10.3	17.47	97.5	17.29	17.05	-87.2	23,690	-0.37%
2021/05/14	14.2	19.19	8.4	19.38	18.70	5.8	23,551	0.02%
2021/05/13	13.2	18.84	33	18.99	19.00	-19.8	23,366	-0.08%
2021/05/12	15.3	19.30	10	19.06	18.90	5.3	23,170	0.02%
2021/05/11	26.5	20.95	4	21.03	20.80	22.5	22,941	0.10%
2021/05/10	13.2	22.40	4	22.28	22.25	9.2	22,796	0.04%
2021/05/07	5.3	22.91	31	23.05	23.25	-25.7	22,644	-0.11%
2021/05/06	10	22.12	3	22.37	22.15	7	22,446	0.03%
2021/05/05	12	22.70	11.1	22.66	22.00	0.9	22,372	0.00%
2021/05/04	23.2	21.84	37.2	22.57	22.50	-14.1	22,259	-0.06%
2021/05/03	16.6	23.97	6.7	24.33	23.30	9.9	21,948	0.05%
2021/04/29	184.7	25.75	101.9	25.32	25.30	82.9	22,047	0.38%	大買/大賣/
2021/04/28	47.4	26.34	31.5	26.43	26.70	15.9	21,976	0.07%
2021/04/27	187	25.99	94.6	25.61	26.00	92.4	22,434	0.41%	大買/
2021/04/26	35	24.76	31	24.79	24.80	4	21,944	0.02%
2021/04/23	48.2	21.73	86.4	21.70	22.55	-38.2	21,284	-0.18%
2021/04/22	31.5	20.77	42	21.41	20.50	-10.5	20,128	-0.05%
2021/04/21	20.5	21.03	13	20.96	20.90	7.5	19,705	0.04%
2021/04/20	68.2	21.33	26	21.21	21.20	42.2	19,587	0.22%
2021/04/19	13	20.94	26	20.72	21.00	-13	19,504	-0.07%
2021/04/16	126	20.37	8	20.53	20.55	118	19,257	0.61%	大買/鉅額交易
2021/04/15	15	20.04	16.1	20.12	20.10	-1.1	19,080	-0.01%
2021/04/14	28	19.63	14	20.22	19.80	14	18,920	0.07%
2021/04/13	118	21.43	146.2	21.37	20.30	-28.2	18,627	-0.15%	大買/大賣/
2021/04/12	15	20.58	7	20.91	20.60	8	17,965	0.04%
2021/04/09	4	20.23	76	20.13	20.05	-72	17,702	-0.41%
2021/04/08	12	19.73	20	19.97	19.95	-8	17,572	-0.05%
2021/04/07	19	19.46	18	19.30	19.25	1	17,205	0.01%
2021/04/06	11	19.00	6	19.05	19.10	5	17,117	0.03%
2021/04/01	15	18.62	27.2	18.88	18.55	-12.2	17,121	-0.07%
2021/03/31	1	18.80	8	18.70	18.65	-7	17,081	-0.04%
2021/03/30	2	18.60	14	18.61	18.65	-12	17,135	-0.07%
2021/03/29	17	18.48	1	18.50	18.35	16	17,362	0.09%
2021/03/26	8	18.36	8	18.61	18.35	0	17,325	0.00%
2021/03/25	6	18.41	20	18.25	18.20	-14	17,241	-0.08%
2021/03/24	1	18.30	54	18.25	18.30	-53	17,159	-0.31%
2021/03/23	36	18.31	2	18.58	18.45	34	17,149	0.20%
2021/03/22	68	18.73	24	19.00	18.90	44	16,568	0.27%
2021/03/19	26	18.23	22.6	18.26	18.50	3.5	15,787	0.02%
2021/03/18	47.2	17.97	37	18.10	17.55	10.2	15,329	0.07%
2021/03/17	17	17.00	5	17.23	16.90	12	14,517	0.08%
2021/03/16	2	16.83	2	16.88	16.85	0	15,043	0.00%
2021/03/15	23	16.62	1	16.90	16.65	22	15,376	0.14%
2021/03/12	7	16.81	9	16.67	16.60	-2	16,595	-0.01%
2021/03/11	1	16.60	1.3	16.34	16.60	-0.3	17,823	0.00%
2021/03/10	0	0.00	0	16.90	16.00	0	18,883	0.00%
2021/03/09	3.2	15.83	0	0.00	15.85	3.2	20,295	0.02%
2021/03/08	2	16.30	0	0.00	16.00	2	21,049	0.01%
2021/03/05	4.2	16.23	0	0.00	16.15	4.2	21,536	0.02%
2021/03/04	2	16.68	32	16.61	16.55	-30	22,386	-0.13%
2021/03/03	8.3	16.70	4	17.06	17.10	4.3	22,715	0.02%
2021/03/02	41	17.45	16.2	17.63	17.00	24.8	22,914	0.11%
2021/02/26	3	16.98	3	17.13	17.15	0	23,201	0.00%
2021/02/25	4	17.15	2	17.03	17.00	2	25,293	0.01%
2021/02/24	12.1	17.07	3	17.50	16.80	9.1	26,346	0.03%
2021/02/23	53.1	17.00	5	16.90	17.20	48.1	26,401	0.18%
2021/02/22	7	17.05	2	17.18	17.00	5	26,273	0.02%
2021/02/19	1	16.60	4	17.08	17.00	-3	26,200	-0.01%
2021/02/18	4	16.60	0	0.00	16.85	4	26,146	0.02%
2021/02/17	2	16.40	21	16.55	16.70	-19	26,024	-0.07%
2021/02/05	3.1	15.63	3	15.50	15.50	0.1	25,771	0.00%
2021/02/04	2.1	15.82	1	15.85	15.70	1.1	25,743	0.00%
2021/02/03	13	15.82	27	16.04	15.80	-14	25,738	-0.05%
2021/02/02	0.1	16.05	10	16.16	16.20	-9.9	25,718	-0.04%
2021/02/01	4.1	15.72	3	15.92	15.90	1.1	25,574	0.00%
2021/01/29	8.1	16.09	5	16.25	15.50	3.1	25,475	0.01%
2021/01/28	11.1	15.99	6	16.10	16.05	5.1	25,412	0.02%
2021/01/27	3	16.63	25	16.77	16.50	-22	25,422	-0.09%
2021/01/26	24	16.76	35	16.48	16.45	-11	25,447	-0.04%
