矽統 (2363)-群益金鼎-三重券商分點個股進出

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
56.2
漲跌
▼1.9
漲幅
-3.27%
成交量
80,430張
產業
上市半導體類股
764人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

矽統 (2363)籌碼相關－群益金鼎-三重券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-三重券商分點個股進出
群益金鼎-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	53	58.17	37	57.06	56.20	16	35,684	0.04%
2024/05/02	41.1	59.49	35.3	60.59	58.10	5.8	34,469	0.02%
2024/04/30	58.3	62.16	43	62.94	61.80	15.3	33,322	0.05%
2024/04/29	87.3	63.92	39	64.24	61.90	48.3	31,505	0.15%
2024/04/26	20	71.59	6.2	72.61	68.60	13.8	29,997	0.05%
2024/04/25	15.2	71.18	5	70.84	72.60	10.2	29,657	0.03%
2024/04/24	10.1	68.98	17.2	67.48	70.00	-7.1	29,439	-0.02%
2024/04/23	12.1	64.06	7	63.36	64.50	5.1	29,290	0.02%
2024/04/22	37	64.48	24	65.09	63.20	13	29,103	0.04%
2024/04/19	69.8	65.44	16.2	64.93	68.20	53.6	28,760	0.19%
2024/04/18	25	71.20	14.2	71.46	69.20	10.9	28,176	0.04%
2024/04/17	64.3	66.68	15	67.58	68.90	49.3	27,846	0.18%
2024/04/16	61.1	61.04	6.5	61.83	63.00	54.6	27,594	0.20%
2024/04/15	62	60.88	21.2	60.47	62.00	40.8	27,808	0.15%
2024/04/12	135.3	61.86	156.2	61.90	61.40	-20.9	27,415	-0.08%	大買/大賣/
2024/04/11	48.4	56.13	72.7	57.18	58.50	-24.3	22,059	-0.11%
2024/04/10	94.2	52.02	105.4	52.36	53.20	-11.3	19,819	-0.06%	大賣/
2024/04/09	155.1	49.77	114	49.81	50.60	41.1	17,036	0.24%	大買/大賣/
2024/04/08	1	46.05	3	46.05	46.05	-2	14,346	-0.01%
2024/04/03	0	0.00	2.2	41.90	41.90	-2.2	14,281	-0.02%
2024/04/02	1	38.05	0	0.00	38.10	1	14,273	0.01%
2024/04/01	0	0.00	2	38.53	38.50	-2	14,494	-0.01%
2024/03/29	2	37.50	1	38.00	37.85	1	14,588	0.01%
2024/03/28	7	37.78	3	37.73	37.50	4	14,715	0.03%
2024/03/27	3	38.37	0	0.00	38.15	3	14,831	0.02%
2024/03/26	4	38.85	4	39.20	38.75	0	15,002	0.00%
2024/03/25	4	39.86	1	39.70	39.65	3	15,320	0.02%
2024/03/22	0	0.00	6	39.99	40.20	-6	15,669	-0.04%
2024/03/21	5	39.55	0	0.00	39.60	5	16,151	0.03%
2024/03/20	2	39.00	6	38.65	38.60	-4	19,825	-0.02%
2024/03/19	4	39.10	2	39.03	39.00	2	22,951	0.01%
2024/03/15	1	39.00	1	38.95	39.00	0	23,636	0.00%
2024/03/14	2	39.88	5	39.93	39.45	-3	23,890	-0.01%
2024/03/13	6.2	40.92	4	40.65	40.55	2.2	24,017	0.01%
2024/03/12	1	41.50	0	0.00	41.50	1	24,233	0.00%
2024/03/11	2	40.90	2	40.80	40.70	0	24,409	0.00%
2024/03/08	4	41.59	6	41.23	40.65	-2	24,725	-0.01%
2024/03/07	9	42.01	11	42.00	41.65	-2	25,018	-0.01%
2024/03/06	4.2	43.05	5	43.20	43.00	-0.8	25,327	0.00%
2024/03/05	1	43.60	3	43.60	43.60	-2	25,794	-0.01%
2024/03/04	0	0.00	5	44.31	43.35	-5	26,196	-0.02%
2024/03/01	13.2	44.42	21.5	43.63	43.60	-8.3	26,463	-0.03%
2024/02/29	5	43.22	6	43.32	43.05	-1	26,553	0.00%
2024/02/27	35.2	45.73	68	45.71	43.80	-32.8	26,962	-0.12%
2024/02/26	50	45.77	51	45.73	45.85	-1	26,527	0.00%
2024/02/23	6	43.13	0	0.00	42.70	6	27,032	0.02%
2024/02/22	1	44.35	0	0.00	44.00	1	27,709	0.00%
2024/02/21	2	44.00	0	0.00	44.00	2	28,781	0.01%
2024/02/20	2	44.63	4	43.68	43.50	-2	29,589	-0.01%
2024/02/19	11	44.20	81	44.45	44.30	-70	30,259	-0.23%
2024/02/16	22	44.81	26	44.93	44.95	-4	31,962	-0.01%
2024/02/15	9	43.33	21	43.25	43.70	-12	32,241	-0.04%
2024/02/05	16	41.02	6	40.95	40.85	10	32,947	0.03%
2024/02/02	21	42.20	5	43.20	41.70	16	34,557	0.05%
2024/02/01	3	41.85	27	42.59	42.70	-24	36,936	-0.06%
2024/01/31	14	41.46	2	41.83	41.40	12	38,751	0.03%
2024/01/30	8	41.91	4	41.85	41.85	4	39,939	0.01%
2024/01/26	21	42.53	18	43.21	42.15	3	45,394	0.01%
2024/01/25	0	0.00	2	43.28	43.15	-2	45,917	0.00%
2024/01/24	7	43.96	1	43.45	43.35	6	46,101	0.01%
2024/01/23	5	44.01	7	43.97	43.85	-2	46,247	0.00%
2024/01/22	57	44.52	150	44.12	44.15	-93	46,243	-0.20%	大賣/
2024/01/19	4	41.95	73	41.88	42.25	-69	46,066	-0.15%
2024/01/18	73	41.46	3	41.40	41.30	70	46,109	0.15%
2024/01/17	25	41.82	10	42.67	42.25	15	46,249	0.03%
2024/01/16	6	41.80	40	41.85	41.65	-34	46,486	-0.07%
2024/01/15	7	42.56	4	42.94	42.50	3	46,682	0.01%
2024/01/12	99	42.79	2	42.90	42.55	97	47,017	0.21%
2024/01/11	31	43.39	38	43.21	43.65	-7	47,501	-0.01%
2024/01/10	4	42.03	11	42.50	43.20	-7	48,193	-0.01%
2024/01/09	40	42.46	49	41.85	41.60	-9	52,678	-0.02%
2024/01/08	2	44.88	1	44.95	44.80	1	55,091	0.00%
2024/01/05	5	45.68	3	45.20	45.25	2	60,292	0.00%
2024/01/04	3	46.22	3	46.25	45.70	0	63,654	0.00%
2024/01/03	5	46.30	5	46.55	46.65	0	65,226	0.00%
2024/01/02	11	45.24	0	0.00	45.15	11	65,954	0.02%
2023/12/29	33.2	45.43	3	45.55	45.60	30.2	66,789	0.05%
2023/12/28	12	46.23	5	46.18	45.65	7	67,321	0.01%
2023/12/27	27	46.94	45	46.65	46.35	-18	67,758	-0.03%
2023/12/26	1	45.90	1	46.05	45.85	0	68,886	0.00%
2023/12/25	11	46.18	18	46.05	45.60	-7	70,021	-0.01%
2023/12/22	7	46.36	3	46.10	46.05	4	70,595	0.01%
2023/12/21	22	46.55	2	46.65	46.40	20	71,691	0.03%
2023/12/20	30	47.40	24	47.41	47.45	6	72,703	0.01%
2023/12/19	29	46.73	23.1	46.75	46.90	6	73,667	0.01%
2023/12/18	5	46.39	5	46.51	46.20	0	74,138	0.00%
2023/12/15	81	50.40	97.1	49.63	47.50	-16.1	74,603	-0.02%
2023/12/14	99	51.11	115.4	51.60	52.00	-16.4	72,209	-0.02%	大賣/
2023/12/13	23	46.55	20	47.05	47.35	3	71,735	0.00%
2023/12/12	18	46.34	44	46.34	45.35	-26	73,351	-0.04%
2023/12/11	47.2	46.06	27	45.96	46.00	20.2	74,654	0.03%
2023/12/08	20	45.12	19	45.08	44.85	1	75,374	0.00%
2023/12/07	9	45.46	20	45.49	44.90	-11	76,947	-0.01%
2023/12/06	19	46.01	2	45.98	45.80	17	79,140	0.02%
2023/12/05	14	46.07	1	46.00	45.85	13	80,470	0.02%
2023/12/04	21	48.33	18	48.66	47.40	3	81,221	0.00%
2023/12/01	5	48.89	28	48.90	48.30	-23	83,022	-0.03%
2023/11/30	15	48.46	7	48.34	48.50	8	84,404	0.01%
2023/11/29	27	48.48	31	48.30	48.00	-4	85,866	0.00%
2023/11/28	26	47.52	38	47.30	48.40	-12	89,205	-0.01%
2023/11/27	21	46.96	26	46.84	46.10	-5	90,643	-0.01%
2023/11/24	29	47.91	15	47.83	47.00	14	93,327	0.02%
2023/11/22	44	50.38	44	50.61	50.30	0	96,878	0.00%
2023/11/21	49	50.17	36	49.62	49.35	13	98,689	0.01%
2023/11/20	104	50.05	73	49.94	49.60	31	102,740	0.03%	大買/
2023/11/17	31	48.94	39	49.18	49.00	-8	103,925	-0.01%
2023/11/16	58	48.09	45	47.94	48.50	13	105,989	0.01%
2023/11/15	82	47.95	64	48.47	48.15	18	107,828	0.02%
2023/11/14	55	45.85	30	45.94	45.70	25	109,022	0.02%
2023/11/13	39	44.99	55	44.84	45.40	-16	109,394	-0.01%
2023/11/10	87	45.31	55	45.16	45.10	32	109,625	0.03%
2023/11/09	86	45.53	69	45.35	44.15	17	109,470	0.02%
2023/11/08	92	49.69	53.4	49.64	49.00	38.6	108,731	0.04%
2023/11/07	23	53.84	32	53.34	52.80	-9	107,853	-0.01%
2023/11/06	56	52.13	56	52.28	53.70	0	107,781	0.00%
2023/11/03	79.1	55.85	56.4	56.71	52.30	22.8	106,883	0.02%
2023/11/02	19.1	56.64	15.4	55.83	58.10	3.7	103,784	0.00%
2023/11/01	19	51.39	31	53.31	53.40	-12	103,252	-0.01%
2023/10/31	16	51.46	3	51.40	49.80	13	103,057	0.01%
2023/10/30	22	51.23	3.1	51.56	51.60	18.9	103,103	0.02%
2023/10/27	15.9	50.35	1	50.00	50.00	14.9	103,762	0.01%
2023/10/26	8	52.21	3	52.03	51.70	5	103,820	0.00%
2023/10/25	10	53.90	3	53.83	53.00	7	103,793	0.01%
2023/10/24	24	51.92	5.3	51.67	51.90	18.7	103,586	0.02%
