矽統 (2363)-群益金鼎-忠孝券商分點個股進出

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
▼2.9
漲幅
-4.91%
成交量
67,536張
產業
上市半導體類股
767人加入追蹤

立即追蹤
本地時間:14:30

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

矽統 (2363)籌碼相關－群益金鼎-忠孝券商分點個股進出

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-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/05/09	53	57.14	29	57.79	56.20	24	39,145	0.06%
2024/05/08	21	56.51	37	57.02	59.10	-16	38,130	-0.04%
2024/05/07	40	55.22	24	54.77	55.00	16	36,982	0.04%
2024/05/06	23	57.39	41	57.00	57.60	-18	36,235	-0.05%
2024/05/03	76	57.45	59	57.43	56.20	17	35,684	0.05%
2024/05/02	44	60.46	25.5	60.09	58.10	18.5	34,469	0.05%
2024/04/30	61	62.79	75	61.48	61.80	-14	33,322	-0.04%
2024/04/29	24	64.35	8.2	66.48	61.90	15.9	31,505	0.05%
2024/04/26	2	73.65	1	70.20	68.60	1	29,997	0.00%
2024/04/25	9	71.42	3.5	71.00	72.60	5.5	29,657	0.02%
2024/04/24	62	69.90	9	68.08	70.00	53	29,439	0.18%
2024/04/23	1	64.80	0	0.00	64.50	1	29,290	0.00%
2024/04/22	19	67.13	11	67.81	63.20	8	29,103	0.03%
2024/04/19	17.1	65.62	13	64.45	68.20	4.1	28,760	0.01%
2024/04/18	58	72.29	33	70.02	69.20	25	28,176	0.09%
2024/04/17	24	67.61	17	67.71	68.90	7	27,846	0.03%
2024/04/16	18	61.17	18	61.20	63.00	0	27,594	0.00%
2024/04/15	6	61.73	107.1	61.33	62.00	-101.1	27,808	-0.36%	大賣/鉅額交易
2024/04/12	146	61.57	156.2	61.81	61.40	-10.2	27,415	-0.04%	大買/大賣/
2024/04/11	76	55.33	53	56.10	58.50	23	22,059	0.10%
2024/04/10	118	52.56	95.2	50.50	53.20	22.8	19,819	0.12%	大買/
2024/04/09	21	49.69	52	50.07	50.60	-31	17,036	-0.18%
2024/04/08	0	0.00	5	46.05	46.05	-5	14,346	-0.03%
2024/04/03	0	0.00	4	41.90	41.90	-4	14,281	-0.03%
2024/04/01	2	38.53	2	38.63	38.50	0	14,494	0.00%
2024/03/28	1	38.15	0.1	37.50	37.50	0.9	14,715	0.01%
2024/03/27	3	38.58	0	0.00	38.15	3	14,831	0.02%
2024/03/26	4	39.20	0	0.00	38.75	4	15,002	0.03%
2024/03/25	6	39.91	2	40.23	39.65	4	15,320	0.03%
2024/03/22	7	40.06	2	40.08	40.20	5	15,669	0.03%
2024/03/21	0	0.00	1	39.60	39.60	-1	16,151	-0.01%
2024/03/20	2	38.90	0	0.00	38.60	2	19,825	0.01%
2024/03/19	4	39.23	0	0.00	39.00	4	22,951	0.02%
2024/03/18	4	38.99	2	39.23	39.35	2	23,371	0.01%
2024/03/14	8	39.63	2	39.40	39.45	6	23,890	0.03%
2024/03/13	13	40.58	11	41.63	40.55	2	24,017	0.01%
2024/03/12	11.1	41.50	13	40.83	41.50	-1.9	24,233	-0.01%
2024/03/11	5	40.77	0	0.00	40.70	5	24,409	0.02%
2024/03/07	6	41.94	0	0.00	41.65	6	25,018	0.02%
2024/03/06	4	43.23	0.3	43.35	43.00	3.7	25,327	0.01%
2024/03/05	24	43.60	23	43.49	43.60	1	25,794	0.00%
2024/03/04	3	43.45	4.2	44.68	43.35	-1.2	26,196	0.00%
2024/03/01	0	0.00	1	44.15	43.60	-1	26,463	0.00%
2024/02/29	3	43.15	1	43.15	43.05	2	26,553	0.01%
2024/02/27	51	44.41	63	46.38	43.80	-12	26,962	-0.04%
2024/02/26	16	45.82	25	45.40	45.85	-9	26,527	-0.03%
2024/02/23	4	43.08	5	43.50	42.70	-1	27,032	0.00%
2024/02/22	0	0.00	1	44.30	44.00	-1	27,709	0.00%
2024/02/21	25	44.43	15	44.08	44.00	10	28,781	0.03%
2024/02/20	3	44.02	3	44.72	43.50	0	29,589	0.00%
2024/02/19	2	44.40	7	44.70	44.30	-5	30,259	-0.02%
2024/02/16	12	44.61	12	44.94	44.95	0	31,962	0.00%