2021/01/25	33	17.28	2	16.90	16.95	31	25,381	0.12%
2021/01/22	19	17.44	25	17.23	17.30	-6	25,339	-0.02%
2021/01/21	9	17.28	8	17.23	16.75	1	24,989	0.00%
2021/01/20	76.2	18.08	109	17.78	16.60	-32.8	24,558	-0.13%	大賣/
2021/01/19	80	18.06	103.6	18.16	18.40	-23.6	23,282	-0.10%	大賣/
2021/01/18	2.4	15.94	2	16.20	16.75	0.4	22,232	0.00%
2021/01/15	9	16.51	0	0.00	16.30	9	22,298	0.04%
2021/01/14	11	16.85	0	0.00	16.85	11	22,326	0.05%
2021/01/13	22	16.75	1	17.10	16.80	21	22,593	0.09%
2021/01/12	8	16.54	13	16.81	16.45	-5	22,486	-0.02%
2021/01/11	5	17.00	4	16.86	17.20	1	22,233	0.00%
2021/01/08	14	16.69	1	16.80	16.60	13	22,116	0.06%
2021/01/07	2.2	16.40	2	16.50	16.50	0.2	22,150	0.00%
2021/01/06	60	16.60	25	16.36	16.40	35	22,402	0.16%
2021/01/05	14.4	17.05	4	16.95	17.00	10.4	22,362	0.05%
2021/01/04	10.2	16.44	0	0.00	16.70	10.2	23,348	0.04%
2020/12/31	12.8	16.98	2	17.15	17.00	10.8	24,338	0.04%
2020/12/30	10	17.56	3	17.72	17.50	7	24,317	0.03%
2020/12/29	28	18.22	2	17.63	17.60	26	24,299	0.11%
2020/12/28	11	17.95	14	17.94	18.15	-3	24,212	-0.01%
2020/12/25	6	17.30	2.2	17.48	17.30	3.8	24,012	0.02%
2020/12/24	8.1	17.33	0	0.00	17.25	8.1	24,580	0.03%
2020/12/23	5	17.75	6	17.96	17.55	-1	24,708	0.00%
2020/12/22	5	17.67	2	18.10	17.10	3	24,496	0.01%
2020/12/21	2	17.95	6	17.81	17.95	-4	24,469	-0.02%
2020/12/17	0	0.00	2	18.35	18.30	-2	24,837	-0.01%
2020/12/16	0	0.00	3	18.08	18.10	-3	24,926	-0.01%
2020/12/15	1	17.30	0	0.00	17.20	1	24,906	0.00%
2020/12/14	2	17.85	1	18.00	17.90	1	24,946	0.00%
2020/12/11	2.1	17.38	6	17.02	17.35	-3.9	25,346	-0.02%
2020/12/10	36.2	17.94	28	18.03	17.60	8.2	25,770	0.03%
2020/12/09	17.3	19.53	7	19.68	19.50	10.3	26,092	0.04%
2020/12/08	53.7	19.85	43	20.84	20.80	10.7	25,833	0.04%
2020/12/07	50	20.50	53.6	20.53	20.65	-3.6	24,665	-0.01%
2020/12/04	29	17.95	55.6	18.30	18.80	-26.6	23,431	-0.11%
2020/12/03	119	17.12	100.7	17.18	17.10	18.3	22,291	0.08%	大買/
2020/12/02	19	15.89	60	15.64	16.00	-41	21,137	-0.19%
2020/12/01	26	14.84	21	14.81	14.95	5	20,557	0.02%
2020/11/30	75.3	14.57	46	14.58	14.60	29.3	20,137	0.15%
2020/11/27	9	13.57	33	13.71	13.85	-24	19,216	-0.12%
2020/11/26	11	13.05	17	13.29	13.55	-6	18,917	-0.03%
2020/11/25	9	13.49	22	13.43	13.45	-13	18,602	-0.07%
2020/11/24	104.2	13.36	256.3	13.42	13.25	-152.1	18,030	-0.84%	大買/大賣/鉅額交易
2020/11/23	15	12.53	72.1	12.61	12.90	-57.1	15,856	-0.36%
2020/11/20	62	11.68	11	11.74	11.75	51	14,750	0.35%
2020/11/19	10	11.33	10	11.30	11.35	0	14,571	0.00%
2020/11/18	5	11.40	0.1	11.25	11.30	4.9	14,639	0.03%
2020/11/16	0	0.00	1	11.20	11.10	-1	15,115	-0.01%
2020/11/13	6	11.04	2	11.10	11.20	4	15,210	0.03%
2020/11/12	2	11.13	1	11.20	11.15	1	15,547	0.01%
2020/11/11	2	11.25	2	11.15	11.15	0	15,895	0.00%
2020/11/10	5	11.35	2	11.25	11.20	3	15,948	0.02%
2020/11/09	5	11.40	17	11.30	11.40	-12	15,935	-0.08%
2020/11/06	9	11.15	0	0.00	11.10	9	15,924	0.06%
2020/11/05	1	11.30	0	0.00	11.30	1	16,133	0.01%
2020/11/04	12	11.48	29	11.42	11.45	-17	16,157	-0.11%
2020/11/03	12	11.30	0	0.00	11.30	12	16,227	0.07%
2020/11/02	12	11.05	0	0.00	11.10	12	16,317	0.07%
2020/10/30	13.7	11.24	0	0.00	11.20	13.7	16,393	0.08%
2020/10/29	1	11.45	0	0.00	11.70	1	16,375	0.01%
2020/10/28	11.9	12.05	7	12.02	11.85	4.9	16,457	0.03%
2020/10/27	4	12.15	5	12.20	12.30	-1	16,375	-0.01%
2020/10/23	18	12.50	0	0.00	12.40	18	16,383	0.11%
2020/10/22	0	0.00	8	12.45	12.80	-8	17,709	-0.05%
2020/10/21	22	12.60	22	12.46	12.45	0	17,697	0.00%
2020/10/20	14	12.15	0	0.00	12.15	14	17,553	0.08%
2020/10/19	5	12.45	0	0.00	12.25	5	18,132	0.03%
2020/10/16	6	12.21	18	12.26	12.20	-12	18,113	-0.07%
2020/10/15	17	12.58	1	12.40	12.45	16	18,149	0.09%
2020/10/14	27	12.86	24	12.62	12.60	3	17,999	0.02%