2023/10/23	1	53.00	4.3	54.00	54.00	-3.3	103,079	0.00%
2023/10/20	1.1	53.96	5.3	53.27	53.70	-4.2	102,750	0.00%
2023/10/19	6.2	51.01	4.5	50.77	53.40	1.7	102,321	0.00%
2023/10/18	10.1	51.45	34.3	50.64	49.50	-24.2	101,714	-0.02%
2023/10/17	139.4	52.85	160.9	53.40	54.10	-21.5	100,798	-0.02%	大買/大賣/
2023/10/16	142.1	48.97	134.4	48.40	49.95	7.7	96,026	0.01%	大買/大賣/
2023/10/13	204.4	45.60	221.4	45.81	47.70	-17	92,963	-0.02%	大買/大賣/
2023/10/12	98.2	43.62	102.9	43.96	44.95	-4.7	87,730	-0.01%	大賣/
2023/10/11	23	39.31	62.2	39.38	40.90	-39.2	84,240	-0.05%
2023/10/06	46.4	37.51	37	37.85	37.20	9.4	82,489	0.01%
2023/10/05	18	37.86	32	37.92	37.95	-14	81,453	-0.02%
2023/10/04	8	36.78	21	36.94	37.35	-13	80,502	-0.02%
2023/10/03	10	36.44	2.2	36.90	36.40	7.8	79,845	0.01%
2023/10/02	79	37.41	35.5	37.08	36.50	43.5	79,262	0.05%
2023/09/28	40	37.94	37	38.03	37.75	3	77,939	0.00%
2023/09/27	8	37.71	23.3	37.79	38.00	-15.3	76,725	-0.02%
2023/09/26	33	37.54	56.2	38.14	37.35	-23.2	75,989	-0.03%
2023/09/25	41.5	37.79	39	37.81	37.70	2.5	74,687	0.00%
2023/09/22	34	37.06	50.3	37.28	37.55	-16.3	73,425	-0.02%
2023/09/21	18	36.76	9.2	36.71	36.60	8.8	72,061	0.01%
2023/09/20	100	36.61	91.2	36.62	36.70	8.8	71,159	0.01%
2023/09/19	35	36.63	71	37.17	37.20	-36	70,097	-0.05%
2023/09/18	71	37.10	47	36.97	36.05	24	68,715	0.03%
2023/09/15	26	38.48	60.5	38.61	38.90	-34.5	66,004	-0.05%
2023/09/14	53.5	37.00	68.4	37.12	37.55	-14.9	63,884	-0.02%
2023/09/13	29	35.45	40	35.39	36.10	-11	62,170	-0.02%
2023/09/12	70	35.36	120.2	35.35	34.85	-50.2	61,057	-0.08%	大賣/
2023/09/11	144	37.76	58.4	37.22	36.40	85.6	59,194	0.14%	大買/
2023/09/08	58	37.18	54.2	37.22	37.80	3.8	56,743	0.01%
2023/09/07	98	37.06	125.2	36.69	37.20	-27.2	55,150	-0.05%	大賣/
2023/09/06	83	37.16	94.5	37.04	36.45	-11.5	53,971	-0.02%
2023/09/05	78.5	35.97	68.4	36.05	36.60	10.1	51,580	0.02%
2023/09/04	77.5	36.40	45.1	36.31	35.85	32.4	49,640	0.07%
2023/09/01	157.2	37.72	124.5	37.95	37.80	32.7	47,580	0.07%	大買/大賣/
2023/08/31	99	34.94	148.1	35.10	35.50	-49.1	43,695	-0.11%	大賣/
2023/08/30	105.1	34.13	108.9	34.07	34.45	-3.9	41,668	-0.01%	大買/大賣/
2023/08/29	126.2	34.48	112	34.42	33.60	14.1	38,568	0.04%	大買/大賣/
2023/08/28	38	33.98	45.1	33.58	33.45	-7.1	34,809	-0.02%
2023/08/25	105	34.12	68.5	33.81	33.70	36.5	33,163	0.11%	大買/
2023/08/24	189.4	34.13	194.1	34.26	34.30	-4.7	30,072	-0.02%	大買/大賣/
2023/08/23	96.1	31.83	163.8	32.24	33.00	-67.8	25,165	-0.27%	大賣/
2023/08/22	93.1	30.20	76.1	30.26	30.00	17	22,764	0.07%
2023/08/21	83	27.97	83.3	28.17	29.00	-0.3	19,741	0.00%
2023/08/18	115.2	27.36	88.7	27.19	26.40	26.5	16,996	0.16%	大買/
2023/08/17	52.2	25.29	39.2	25.83	26.40	13	13,919	0.09%
2023/08/16	25	24.59	62.2	24.12	24.00	-37.2	12,651	-0.29%
2023/08/15	75	25.79	47.9	25.76	25.70	27.1	11,336	0.24%
2023/08/14	136.5	25.74	99.2	25.29	25.75	37.3	9,722	0.38%	大買/
2023/08/11	59	23.52	38.3	23.60	24.00	20.7	7,896	0.26%
2023/08/10	40	23.24	9.2	23.06	23.25	30.8	6,754	0.46%
2023/08/09	47	21.41	51.4	21.23	22.45	-4.4	5,538	-0.08%
2023/08/08	10	20.25	4.6	20.85	21.30	5.4	4,467	0.12%
2023/08/07	0	0.00	0.1	19.50	19.50	-0.1	3,922	0.00%
2023/08/04	3	19.55	0	0.00	19.35	3	3,829	0.08%
2023/08/02	2	20.05	5.3	19.64	19.50	-3.3	3,726	-0.09%
2023/08/01	3	21.07	5.3	20.51	20.40	-2.3	3,400	-0.07%
2023/07/31	0	0.00	76	19.43	20.20	-76	2,502	-3.04%
2023/07/28	4	18.50	87.4	18.60	18.40	-83.4	2,135	-3.91%
2023/07/27	0	0.00	2	17.45	17.95	-2	1,965	-0.10%
2023/07/25	0	0.00	2.3	17.10	17.05	-2.3	1,870	-0.12%
2023/07/24	2	16.95	0.5	16.90	16.80	1.5	1,855	0.08%
2023/07/21	2	17.00	0	0.00	17.10	2	1,838	0.11%
2023/07/20	2	17.38	0	0.00	17.25	2	1,839	0.11%
2023/07/18	2	18.05	0	0.00	18.00	2	1,774	0.11%
2023/07/10	0	0.00	1	17.30	17.30	-1	1,534	-0.07%
2023/07/06	0	0.00	38.2	18.61	18.55	-38.2	1,457	-2.62%
2023/07/05	0	0.00	66.5	18.80	18.85	-66.5	1,370	-4.85%
2023/07/04	0	0.00	20	18.55	18.55	-20	1,278	-1.56%
2023/07/03	65	18.40	0	0.00	18.35	65	1,236	5.26%
2023/06/30	1	18.15	0	0.00	18.25	1	1,224	0.08%
2023/06/29	0	0.00	0.6	18.05	18.05	-0.6	1,218	-0.05%
2023/06/27	0	0.00	0.4	18.20	18.00	-0.4	1,227	-0.03%
2023/06/20	0	0.00	12.1	18.28	18.25	-12.1	1,181	-1.02%
2023/06/14	3	18.20	0	0.00	18.30	3	1,220	0.25%
2023/06/13	0	0.00	11.1	17.90	17.85	-11.1	1,152	-0.96%
2023/06/12	0	0.00	1	17.80	17.80	-1	1,153	-0.09%
2023/06/09	0	0.00	40.3	17.90	17.85	-40.3	1,153	-3.50%
2023/06/07	0	0.00	2.2	17.95	17.90	-2.2	1,197	-0.18%
2023/06/05	0	0.00	12	18.00	17.95	-12	1,276	-0.94%
2023/06/02	0	0.00	4	17.68	17.70	-4	1,290	-0.31%
2023/06/01	0	0.00	1	17.70	17.70	-1	1,319	-0.08%
2023/05/29	0	0.00	0.5	17.80	17.75	-0.5	1,434	-0.03%
2023/05/19	10	17.60	0	0.00	17.45	10	1,700	0.59%
2023/05/18	1	17.65	0	0.00	17.65	1	1,697	0.06%
2023/05/17	0	0.00	6	17.45	17.45	-6	1,690	-0.35%
2023/05/16	10	17.30	0	0.00	17.35	10	1,689	0.59%
2023/05/08	2	17.50	0	0.00	17.35	2	1,812	0.11%
2023/05/02	4	17.60	0	0.00	17.60	4	2,143	0.19%
2023/04/26	5	17.10	0	0.00	17.35	5	2,180	0.23%
2023/04/25	2	17.35	0	0.00	17.25	2	2,183	0.09%
2023/04/24	0	0.00	1	17.75	17.70	-1	2,173	-0.05%
2023/04/21	10	17.85	0	0.00	17.65	10	2,174	0.46%
2023/04/19	0	0.00	2.2	18.31	18.05	-2.2	2,202	-0.10%
2023/04/12	0	0.00	2.1	18.90	18.95	-2.1	2,181	-0.10%
2023/04/11	0	0.00	1	18.70	18.70	-1	2,193	-0.05%
2023/03/27	0	0.00	2	18.85	18.90	-2	2,399	-0.08%
2023/03/24	2	19.00	0	0.00	18.90	2	2,411	0.08%
2023/03/23	10	18.75	0	0.00	18.85	10	2,404	0.42%
2023/03/22	10	18.95	14.7	18.93	18.90	-4.7	2,514	-0.19%
2023/03/21	35	18.90	0	0.00	18.90	35	2,501	1.40%
2023/03/20	91	18.71	0	0.00	18.75	91	2,493	3.65%
2023/03/17	50	18.66	0	0.00	18.75	50	2,500	2.00%
2023/03/16	97	18.29	0	0.00	18.10	97	2,482	3.91%
2023/03/15	82	18.48	0	0.00	18.40	82	2,485	3.30%
2023/03/13	0	18.50	0	0.00	18.45	0	2,523	0.00%
2023/03/10	0	0.00	5	18.70	18.55	-5	2,519	-0.20%
2023/03/08	5	18.85	0	0.00	18.90	5	2,646	0.19%
2023/03/06	0	0.00	5	18.80	18.75	-5	2,578	-0.19%
2023/03/03	3	18.68	1	18.80	18.70	2	2,542	0.08%
2023/02/24	0	0.00	1	18.55	18.45	-1	2,439	-0.04%
2023/02/23	5	18.65	2	18.45	18.80	3	2,341	0.13%
2023/02/21	0	0.00	1.2	18.14	18.10	-1.2	2,206	-0.05%
2023/02/20	0	0.00	1	18.15	18.15	-1	2,224	-0.04%
2023/02/17	0	0.00	3	17.90	17.90	-3	2,257	-0.13%
2023/02/16	0	0.00	1	17.80	17.80	-1	2,274	-0.04%
2023/02/15	0	0.00	1	17.75	17.65	-1	2,368	-0.04%
2023/02/14	0	0.00	2	17.78	17.80	-2	2,387	-0.08%
2023/02/13	0	0.00	1	17.55	17.55	-1	2,472	-0.04%
2023/02/08	0	0.00	7	18.21	18.25	-7	2,557	-0.27%
2023/02/07	0	0.00	0.3	18.00	18.00	-0.3	2,521	-0.01%
2023/02/06	1	17.90	0	0.00	17.85	1	2,516	0.04%
2023/02/03	3	18.35	3	18.38	18.10	0	2,512	0.00%
2023/02/02	2	18.40	12	17.99	18.45	-10	2,443	-0.41%
2023/02/01	2	17.35	0	0.00	17.35	2	2,258	0.09%
2023/01/31	0	0.00	10	17.30	17.30	-10	2,247	-0.44%
2023/01/17	0	0.00	1	16.65	16.70	-1	2,192	-0.05%
2023/01/12	0	0.00	0.1	16.75	16.65	-0.1	2,216	0.00%
2023/01/10	2	16.90	2	16.95	16.90	0	2,230	0.00%