2024/02/15	0	0.00	6	43.05	43.70	-6	32,241	-0.02%
2024/02/05	1	40.85	0	0.00	40.85	1	32,947	0.00%
2024/02/01	1	41.70	4	42.20	42.70	-3	36,936	-0.01%
2024/01/31	0.1	41.55	1	42.00	41.40	-0.9	38,751	0.00%
2024/01/30	2	42.13	0	0.00	41.85	2	39,939	0.01%
2024/01/29	2	41.95	1	42.20	42.30	1	41,821	0.00%
2024/01/26	2	42.73	0	0.00	42.15	2	45,394	0.00%
2024/01/25	0	0.00	1.4	43.33	43.15	-1.4	45,917	0.00%
2024/01/24	14	43.45	11.1	44.15	43.35	2.9	46,101	0.01%
2024/01/23	11	43.81	4	44.24	43.85	7	46,247	0.02%
2024/01/22	3	44.30	13	44.40	44.15	-10	46,243	-0.02%
2024/01/19	0	0.00	7	41.68	42.25	-7	46,066	-0.02%
2024/01/18	7	41.73	4	42.30	41.30	3	46,109	0.01%
2024/01/17	2	41.25	4	41.81	42.25	-2	46,249	0.00%
2024/01/16	13	41.65	13	42.31	41.65	0	46,486	0.00%
2024/01/15	8.1	42.65	2	42.70	42.50	6.1	46,682	0.01%
2024/01/12	3	42.82	0	0.00	42.55	3	47,017	0.01%
2024/01/11	5	43.01	6	43.16	43.65	-1	47,501	0.00%
2024/01/10	6.1	41.87	22	42.20	43.20	-15.9	48,193	-0.03%
2024/01/09	26	42.52	18.7	42.66	41.60	7.3	52,678	0.01%
2024/01/08	5	44.90	1	45.25	44.80	4	55,091	0.01%
2024/01/05	3	45.72	2	45.70	45.25	1	60,292	0.00%
2024/01/04	9	46.62	0	0.00	45.70	9	63,654	0.01%
2024/01/03	4	46.40	21	46.26	46.65	-17	65,226	-0.03%
2024/01/02	7	45.39	0	0.00	45.15	7	65,954	0.01%
2023/12/29	11	45.61	10	45.45	45.60	1	66,789	0.00%
2023/12/28	3	46.20	12	45.95	45.65	-9	67,321	-0.01%
2023/12/27	8	46.44	29	46.41	46.35	-21	67,758	-0.03%
2023/12/26	5	46.03	8	45.91	45.85	-3	68,886	0.00%
2023/12/25	8.2	46.05	23	46.30	45.60	-14.8	70,021	-0.02%
2023/12/22	4	46.41	9	46.24	46.05	-5	70,595	-0.01%
2023/12/21	8	46.74	5	46.80	46.40	3	71,691	0.00%
2023/12/20	4	47.31	3	47.40	47.45	1	72,703	0.00%
2023/12/19	17	46.83	24	46.83	46.90	-7	73,667	-0.01%
2023/12/18	34	46.35	32	46.51	46.20	2	74,138	0.00%
2023/12/15	220	49.37	91	51.49	47.50	129	74,603	0.17%	大買/鉅額交易
2023/12/14	23	51.25	70	51.68	52.00	-47	72,209	-0.07%
2023/12/13	17	46.08	6	46.69	47.35	11	71,735	0.02%
2023/12/12	8	46.16	9	46.08	45.35	-1	73,351	0.00%
2023/12/11	5	44.80	26	45.87	46.00	-21	74,654	-0.03%
2023/12/08	5	45.08	7	45.11	44.85	-2	75,374	0.00%
2023/12/07	18	45.17	2	45.48	44.90	16	76,947	0.02%
2023/12/06	3	46.22	3	46.07	45.80	0	79,140	0.00%
2023/12/05	26	46.29	21	46.40	45.85	5	80,470	0.01%
2023/12/04	16	48.57	17	48.92	47.40	-1	81,221	0.00%
2023/12/01	8	48.72	22	48.60	48.30	-14	83,022	-0.02%
2023/11/30	17	48.20	3	48.65	48.50	14	84,404	0.02%
2023/11/29	11	48.10	16	48.46	48.00	-5	85,866	-0.01%
2023/11/28	10	47.34	10	47.60	48.40	0	89,205	0.00%
2023/11/27	4	46.60	2	46.73	46.10	2	90,643	0.00%
2023/11/24	15	48.05	9	47.90	47.00	6	93,327	0.01%
2023/11/22	5	50.58	24	50.66	50.30	-19	96,878	-0.02%
2023/11/21	8	50.71	6	50.30	49.35	2	98,689	0.00%
2023/11/20	19	49.71	24	50.26	49.60	-5	102,740	0.00%
2023/11/17	5	48.79	70	49.09	49.00	-65	103,925	-0.06%
2023/11/16	53	48.13	16	48.02	48.50	37	105,989	0.03%
2023/11/15	51	48.21	57	48.06	48.15	-6	107,828	-0.01%
2023/11/14	17	45.85	27	46.22	45.70	-10	109,022	-0.01%