2020/10/13	50	12.65	35	12.49	12.45	15	17,783	0.08%
2020/10/12	88	12.99	86	12.79	12.85	2	17,691	0.01%
2020/10/08	62	12.38	83	12.57	12.80	-21	16,660	-0.13%
2020/10/07	0	0.00	13	11.65	11.65	-13	15,596	-0.08%
2020/10/06	11	11.55	0	0.00	11.55	11	15,445	0.07%
2020/10/05	14	11.68	7	11.66	11.60	7	15,510	0.05%
2020/09/30	13	11.52	12	11.66	11.70	1	15,428	0.01%
2020/09/29	187	11.83	147	11.70	11.70	40	15,331	0.26%	大買/大賣/
2020/09/28	10	11.05	1	11.15	11.30	9	15,082	0.06%
2020/09/25	14	10.38	4	10.15	10.30	10	15,003	0.07%
2020/09/24	4	11.09	1	11.20	11.05	3	15,028	0.02%
2020/09/23	11	11.22	29	11.38	11.20	-18	15,112	-0.12%
2020/09/22	11	12.86	21	12.90	12.95	-10	14,912	-0.07%
2020/09/21	10	13.23	0	0.00	13.05	10	14,723	0.07%
2020/09/18	0	0.00	6	13.25	13.30	-6	14,571	-0.04%
2020/09/17	6	13.35	6	13.24	13.35	0	14,499	0.00%
2020/09/16	91	13.94	72	13.49	13.40	19	14,458	0.13%
2020/09/15	10	13.78	40	13.89	13.60	-30	14,093	-0.21%
2020/09/14	88	13.53	109	13.73	13.95	-21	13,490	-0.16%	大賣/
2020/09/11	10	12.65	13	12.70	12.70	-3	12,634	-0.02%
2020/09/09	15	12.40	1	12.60	12.60	14	12,495	0.11%
2020/09/08	0	0.00	11	12.35	12.40	-11	12,524	-0.09%
2020/09/07	1	12.50	2	12.40	12.40	-1	12,692	-0.01%
2020/09/04	24	12.09	2	12.18	12.30	22	12,518	0.18%
2020/09/03	0	0.00	6	12.58	12.70	-6	12,598	-0.05%
2020/09/02	1	12.45	10	12.35	12.35	-9	12,540	-0.07%
2020/09/01	1	12.40	1	12.65	12.40	0	12,791	0.00%
2020/08/28	3	12.35	0	0.00	12.35	3	12,926	0.02%
2020/08/27	1	12.60	0	0.00	12.45	1	12,958	0.01%
2020/08/26	0	0.00	8	12.50	12.45	-8	13,041	-0.06%
2020/08/25	2	12.40	1	12.40	12.40	1	13,082	0.01%
2020/08/24	0	0.00	3	12.32	12.30	-3	13,164	-0.02%
2020/08/21	6	12.27	6	12.40	12.35	0	13,315	0.00%
2020/08/20	41	12.15	5	12.50	11.95	36	13,678	0.26%
2020/08/19	9	13.23	0	0.00	13.15	9	13,485	0.07%
2020/08/18	35	13.70	26	13.57	13.60	9	13,783	0.07%
2020/08/17	9	13.44	44	13.42	13.50	-35	14,643	-0.24%
2020/08/14	21	12.74	21	12.88	12.85	0	15,164	0.00%
2020/08/13	5	12.55	2	12.55	12.55	3	15,327	0.02%
2020/08/12	35	12.63	28	12.74	12.55	7	15,439	0.05%
2020/08/11	21	12.99	10	13.00	12.85	11	15,645	0.07%
2020/08/10	0	0.00	2	12.78	12.70	-2	15,571	-0.01%
2020/08/07	3	13.02	9	12.99	12.70	-6	15,607	-0.04%
2020/08/06	13	12.75	2	12.80	12.80	11	15,558	0.07%
2020/08/05	37	12.79	6	12.85	12.65	31	15,573	0.20%
2020/08/04	1	12.65	0	0.00	12.70	1	15,967	0.01%
2020/08/03	0	0.00	12	12.90	12.70	-12	15,886	-0.08%
2020/07/31	4	12.40	6	12.45	12.45	-2	15,792	-0.01%
2020/07/30	2	12.25	3	12.40	12.45	-1	15,953	-0.01%
2020/07/29	6	12.15	3	12.27	12.25	3	16,109	0.02%
2020/07/28	46	12.99	76	12.89	12.30	-30	16,093	-0.19%
2020/07/27	0	0.00	2	12.30	12.10	-2	14,859	-0.01%
2020/07/24	14	12.11	5	12.39	11.90	9	14,983	0.06%
2020/07/23	6	12.46	19	12.59	12.45	-13	15,158	-0.09%
2020/07/22	0	0.00	5	11.90	11.85	-5	14,855	-0.03%
2020/07/21	11	11.72	0	0.00	11.85	11	15,361	0.07%
2020/07/20	1	11.35	0	0.00	11.40	1	15,784	0.01%
2020/07/17	3	11.63	0	0.00	11.65	3	16,118	0.02%
2020/07/16	10	11.90	1	12.00	12.05	9	16,755	0.05%
2020/07/15	6	11.86	0	0.00	11.70	6	16,935	0.04%
2020/07/14	2	12.03	11	12.05	12.00	-9	17,270	-0.05%
2020/07/13	5	12.21	1	12.20	12.15	4	17,607	0.02%
2020/07/10	10	12.22	1	12.80	12.20	9	17,621	0.05%
2020/07/09	2	13.10	28	13.06	12.90	-26	17,619	-0.15%
2020/07/08	6	13.10	10	13.15	13.05	-4	17,545	-0.02%
2020/07/07	31	13.01	9	13.00	12.95	22	17,497	0.13%
2020/07/06	37	13.24	39	13.29	13.35	-2	17,123	-0.01%
2020/07/03	10	12.99	5	13.10	13.00	5	16,896	0.03%
2020/07/02	10	12.67	10	12.70	12.70	0	16,861	0.00%
2020/07/01	0	0.00	1	12.45	12.50	-1	16,738	-0.01%
2020/06/30	0	0.00	35	12.36	12.25	-35	16,677	-0.21%
2020/06/29	2	12.18	2	12.25	12.15	0	16,648	0.00%
2020/06/24	2	12.55	0	0.00	12.35	2	16,639	0.01%