2022/12/29	3	16.30	0	0.00	16.25	3	2,268	0.13%
2022/12/28	4	16.78	5	16.67	16.60	-1	2,261	-0.04%
2022/12/26	1	15.85	0	0.00	15.90	1	2,089	0.05%
2022/12/23	0	0.00	1	16.00	15.95	-1	2,111	-0.05%
2022/12/22	0	0.00	10.4	16.10	16.10	-10.4	2,121	-0.49%
2022/12/20	1	15.70	1	15.70	15.70	0	2,155	0.00%
2022/12/19	1	16.40	27	16.44	16.10	-26	2,157	-1.20%
2022/12/16	11	16.51	2	16.55	16.60	9	2,147	0.42%
2022/12/15	1	16.85	1	16.90	16.90	0	2,136	0.00%
2022/12/14	8	17.20	2	17.00	17.05	6	2,130	0.28%
2022/12/08	1	16.45	0	0.00	16.45	1	2,037	0.05%
2022/12/07	2	16.80	0	0.00	16.70	2	2,019	0.10%
2022/12/06	2	17.05	0	0.00	16.95	2	2,003	0.10%
2022/12/05	2	17.55	1	17.75	17.55	1	1,984	0.05%
2022/12/02	1	17.80	1	17.70	17.80	0	1,973	0.00%
2022/12/01	1	17.90	1	17.70	17.65	0	1,981	0.00%
2022/11/30	0	0.00	4	17.53	17.85	-4	1,926	-0.21%
2022/11/22	1	16.75	0	0.00	16.80	1	1,867	0.05%
2022/11/18	1	16.90	0	0.00	16.85	1	1,908	0.05%
2022/11/17	0	0.00	2	16.95	17.10	-2	2,012	-0.10%
2022/11/15	0	0.00	3	17.05	17.15	-3	2,192	-0.14%
2022/11/09	2	16.50	0	0.00	16.40	2	2,258	0.09%
2022/11/07	3	16.30	2	16.25	16.25	1	2,359	0.04%
2022/11/03	0.9	15.55	0	0.00	15.40	0.9	2,441	0.04%
2022/11/02	1	15.55	3	15.55	15.55	-2	2,456	-0.08%
2022/11/01	2	15.20	0	0.00	15.50	2	2,446	0.08%
2022/10/31	2	15.20	0	0.00	15.20	2	2,460	0.08%
2022/10/28	0	0.00	2	15.03	14.95	-2	2,460	-0.08%
2022/10/26	2	15.15	1	15.00	14.95	1	2,461	0.04%
2022/10/24	2	15.50	0	0.00	15.20	2	2,475	0.08%
2022/10/21	0	0.00	1	15.15	15.05	-1	2,479	-0.04%
2022/10/20	1	15.10	0	0.00	15.20	1	2,493	0.04%
2022/10/18	0	0.00	1	15.65	15.75	-1	2,506	-0.04%
2022/10/17	1	15.40	1	15.15	15.45	0	2,509	0.00%
2022/10/13	1	14.90	1	15.70	14.85	0	2,557	0.00%
2022/10/12	0	0.00	2	15.70	15.70	-2	2,536	-0.08%
2022/10/11	5	16.30	2	16.35	16.15	3	2,555	0.12%
2022/10/07	2	17.18	3	17.30	17.10	-1	2,569	-0.04%
2022/10/06	0	0.00	38	17.25	17.35	-38	2,584	-1.47%
2022/10/05	0	0.00	0.7	17.30	17.35	-0.7	2,606	-0.03%
2022/10/04	12	17.20	3	17.25	17.20	9	2,616	0.34%
2022/10/03	1.9	16.72	2	16.60	16.65	-0.1	2,608	0.00%
2022/09/29	25	17.00	0	0.00	16.80	25	2,669	0.94%
2022/09/28	7	16.90	0.3	17.00	16.60	6.7	2,681	0.25%
2022/09/26	6.4	17.71	3	17.68	17.70	3.4	2,700	0.13%
2022/09/23	0	0.00	1	18.40	18.30	-1	2,734	-0.04%
2022/09/22	1	18.20	0	0.00	18.30	1	2,782	0.04%
2022/09/21	5	18.48	8	18.51	18.40	-3	2,787	-0.11%
2022/09/20	3	18.77	0	0.00	18.75	3	2,800	0.11%
2022/09/19	1	18.65	1	18.80	18.65	0	2,821	0.00%
2022/09/16	8	19.04	0	0.00	18.90	8	2,833	0.28%
2022/09/15	1	19.45	4	19.54	19.35	-3	2,863	-0.10%
2022/09/14	2	18.78	1	18.75	18.85	1	2,857	0.03%
2022/09/13	3	19.03	1	19.20	19.00	2	2,875	0.07%
2022/09/12	1	19.10	1	18.95	19.00	0	2,923	0.00%
2022/09/08	1	18.60	0	0.00	18.60	1	2,948	0.03%
2022/09/07	5	18.50	0	0.00	18.45	5	2,957	0.17%
2022/09/06	1	18.85	1	19.10	18.85	0	2,947	0.00%
2022/09/05	0	0.00	3	19.40	19.30	-3	2,946	-0.10%
2022/09/02	1	20.00	0	0.00	19.90	1	2,952	0.03%
2022/08/24	2	20.90	10	20.40	20.45	-8	2,934	-0.27%
2022/08/23	2	23.73	0	0.00	23.70	2	2,825	0.07%
2022/08/22	1	23.90	1	23.90	23.90	0	2,700	0.00%
2022/08/18	0	0.00	2	23.35	23.50	-2	2,578	-0.08%
2022/08/17	0	0.00	0.2	23.35	23.35	-0.2	2,544	-0.01%
2022/08/16	0	0.00	2	22.90	23.05	-2	2,493	-0.08%
2022/08/15	2	22.55	0	0.00	22.95	2	2,403	0.08%
2022/08/12	5	21.57	5	21.62	21.80	0	2,242	0.00%
2022/08/11	21	21.25	7	21.31	21.20	14	2,207	0.63%
2022/08/10	3	20.80	3	20.43	20.80	0	2,152	0.00%
2022/08/09	1	20.05	1	19.80	20.05	0	2,098	0.00%
2022/08/08	1	19.90	1	19.65	19.90	0	2,104	0.00%
2022/08/05	1	19.90	0	0.00	19.90	1	2,122	0.05%
2022/08/03	1.5	19.48	0	0.00	19.35	1.5	2,125	0.07%
2022/08/01	1	19.70	0	0.00	19.95	1	2,140	0.05%
2022/07/21	0.1	20.00	0	0.00	20.30	0.1	2,374	0.00%
2022/07/20	1	20.10	0	0.00	19.75	1	2,325	0.04%
2022/07/07	0	0.00	1	18.85	18.85	-1	2,253	-0.04%
2022/07/04	1	18.10	28	17.88	18.00	-27	2,235	-1.21%
2022/07/01	28	19.43	0	0.00	18.30	28	2,228	1.26%
2022/06/16	0	0.00	28	22.65	22.40	-28	2,273	-1.23%
2022/06/06	0	0.00	0	23.50	23.50	0	2,853	0.00%
2022/05/18	3	23.35	1	23.45	23.40	2	3,233	0.06%
2022/05/16	1	22.60	0	0.00	22.50	1	3,251	0.03%
2022/05/13	25	22.40	0	0.00	22.35	25	3,274	0.76%
2022/05/11	1	22.55	1	22.65	22.55	0	3,308	0.00%
2022/05/09	1	22.25	1	22.60	22.25	0	3,398	0.00%
2022/04/29	0	0.00	0.2	22.58	22.40	-0.2	3,637	-0.01%
2022/04/28	1	22.95	0.1	22.90	22.45	0.9	3,647	0.03%
2022/04/26	2	22.05	0	0.00	22.00	2	3,466	0.06%
2022/04/25	0	0.00	2	22.10	22.05	-2	3,516	-0.06%
2022/04/20	0	0.00	1	23.45	23.50	-1	3,669	-0.03%
2022/04/19	1	23.40	0	0.00	23.25	1	3,702	0.03%
2022/04/18	1	23.05	1	23.20	23.25	0	3,769	0.00%
2022/04/14	0	0.00	2.4	23.63	23.60	-2.4	3,921	-0.06%
2022/04/13	1	23.55	0	0.00	23.65	1	3,976	0.03%
2022/04/11	2	23.40	0	0.00	22.90	2	4,088	0.05%
2022/04/08	1	23.50	0	0.00	23.60	1	4,183	0.02%
2022/04/01	1	23.90	0	0.00	24.05	1	4,544	0.02%
2022/03/29	1	24.20	6	24.25	24.30	-5	4,707	-0.11%
2022/03/25	3	24.15	0	0.00	24.10	3	4,776	0.06%
2022/03/23	2.1	24.40	0	0.00	24.35	2.1	4,820	0.04%
2022/03/22	0.9	24.29	0	0.00	24.35	0.9	4,868	0.02%
2022/03/21	1	24.15	0	0.00	24.15	1	4,892	0.02%
2022/03/17	2.1	23.95	1	23.85	23.90	1.1	4,886	0.02%
2022/03/16	0	0.00	1	23.55	23.60	-1	4,945	-0.02%
2022/03/15	0.1	23.65	1	23.35	23.35	-0.9	5,048	-0.02%
2022/03/14	1	24.00	0.1	24.00	24.00	0.9	5,213	0.02%
2022/03/11	0.2	23.10	1.2	23.07	23.40	-1	5,234	-0.02%
2022/03/10	1	22.75	0	0.00	22.55	1	5,241	0.02%
2022/03/08	1	21.95	0	0.00	21.30	1	6,100	0.02%
2022/03/07	1	22.15	0	0.00	22.20	1	6,536	0.02%
2022/03/04	1	23.05	1	23.05	23.00	0	6,816	0.00%
2022/03/03	0	0.00	0.2	23.30	23.30	-0.2	6,976	0.00%
2022/03/01	0	0.00	0.3	23.00	23.10	-0.3	7,282	0.00%
2022/02/24	1	22.05	1	22.70	21.95	0	7,603	0.00%
2022/02/23	1	22.90	0	0.00	22.90	1	7,994	0.01%
2022/02/22	1	22.75	1	22.90	22.75	0	9,730	0.00%
2022/02/17	0.1	23.35	1.1	23.44	23.30	-1	10,630	-0.01%
2022/02/10	0.4	24.00	2	23.80	23.85	-1.6	11,848	-0.01%
2022/02/09	2	23.85	1.4	24.02	23.95	0.6	12,061	0.00%
2022/02/07	1	22.25	0	0.00	22.80	1	12,341	0.01%
2022/01/26	5	22.34	10	22.30	22.35	-5	12,459	-0.04%
2022/01/25	0.1	22.90	1	23.05	22.80	-0.9	12,781	-0.01%
2022/01/24	1	23.30	19	23.06	23.20	-18	12,900	-0.14%
2022/01/19	1	24.15	0	0.00	24.15	1	13,346	0.01%
2022/01/14	0	0.00	2	24.05	24.05	-2	13,645	-0.01%
2022/01/11	1	24.00	3	23.90	23.85	-2	13,874	-0.01%
2022/01/10	0.5	24.35	1	24.30	24.20	-0.5	13,892	0.00%
2022/01/07	11	24.44	0	0.00	24.45	11	14,101	0.08%
2022/01/06	2	24.85	0	0.00	24.90	2	14,100	0.01%
2022/01/05	3	25.23	4	25.25	25.20	-1	14,173	-0.01%
2022/01/04	0.2	25.30	0	25.30	25.30	0.2	14,227	0.00%
2022/01/03	10	25.75	8.2	26.49	25.75	1.8	14,271	0.01%
2021/12/30	3	26.35	2	26.23	26.30	1	14,351	0.01%
2021/12/29	0	0.00	3	25.95	25.90	-3	14,346	-0.02%
2021/12/28	10	25.82	9	26.10	25.80	1	14,537	0.01%
2021/12/27	0.2	25.71	8	25.66	25.80	-7.8	14,593	-0.05%
2021/12/24	0	0.00	10	25.70	25.50	-10	14,676	-0.07%