2023/11/13	8	44.78	30	44.41	45.40	-22	109,394	-0.02%
2023/11/10	25	45.22	34	45.35	45.10	-9	109,625	-0.01%
2023/11/09	82	46.36	38.2	46.27	44.15	43.8	109,470	0.04%
2023/11/08	80	49.31	59	49.59	49.00	21	108,731	0.02%
2023/11/07	27	53.30	18	53.42	52.80	9	107,853	0.01%
2023/11/06	44	51.89	54	52.27	53.70	-10	107,781	-0.01%
2023/11/03	98	54.64	72	55.90	52.30	26	106,883	0.02%
2023/11/02	22	56.95	40	55.61	58.10	-18	103,784	-0.02%
2023/11/01	25	51.74	100.5	51.99	53.40	-75.5	103,252	-0.07%
2023/10/31	30	52.17	9	51.58	49.80	21	103,057	0.02%
2023/10/30	13	51.24	16	51.20	51.60	-3	103,103	0.00%
2023/10/27	18	51.51	13	50.68	50.00	5	103,762	0.00%
2023/10/26	19	52.17	1	52.50	51.70	18	103,820	0.02%
2023/10/25	28	53.47	48	53.30	53.00	-20	103,793	-0.02%
2023/10/24	40	51.82	29	51.60	51.90	11	103,586	0.01%
2023/10/23	16	53.29	22	54.14	54.00	-6	103,079	-0.01%
2023/10/20	47	53.95	45.3	53.06	53.70	1.7	102,750	0.00%
2023/10/19	10	50.06	15.1	49.80	53.40	-5.1	102,321	0.00%
2023/10/18	35.3	51.20	4.1	50.01	49.50	31.2	101,714	0.03%
2023/10/17	66	53.56	81	52.91	54.10	-15	100,798	-0.01%
2023/10/16	80	48.71	119.8	48.52	49.95	-39.8	96,026	-0.04%	大賣/
2023/10/13	147	45.84	149.2	45.95	47.70	-2.2	92,963	0.00%	大買/大賣/
2023/10/12	120	43.31	89.1	43.69	44.95	30.9	87,730	0.04%	大買/
2023/10/11	13	39.08	31.1	39.69	40.90	-18.1	84,240	-0.02%
2023/10/06	66	37.27	80	38.25	37.20	-14	82,489	-0.02%
2023/10/05	27	37.82	31	37.92	37.95	-4	81,453	0.00%
2023/10/04	11	36.86	6	37.09	37.35	5	80,502	0.01%
2023/10/03	12	36.69	9	36.39	36.40	3	79,845	0.00%
2023/10/02	61	37.65	25	37.95	36.50	36	79,262	0.05%
2023/09/28	25	38.44	18	38.62	37.75	7	77,939	0.01%
2023/09/27	4.7	37.75	2	37.85	38.00	2.7	76,725	0.00%
2023/09/26	137	37.65	188	37.51	37.35	-51	75,989	-0.07%	大買/大賣/
2023/09/25	18	37.73	18	37.79	37.70	0	74,687	0.00%
2023/09/22	64.5	37.28	18	37.26	37.55	46.5	73,425	0.06%
2023/09/21	23	36.74	66	36.87	36.60	-43	72,061	-0.06%
2023/09/20	125	36.72	107	37.13	36.70	18	71,159	0.03%	大買/大賣/
2023/09/19	29	36.88	77	36.95	37.20	-48	70,097	-0.07%
2023/09/18	67	36.94	32	37.25	36.05	35	68,715	0.05%
2023/09/15	45	38.46	111	38.57	38.90	-66	66,004	-0.10%	大賣/
2023/09/14	34	37.17	40.3	36.98	37.55	-6.3	63,884	-0.01%
2023/09/13	23.3	35.41	36	35.35	36.10	-12.7	62,170	-0.02%
2023/09/12	76	35.68	43	34.98	34.85	33	61,057	0.05%
2023/09/11	82	37.45	88	38.25	36.40	-6	59,194	-0.01%
2023/09/08	37	36.98	40	37.30	37.80	-3	56,743	-0.01%
2023/09/07	8	36.76	19	36.86	37.20	-11	55,150	-0.02%
2023/09/06	180	37.58	59	37.80	36.45	121	53,971	0.22%	大買/鉅額交易
2023/09/05	40	35.67	167.1	35.63	36.60	-127.1	51,580	-0.25%	大賣/鉅額交易
2023/09/04	51	36.31	17	36.59	35.85	34	49,640	0.07%
2023/09/01	82	38.05	77	37.43	37.80	5	47,580	0.01%
2023/08/31	64	34.97	36	35.07	35.50	28	43,695	0.06%
2023/08/30	39	34.36	47.2	34.22	34.45	-8.2	41,668	-0.02%
2023/08/29	97	34.59	25	34.72	33.60	72	38,568	0.19%
2023/08/28	25	33.55	15	34.09	33.45	10	34,809	0.03%
2023/08/25	102	33.59	93	33.71	33.70	9	33,163	0.03%	大買/
2023/08/24	78	34.43	41.1	34.19	34.30	36.9	30,072	0.12%