2020/06/23	10	12.55	4	12.38	12.55	6	16,686	0.04%
2020/06/22	30	12.35	38	12.55	12.35	-8	16,671	-0.05%
2020/06/19	15	12.10	29	12.12	12.30	-14	16,686	-0.08%
2020/06/18	6	12.18	0	0.00	12.00	6	16,792	0.04%
2020/06/17	5	12.00	0	0.00	12.00	5	16,781	0.03%
2020/06/16	1	12.00	1	12.00	11.95	0	16,721	0.00%
2020/06/15	3	12.05	15	12.15	11.85	-12	16,769	-0.07%
2020/06/12	5	11.80	5	12.00	12.05	0	16,667	0.00%
2020/06/11	13	11.82	51	11.78	11.65	-38	16,465	-0.23%
2020/06/10	44	11.91	5	11.79	11.75	39	16,346	0.24%
2020/06/09	10	12.85	11	12.75	12.70	-1	16,044	-0.01%
2020/06/08	25	13.02	27	12.96	12.90	-2	16,000	-0.01%
2020/06/05	45	12.58	10	12.65	12.65	35	15,713	0.22%
2020/06/04	11	12.64	10	12.60	12.55	1	15,571	0.01%
2020/06/03	15	12.48	0	0.00	12.45	15	15,464	0.10%
2020/06/02	1	12.50	6	12.70	12.45	-5	15,391	-0.03%
2020/06/01	11	12.35	3	12.40	12.45	8	15,419	0.05%
2020/05/29	8	12.43	6	12.35	12.45	2	15,353	0.01%
2020/05/28	16	12.28	0	0.00	12.20	16	15,195	0.11%
2020/05/27	31	12.59	15	12.56	12.30	16	14,948	0.11%
2020/05/26	7	13.27	15	13.41	13.30	-8	14,452	-0.06%
2020/05/25	36	13.94	37	13.66	13.55	-1	14,151	-0.01%
2020/05/22	68	13.89	31.6	13.92	13.90	36.4	13,764	0.26%
2020/05/21	20	12.55	62	13.12	13.20	-42	12,518	-0.34%
2020/05/20	15	12.12	27	12.05	12.00	-12	11,598	-0.10%
2020/05/19	3	12.10	3	11.92	11.90	0	11,337	0.00%
2020/05/18	1	11.90	20	12.08	11.95	-19	11,161	-0.17%
2020/05/15	6	11.50	14	11.70	11.75	-8	10,866	-0.07%
2020/05/14	3	11.62	52	11.70	11.55	-49	10,661	-0.46%
2020/05/13	24	11.88	18	11.64	11.80	6	10,538	0.06%
2020/05/12	11	11.74	12	11.73	11.60	-1	10,400	-0.01%
2020/05/11	45	12.11	11.5	12.21	11.95	33.5	10,201	0.33%
2020/05/08	1	11.60	3	11.75	11.60	-2	9,648	-0.02%
2020/05/07	1	11.65	2	11.63	11.60	-1	9,591	-0.01%
2020/05/05	12.1	11.80	1	11.70	11.55	11.1	9,290	0.12%
2020/05/04	53	11.68	10	11.72	11.75	43	9,010	0.48%
2020/04/30	3	11.57	12	11.63	11.55	-9	8,845	-0.10%
2020/04/29	22	11.67	22	11.70	11.45	0	8,535	0.00%
2020/04/28	1	11.95	5	12.30	11.70	-4	8,227	-0.05%
2020/04/27	9	11.92	13	11.90	11.80	-4	7,914	-0.05%
2020/04/24	6	11.60	15	11.94	11.70	-9	7,612	-0.12%
2020/04/23	21	10.90	43	11.21	11.70	-22	7,064	-0.31%
2020/04/22	9	10.77	3	10.95	10.85	6	6,507	0.09%
2020/04/21	78	11.03	32	11.11	11.10	46	6,124	0.75%
2020/04/20	3	10.22	13	10.24	10.35	-10	5,379	-0.19%
2020/04/17	8	10.08	13	10.09	9.89	-5	5,121	-0.10%
2020/04/16	24	9.72	20.8	9.67	9.79	3.2	4,686	0.07%
2020/04/15	3	8.88	3	8.94	8.90	0	4,198	0.00%
2020/04/14	1	8.92	1	9.08	8.90	0	4,148	0.00%
2020/04/13	0	0.00	6	8.64	8.68	-6	4,029	-0.15%
2020/04/10	3	8.45	21	8.45	8.50	-18	4,032	-0.45%
2020/04/09	10	8.72	3	8.74	8.59	7	4,060	0.17%
2020/04/08	8.5	8.50	1	8.43	8.65	7.5	4,089	0.18%
2020/04/07	4	8.78	1	8.67	8.46	3	4,424	0.07%
2020/03/31	2	8.12	6	8.10	8.02	-4	4,208	-0.10%
2020/03/27	1	7.99	1	8.32	7.98	0	4,087	0.00%
2020/03/26	6	8.25	20	8.02	8.20	-14	4,081	-0.34%
2020/03/25	0	0.00	14	8.39	8.03	-14	3,993	-0.35%
2020/03/24	30	8.15	34	8.10	8.16	-4	3,796	-0.11%
2020/03/23	3	7.44	5	7.34	7.44	-2	3,618	-0.06%
2020/03/20	1	6.77	0	0.00	6.77	1	3,555	0.03%
2020/03/19	5	5.93	10	6.02	6.16	-5	3,595	-0.14%
2020/03/18	5	5.60	5	5.63	5.60	0	3,453	0.00%
2020/03/16	0	0.00	10	6.10	6.06	-10	3,430	-0.29%
2020/03/13	11	6.33	0	0.00	6.45	11	3,457	0.32%
2020/03/10	1	7.57	1	7.51	7.71	0	3,538	0.00%
2020/03/09	0	0.00	10	8.00	7.66	-10	3,649	-0.27%
2020/03/06	0	0.00	13	7.90	7.98	-13	3,580	-0.36%
2020/03/05	98	8.06	44	7.94	7.97	54	3,557	1.52%
2020/03/04	4	7.45	1	7.83	7.80	3	3,387	0.09%
2020/03/03	1	7.51	0	0.00	7.50	1	3,355	0.03%
2020/03/02	2	7.47	2	7.35	7.35	0	3,376	0.00%
2020/02/27	0	0.00	138	7.50	7.44	-138	3,375	-4.09%	大賣/鉅額交易
2020/02/26	3	7.71	0	0.00	7.66	3	3,467	0.09%
2020/02/25	1	7.90	0	0.00	7.74	1	3,473	0.03%