2021/12/22	0	0.00	5	25.45	25.25	-5	14,909	-0.03%
2021/12/21	0.1	25.35	0	0.00	25.20	0.1	14,934	0.00%
2021/12/20	0	0.00	3	25.05	25.10	-3	14,974	-0.02%
2021/12/17	16	25.21	0	0.00	25.20	16	15,111	0.11%
2021/12/16	2	25.90	1	25.55	25.60	1	15,187	0.01%
2021/12/15	0	0.00	1	25.55	25.55	-1	15,263	-0.01%
2021/12/14	0.2	25.25	2	25.20	25.20	-1.8	15,406	-0.01%
2021/12/10	3.1	25.67	0	0.00	25.55	3.1	15,772	0.02%
2021/12/09	0.1	26.10	52	26.00	26.05	-51.9	15,881	-0.33%
2021/12/08	5	26.43	11	26.26	26.25	-6	16,054	-0.04%
2021/12/07	10	26.32	4	26.05	26.25	6	16,466	0.04%
2021/12/06	12	26.42	2	26.40	26.65	10	17,210	0.06%
2021/12/03	0	0.00	7	26.60	26.75	-7	17,898	-0.04%
2021/12/02	35	26.78	6	26.62	26.05	29	18,893	0.15%
2021/12/01	17.9	26.50	8.1	26.47	26.85	9.9	21,956	0.04%
2021/11/30	3	25.90	27.2	25.85	25.75	-24.2	23,630	-0.10%
2021/11/29	4	24.55	3	24.85	24.85	1	24,182	0.00%
2021/11/26	1	25.65	5.2	25.75	25.20	-4.2	24,439	-0.02%
2021/11/25	0	0.00	1	25.80	25.55	-1	24,500	0.00%
2021/11/24	16	25.65	9	25.45	25.70	7	24,757	0.03%
2021/11/23	3.2	25.62	5	25.45	25.55	-1.8	24,868	-0.01%
2021/11/22	8	26.31	12	26.31	26.00	-4	25,040	-0.02%
2021/11/19	23	27.16	41	27.46	26.60	-18	25,143	-0.07%
2021/11/18	17	26.05	10.1	26.35	26.00	6.9	23,899	0.03%
2021/11/17	3	26.65	7.1	26.45	26.60	-4.1	24,198	-0.02%
2021/11/16	33	26.03	34.1	25.65	25.75	-1.1	23,951	0.00%
2021/11/15	1.9	25.48	6	25.53	25.50	-4.1	23,867	-0.02%
2021/11/12	6.3	25.31	2	25.20	25.00	4.3	24,105	0.02%
2021/11/11	13	25.35	8	25.33	25.45	5	24,211	0.02%
2021/11/10	1.2	24.90	6	24.77	24.85	-4.8	24,325	-0.02%
2021/11/09	4.1	25.74	0	0.00	25.25	4.1	24,701	0.02%
2021/11/08	10	25.45	1	25.35	25.40	9	24,982	0.04%
2021/11/05	8	25.10	16.2	24.80	25.25	-8.2	25,683	-0.03%
2021/11/04	6	24.75	2	24.50	24.45	4	26,515	0.02%
2021/11/03	3	24.32	8	24.24	24.55	-5	27,576	-0.02%
2021/11/02	18	25.34	11	25.03	24.30	7	28,902	0.02%
2021/11/01	0	0.00	2	24.38	24.45	-2	31,450	-0.01%
2021/10/29	1	23.90	25	23.90	23.90	-24	33,638	-0.07%
2021/10/28	2.6	24.43	0	0.00	24.25	2.6	34,847	0.01%
2021/10/27	2	24.70	9	24.66	24.85	-7	35,551	-0.02%
2021/10/26	10	24.54	4	24.40	24.20	6	37,758	0.02%
2021/10/25	18	24.18	9	24.20	24.35	9	38,110	0.02%
2021/10/22	1	24.50	10	24.47	24.40	-9	38,221	-0.02%
2021/10/21	14	24.20	9	24.11	23.85	5	38,369	0.01%
2021/10/20	4.8	24.14	1	24.20	24.05	3.8	38,612	0.01%
2021/10/19	9	23.88	19	23.93	24.05	-10	38,817	-0.03%
2021/10/18	6	23.88	4	23.83	23.60	2	39,240	0.01%
2021/10/15	4	24.10	4.1	24.26	23.85	-0.1	39,725	0.00%
2021/10/13	1.1	22.94	0	0.00	22.80	1.1	39,685	0.00%
2021/10/12	4.8	23.59	0	0.00	23.65	4.8	39,739	0.01%
2021/10/08	7.8	24.27	4	24.73	24.25	3.8	39,992	0.01%
2021/10/07	5	24.84	8	24.94	24.65	-3	40,374	-0.01%
2021/10/06	7.2	24.11	41	24.10	24.10	-33.8	41,904	-0.08%
2021/10/05	55.4	23.32	12.8	23.52	24.00	42.7	43,296	0.10%
2021/10/04	1	23.25	6.5	23.24	23.00	-5.5	43,223	-0.01%
2021/10/01	5.1	24.44	6	24.31	24.10	-0.9	43,315	0.00%
2021/09/30	5	24.87	2	25.33	25.30	3	43,355	0.01%
2021/09/29	5	24.81	9	25.29	24.90	-4	43,544	-0.01%
2021/09/28	1	26.05	1	26.05	26.05	0	44,063	0.00%
2021/09/27	22	26.52	2	26.95	26.50	20	44,114	0.05%
2021/09/24	6	26.72	1	26.80	26.80	5	44,145	0.01%
2021/09/23	4	26.23	0	0.00	26.25	4	44,083	0.01%
2021/09/22	20	26.00	0	0.00	26.05	20	44,133	0.05%
2021/09/17	3	26.97	1	27.00	27.00	2	44,073	0.00%
2021/09/16	20	26.95	1	27.50	26.80	19	43,959	0.04%
2021/09/15	1	26.95	5	26.90	26.85	-4	43,793	-0.01%
2021/09/14	7	27.34	2	27.23	27.15	5	43,716	0.01%
2021/09/13	4	27.33	1	27.30	27.30	3	43,573	0.01%
2021/09/10	19	28.00	16	27.65	27.95	3	43,362	0.01%
2021/09/09	20	27.86	18	27.92	27.75	2	42,888	0.00%
2021/09/08	18	27.66	13	27.39	27.05	5	42,075	0.01%
2021/09/07	39	28.82	23	28.80	28.40	16	41,379	0.04%
2021/09/06	74.6	29.62	94.5	29.59	30.20	-19.9	40,346	-0.05%
2021/09/03	58	27.84	69	28.19	28.80	-11	36,730	-0.03%
2021/09/02	20	27.53	6	27.18	26.20	14	34,741	0.04%
2021/09/01	3	25.92	14	26.45	27.05	-11	34,525	-0.03%
2021/08/31	20	25.89	2	25.63	25.70	18	34,291	0.05%
2021/08/30	0	0.00	2	27.70	27.80	-2	34,118	-0.01%
2021/08/27	2	27.13	3	27.28	27.35	-1	33,923	0.00%
2021/08/26	1	27.45	11	27.78	27.20	-10	34,011	-0.03%
2021/08/25	5	27.37	7	27.17	27.00	-2	33,962	-0.01%
2021/08/24	9.3	27.42	12	26.78	26.65	-2.7	33,608	-0.01%
2021/08/23	6	26.66	0	0.00	26.95	6	33,387	0.02%
2021/08/20	6	24.77	5	24.85	24.80	1	33,119	0.00%
2021/08/19	5	24.92	12	24.91	24.60	-7	33,003	-0.02%
2021/08/18	9	25.32	9	24.89	25.70	0	33,223	0.00%
2021/08/17	4	24.88	3	24.85	24.10	1	33,752	0.00%
2021/08/16	8	25.03	14	24.93	24.90	-6	33,505	-0.02%
2021/08/13	26	26.25	25	25.90	25.55	1	33,200	0.00%
2021/08/12	54	27.19	31	27.27	26.90	23	32,832	0.07%
2021/08/11	40	27.51	38	27.77	26.50	2	32,317	0.01%
2021/08/10	29	28.06	11	28.12	28.10	18	31,599	0.06%
2021/08/09	11	29.69	10	29.60	29.35	1	30,664	0.00%
2021/08/06	31	29.89	32	30.22	29.25	-1	29,741	0.00%
2021/08/05	61	30.60	49	30.59	30.65	12	28,528	0.04%
2021/08/04	100	28.38	147.2	28.24	29.00	-47.2	26,027	-0.18%	大賣/
2021/08/03	96	27.21	32	26.78	27.75	64	23,989	0.27%
2021/08/02	180	26.45	173	25.36	25.50	7	22,932	0.03%	大買/大賣/
2021/07/30	21	26.19	25	25.89	25.60	-4	22,352	-0.02%
2021/07/29	4	24.64	30	24.64	24.65	-26	20,122	-0.13%
2021/07/28	16	23.49	12	23.31	23.50	4	19,872	0.02%
2021/07/27	5	24.62	21	24.97	24.55	-16	20,121	-0.08%
2021/07/26	7	24.74	32	24.80	24.95	-25	20,232	-0.12%
2021/07/23	24	24.33	16	24.34	24.15	8	20,526	0.04%
2021/07/22	7	24.38	8	24.33	24.35	-1	21,128	0.00%
2021/07/21	14	23.31	9	23.45	23.80	5	22,342	0.02%
2021/07/20	19	22.93	13	22.98	22.70	6	22,607	0.03%
2021/07/19	3	23.53	8	23.61	23.45	-5	23,761	-0.02%
2021/07/16	10	23.70	0	0.00	24.00	10	24,118	0.04%
2021/07/15	7	23.79	52	23.28	24.20	-45	24,197	-0.19%
2021/07/14	9	24.13	24	24.04	23.35	-15	24,228	-0.06%
2021/07/13	103	25.35	59	25.45	24.50	44	24,184	0.18%	大買/
2021/07/12	27	23.94	43.2	24.16	24.65	-16.2	22,801	-0.07%
2021/07/09	2	22.33	3	22.30	22.45	-1	21,461	0.00%
2021/07/08	11	22.42	21	22.66	22.50	-10	21,806	-0.05%
2021/07/07	3	22.30	10	22.22	22.30	-7	22,353	-0.03%
2021/07/06	7	22.14	0	0.00	22.15	7	22,663	0.03%
2021/07/05	36	22.43	35	22.59	22.90	1	22,708	0.00%
2021/07/02	0	0.00	7	21.51	21.55	-7	22,481	-0.03%
2021/07/01	2	21.10	1	21.60	21.15	1	22,737	0.00%
2021/06/30	1	21.55	6	21.60	21.55	-5	23,033	-0.02%
2021/06/29	1	21.30	2	21.85	21.30	-1	23,082	0.00%
2021/06/28	2	21.80	6	21.33	21.75	-4	23,092	-0.02%
2021/06/25	11	21.65	0	0.00	21.45	11	23,186	0.05%
2021/06/24	0	0.00	12	21.38	21.55	-12	23,252	-0.05%
2021/06/23	2	21.25	1	21.30	21.30	1	23,282	0.00%
2021/06/22	0	0.00	10	20.98	20.85	-10	23,386	-0.04%
2021/06/21	13	20.64	3	20.75	20.65	10	23,434	0.04%
2021/06/18	10	21.50	5	21.45	21.40	5	24,068	0.02%
2021/06/17	9	21.90	1	21.60	21.90	8	24,802	0.03%
2021/06/16	1	21.15	3	21.73	21.25	-2	25,304	-0.01%
2021/06/15	1.5	21.98	0	0.00	21.95	1.5	26,279	0.01%