2023/08/23	20	32.00	58.4	31.52	33.00	-38.4	25,165	-0.15%
2023/08/22	80	30.11	59.9	30.21	30.00	20.1	22,764	0.09%
2023/08/21	39	28.41	95.7	28.33	29.00	-56.7	19,741	-0.29%
2023/08/18	65	27.95	58.2	27.83	26.40	6.8	16,996	0.04%
2023/08/17	2	25.45	27	26.00	26.40	-25	13,919	-0.18%
2023/08/16	155.6	24.67	150	25.11	24.00	5.6	12,651	0.04%	大買/大賣/
2023/08/15	180	25.80	176.2	25.90	25.70	3.8	11,336	0.03%	大買/大賣/
2023/08/14	75.2	25.26	95	24.80	25.75	-19.8	9,722	-0.20%
2023/08/11	45	23.80	36	23.55	24.00	9	7,896	0.11%
2023/08/10	69	23.12	64.1	22.98	23.25	5	6,754	0.07%
2023/08/09	0	0.00	7.5	21.64	22.45	-7.5	5,538	-0.14%
2023/08/08	6	20.93	8.1	21.22	21.30	-2.1	4,467	-0.05%
2023/08/04	2	19.18	7	19.34	19.35	-5	3,829	-0.13%
2023/08/02	33	19.85	51	20.04	19.50	-18	3,726	-0.48%
2023/08/01	24	20.51	20	20.58	20.40	4	3,400	0.12%
2023/07/31	0	0.00	13.1	20.08	20.20	-13.1	2,502	-0.52%
2023/07/28	20	18.63	8	18.45	18.40	12	2,135	0.56%
2023/07/27	2	17.25	0	0.00	17.95	2	1,965	0.10%
2023/07/26	0	0.00	2	17.30	17.10	-2	1,877	-0.11%
2023/07/25	1	16.90	0	0.00	17.05	1	1,870	0.05%
2023/07/24	0.1	16.90	0	0.00	16.80	0.1	1,855	0.01%
2023/07/21	1	17.00	3.2	17.10	17.10	-2.2	1,838	-0.12%
2023/07/20	1	17.20	0	0.00	17.25	1	1,839	0.05%
2023/07/18	2	17.83	1	17.95	18.00	1	1,774	0.06%
2023/07/17	1.6	17.32	0.4	16.80	18.40	1.2	1,632	0.07%
2023/07/14	0	0.00	25.5	16.72	16.75	-25.5	1,578	-1.62%
2023/07/13	0	0.00	11	16.80	16.70	-11	1,575	-0.70%
2023/07/04	0	0.00	7	18.60	18.55	-7	1,278	-0.55%
2023/06/30	1	18.25	0	0.00	18.25	1	1,224	0.08%
2023/06/16	0	0.00	6	18.23	18.35	-6	1,212	-0.49%
2023/06/14	0	0.00	4	18.43	18.30	-4	1,220	-0.33%
2023/06/13	0	17.85	2.1	17.85	17.85	-2.1	1,152	-0.18%
2023/06/07	0	0.00	1	17.90	17.90	-1	1,197	-0.08%
2023/04/27	3	17.37	0	0.00	17.40	3	2,179	0.14%
2023/04/25	2	17.80	0	0.00	17.25	2	2,183	0.09%
2023/04/24	0	0.00	12	17.60	17.70	-12	2,173	-0.55%
2023/04/21	2	17.95	0	0.00	17.65	2	2,174	0.09%
2023/04/20	2	18.10	0	0.00	17.90	2	2,181	0.09%
2023/04/19	3	18.28	0	0.00	18.05	3	2,202	0.14%
2023/04/18	2	18.55	0	0.00	18.40	2	2,172	0.09%
2023/04/11	2	18.75	0	0.00	18.70	2	2,193	0.09%
2023/04/07	2	18.80	0	0.00	18.80	2	2,382	0.08%
2023/03/31	0	18.75	0	0.00	18.80	0	2,378	0.00%
2023/03/22	0	0.00	2	19.10	18.90	-2	2,514	-0.08%
2023/03/21	0.6	18.90	1	18.95	18.90	-0.4	2,501	-0.02%
2023/03/16	1	18.30	0	0.00	18.10	1	2,482	0.04%
2023/03/15	2	18.40	0	0.00	18.40	2	2,485	0.08%
2023/03/14	1	18.35	0	0.00	18.30	1	2,503	0.04%
2023/03/06	0	0.00	1	18.95	18.75	-1	2,578	-0.04%
2023/03/03	0	0.00	2	18.80	18.70	-2	2,542	-0.08%
2023/03/01	2	18.50	0	0.00	18.40	2	2,456	0.08%
2023/02/24	0	0.00	1	18.70	18.45	-1	2,439	-0.04%
2023/02/23	1	18.70	0	0.00	18.80	1	2,341	0.04%
2023/02/09	0	0.00	2	18.00	17.95	-2	2,568	-0.08%
2023/02/08	2	18.30	1	18.20	18.25	1	2,557	0.04%
2023/02/03	0	0.00	1.3	18.30	18.10	-1.3	2,512	-0.05%
2023/02/02	2	18.18	0	0.00	18.45	2	2,443	0.08%
2023/01/31	0	0.00	1	17.30	17.30	-1	2,247	-0.04%
2023/01/30	0	0.00	2	17.15	17.15	-2	2,226	-0.09%
2023/01/04	0	0.00	2	16.55	16.60	-2	2,282	-0.09%