2020/02/18	0	0.00	10.5	7.76	7.80	-10.5	3,412	-0.31%
2020/02/17	5	7.70	0	0.00	7.67	5	3,413	0.15%
2020/02/12	34	7.94	5	8.04	7.91	29	3,421	0.85%
2020/02/11	32	7.75	10	7.75	7.71	22	3,359	0.65%
2020/02/10	0	0.00	1	7.70	7.67	-1	3,354	-0.03%
2020/02/07	6	7.69	0	0.00	7.64	6	3,322	0.18%
2020/02/06	85.1	7.86	12	7.53	7.82	73.1	3,359	2.18%
2020/02/03	11	7.00	1	7.09	7.11	10	3,238	0.31%
2020/01/31	0	0.00	2	7.39	7.43	-2	3,207	-0.06%
2020/01/30	5	7.49	0	0.00	7.36	5	3,186	0.16%
2020/01/20	3	8.22	0	0.00	8.16	3	3,113	0.10%
2020/01/17	2	8.23	0	0.00	8.25	2	3,103	0.06%
2020/01/14	0	0.00	0.9	8.18	8.23	-0.9	3,137	-0.03%
2020/01/10	1	8.21	1	8.27	8.20	0	3,133	0.00%
2020/01/08	1	8.08	0	0.00	8.10	1	3,112	0.03%
2020/01/07	2	8.19	0	0.00	8.22	2	3,091	0.06%
2020/01/06	13	8.46	0	0.00	8.36	13	3,059	0.42%
2020/01/03	3	8.81	7	9.06	8.65	-4	2,999	-0.13%
2020/01/02	16	9.14	2	9.13	9.03	14	2,890	0.48%
2019/12/31	27	9.05	22	9.15	9.13	5	2,791	0.18%
2019/12/30	2	8.49	8.6	8.73	8.73	-6.6	2,385	-0.27%
2019/12/25	5	8.53	0	0.00	8.47	5	2,243	0.22%
2019/12/24	0	0.00	5	8.51	8.51	-5	2,251	-0.22%
2019/12/23	0.1	8.55	6	8.84	8.59	-5.9	2,375	-0.25%
2019/12/20	0	0.00	0.8	8.50	8.52	-0.8	2,255	-0.04%
2019/12/19	0	0.00	22	8.50	8.54	-22	2,273	-0.97%
2019/12/17	1	8.51	0	0.00	8.47	1	2,251	0.04%
2019/12/16	0	0.00	9	8.32	8.38	-9	2,194	-0.41%
2019/12/13	0	0.00	5	8.38	8.24	-5	2,158	-0.23%
2019/12/12	0	0.00	10	8.31	8.31	-10	2,127	-0.47%
2019/12/11	0	0.00	15	8.32	8.25	-15	2,093	-0.72%
2019/12/05	13	8.52	3	8.40	8.35	10	2,045	0.49%
2019/12/04	21	8.28	7	8.33	8.39	14	2,231	0.63%
2019/12/02	0	0.00	12	8.12	8.11	-12	2,111	-0.57%
2019/11/28	0	0.00	8	8.15	8.15	-8	2,113	-0.38%
2019/11/27	20	8.21	0	0.00	8.20	20	2,123	0.94%
2019/11/26	3	8.10	5	8.09	8.08	-2	2,090	-0.10%
2019/11/25	20	8.28	13	8.23	8.12	7	2,077	0.34%
2019/11/08	0	0.00	5	8.24	8.17	-5	2,009	-0.25%
2019/11/07	0	0.00	2	8.21	8.21	-2	2,010	-0.10%
2019/11/06	0	0.00	2	8.21	8.20	-2	2,011	-0.10%
2019/11/05	2	8.27	0	0.00	8.19	2	2,005	0.10%
2019/11/01	2	8.16	0	0.00	8.16	2	1,944	0.10%
2019/10/31	3	8.16	0	0.00	8.13	3	1,949	0.15%
2019/10/23	0	0.00	13	8.22	8.25	-13	1,908	-0.68%
2019/09/27	0	0.00	11	8.19	8.13	-11	2,165	-0.51%
2019/09/26	11	8.69	0	0.00	8.37	11	2,132	0.52%
2019/09/24	0	0.00	6	8.41	8.42	-6	1,987	-0.30%
2019/09/23	0	0.00	12	8.39	8.35	-12	1,988	-0.60%
2019/09/20	10	8.20	26	8.33	8.37	-16	1,989	-0.80%
2019/09/12	50	8.26	0	0.00	8.23	50	1,936	2.58%
2019/09/11	12	8.17	0	0.00	8.25	12	1,934	0.62%
2019/09/09	0	0.00	2	8.25	8.23	-2	1,891	-0.11%
2019/09/06	7	8.46	0	0.00	8.41	7	1,872	0.37%
2019/08/30	10	8.10	0	0.00	8.00	10	1,487	0.67%
2019/08/27	15	7.88	0	0.00	7.88	15	1,477	1.02%
2019/08/20	1	8.26	0	0.00	8.15	1	1,468	0.07%
2019/08/19	0	0.00	1	8.05	8.16	-1	1,437	-0.07%
2019/08/14	5	7.84	1	7.90	7.84	4	1,394	0.29%
2019/08/13	0	0.00	3	7.83	7.83	-3	1,394	-0.22%
2019/08/06	1	7.76	0	0.00	7.91	1	1,441	0.07%
2019/08/02	1	8.16	0	0.00	8.14	1	1,482	0.07%
2019/07/31	1	8.34	0	0.00	8.37	1	1,528	0.07%
2019/07/25	0	0.00	10	8.64	8.58	-10	1,591	-0.63%
2019/07/23	1	8.42	0	0.00	8.38	1	1,575	0.06%
2019/07/22	0	0.00	2	8.63	8.47	-2	1,632	-0.12%
2019/07/19	3	8.59	43	8.46	8.57	-40	1,792	-2.23%
2019/07/18	5	8.10	0	0.00	8.10	5	1,708	0.29%
2019/07/15	1	8.23	1	8.27	8.22	0	2,159	0.00%
2019/07/11	1	8.20	1	8.21	8.22	0	2,222	0.00%
2019/07/05	0	0.00	3	8.13	8.16	-3	2,304	-0.13%
2019/06/27	0	0.00	14	8.23	8.21	-14	2,765	-0.51%
2019/06/25	30	8.04	0	0.00	8.02	30	2,749	1.09%
2019/06/21	12	8.07	0	0.00	8.03	12	2,790	0.43%
2019/06/20	2	8.09	0	0.00	8.09	2	2,795	0.07%
2019/06/18	12	7.90	0	0.00	7.90	12	2,834	0.42%
2019/06/12	0	0.00	6	8.05	8.04	-6	2,910	-0.21%
2019/06/11	0	0.00	27	7.90	7.93	-27	2,919	-0.92%