2021/06/11	0	0.00	2	21.75	21.70	-2	26,200	-0.01%
2021/06/10	19	21.76	18	21.86	21.75	1	26,202	0.00%
2021/06/09	53	21.88	20	21.82	21.95	33	26,084	0.13%
2021/06/08	0	0.00	20	21.48	21.65	-20	25,538	-0.08%
2021/06/07	7	21.03	7	21.21	21.05	0	25,482	0.00%
2021/06/04	11	21.19	1	21.10	21.10	10	25,388	0.04%
2021/06/03	1	21.70	16	21.72	21.90	-15	25,315	-0.06%
2021/06/02	32	21.88	6	21.54	21.50	26	25,091	0.10%
2021/06/01	1	21.65	21	21.60	21.45	-20	24,765	-0.08%
2021/05/31	24	21.45	11	21.45	21.20	13	24,673	0.05%
2021/05/28	6	21.33	1	21.20	21.15	5	24,555	0.02%
2021/05/27	10	20.68	8	20.58	20.80	2	24,655	0.01%
2021/05/26	9	21.12	4	21.03	20.75	5	24,700	0.02%
2021/05/25	25	21.15	40	21.23	21.50	-15	24,384	-0.06%
2021/05/24	9	19.62	26	19.60	19.70	-17	23,592	-0.07%
2021/05/21	1	19.10	7	18.95	19.10	-6	23,619	-0.03%
2021/05/20	1	18.80	1	19.10	18.90	0	23,705	0.00%
2021/05/19	9	19.47	0	0.00	19.55	9	23,679	0.04%
2021/05/18	0	0.00	30	18.37	18.75	-30	23,624	-0.13%
2021/05/17	20	17.00	51	16.86	17.05	-31	23,690	-0.13%
2021/05/14	2	19.55	7	19.41	18.70	-5	23,551	-0.02%
2021/05/13	31	19.05	2	18.05	19.00	29	23,366	0.12%
2021/05/12	5	19.19	38	19.43	18.90	-33	23,170	-0.14%
2021/05/11	16	20.89	9	21.22	20.80	7	22,941	0.03%
2021/05/10	20	22.25	14.6	22.97	22.25	5.4	22,796	0.02%
2021/05/07	17	23.02	23	22.92	23.25	-6	22,644	-0.03%
2021/05/06	2	21.95	0	0.00	22.15	2	22,446	0.01%
2021/05/05	7	22.45	0	0.00	22.00	7	22,372	0.03%
2021/05/04	18	22.63	14	22.48	22.50	4	22,259	0.02%
2021/05/03	11	23.92	44	24.36	23.30	-33	21,948	-0.15%
2021/04/29	30	25.59	13	26.53	25.30	17	22,047	0.08%
2021/04/28	28	26.42	21	26.50	26.70	7	21,976	0.03%
2021/04/27	80	25.60	83	25.81	26.00	-3	22,434	-0.01%
2021/04/26	9	24.56	13	24.42	24.80	-4	21,944	-0.02%
2021/04/23	62	22.40	43	22.05	22.55	19	21,284	0.09%
2021/04/22	30	21.32	4	21.45	20.50	26	20,128	0.13%
2021/04/21	3	21.02	20	20.98	20.90	-17	19,705	-0.09%
2021/04/20	9	21.34	3	21.50	21.20	6	19,587	0.03%
2021/04/19	61	21.04	31	20.79	21.00	30	19,504	0.15%
2021/04/16	1	20.25	7	20.60	20.55	-6	19,257	-0.03%
2021/04/15	1	19.70	12	20.20	20.10	-11	19,080	-0.06%
2021/04/14	17	20.00	46	20.29	19.80	-29	18,920	-0.15%
2021/04/13	65	21.21	21	21.57	20.30	44	18,627	0.24%
2021/04/12	13	20.75	6	20.92	20.60	7	17,965	0.04%
2021/04/09	12	20.29	3	20.13	20.05	9	17,702	0.05%
2021/04/08	2	19.65	21	19.83	19.95	-19	17,572	-0.11%
2021/04/07	6	19.32	6	19.41	19.25	0	17,205	0.00%
2021/04/06	58	19.07	3	19.07	19.10	55	17,117	0.32%
2021/04/01	9	18.66	3	18.58	18.55	6	17,121	0.04%
2021/03/31	19	18.70	4	18.69	18.65	15	17,081	0.09%
2021/03/30	1	18.55	1	18.70	18.65	0	17,135	0.00%
2021/03/29	0	0.00	13	18.47	18.35	-13	17,362	-0.07%
2021/03/26	0	0.00	46	18.67	18.35	-46	17,325	-0.27%
2021/03/25	2	18.23	0	0.00	18.20	2	17,241	0.01%
2021/03/24	1	18.30	1	18.60	18.30	0	17,159	0.00%
2021/03/23	24	18.45	79	18.97	18.45	-55	17,149	-0.32%
2021/03/22	21	18.97	18	19.06	18.90	3	16,568	0.02%
2021/03/19	76	18.46	8	18.14	18.50	68	15,787	0.43%
2021/03/18	18	18.01	23	18.24	17.55	-5	15,329	-0.03%
2021/03/17	13	17.00	6	17.18	16.90	7	14,517	0.05%
2021/03/16	1	16.85	8	16.86	16.85	-7	15,043	-0.05%
2021/03/12	13	16.60	13	16.70	16.60	0	16,595	0.00%
2021/03/11	0	0.00	11	16.35	16.60	-11	17,823	-0.06%
2021/03/09	4	15.85	7	15.81	15.85	-3	20,295	-0.01%
2021/03/08	26	16.01	14	16.30	16.00	12	21,049	0.06%
2021/03/04	16	16.59	26	16.88	16.55	-10	22,386	-0.04%
2021/03/03	1	16.90	0	0.00	17.10	1	22,715	0.00%
2021/03/02	0	0.00	1	17.55	17.00	-1	22,914	0.00%
2021/02/25	0	0.00	3	17.25	17.00	-3	25,293	-0.01%
2021/02/24	18	16.86	16	17.13	16.80	2	26,346	0.01%
2021/02/23	32	16.91	2	17.05	17.20	30	26,401	0.11%
2021/02/22	2	17.10	0	0.00	17.00	2	26,273	0.01%
2021/02/19	22	17.05	0	0.00	17.00	22	26,200	0.08%
2021/02/18	7	16.65	1	16.60	16.85	6	26,146	0.02%
2021/02/17	1	16.75	22	16.38	16.70	-21	26,024	-0.08%
2021/02/04	0	0.00	10	15.70	15.70	-10	25,743	-0.04%
2021/02/03	1	16.05	0	0.00	15.80	1	25,738	0.00%
2021/02/02	0	0.00	20	16.30	16.20	-20	25,718	-0.08%
2021/02/01	2	15.95	2	15.95	15.90	0	25,574	0.00%
2021/01/29	23	15.57	0	0.00	15.50	23	25,475	0.09%
2021/01/27	1	16.55	1	16.60	16.50	0	25,422	0.00%
2021/01/26	8	16.71	11	16.79	16.45	-3	25,447	-0.01%
2021/01/25	32	17.08	32	17.22	16.95	0	25,381	0.00%
2021/01/22	24	17.05	27	16.88	17.30	-3	25,339	-0.01%
2021/01/21	16	17.17	3	17.08	16.75	13	24,989	0.05%
2021/01/20	69	17.91	41	17.56	16.60	28	24,558	0.11%
2021/01/19	34	18.29	17	18.31	18.40	17	23,282	0.07%
2021/01/18	0	0.00	7	16.62	16.75	-7	22,232	-0.03%
2021/01/15	0	0.00	1	16.30	16.30	-1	22,298	0.00%
2021/01/14	5	16.80	0	0.00	16.85	5	22,326	0.02%
2021/01/13	0	0.00	5	16.85	16.80	-5	22,593	-0.02%
2021/01/12	24	16.55	25	17.19	16.45	-1	22,486	0.00%
2021/01/11	31	17.10	27	16.45	17.20	4	22,233	0.02%
2021/01/08	13	16.60	13	16.60	16.60	0	22,116	0.00%
2021/01/07	0	0.00	5	16.30	16.50	-5	22,150	-0.02%
2021/01/06	3	16.90	8	16.94	16.40	-5	22,402	-0.02%
2021/01/05	5	17.00	3.2	16.91	17.00	1.8	22,362	0.01%
2021/01/04	7	16.44	5	16.60	16.70	2	23,348	0.01%
2020/12/31	3	17.07	2	17.40	17.00	1	24,338	0.00%
2020/12/29	28	17.67	50	17.92	17.60	-22	24,299	-0.09%
2020/12/28	27	18.08	17	17.48	18.15	10	24,212	0.04%
2020/12/25	1	17.35	10	17.28	17.30	-9	24,012	-0.04%
2020/12/24	2	17.63	3	17.37	17.25	-1	24,580	0.00%
2020/12/23	3	17.80	5	17.80	17.55	-2	24,708	-0.01%
2020/12/22	3	17.77	0	0.00	17.10	3	24,496	0.01%
2020/12/21	5	17.89	10	17.40	17.95	-5	24,469	-0.02%
2020/12/18	0	0.00	3	18.50	17.80	-3	24,663	-0.01%
2020/12/17	3	18.00	7	18.14	18.30	-4	24,837	-0.02%
2020/12/16	5	18.05	13.5	18.11	18.10	-8.5	24,926	-0.03%
2020/12/15	1	17.95	4	17.36	17.20	-3	24,906	-0.01%
2020/12/14	0	0.00	3	17.67	17.90	-3	24,946	-0.01%
2020/12/11	11	17.90	10.1	17.00	17.35	0.9	25,346	0.00%
2020/12/10	58	17.66	12	18.15	17.60	46	25,770	0.18%
2020/12/09	6	19.51	21	19.57	19.50	-15	26,092	-0.06%
2020/12/08	85.5	20.25	21.7	20.86	20.80	63.8	25,833	0.25%
2020/12/07	27	20.17	30.8	20.48	20.65	-3.9	24,665	-0.02%
2020/12/04	34.1	18.19	26.6	18.52	18.80	7.5	23,431	0.03%
2020/12/03	317	17.35	355.3	16.98	17.10	-38.3	22,291	-0.17%	大買/大賣/
2020/12/02	63	15.96	74	15.60	16.00	-11	21,137	-0.05%
2020/12/01	22	14.78	7	14.88	14.95	15	20,557	0.07%
2020/11/30	74	14.79	46	14.26	14.60	28	20,137	0.14%
2020/11/27	16	13.85	18	13.57	13.85	-2	19,216	-0.01%
2020/11/26	17	13.55	33	13.37	13.55	-16	18,917	-0.08%
2020/11/25	17	13.31	41	13.35	13.45	-24	18,602	-0.13%
2020/11/24	54	13.41	88.2	13.52	13.25	-34.2	18,030	-0.19%
2020/11/23	78	12.79	53	12.59	12.90	25	15,856	0.16%
2020/11/20	6	11.71	30	11.55	11.75	-24	14,750	-0.16%
2020/11/19	0	0.00	1	11.30	11.35	-1	14,571	-0.01%
2020/11/17	0	0.00	4	11.25	11.15	-4	14,669	-0.03%
2020/11/16	2	11.20	20	11.20	11.10	-18	15,115	-0.12%
2020/11/12	1	11.20	19.4	11.15	11.15	-18.4	15,547	-0.12%
2020/11/11	31	11.15	1	11.20	11.15	30	15,895	0.19%
2020/11/10	8	11.21	4	11.28	11.20	4	15,948	0.03%