2023/01/03	2	16.15	12.2	16.25	16.20	-10.2	2,273	-0.45%
2022/12/30	0	0.00	12.3	16.30	16.25	-12.3	2,272	-0.54%
2022/12/28	20	16.75	1	16.90	16.60	19	2,261	0.84%
2022/12/27	1	16.80	0	0.00	16.80	1	2,197	0.05%
2022/12/21	0	0.00	2	15.83	15.80	-2	2,149	-0.09%
2022/12/15	3	16.87	0	0.00	16.90	3	2,136	0.14%
2022/12/14	2	16.70	0	0.00	17.05	2	2,130	0.09%
2022/11/30	0	0.00	0.5	17.65	17.85	-0.5	1,926	-0.03%
2022/11/17	0	0.00	10	17.00	17.10	-10	2,012	-0.50%
2022/11/16	0	0.00	0.5	17.10	16.95	-0.5	2,135	-0.02%
2022/11/11	0	0.00	1	17.10	16.65	-1	2,209	-0.05%
2022/11/09	12	16.45	0	0.00	16.40	12	2,258	0.53%
2022/11/07	1	16.05	0	0.00	16.25	1	2,359	0.04%
2022/11/02	0	0.00	2	15.60	15.55	-2	2,456	-0.08%
2022/11/01	0	0.00	2	15.40	15.50	-2	2,446	-0.08%
2022/10/27	4	15.13	0	0.00	15.20	4	2,455	0.16%
2022/10/18	0	0.00	2.4	15.79	15.75	-2.4	2,506	-0.09%
2022/10/14	0.5	15.50	0	0.00	15.55	0.5	2,555	0.02%
2022/10/12	0	0.00	0.4	16.05	15.70	-0.4	2,536	-0.02%
2022/10/05	2	17.38	0	0.00	17.35	2	2,606	0.08%
2022/09/20	1	18.80	0	0.00	18.75	1	2,800	0.04%
2022/09/12	2	19.05	0	0.00	19.00	2	2,923	0.07%
2022/08/29	0	0.00	1	19.95	20.00	-1	2,947	-0.03%
2022/08/26	1	20.65	0	0.00	20.65	1	2,951	0.03%
2022/08/25	1	20.65	0	0.00	20.55	1	2,941	0.03%
2022/08/19	1	23.80	3.2	23.67	23.70	-2.2	2,623	-0.08%
2022/08/16	16	23.05	16	23.08	23.05	0	2,493	0.00%
2022/08/15	0	0.00	3	22.68	22.95	-3	2,403	-0.12%
2022/08/12	2	21.25	0	0.00	21.80	2	2,242	0.09%
2022/08/10	0	0.00	5	20.47	20.80	-5	2,152	-0.23%
2022/08/02	1	19.50	0	0.00	19.55	1	2,134	0.05%
2022/08/01	2	19.73	1	19.90	19.95	1	2,140	0.05%
2022/07/29	2	19.75	0	0.00	19.80	2	2,147	0.09%
2022/07/28	1	19.70	0	0.00	19.40	1	2,167	0.05%
2022/07/21	0	0.00	1	20.35	20.30	-1	2,374	-0.04%
2022/07/18	1	19.65	0	0.00	19.70	1	2,354	0.04%
2022/07/07	2	18.30	2	18.75	18.85	0	2,253	0.00%
2022/06/28	0	0.00	0.1	20.40	20.40	-0.1	2,147	0.00%
2022/06/22	0	0.00	0.5	21.65	21.15	-0.5	2,131	-0.02%
2022/06/21	2	21.70	0	21.45	21.90	2	2,141	0.09%
2022/06/17	1	22.05	1	22.05	21.85	0	2,188	0.00%
2022/06/16	1.5	22.95	0	0.00	22.40	1.5	2,273	0.07%
2022/06/13	0	23.10	0	0.00	22.95	0	2,416	0.00%
2022/06/01	0	0.00	0.1	23.35	23.40	-0.1	2,941	0.00%
2022/05/31	0	0.00	1	23.20	23.15	-1	2,938	-0.03%
2022/05/23	0	0.00	1	23.30	23.25	-1	3,180	-0.03%
2022/05/19	1	23.45	0.8	23.00	23.45	0.2	3,219	0.01%
2022/05/18	0	23.25	0.1	23.30	23.40	-0.1	3,233	0.00%
2022/05/17	0.9	22.80	0	0.00	23.05	0.9	3,238	0.03%
2022/05/10	0	0.00	5	22.50	22.65	-5	3,336	-0.15%
2022/05/04	0	0.00	1	22.50	22.55	-1	3,571	-0.03%
2022/04/28	5	23.04	6	22.52	22.45	-1	3,647	-0.03%
2022/04/26	1.2	22.03	0	0.00	22.00	1.2	3,466	0.03%
2022/04/21	0	0.00	1	23.75	23.60	-1	3,624	-0.03%
2022/04/20	0	0.00	0.7	23.40	23.50	-0.7	3,669	-0.02%
2022/04/12	1	23.20	2	23.20	22.90	-1	4,020	-0.02%
2022/04/08	1	23.45	0	0.00	23.60	1	4,183	0.02%
2022/03/31	0	24.25	0	0.00	24.10	0	4,612	0.00%
2022/03/23	0	24.40	0	0.00	24.35	0	4,820	0.00%
2022/03/17	1	23.90	0	0.00	23.90	1	4,886	0.02%
2022/03/16	0	0.00	1.3	23.44	23.60	-1.3	4,945	-0.03%