2019/05/27	2	8.06	2	8.08	8.06	0	3,042	0.00%
2019/05/22	11	7.85	0	0.00	7.81	11	3,048	0.36%
2019/05/17	1	7.83	25	7.81	7.75	-24	3,070	-0.78%
2019/05/14	10	7.85	0	0.00	8.00	10	3,556	0.28%
2019/05/10	13	8.40	0	0.00	8.16	13	3,519	0.37%
2019/05/03	10	8.86	0	0.00	8.94	10	3,441	0.29%
2019/05/02	19	8.83	88	8.78	8.85	-69	3,420	-2.02%
2019/04/30	11	8.81	0	0.00	8.84	11	3,425	0.32%
2019/04/29	50	8.90	0	0.00	8.89	50	3,476	1.44%
2019/04/26	11	9.12	0	0.00	9.04	11	3,441	0.32%
2019/04/25	5	9.47	0.9	9.32	9.31	4.1	3,367	0.12%
2019/04/23	40	9.43	16	9.38	9.28	24	3,076	0.78%
2019/04/22	0	0.00	1	9.22	9.20	-1	2,828	-0.04%
2019/04/19	0	0.00	10	9.10	9.18	-10	2,760	-0.36%
2019/04/18	1	8.69	8	8.84	8.68	-7	2,655	-0.26%
2019/04/17	1	8.88	1	8.93	8.91	0	2,612	0.00%
2019/04/15	0	0.00	5	8.79	8.75	-5	2,591	-0.19%
2019/04/12	8	8.79	11	8.80	8.66	-3	2,588	-0.12%
2019/04/11	6	8.83	6	8.81	8.78	0	2,573	0.00%
2019/04/10	0	0.00	2	8.81	8.83	-2	2,581	-0.08%
2019/04/09	20	9.06	10	8.85	8.85	10	2,561	0.39%
2019/04/08	1	8.92	51	8.97	8.90	-50	2,534	-1.97%
2019/04/03	12	8.54	10	8.68	8.73	2	2,414	0.08%
2019/03/27	1	8.13	0	0.00	8.14	1	2,189	0.05%
2019/03/25	1	8.15	0	0.00	8.17	1	2,173	0.05%
2019/03/22	32	8.32	0	0.00	8.30	32	2,171	1.47%
2019/03/21	2	8.39	0	0.00	8.39	2	2,141	0.09%
2019/03/20	0	8.41	0	0.00	8.46	0	2,146	0.00%
2019/03/19	0	0.00	1	8.56	8.54	-1	2,184	-0.05%
2019/03/18	1	8.36	0	0.00	8.47	1	2,187	0.05%
2019/03/14	20	8.62	0	0.00	8.57	20	2,202	0.91%
2019/03/13	1	8.65	20	8.67	8.61	-19	2,245	-0.85%
2019/03/08	0	0.00	5	8.76	8.75	-5	2,408	-0.21%
2019/02/20	10	9.00	0	0.00	8.99	10	2,586	0.39%
2019/02/18	1	8.93	0	0.00	8.88	1	2,665	0.04%
2019/02/14	6	9.04	0	0.00	8.98	6	2,707	0.22%
2019/02/13	0	0.00	10	9.18	8.99	-10	2,722	-0.37%
2019/02/12	2	8.90	0	0.00	8.96	2	2,300	0.09%
2019/01/24	0	0.00	1	9.01	9.00	-1	2,437	-0.04%
2019/01/14	5	8.81	0	0.00	8.82	5	2,591	0.19%
2019/01/04	0	0.00	10	9.08	9.33	-10	2,633	-0.38%
2019/01/03	0	0.00	5	9.22	9.20	-5	2,662	-0.19%
2019/01/02	16	9.49	5	9.55	9.45	11	2,692	0.41%
2018/12/28	0	0.00	44	9.33	9.36	-44	2,691	-1.63%
2018/12/27	0	0.00	20	9.40	9.30	-20	2,724	-0.73%
2018/12/26	0	0.00	85	9.24	9.30	-85	2,697	-3.15%
2018/12/25	24	8.97	75	9.04	9.10	-51	2,670	-1.91%
2018/12/24	60	8.85	1	8.91	8.90	59	2,688	2.19%
2018/12/22	1	8.71	115	8.67	8.68	-114	2,694	-4.23%	大賣/鉅額交易
2018/12/21	138	8.76	0	0.00	8.76	138	2,739	5.04%	大買/鉅額交易
2018/12/20	87	8.79	9	8.71	8.79	78	2,768	2.82%
2018/12/17	10	9.12	0	0.00	9.07	10	2,880	0.35%
2018/12/14	0	0.00	31	9.18	9.24	-31	2,882	-1.08%
2018/12/13	1	9.45	0	0.00	9.39	1	2,880	0.03%
2018/12/12	20	9.51	10	9.48	9.46	10	2,882	0.35%
2018/12/11	0	0.00	1	9.13	9.25	-1	2,848	-0.04%
2018/12/10	6	9.02	0	0.00	9.03	6	2,865	0.21%
2018/12/07	2	9.21	0	0.00	9.20	2	2,849	0.07%
2018/12/06	1	9.07	0	0.00	9.06	1	2,829	0.04%
2018/12/05	0	0.00	1	9.45	9.51	-1	2,796	-0.04%
2018/11/30	5	9.18	0	0.00	9.06	5	2,722	0.18%
2018/11/26	3	8.88	49	9.01	8.84	-46	2,676	-1.72%
2018/11/23	10	8.85	0	0.00	8.80	10	2,667	0.37%
2018/11/22	57	8.89	2.8	8.76	8.67	54.2	2,667	2.03%
2018/11/21	5	8.58	0	0.00	8.73	5	2,689	0.19%
2018/11/20	5	8.60	0	0.00	8.49	5	2,723	0.18%
2018/11/16	0	0.00	85	8.73	8.57	-85	2,843	-2.99%
2018/11/15	0	0.00	7	8.50	8.72	-7	2,856	-0.25%
2018/11/14	40	8.45	0	0.00	8.30	40	2,860	1.40%
2018/11/12	20	8.40	0	0.00	8.29	20	2,949	0.68%
2018/11/09	31	7.92	0	0.00	7.97	31	2,962	1.05%
2018/11/05	0	0.00	1	7.31	7.42	-1	3,228	-0.03%
2018/11/01	0	0.00	1	7.52	7.77	-1	3,397	-0.03%
2018/10/31	0	0.00	1	7.25	7.30	-1	3,407	-0.03%
2018/10/30	12	7.06	0	0.00	7.00	12	3,451	0.35%
2018/10/29	0	0.00	2	7.01	6.92	-2	3,531	-0.06%
2018/10/26	7	7.22	2	7.02	6.90	5	3,630	0.14%
2018/10/25	0	0.00	23	7.39	7.12	-23	3,613	-0.64%
2018/10/24	20	8.02	0	0.00	7.89	20	3,580	0.56%