2020/11/09	5	11.44	34	11.40	11.40	-29	15,935	-0.18%
2020/11/06	4	11.33	0	0.00	11.10	4	15,924	0.03%
2020/11/05	5	11.31	2	11.30	11.30	3	16,133	0.02%
2020/11/04	0	0.00	2	11.45	11.45	-2	16,157	-0.01%
2020/11/03	2	11.30	0	0.00	11.30	2	16,227	0.01%
2020/11/02	5	11.00	0	0.00	11.10	5	16,317	0.03%
2020/10/30	40	11.24	0	0.00	11.20	40	16,393	0.24%
2020/10/29	1	11.70	2	11.80	11.70	-1	16,375	-0.01%
2020/10/28	6.7	12.09	0.1	11.85	11.85	6.6	16,457	0.04%
2020/10/27	8	12.26	0	0.00	12.30	8	16,375	0.05%
2020/10/26	6	12.30	0	0.00	12.30	6	16,397	0.04%
2020/10/23	17	12.50	17	12.80	12.40	0	16,383	0.00%
2020/10/22	3	12.70	6	12.39	12.80	-3	17,709	-0.02%
2020/10/21	10	12.46	3	12.38	12.45	7	17,697	0.04%
2020/10/20	2	12.15	36	12.18	12.15	-34	17,553	-0.19%
2020/10/19	24	12.32	4	12.38	12.25	20	18,132	0.11%
2020/10/16	3	12.18	3	12.32	12.20	0	18,113	0.00%
2020/10/14	6	12.78	0	0.00	12.60	6	17,999	0.03%
2020/10/13	9	12.54	12	12.47	12.45	-3	17,783	-0.02%
2020/10/12	61	12.76	19	12.84	12.85	42	17,691	0.24%
2020/10/08	28	12.56	22	12.59	12.80	6	16,660	0.04%
2020/10/07	5	11.80	10	11.73	11.65	-5	15,596	-0.03%
2020/10/06	5	11.54	3	11.60	11.55	2	15,445	0.01%
2020/10/05	7	11.67	7	11.63	11.60	0	15,510	0.00%
2020/09/30	6	11.64	1	11.50	11.70	5	15,428	0.03%
2020/09/29	21	11.72	101	11.79	11.70	-80	15,331	-0.52%	大賣/
2020/09/28	54	11.23	4	10.98	11.30	50	15,082	0.33%
2020/09/25	11	10.09	0.3	10.40	10.30	10.7	15,003	0.07%
2020/09/23	4	11.23	5	11.40	11.20	-1	15,112	-0.01%
2020/09/22	35.3	13.16	30	12.80	12.95	5.3	14,912	0.04%
2020/09/21	5	13.10	44.3	13.05	13.05	-39.3	14,723	-0.27%
2020/09/18	1	13.35	5	13.45	13.30	-4	14,571	-0.03%
2020/09/17	3	13.23	0	0.00	13.35	3	14,499	0.02%
2020/09/16	8	13.97	7	13.96	13.40	1	14,458	0.01%
2020/09/15	63	13.88	87	14.00	13.60	-24	14,093	-0.17%
2020/09/14	82	13.76	48	13.44	13.95	34	13,490	0.25%
2020/09/11	0	0.00	1	12.65	12.70	-1	12,634	-0.01%
2020/09/07	6	12.52	2.9	12.40	12.40	3.1	12,692	0.02%
2020/09/04	10	12.05	10	12.20	12.30	0	12,518	0.00%
2020/08/26	0	0.00	2	12.55	12.45	-2	13,041	-0.02%
2020/08/24	2	12.25	2	12.35	12.30	0	13,164	0.00%
2020/08/21	2	12.20	0	0.00	12.35	2	13,315	0.02%
2020/08/20	4	12.36	0	0.00	11.95	4	13,678	0.03%
2020/08/19	10	13.25	43	13.15	13.15	-33	13,485	-0.24%
2020/08/18	3	13.83	27	13.83	13.60	-24	13,783	-0.17%
2020/08/17	82	13.51	45	12.98	13.50	37	14,643	0.25%
2020/08/12	0	0.00	12	12.55	12.55	-12	15,439	-0.08%
2020/08/11	28	13.06	27	13.11	12.85	1	15,645	0.01%
2020/08/06	23	12.77	7.6	12.95	12.80	15.4	15,558	0.10%
2020/08/04	1	13.00	2	12.65	12.70	-1	15,967	-0.01%
2020/08/03	4	12.85	24	12.68	12.70	-20	15,886	-0.13%
2020/07/31	21	12.45	1	12.55	12.45	20	15,792	0.13%
2020/07/30	2	12.35	7	12.32	12.45	-5	15,953	-0.03%
2020/07/29	1	12.50	5	12.20	12.25	-4	16,109	-0.02%
2020/07/28	23	12.80	39	13.10	12.30	-16	16,093	-0.10%
2020/07/23	3	12.50	15	12.53	12.45	-12	15,158	-0.08%
2020/07/22	17	11.85	47	11.88	11.85	-30	14,855	-0.20%
2020/07/21	10	11.85	0	0.00	11.85	10	15,361	0.07%
2020/07/20	1	11.50	0	0.00	11.40	1	15,784	0.01%
2020/07/17	52	11.66	17	12.00	11.65	35	16,118	0.22%
2020/07/16	1	12.00	1	12.00	12.05	0	16,755	0.00%
2020/07/15	4	11.88	0	0.00	11.70	4	16,935	0.02%
2020/07/14	10	12.20	0	0.00	12.00	10	17,270	0.06%
2020/07/13	0	0.00	11	12.20	12.15	-11	17,607	-0.06%
2020/07/10	3	12.27	0	0.00	12.20	3	17,621	0.02%
2020/07/09	12	13.07	4	13.05	12.90	8	17,619	0.05%
2020/07/08	3	13.15	0	0.00	13.05	3	17,545	0.02%
2020/07/07	20	13.20	0	0.00	12.95	20	17,497	0.11%
2020/07/06	10	13.50	13	13.32	13.35	-3	17,123	-0.02%
2020/07/03	29	13.18	15	13.07	13.00	14	16,896	0.08%
2020/07/02	5	12.70	0	0.00	12.70	5	16,861	0.03%
2020/06/30	5	12.55	15	12.42	12.25	-10	16,677	-0.06%
2020/06/29	0	0.00	1	12.10	12.15	-1	16,648	-0.01%
2020/06/22	32	12.35	34	12.54	12.35	-2	16,671	-0.01%
2020/06/19	0	0.00	3	12.20	12.30	-3	16,686	-0.02%
2020/06/18	0	0.00	10	12.25	12.00	-10	16,792	-0.06%
2020/06/17	0	0.00	5	12.00	12.00	-5	16,781	-0.03%
2020/06/11	2	12.00	0	0.00	11.65	2	16,465	0.01%
2020/06/10	18	11.80	2	11.90	11.75	16	16,346	0.10%
2020/06/09	0	0.00	2	12.70	12.70	-2	16,044	-0.01%
2020/06/08	6	12.88	3.8	12.96	12.90	2.2	16,000	0.01%
2020/06/05	5	12.58	4	12.70	12.65	1	15,713	0.01%
2020/06/04	0	0.00	4	12.68	12.55	-4	15,571	-0.03%
2020/06/03	1	12.50	0	0.00	12.45	1	15,464	0.01%
2020/06/02	0	0.00	5	12.45	12.45	-5	15,391	-0.03%
2020/05/29	11	12.45	0	0.00	12.45	11	15,353	0.07%
2020/05/28	6	12.43	1	12.20	12.20	5	15,195	0.03%
2020/05/27	2	12.35	2.5	12.30	12.30	-0.5	14,948	0.00%
2020/05/26	2	13.30	3	13.25	13.30	-1	14,452	-0.01%
2020/05/25	3	13.80	17	13.74	13.55	-14	14,151	-0.10%
2020/05/22	18	14.06	10	14.02	13.90	8	13,764	0.06%
2020/05/21	42	12.54	44	12.64	13.20	-2	12,518	-0.02%
2020/05/20	10	12.20	0	0.00	12.00	10	11,598	0.09%
2020/05/15	0	0.00	5	11.75	11.75	-5	10,866	-0.05%
2020/05/14	0	0.00	10	11.60	11.55	-10	10,661	-0.09%
2020/05/13	10	11.90	0	0.00	11.80	10	10,538	0.09%
2020/05/12	16	11.87	5	11.60	11.60	11	10,400	0.11%
2020/05/05	2	11.73	0	0.00	11.55	2	9,290	0.02%
2020/05/04	1	11.60	1	11.75	11.75	0	9,010	0.00%
2020/04/30	10	11.76	11	11.66	11.55	-1	8,845	-0.01%
2020/04/29	2	11.65	1	11.70	11.45	1	8,535	0.01%
2020/04/27	11	12.00	11	11.85	11.80	0	7,914	0.00%
2020/04/24	1	12.00	23	11.84	11.70	-22	7,612	-0.29%
2020/04/23	21	11.30	2	10.90	11.70	19	7,064	0.27%
2020/04/22	1	10.85	11	10.70	10.85	-10	6,507	-0.15%
2020/04/21	84	11.11	978	10.84	11.10	-894	6,124	-14.60%	大賣/鉅額交易
2020/04/20	2	10.30	7	10.01	10.35	-5	5,379	-0.09%
2020/04/17	59	10.08	69	10.31	9.89	-10	5,121	-0.20%
2020/04/16	0	0.00	2	9.79	9.79	-2	4,686	-0.04%
2020/04/13	1	8.54	6	8.59	8.68	-5	4,029	-0.12%
2020/04/08	0	0.00	85	8.57	8.65	-85	4,089	-2.08%
2020/04/07	80	8.55	71.2	8.68	8.46	8.8	4,424	0.20%
2020/04/06	55	8.22	55	8.20	8.24	0	4,315	0.00%
2020/03/30	0	0.00	10	8.07	8.08	-10	4,136	-0.24%
2020/03/27	55	8.17	0	0.00	7.98	55	4,087	1.35%
2020/03/26	0	0.00	21	8.19	8.20	-21	4,081	-0.51%
2020/03/24	1	8.13	21	8.02	8.16	-20	3,796	-0.53%
2020/03/23	32	7.43	2	7.44	7.44	30	3,618	0.83%
2020/03/19	0	0.00	5.3	6.13	6.16	-5.3	3,595	-0.15%
2020/03/18	0	0.00	1	5.64	5.60	-1	3,453	-0.03%
2020/03/16	1	6.32	1	6.50	6.06	0	3,430	0.00%
2020/03/13	2	6.21	0	0.00	6.45	2	3,457	0.06%
2020/03/12	2	7.01	3	6.87	6.88	-1	3,411	-0.03%
2020/03/10	4	7.45	0	0.00	7.71	4	3,538	0.11%
2020/03/06	0	0.00	20	7.87	7.98	-20	3,580	-0.56%
2020/03/05	21	8.04	2	8.07	7.97	19	3,557	0.53%
2020/03/04	0	0.00	6	7.77	7.80	-6	3,387	-0.18%
2020/02/27	4	7.64	2	7.62	7.44	2	3,375	0.06%
2020/02/25	8	7.85	0	0.00	7.74	8	3,473	0.23%
2020/02/21	2	7.80	0	0.00	7.87	2	3,405	0.06%
2020/02/20	0	0.00	2	8.01	7.92	-2	3,413	-0.06%
2020/02/13	2	7.75	0	0.00	7.77	2	3,424	0.06%
2020/02/12	0	0.00	2	8.02	7.91	-2	3,421	-0.06%
2020/02/07	0	0.00	2	7.64	7.64	-2	3,322	-0.06%
2020/02/06	2	7.86	0	0.00	7.82	2	3,359	0.06%
2020/01/20	0	0.00	1	8.26	8.16	-1	3,113	-0.03%
2020/01/17	5.2	8.23	2	8.27	8.25	3.2	3,103	0.10%