2022/03/14	6	23.88	7	23.94	24.00	-1	5,213	-0.02%
2022/03/11	2	22.90	5	23.04	23.40	-3	5,234	-0.06%
2022/03/09	0	0.00	60	21.53	22.10	-60	5,490	-1.09%
2022/03/07	21	22.23	0	0.00	22.20	21	6,536	0.32%
2022/03/04	15	23.05	0	0.00	23.00	15	6,816	0.22%
2022/03/03	0	0.00	2	23.55	23.30	-2	6,976	-0.03%
2022/03/01	0	0.00	15	22.90	23.10	-15	7,282	-0.21%
2022/02/25	0	0.00	10	22.45	22.15	-10	7,324	-0.14%
2022/02/24	21	22.26	0	0.00	21.95	21	7,603	0.28%
2022/02/23	0	0.00	1	22.95	22.90	-1	7,994	-0.01%
2022/02/22	3	22.78	0	0.00	22.75	3	9,730	0.03%
2022/02/21	0	0.00	10	23.30	23.25	-10	9,920	-0.10%
2022/02/18	21	23.07	0	0.00	23.20	21	10,370	0.20%
2022/02/17	1	23.45	0	0.00	23.30	1	10,630	0.01%
2022/02/16	0	0.00	10	23.45	23.35	-10	10,815	-0.09%
2022/02/11	0	0.00	5	23.85	23.80	-5	11,390	-0.04%
2022/02/10	0.3	23.95	0	0.00	23.85	0.3	11,848	0.00%
2022/02/09	30	23.88	0	0.00	23.95	30	12,061	0.25%
2022/02/08	0	23.25	10	23.40	23.35	-10	12,303	-0.08%
2022/02/07	10	22.25	10	22.65	22.80	0	12,341	0.00%
2022/01/26	11	22.28	5	22.36	22.35	6	12,459	0.05%
2022/01/24	0	0.00	2	23.20	23.20	-2	12,900	-0.02%
2022/01/21	0	0.00	20	24.00	23.75	-20	12,988	-0.15%
2022/01/19	10	24.20	1	24.15	24.15	9	13,346	0.07%
2022/01/18	6	24.52	0	0.00	24.50	6	13,490	0.04%
2022/01/17	0	0.00	25	24.71	24.70	-25	13,597	-0.18%
2022/01/13	1	24.25	10	24.30	24.35	-9	13,738	-0.07%
2022/01/12	1	23.90	11	23.94	23.90	-10	13,806	-0.07%
2022/01/11	0	0.00	5.2	24.05	23.85	-5.2	13,874	-0.04%
2022/01/10	10	24.20	0	0.00	24.20	10	13,892	0.07%
2022/01/07	1	25.20	2	24.70	24.45	-1	14,101	-0.01%
2022/01/06	13	24.86	6	24.85	24.90	7	14,100	0.05%
2022/01/05	33	25.23	0	0.00	25.20	33	14,173	0.23%
2022/01/03	1	26.00	0	0.00	25.75	1	14,271	0.01%
2021/12/30	2	26.20	5	26.24	26.30	-3	14,351	-0.02%
2021/12/29	0	0.00	1	25.90	25.90	-1	14,346	-0.01%
2021/12/28	5	26.20	1	25.85	25.80	4	14,537	0.03%
2021/12/27	0	0.00	1	25.55	25.80	-1	14,593	-0.01%
2021/12/24	0	0.00	32	25.66	25.50	-32	14,676	-0.22%
2021/12/23	2	25.53	1	25.55	25.50	1	14,750	0.01%
2021/12/22	2	25.58	0	0.00	25.25	2	14,909	0.01%
2021/12/21	1	25.40	21	25.38	25.20	-20	14,934	-0.13%
2021/12/20	22	25.09	1	25.15	25.10	21	14,974	0.14%
2021/12/17	3	25.20	2	25.20	25.20	1	15,111	0.01%
2021/12/16	10	25.55	0	0.00	25.60	10	15,187	0.07%
2021/12/15	2	25.60	1	25.60	25.55	1	15,263	0.01%
2021/12/14	0	0.00	1	25.25	25.20	-1	15,406	-0.01%
2021/12/13	1	25.70	10	25.80	25.70	-9	15,642	-0.06%
2021/12/10	11	25.68	5	25.55	25.55	6	15,772	0.04%
2021/12/08	25	26.68	22	26.25	26.25	3	16,054	0.02%
2021/12/07	5	26.46	0	0.00	26.25	5	16,466	0.03%
2021/12/06	1	26.50	2	26.50	26.65	-1	17,210	-0.01%
2021/12/03	12	26.68	0	0.00	26.75	12	17,898	0.07%
2021/12/02	7	26.72	17	26.87	26.05	-10	18,893	-0.05%
2021/12/01	10	26.77	7	26.71	26.85	3	21,956	0.01%
2021/11/30	0	0.00	1	26.10	25.75	-1	23,630	0.00%
2021/11/29	0	0.00	10	24.55	24.85	-10	24,182	-0.04%
2021/11/26	10	26.13	7	26.30	25.20	3	24,439	0.01%
2021/11/25	2	25.55	1	26.05	25.55	1	24,500	0.00%
2021/11/24	3	25.48	0	0.00	25.70	3	24,757	0.01%
2021/11/23	8	25.86	4	26.00	25.55	4	24,868	0.02%