2018/10/22	2	8.25	0	0.00	8.12	2	3,734	0.05%
2018/10/19	1	8.25	0	0.00	8.28	1	3,803	0.03%
2018/10/17	1	8.22	0	0.00	8.17	1	4,043	0.02%
2018/10/16	1	8.27	0	0.00	8.13	1	4,233	0.02%
2018/10/12	0	0.00	1	8.08	8.21	-1	5,755	-0.02%
2018/10/11	0	0.00	32	8.23	8.14	-32	5,852	-0.55%
2018/10/09	2	9.10	0	0.00	9.04	2	5,846	0.03%
2018/10/08	10	9.32	0	0.00	9.23	10	5,853	0.17%
2018/10/05	5	9.52	0	0.00	9.35	5	5,874	0.09%
2018/10/04	5	9.82	1	9.91	9.75	4	5,910	0.07%
2018/10/03	20	9.93	0	0.00	9.90	20	5,988	0.33%
2018/10/02	5	10.20	0	0.00	10.10	5	6,140	0.08%
2018/09/28	1	10.05	0	0.00	10.05	1	6,336	0.02%
2018/09/27	0	0.00	25	10.14	10.00	-25	6,456	-0.39%
2018/09/26	2	10.18	1	10.20	10.15	1	6,634	0.02%
2018/09/25	24	9.94	0	0.00	9.90	24	6,787	0.35%
2018/09/19	1.2	9.49	3	9.50	9.44	-1.8	7,767	-0.02%
2018/09/18	1	9.40	0	0.00	9.32	1	7,901	0.01%
2018/09/14	1	9.55	0	0.00	9.71	1	8,490	0.01%
2018/09/13	0	0.00	2	9.41	9.38	-2	8,852	-0.02%
2018/09/11	0.4	9.52	0	0.00	9.52	0.4	9,697	0.00%
2018/09/10	0	0.00	52	9.50	9.15	-52	9,924	-0.52%
2018/09/07	4	9.73	0	0.00	9.61	4	10,225	0.04%
2018/09/05	6	10.38	0	0.00	10.20	6	11,567	0.05%
2018/08/30	0	0.00	1	10.50	10.40	-1	14,750	-0.01%
2018/08/28	17	10.53	1	10.70	10.60	16	16,376	0.10%
2018/08/27	0	0.00	11	10.44	10.50	-11	16,465	-0.07%
2018/08/24	1	10.25	0	0.00	10.20	1	17,054	0.01%
2018/08/23	4	10.40	3	10.45	10.30	1	17,378	0.01%
2018/08/20	0	0.00	1	10.15	10.30	-1	17,550	-0.01%
2018/08/17	3	10.07	1	10.45	9.99	2	17,501	0.01%
2018/08/16	1	9.90	0	0.00	10.20	1	17,432	0.01%
2018/08/15	7	10.10	0	0.00	10.00	7	17,400	0.04%
2018/08/13	6	10.18	4	10.41	10.30	2	17,346	0.01%
2018/08/10	9	11.32	0	0.00	11.05	9	17,232	0.05%
2018/08/09	10	11.32	2	11.35	11.25	8	17,162	0.05%
2018/08/08	13	11.95	10	12.10	11.75	3	17,058	0.02%
2018/08/07	14	11.79	0	0.00	11.65	14	16,960	0.08%
2018/08/06	5	11.84	2	11.90	11.70	3	16,955	0.02%
2018/08/03	1	11.70	0	0.00	11.95	1	16,923	0.01%
2018/08/02	28	11.61	2	11.55	11.50	26	16,835	0.15%
2018/07/31	1	12.10	1	12.15	12.15	0	16,709	0.00%
2018/07/30	27	12.19	14	12.24	12.15	13	16,774	0.08%
2018/07/27	0	0.00	5	12.41	12.40	-5	16,647	-0.03%
2018/07/26	7	12.61	5	12.74	12.45	2	16,608	0.01%
2018/07/25	54	12.85	3	12.82	12.85	51	16,582	0.31%
2018/07/24	8	12.83	3.5	12.82	13.05	4.5	16,509	0.03%
2018/07/23	1	12.70	7.7	12.62	12.45	-6.7	16,330	-0.04%
2018/07/20	68	13.48	38	13.57	13.10	30	16,155	0.19%
2018/07/19	35	12.83	157	12.79	13.00	-122	15,369	-0.79%	大賣/鉅額交易
2018/07/18	0	0.00	5	11.56	12.00	-5	14,633	-0.03%
2018/07/17	2	11.30	0	0.00	11.30	2	14,501	0.01%
2018/07/16	2	11.50	2	11.63	11.45	0	14,463	0.00%
2018/07/13	75	11.46	0	0.00	11.40	75	14,436	0.52%
2018/07/12	1.1	11.17	2	11.38	11.50	-0.9	14,396	-0.01%
2018/07/11	3.6	11.28	3	11.35	11.15	0.6	14,366	0.00%
2018/07/10	31	11.46	60	11.34	11.45	-29	14,312	-0.20%
2018/07/09	62	11.09	65	10.98	11.10	-3	14,157	-0.02%
2018/07/06	24	11.08	26	11.03	11.20	-2	14,090	-0.01%
2018/07/05	10	11.62	76	11.76	11.50	-66	14,044	-0.47%
2018/07/04	32	11.85	21	12.01	11.85	11	13,906	0.08%
2018/07/03	89	12.21	20	11.81	11.90	69	13,729	0.50%
2018/07/02	60	13.12	13	13.09	12.70	47	13,515	0.35%
2018/06/29	1	12.65	9	12.61	12.80	-8	12,993	-0.06%
2018/06/27	4	12.04	7	12.01	11.70	-3	12,541	-0.02%
2018/06/26	77	11.97	10	12.17	12.00	67	12,418	0.54%
2018/06/25	5.1	12.35	9	12.24	11.90	-3.9	12,183	-0.03%
2018/06/22	9	13.16	10	13.38	12.90	-1	11,922	-0.01%
2018/06/21	15	13.60	9	13.51	13.15	6	11,578	0.05%
2018/06/20	20	13.49	16	13.71	13.50	4	11,318	0.04%
2018/06/19	5	13.57	3	13.82	13.45	2	10,836	0.02%
2018/06/15	6	13.78	8	13.88	13.85	-2	10,719	-0.02%
2018/06/14	25	13.97	37	14.02	13.55	-12	10,476	-0.11%
2018/06/13	30	14.59	66	14.39	14.50	-36	9,958	-0.36%