2020/01/16	2	8.16	0	0.00	8.22	2	3,171	0.06%
2020/01/15	3	8.25	0	0.00	8.18	3	3,160	0.09%
2020/01/14	21	8.24	0	0.00	8.23	21	3,137	0.67%
2020/01/13	27	8.25	0	0.00	8.22	27	3,111	0.87%
2020/01/10	15	8.22	15	8.20	8.20	0	3,133	0.00%
2020/01/09	5	8.23	0	0.00	8.18	5	3,107	0.16%
2020/01/08	0	0.00	6	8.07	8.10	-6	3,112	-0.19%
2020/01/07	4	8.22	2	8.37	8.22	2	3,091	0.06%
2020/01/06	13	8.42	0	0.00	8.36	13	3,059	0.42%
2020/01/03	11	8.89	27	8.73	8.65	-16	2,999	-0.53%
2020/01/02	16	9.10	2	9.08	9.03	14	2,890	0.48%
2019/12/31	40	9.16	30	9.16	9.13	10	2,791	0.36%
2019/12/27	15	8.47	0	0.00	8.46	15	2,259	0.66%
2019/12/26	4	8.46	0	0.00	8.44	4	2,247	0.18%
2019/12/25	11	8.48	0	0.00	8.47	11	2,243	0.49%
2019/12/23	3	8.59	0	0.00	8.59	3	2,375	0.13%
2019/12/20	0	0.00	8	8.52	8.52	-8	2,255	-0.35%
2019/12/19	0	0.00	30	8.54	8.54	-30	2,273	-1.32%
2019/12/18	10	8.52	0	0.00	8.44	10	2,281	0.44%
2019/12/16	8	8.38	2	8.44	8.38	6	2,194	0.27%
2019/12/12	41	8.34	0	0.00	8.31	41	2,127	1.93%
2019/12/10	0	0.00	10	8.36	8.33	-10	2,085	-0.48%
2019/12/06	2	8.26	2.7	8.21	8.20	-0.7	2,053	-0.03%
2019/12/05	10	8.50	0	0.00	8.35	10	2,045	0.49%
2019/12/04	1	8.37	27	8.29	8.39	-26	2,231	-1.17%
2019/11/29	47	8.13	0	0.00	8.11	47	2,122	2.21%
2019/11/27	23	8.12	0	0.00	8.20	23	2,123	1.08%
2019/11/26	6	8.12	2	8.21	8.08	4	2,090	0.19%
2019/11/25	14	8.14	10	8.16	8.12	4	2,077	0.19%
2019/11/21	20	7.96	0	0.00	7.95	20	1,942	1.03%
2019/11/20	9	7.98	0	0.00	8.02	9	1,942	0.46%
2019/11/18	5	7.98	0	0.00	7.98	5	1,947	0.26%
2019/11/15	2	7.90	0	0.00	7.90	2	1,998	0.10%
2019/11/14	36	7.92	0	0.00	7.93	36	2,034	1.77%
2019/11/13	17	7.92	0	0.00	7.92	17	2,037	0.83%
2019/11/12	237	8.01	0	0.00	7.97	237	2,043	11.60%	大買/鉅額交易
2019/11/11	420	8.04	0	0.00	8.01	420	2,032	20.66%	大買/鉅額交易
2019/11/07	10	8.22	0	0.00	8.21	10	2,010	0.50%
2019/11/05	20	8.32	0	0.00	8.19	20	2,005	1.00%
2019/10/28	0	0.00	23	8.25	8.25	-23	1,970	-1.17%
2019/10/24	0	0.00	261	8.42	8.31	-261	1,960	-13.31%	大賣/鉅額交易
2019/10/15	10	8.32	0	0.00	8.21	10	2,130	0.47%
2019/10/09	174	8.04	0	0.00	8.03	174	2,089	8.33%	大買/鉅額交易
2019/10/08	5	8.08	0.9	8.05	8.09	4.1	2,109	0.19%
2019/10/07	60	8.10	0	0.00	8.10	60	2,122	2.83%
2019/09/26	0	0.00	3	8.52	8.37	-3	2,132	-0.14%
2019/09/25	3	8.28	0	0.00	8.26	3	1,992	0.15%
2019/09/24	0	0.00	16	8.46	8.42	-16	1,987	-0.81%
2019/09/09	0	0.00	3	8.38	8.23	-3	1,891	-0.16%
2019/09/06	0	0.00	2	8.36	8.41	-2	1,872	-0.11%
2019/09/04	15	8.12	0	0.00	8.12	15	1,520	0.99%
2019/09/02	0	0.00	2	8.03	8.05	-2	1,489	-0.13%
2019/08/27	2	7.93	0	0.00	7.88	2	1,477	0.14%
2019/08/26	43	7.90	0	0.00	7.88	43	1,484	2.90%
2019/08/19	2	8.04	0	0.00	8.16	2	1,437	0.14%
2019/08/16	2	7.81	0	0.00	7.83	2	1,403	0.14%
2019/08/01	0	0.00	1	8.29	8.29	-1	1,502	-0.07%
2019/07/30	3	8.35	0	0.00	8.35	3	1,520	0.20%
2019/07/26	0	0.00	10	8.50	8.51	-10	1,565	-0.64%
2019/07/24	0	0.00	2	8.52	8.55	-2	1,586	-0.13%
2019/07/23	2	8.37	0	0.00	8.38	2	1,575	0.13%
2019/07/19	1	8.67	2	8.65	8.57	-1	1,792	-0.06%
2019/07/17	0	0.00	22	8.19	8.17	-22	1,953	-1.13%
2019/07/15	22	8.24	0	0.00	8.22	22	2,159	1.02%
2019/07/12	0	0.00	21	8.27	8.28	-21	2,198	-0.96%
2019/07/11	0	0.00	72	8.25	8.22	-72	2,222	-3.24%
2019/07/10	0	0.00	211	8.18	8.25	-211	2,245	-9.40%	大賣/鉅額交易
2019/07/09	2	8.20	14	8.13	8.15	-12	2,247	-0.53%
2019/07/04	10	8.20	43	8.22	8.14	-33	2,338	-1.41%
2019/06/27	0	0.00	157	8.20	8.21	-157	2,765	-5.68%	大賣/鉅額交易
2019/06/18	3	7.96	0.5	7.88	7.90	2.5	2,834	0.09%
2019/06/10	10	7.90	0	0.00	7.88	10	2,932	0.34%
2019/06/05	0	0.00	2	8.13	8.04	-2	2,968	-0.07%
2019/06/04	2	8.06	2	8.09	8.00	0	2,991	0.00%
2019/06/03	2	7.99	2	8.04	8.00	0	2,992	0.00%
2019/05/28	3	7.96	0	0.00	7.98	3	3,028	0.10%
2019/05/24	2	8.05	0	0.00	8.02	2	3,068	0.07%
2019/05/23	0	0.00	1	7.79	7.81	-1	3,038	-0.03%
2019/05/22	1	7.80	0	0.00	7.81	1	3,048	0.03%
2019/05/20	0	0.00	10	7.82	7.63	-10	3,071	-0.33%
2019/05/17	164	7.89	0	0.00	7.75	164	3,070	5.34%	大買/鉅額交易
2019/05/16	297	8.05	0	0.00	7.98	297	3,068	9.68%	大買/鉅額交易
2019/05/15	36	8.10	0	0.00	8.15	36	3,113	1.16%
2019/05/09	0	0.00	23	8.35	8.35	-23	3,506	-0.66%
2019/05/06	1	8.70	0	0.00	8.66	1	3,474	0.03%
2019/05/02	0	0.00	302	8.78	8.85	-302	3,420	-8.83%	大賣/鉅額交易
2019/04/30	0	0.00	99	8.88	8.84	-99	3,425	-2.89%
2019/04/29	0	0.00	6	8.95	8.89	-6	3,476	-0.17%
2019/04/26	2	9.11	0	0.00	9.04	2	3,441	0.06%
2019/04/25	6	9.48	0	0.00	9.31	6	3,367	0.18%
2019/04/24	7	9.29	0	0.00	9.12	7	3,153	0.22%
2019/04/23	5	9.23	0	0.00	9.28	5	3,076	0.16%
2019/04/17	0	0.00	5	8.87	8.91	-5	2,612	-0.19%
2019/04/15	10	8.80	0	0.00	8.75	10	2,591	0.39%
2019/04/12	1	8.80	0	0.00	8.66	1	2,588	0.04%
2019/04/09	10	8.95	0	0.00	8.85	10	2,561	0.39%
2019/04/01	30	8.05	0	0.00	8.02	30	2,216	1.35%
2019/03/29	20	8.06	0	0.00	8.03	20	2,192	0.91%
2019/03/28	35	8.07	0	0.00	8.07	35	2,183	1.60%
2019/03/27	60	8.14	0	0.00	8.14	60	2,189	2.74%
2019/03/26	60	8.18	0	0.00	8.17	60	2,161	2.78%
2019/03/21	15	8.40	0	0.00	8.39	15	2,141	0.70%
2019/03/15	10	8.50	0	0.00	8.31	10	2,199	0.45%
2019/03/13	10	8.68	2	8.67	8.61	8	2,245	0.36%
2019/03/11	10	8.75	0	0.00	8.70	10	2,387	0.42%
2019/03/08	20	8.76	1	8.78	8.75	19	2,408	0.79%
2019/03/07	32	8.92	0	0.00	8.84	32	2,446	1.31%
2019/03/06	70	8.92	0	0.00	8.93	70	2,451	2.86%
2019/03/05	30	8.88	0	0.00	8.83	30	2,476	1.21%
2019/02/27	1	8.91	0	0.00	8.86	1	2,519	0.04%
2019/02/25	0	0.00	10	8.98	9.01	-10	2,581	-0.39%
2019/02/21	10	8.94	30	8.94	8.91	-20	2,588	-0.77%
2019/02/14	0	0.00	15	9.00	8.98	-15	2,707	-0.55%
2019/02/13	15	9.19	0	0.00	8.99	15	2,722	0.55%
2019/01/15	10	8.98	0	0.00	8.98	10	2,561	0.39%
2019/01/09	1	9.24	1	9.32	9.24	0	2,585	0.00%
2018/12/27	22	9.37	2	9.44	9.30	20	2,724	0.73%
2018/12/26	5	9.30	26	9.26	9.30	-21	2,697	-0.78%
2018/12/25	5	9.07	4	8.99	9.10	1	2,670	0.04%
2018/12/21	23	8.78	3	8.75	8.76	20	2,739	0.73%
2018/12/13	0	0.00	10	9.47	9.39	-10	2,880	-0.35%
2018/12/10	3	9.09	3	9.12	9.03	0	2,865	0.00%
2018/12/06	10	9.08	0	0.00	9.06	10	2,829	0.35%
2018/12/05	3	9.47	3	9.52	9.51	0	2,796	0.00%
2018/11/29	1	9.20	1	9.17	9.14	0	2,685	0.00%
2018/11/28	4	9.10	4	9.05	9.02	0	2,681	0.00%
2018/11/27	2	8.98	2	8.91	8.99	0	2,667	0.00%
2018/11/26	1	8.98	1	8.90	8.84	0	2,676	0.00%
2018/11/23	1	8.80	1	8.63	8.80	0	2,667	0.00%
2018/11/16	0	0.00	1	8.82	8.57	-1	2,843	-0.04%
2018/11/15	2	8.42	3	8.62	8.72	-1	2,856	-0.04%
2018/11/13	0	0.00	2	8.25	8.32	-2	2,898	-0.07%
2018/11/12	2	8.32	0	0.00	8.29	2	2,949	0.07%
2018/11/08	0	0.00	10	7.85	7.87	-10	3,028	-0.33%
2018/11/06	3	7.51	3	7.53	7.48	0	3,159	0.00%
2018/11/05	4	7.44	22	7.44	7.42	-18	3,228	-0.56%
2018/10/26	10	7.18	0	0.00	6.90	10	3,630	0.28%
2018/10/25	0	0.00	2	7.34	7.12	-2	3,613	-0.06%
2018/10/24	2	8.01	0	0.00	7.89	2	3,580	0.06%
2018/10/19	2	8.21	0	0.00	8.28	2	3,803	0.05%
2018/10/17	13	8.27	1	8.23	8.17	12	4,043	0.30%
2018/10/16	5	8.23	0	0.00	8.13	5	4,233	0.12%
2018/10/15	28	8.15	28	8.05	8.15	0	5,018	0.00%
2018/10/12	3	8.00	3	8.02	8.21	0	5,755	0.00%
2018/10/11	0	0.00	21	8.28	8.14	-21	5,852	-0.36%