2021/11/22	3	26.05	4	26.15	26.00	-1	25,040	0.00%
2021/11/19	9.1	26.65	32	28.09	26.60	-22.9	25,143	-0.09%
2021/11/18	5	26.12	4	26.14	26.00	1	23,899	0.00%
2021/11/17	3.9	26.64	8	26.38	26.60	-4.1	24,198	-0.02%
2021/11/16	4	25.93	4	25.80	25.75	0	23,951	0.00%
2021/11/15	10	25.53	12	25.39	25.50	-2	23,867	-0.01%
2021/11/12	1	25.20	0	0.00	25.00	1	24,105	0.00%
2021/11/11	4	25.45	5	25.34	25.45	-1	24,211	0.00%
2021/11/10	5	24.92	2	25.15	24.85	3	24,325	0.01%
2021/11/09	6	25.47	5	25.88	25.25	1	24,701	0.00%
2021/11/08	2	25.40	3.4	25.39	25.40	-1.4	24,982	-0.01%
2021/11/05	4	24.95	17	24.79	25.25	-13	25,683	-0.05%
2021/11/04	1	24.80	3	24.70	24.45	-2	26,515	-0.01%
2021/11/03	0	0.00	2	24.50	24.55	-2	27,576	-0.01%
2021/11/02	11	25.32	17	25.03	24.30	-6	28,902	-0.02%
2021/11/01	3	24.15	0	24.40	24.45	3	31,450	0.01%
2021/10/29	2	23.93	0	0.00	23.90	2	33,638	0.01%
2021/10/28	9	24.41	2	24.25	24.25	7	34,847	0.02%
2021/10/27	0	0.00	5	24.71	24.85	-5	35,551	-0.01%
2021/10/26	7	24.64	0	0.00	24.20	7	37,758	0.02%
2021/10/25	2	23.95	0	0.00	24.35	2	38,110	0.01%
2021/10/22	0	0.00	6.2	24.29	24.40	-6.2	38,221	-0.02%
2021/10/21	0	0.00	1.2	24.36	23.85	-1.2	38,369	0.00%
2021/10/20	1.3	23.97	0	0.00	24.05	1.3	38,612	0.00%
2021/10/19	0	0.00	2	24.13	24.05	-2	38,817	-0.01%
2021/10/18	10.7	23.66	7.2	23.99	23.60	3.5	39,240	0.01%
2021/10/15	13	24.08	10.5	24.28	23.85	2.5	39,725	0.01%
2021/10/13	3.4	22.89	1	23.40	22.80	2.4	39,685	0.01%
2021/10/12	2.8	23.45	0	0.00	23.65	2.8	39,739	0.01%
2021/10/08	0.2	24.55	3	24.52	24.25	-2.8	39,992	-0.01%
2021/10/07	6	24.73	5	24.70	24.65	1	40,374	0.00%
2021/10/06	1	23.90	1	24.40	24.10	0	41,904	0.00%
2021/10/05	3.2	23.82	4.6	23.44	24.00	-1.4	43,296	0.00%
2021/10/04	3	23.23	6	23.35	23.00	-3	43,223	-0.01%
2021/10/01	9	24.24	5	24.36	24.10	4	43,315	0.01%
2021/09/30	6	25.32	0	0.00	25.30	6	43,355	0.01%
2021/09/29	10	25.27	7	24.78	24.90	3	43,544	0.01%
2021/09/28	3	26.08	0	0.00	26.05	3	44,063	0.01%
2021/09/27	3	26.60	2	26.88	26.50	1	44,114	0.00%
2021/09/24	2	26.68	1	27.00	26.80	1	44,145	0.00%
2021/09/23	8	26.34	0	0.00	26.25	8	44,083	0.02%
2021/09/22	8	26.02	13	26.03	26.05	-5	44,133	-0.01%
2021/09/17	4	26.83	2	27.00	27.00	2	44,073	0.00%
2021/09/16	5	27.13	4	27.29	26.80	1	43,959	0.00%
2021/09/15	15	26.99	8	27.08	26.85	7	43,793	0.02%
2021/09/14	19	27.38	1	27.35	27.15	18	43,716	0.04%
2021/09/13	4	27.31	1	27.90	27.30	3	43,573	0.01%
2021/09/10	32	27.93	59	28.08	27.95	-27	43,362	-0.06%
2021/09/09	13	27.90	13	27.84	27.75	0	42,888	0.00%
2021/09/08	73	27.48	60	27.89	27.05	13	42,075	0.03%
2021/09/07	200	28.66	164	29.48	28.40	36	41,379	0.09%	大買/大賣/
2021/09/06	521	29.49	541.7	29.08	30.20	-20.7	40,346	-0.05%	大買/大賣/
2021/09/03	23	27.94	46	28.13	28.80	-23	36,730	-0.06%
2021/09/02	32	27.15	20	27.46	26.20	12	34,741	0.03%
2021/09/01	4	26.03	10	26.61	27.05	-6	34,525	-0.02%
2021/08/31	1	25.65	4	25.86	25.70	-3	34,291	-0.01%
2021/08/30	4	27.75	6	27.70	27.80	-2	34,118	-0.01%
2021/08/27	1	27.05	41	27.35	27.35	-40	33,923	-0.12%