2018/06/12	19	14.23	80	14.48	13.90	-61	9,156	-0.67%
2018/06/11	26	13.91	23.1	13.91	13.90	2.9	8,799	0.03%
2018/06/08	97	13.94	83.9	13.91	13.60	13.1	8,242	0.16%
2018/06/07	20	13.12	64.8	13.05	13.30	-44.8	7,087	-0.63%
2018/06/06	26	11.95	105	11.86	12.10	-79	6,550	-1.21%	大賣/
2018/06/05	20	11.33	26	11.34	11.00	-6	5,375	-0.11%
2018/06/04	14	10.51	0	0.00	10.65	14	5,547	0.25%
2018/06/01	71	11.27	16	11.43	10.65	55	6,029	0.91%
2018/05/31	10	10.55	41	10.26	10.55	-31	5,436	-0.57%
2018/05/30	1	10.05	8	10.13	9.94	-7	5,182	-0.14%
2018/05/29	35	9.43	1	9.30	9.63	34	5,035	0.68%
2018/05/21	0	0.00	3	9.12	9.17	-3	5,396	-0.06%
2018/05/17	0	0.00	6	9.00	9.00	-6	5,483	-0.11%
2018/05/15	1	8.95	0	0.00	8.95	1	5,589	0.02%
2018/05/07	0	0.00	20	9.03	8.86	-20	7,109	-0.28%
2018/05/03	0	0.00	2	8.68	8.79	-2	8,315	-0.02%
2018/05/02	4	8.63	2	8.70	8.85	2	8,500	0.02%
2018/04/30	0	0.00	2	8.50	8.50	-2	8,527	-0.02%
2018/04/26	1	8.25	5	8.48	8.28	-4	8,576	-0.05%
2018/04/24	3	8.54	0	0.00	8.41	3	8,593	0.03%
2018/04/19	3	8.86	0	0.00	8.89	3	8,629	0.03%
2018/04/16	0	0.00	5	9.12	9.09	-5	8,647	-0.06%
2018/04/13	5	9.25	5	9.15	9.15	0	8,663	0.00%
2018/04/12	5	9.18	10	9.26	9.17	-5	8,837	-0.06%
2018/04/11	10	9.47	0	0.00	9.31	10	8,965	0.11%
2018/04/10	0	0.00	2	9.30	9.20	-2	8,888	-0.02%
2018/04/09	0	0.00	1	9.29	9.30	-1	8,911	-0.01%
2018/04/03	0	0.00	2	9.50	9.46	-2	8,884	-0.02%
2018/04/02	0	0.00	1	9.67	9.62	-1	8,871	-0.01%
2018/03/31	1	9.63	0	0.00	9.61	1	8,856	0.01%
2018/03/29	0	0.00	1	9.81	9.83	-1	8,845	-0.01%
2018/03/27	1	9.86	0	0.00	9.85	1	8,845	0.01%
2018/03/26	1	9.59	2	9.83	9.74	-1	8,798	-0.01%
2018/03/23	5	9.58	6	9.60	9.50	-1	8,849	-0.01%
2018/03/22	0	0.00	3	9.99	9.86	-3	8,901	-0.03%
2018/03/21	2	10.08	10	10.00	10.00	-8	8,875	-0.09%
2018/03/20	1	9.90	0	0.00	9.90	1	8,769	0.01%
2018/03/19	0	0.00	10	10.05	10.05	-10	8,718	-0.11%
2018/03/16	2	10.15	3	10.15	10.15	-1	8,684	-0.01%
2018/03/15	7	10.42	6	10.31	10.20	1	8,653	0.01%
2018/03/14	0	0.00	6	10.14	10.15	-6	8,497	-0.07%
2018/03/13	2	10.23	0	0.00	10.15	2	8,474	0.02%
2018/03/12	1	10.30	27.8	10.23	10.30	-26.8	8,410	-0.32%
2018/03/09	16	9.88	9	9.94	9.92	7	8,149	0.09%
2018/03/08	16	10.38	2	10.30	10.05	14	8,080	0.17%
2018/03/07	4	10.09	16	10.14	10.15	-12	7,635	-0.16%
2018/03/06	2	9.39	20	9.30	9.27	-18	7,659	-0.24%
2018/03/05	1	9.48	5	9.32	9.31	-4	7,890	-0.05%
2018/03/02	0	0.00	9	9.47	9.40	-9	7,816	-0.12%
2018/03/01	1	9.01	26	9.14	9.55	-25	7,760	-0.32%
2018/02/27	1	9.10	0	0.00	9.08	1	7,820	0.01%
2018/02/26	10	9.33	14	9.21	9.12	-4	7,850	-0.05%
2018/02/23	0	0.00	2	9.24	9.21	-2	7,688	-0.03%
2018/02/22	0	0.00	9	8.81	8.97	-9	7,626	-0.12%
2018/02/21	102	8.50	0	0.00	8.52	102	7,640	1.34%	大買/鉅額交易
2018/02/12	8	8.20	3	8.20	8.21	5	7,613	0.07%
2018/02/08	32	8.49	2	8.48	8.45	30	7,520	0.40%
2018/02/07	0	0.00	2	8.86	8.64	-2	7,487	-0.03%
2018/02/06	33	8.62	1	9.16	8.51	32	7,579	0.42%
2018/02/05	0	0.00	16	9.31	9.31	-16	7,563	-0.21%
2018/02/02	4	9.68	34	9.71	9.61	-30	7,551	-0.40%
2018/02/01	24	10.18	0	0.00	9.85	24	7,617	0.32%
2018/01/31	18	10.15	10	10.10	10.10	8	7,394	0.11%
2018/01/30	39.1	10.66	61	10.47	10.40	-22	7,169	-0.31%
2018/01/29	134	10.54	124.8	10.93	11.05	9.2	6,499	0.14%	大買/大賣/
2018/01/26	72	9.59	17	9.71	10.05	55	5,812	0.95%
2018/01/25	1	9.37	1	9.55	9.27	0	5,358	0.00%
2018/01/24	0	0.00	2	9.38	9.36	-2	5,212	-0.04%
2018/01/23	3	9.15	0	0.00	9.20	3	5,148	0.06%
2018/01/19	1	9.21	0	0.00	9.20	1	5,415	0.02%
2018/01/12	0	0.00	3	9.26	9.20	-3	5,863	-0.05%
2018/01/11	2	9.10	0	0.00	9.10	2	6,019	0.03%
2018/01/09	1	9.10	1	9.09	9.09	0	7,179	0.00%
2018/01/08	2	9.50	2	9.66	9.28	0	7,609	0.00%
2018/01/05	2	9.37	3	9.44	9.36	-1	7,690	-0.01%
2018/01/04	4	9.19	0	0.00	9.15	4	7,764	0.05%
2018/01/03	0	0.00	2	9.08	9.07	-2	7,854	-0.03%