2018/10/09	24	9.06	3	9.12	9.04	21	5,846	0.36%
2018/10/05	1	9.37	1	9.50	9.35	0	5,874	0.00%
2018/09/28	2	10.05	2	10.03	10.05	0	6,336	0.00%
2018/09/27	20	10.00	20	10.05	10.00	0	6,456	0.00%
2018/09/26	16	10.16	16	9.83	10.15	0	6,634	0.00%
2018/09/25	6	9.73	6	9.73	9.90	0	6,787	0.00%
2018/09/19	2	9.55	2	9.50	9.44	0	7,767	0.00%
2018/09/13	2	9.42	2	9.40	9.38	0	8,852	0.00%
2018/09/12	12	9.31	2	9.33	9.30	10	9,175	0.11%
2018/09/11	1	9.35	1	9.27	9.52	0	9,697	0.00%
2018/09/10	2	9.22	3	9.21	9.15	-1	9,924	-0.01%
2018/09/07	1	9.75	2	9.53	9.61	-1	10,225	-0.01%
2018/08/27	0	0.00	0	10.40	10.50	0	16,465	0.00%
2018/08/21	10	10.25	0	0.00	10.10	10	17,614	0.06%
2018/08/20	4	10.06	4	10.00	10.30	0	17,550	0.00%
2018/08/17	0	0.00	4	10.20	9.99	-4	17,501	-0.02%
2018/08/16	2	10.20	5	10.05	10.20	-3	17,432	-0.02%
2018/08/15	4	10.09	6	10.13	10.00	-2	17,400	-0.01%
2018/08/14	2	10.40	1	10.35	10.40	1	17,369	0.01%
2018/08/08	1	11.90	0	0.00	11.75	1	17,058	0.01%
2018/08/07	0	0.00	5	11.70	11.65	-5	16,960	-0.03%
2018/08/06	21	11.70	21	11.90	11.70	0	16,955	0.00%
2018/08/03	2	11.65	2	11.80	11.95	0	16,923	0.00%
2018/08/01	0.9	12.15	0	0.00	12.25	0.9	16,735	0.01%
2018/07/31	0	0.00	1	12.25	12.15	-1	16,709	-0.01%
2018/07/30	1	12.20	0	0.00	12.15	1	16,774	0.01%
2018/07/26	3	12.55	3	12.70	12.45	0	16,608	0.00%
2018/07/25	25	12.85	25	12.81	12.85	0	16,582	0.00%
2018/07/24	7	12.89	5	12.95	13.05	2	16,509	0.01%
2018/07/23	3	12.53	2	12.50	12.45	1	16,330	0.01%
2018/07/20	164	13.65	156	13.37	13.10	8	16,155	0.05%	大買/大賣/
2018/07/19	26	12.97	43	12.11	13.00	-17	15,369	-0.11%
2018/07/17	1	11.30	1	11.40	11.30	0	14,501	0.00%
2018/07/16	3	11.48	1	11.55	11.45	2	14,463	0.01%
2018/07/13	23	11.40	26	11.54	11.40	-3	14,436	-0.02%
2018/07/12	2	11.20	4	11.35	11.50	-2	14,396	-0.01%
2018/07/10	0	0.00	2	11.15	11.45	-2	14,312	-0.01%
2018/07/09	8	11.06	8	11.13	11.10	0	14,157	0.00%
2018/07/06	11	11.00	4	11.23	11.20	7	14,090	0.05%
2018/07/05	3	11.78	2	11.75	11.50	1	14,044	0.01%
2018/07/04	9	11.96	6	12.05	11.85	3	13,906	0.02%
2018/07/03	2	12.13	2	12.10	11.90	0	13,729	0.00%
2018/07/02	7	12.80	11	13.19	12.70	-4	13,515	-0.03%
2018/06/29	0	0.00	13	12.74	12.80	-13	12,993	-0.10%
2018/06/28	5	11.69	7	11.77	11.65	-2	12,610	-0.02%
2018/06/27	4	12.25	2	12.03	11.70	2	12,541	0.02%
2018/06/26	8	11.98	48	11.94	12.00	-40	12,418	-0.32%
2018/06/25	12	12.31	8	11.78	11.90	4	12,183	0.03%
2018/06/22	4	13.21	2	13.35	12.90	2	11,922	0.02%
2018/06/21	10	13.44	5	13.69	13.15	5	11,578	0.04%
2018/06/20	2	13.80	0	0.00	13.50	2	11,318	0.02%
2018/06/19	41	13.63	17	13.59	13.45	24	10,836	0.22%
2018/06/15	3	13.80	52	13.71	13.85	-49	10,719	-0.46%
2018/06/14	20	13.55	31	14.24	13.55	-11	10,476	-0.10%
2018/06/13	2	14.20	41.3	14.59	14.50	-39.3	9,958	-0.39%
2018/06/12	7	14.16	23	14.22	13.90	-16	9,156	-0.17%
2018/06/11	87	14.02	42	13.84	13.90	45	8,799	0.51%
2018/06/08	28	13.86	125.7	13.85	13.60	-97.7	8,242	-1.18%	大賣/
2018/06/07	49	13.01	137	13.24	13.30	-88	7,087	-1.24%	大賣/
2018/06/06	6	11.49	49.3	11.87	12.10	-43.3	6,550	-0.66%
2018/06/05	0.3	10.90	34	11.14	11.00	-33.7	5,375	-0.63%
2018/06/01	98	11.26	39	11.50	10.65	59	6,029	0.98%
2018/05/31	3	10.35	50	10.28	10.55	-47	5,436	-0.86%
2018/05/30	1	9.42	11	9.94	9.94	-10	5,182	-0.19%
2018/05/29	21	9.77	4	9.45	9.63	17	5,035	0.34%
2018/05/28	1	9.22	2	9.32	9.25	-1	5,022	-0.02%
2018/05/25	1	9.22	0	0.00	9.22	1	5,059	0.02%
2018/05/24	1	9.13	0	0.00	9.29	1	5,217	0.02%
2018/05/23	0	0.00	3	9.25	9.17	-3	5,338	-0.06%
2018/05/21	0	0.00	3	9.20	9.17	-3	5,396	-0.06%
2018/05/18	0	0.00	2	9.00	8.99	-2	5,436	-0.04%
2018/05/17	4	9.01	15	8.99	9.00	-11	5,483	-0.20%
2018/05/16	1	8.81	0	0.00	8.96	1	5,523	0.02%
2018/05/15	0	0.00	1	8.99	8.95	-1	5,589	-0.02%
2018/05/14	1	8.93	1	8.97	8.93	0	5,765	0.00%
2018/05/11	6	8.96	5	8.93	8.94	1	5,796	0.02%
2018/05/09	8	8.93	5	8.82	8.81	3	6,151	0.05%
2018/05/08	1	8.86	2	8.91	8.89	-1	6,412	-0.02%
2018/05/07	4	8.98	19	9.02	8.86	-15	7,109	-0.21%
2018/05/04	1	8.68	10	8.77	8.79	-9	7,785	-0.12%
2018/05/02	0	0.00	3	8.70	8.85	-3	8,500	-0.04%
2018/04/30	5	8.40	0	0.00	8.50	5	8,527	0.06%
2018/04/27	10	8.33	0	0.00	8.30	10	8,571	0.12%
2018/04/26	3	8.38	2	8.38	8.28	1	8,576	0.01%
2018/04/25	4	8.44	5	8.43	8.53	-1	8,569	-0.01%
2018/04/24	14	8.51	4	8.62	8.41	10	8,593	0.12%
2018/04/23	4	8.88	3	8.85	8.68	1	8,600	0.01%
2018/04/18	10	8.84	0	0.00	8.83	10	8,667	0.12%
2018/04/17	52	8.93	0	0.00	8.79	52	8,677	0.60%
2018/04/16	65	9.13	0	0.00	9.09	65	8,647	0.75%
2018/04/12	15	9.20	0	0.00	9.17	15	8,837	0.17%
2018/04/11	10	9.31	0	0.00	9.31	10	8,965	0.11%
2018/04/10	20	9.33	0	0.00	9.20	20	8,888	0.23%
2018/04/09	65	9.41	20	9.37	9.30	45	8,911	0.50%
2018/04/03	15	9.53	0	0.00	9.46	15	8,884	0.17%
2018/03/31	10	9.72	0	0.00	9.61	10	8,856	0.11%
2018/03/30	10	9.87	0	0.00	9.75	10	8,842	0.11%
2018/03/29	0	0.00	24	9.83	9.83	-24	8,845	-0.27%
2018/03/27	2	9.97	13	9.96	9.85	-11	8,845	-0.12%
2018/03/26	0	0.00	5	9.80	9.74	-5	8,798	-0.06%
2018/03/23	18	9.54	0	0.00	9.50	18	8,849	0.20%
2018/03/21	20	10.25	0	0.00	10.00	20	8,875	0.23%
2018/03/19	10	10.05	0	0.00	10.05	10	8,718	0.11%
2018/03/16	1	10.10	0	0.00	10.15	1	8,684	0.01%
2018/03/15	4	10.28	20	10.31	10.20	-16	8,653	-0.18%
2018/03/14	0	10.05	0	0.00	10.15	0	8,497	0.00%
2018/03/13	2	10.30	6	10.38	10.15	-4	8,474	-0.05%
2018/03/12	13	10.27	5	10.50	10.30	8	8,410	0.10%
2018/03/08	110	10.36	105	10.19	10.05	5	8,080	0.06%	大買/大賣/
2018/03/07	20	10.07	30	10.04	10.15	-10	7,635	-0.13%
2018/03/06	3	9.27	2	9.39	9.27	1	7,659	0.01%
2018/03/05	2	9.38	2	9.45	9.31	0	7,890	0.00%
2018/03/02	3	9.43	8	9.45	9.40	-5	7,816	-0.06%
2018/03/01	6	9.34	16	9.43	9.55	-10	7,760	-0.13%
2018/02/27	3	9.09	3	9.22	9.08	0	7,820	0.00%
2018/02/26	18	9.24	10	9.16	9.12	8	7,850	0.10%
2018/02/23	8	9.21	16	9.26	9.21	-8	7,688	-0.10%
2018/02/22	14	8.77	16	8.71	8.97	-2	7,626	-0.03%
2018/02/21	6	8.50	14	8.49	8.52	-8	7,640	-0.10%
2018/02/12	2	8.20	12	8.21	8.21	-10	7,613	-0.13%
2018/02/09	16	8.22	18	8.19	8.30	-2	7,568	-0.03%
2018/02/08	9	8.48	6	8.52	8.45	3	7,520	0.04%
2018/02/07	2	8.83	9	8.81	8.64	-7	7,487	-0.09%
2018/02/06	35	8.76	0	0.00	8.51	35	7,579	0.46%
2018/02/05	26	9.22	0	0.00	9.31	26	7,563	0.34%
2018/02/02	8	9.63	0	0.00	9.61	8	7,551	0.11%
2018/02/01	29	10.12	10	10.25	9.85	19	7,617	0.25%
2018/01/31	10	10.10	17	10.14	10.10	-7	7,394	-0.09%
2018/01/30	36	10.56	709	10.75	10.40	-673	7,169	-9.39%	大賣/鉅額交易
2018/01/29	758	10.88	108	10.71	11.05	650	6,499	10.00%	大買/大賣/鉅額交易
2018/01/26	6	9.97	163.5	9.85	10.05	-157.5	5,812	-2.71%	大賣/鉅額交易
2018/01/25	2	9.36	2	9.45	9.27	0	5,358	0.00%
2018/01/23	10	9.19	0	0.00	9.20	10	5,148	0.19%
2018/01/22	5	9.12	0	0.00	9.12	5	5,176	0.10%
2018/01/18	0	0.00	3	9.28	9.28	-3	5,457	-0.05%
2018/01/15	0	0.00	2	9.27	9.28	-2	5,676	-0.04%
2018/01/09	0	0.00	11	9.19	9.09	-11	7,179	-0.15%
2018/01/05	4	9.36	5	9.27	9.36	-1	7,690	-0.01%
2018/01/04	4	9.17	0	0.00	9.15	4	7,764	0.05%
2018/01/03	11	9.07	10	9.10	9.07	1	7,854	0.01%