2021/08/26	1	28.05	14	27.70	27.20	-13	34,011	-0.04%
2021/08/25	7	27.41	6	27.44	27.00	1	33,962	0.00%
2021/08/24	15	26.61	12	27.50	26.65	3	33,608	0.01%
2021/08/23	2	26.98	6	26.53	26.95	-4	33,387	-0.01%
2021/08/20	2	24.78	1	25.05	24.80	1	33,119	0.00%
2021/08/19	1	25.15	3	24.90	24.60	-2	33,003	-0.01%
2021/08/18	17	24.51	13	25.12	25.70	4	33,223	0.01%
2021/08/17	4	24.94	5	25.21	24.10	-1	33,752	0.00%
2021/08/16	40	24.97	28	25.46	24.90	12	33,505	0.04%
2021/08/13	11	26.07	20	26.05	25.55	-9	33,200	-0.03%
2021/08/12	67	27.19	20	26.96	26.90	47	32,832	0.14%
2021/08/11	25	26.70	4	27.56	26.50	21	32,317	0.06%
2021/08/10	35	28.18	23	28.03	28.10	12	31,599	0.04%
2021/08/09	73	29.72	94	29.74	29.35	-21	30,664	-0.07%
2021/08/06	55	29.71	60	30.05	29.25	-5	29,741	-0.02%
2021/08/05	120	30.51	94.1	30.40	30.65	25.9	28,528	0.09%	大買/
2021/08/04	58	28.70	46	28.35	29.00	12	26,027	0.05%
2021/08/03	24	26.82	25.1	26.74	27.75	-1.1	23,989	0.00%
2021/08/02	50	25.89	40	25.59	25.50	10	22,932	0.04%
2021/07/30	66	25.76	72	26.24	25.60	-6	22,352	-0.03%
2021/07/29	1	24.60	4.2	24.50	24.65	-3.2	20,122	-0.02%
2021/07/28	2	23.20	4	23.59	23.50	-2	19,872	-0.01%
2021/07/27	0	0.00	2	24.90	24.55	-2	20,121	-0.01%
2021/07/26	5	24.94	3	24.78	24.95	2	20,232	0.01%
2021/07/23	7	24.31	2	24.10	24.15	5	20,526	0.02%
2021/07/22	4	24.30	8	24.34	24.35	-4	21,128	-0.02%
2021/07/21	4	23.91	4	23.58	23.80	0	22,342	0.00%
2021/07/20	4	22.66	3.7	22.89	22.70	0.3	22,607	0.00%
2021/07/19	4	23.49	3.5	23.54	23.45	0.5	23,761	0.00%
2021/07/16	6	23.70	3	23.75	24.00	3	24,118	0.01%
2021/07/15	12.3	23.79	4	24.15	24.20	8.3	24,197	0.03%
2021/07/14	46	23.53	41	24.45	23.35	5	24,228	0.02%
2021/07/13	32.5	25.27	20	25.38	24.50	12.5	24,184	0.05%
2021/07/12	16.5	24.21	16	23.56	24.65	0.5	22,801	0.00%
2021/07/09	2	22.20	1	22.35	22.45	1	21,461	0.00%
2021/07/08	7	22.56	0	0.00	22.50	7	21,806	0.03%
2021/07/07	6	22.16	19.7	22.34	22.30	-13.7	22,353	-0.06%
2021/07/06	4	22.10	10	22.11	22.15	-6	22,663	-0.03%
2021/07/05	19.2	22.59	20	22.13	22.90	-0.8	22,708	0.00%
2021/07/02	2	21.50	1.5	21.37	21.55	0.5	22,481	0.00%
2021/07/01	1	21.20	0	0.00	21.15	1	22,737	0.00%
2021/06/30	8	21.61	0	0.00	21.55	8	23,033	0.03%
2021/06/29	4	21.40	4	21.35	21.30	0	23,082	0.00%
2021/06/28	5	21.75	5	21.50	21.75	0	23,092	0.00%
2021/06/25	10	21.70	2	21.80	21.45	8	23,186	0.03%
2021/06/24	6	21.43	4	21.48	21.55	2	23,252	0.01%
2021/06/23	4	21.30	0	0.00	21.30	4	23,282	0.02%
2021/06/22	1.1	20.73	1	21.00	20.85	0.1	23,386	0.00%
2021/06/21	0	0.00	11	20.71	20.65	-11	23,434	-0.05%
2021/06/18	3.2	21.63	3	21.70	21.40	0.2	24,068	0.00%
2021/06/17	1	21.20	3	21.75	21.90	-2	24,802	-0.01%
2021/06/16	2.2	21.41	4	21.50	21.25	-1.8	25,304	-0.01%
2021/06/15	13	22.00	0	0.00	21.95	13	26,279	0.05%
2021/06/11	3	21.75	0.1	21.78	21.70	2.9	26,200	0.01%
2021/06/10	5	22.01	26	21.89	21.75	-21	26,202	-0.08%
2021/06/09	1	21.80	10	21.93	21.95	-9	26,084	-0.03%
2021/06/08	2	21.48	10	21.65	21.65	-8	25,538	-0.03%
2021/06/07	2	20.85	1	21.35	21.05	1	25,482	0.00%
2021/06/04	7	21.14	0	0.00	21.10	7	25,388	0.03%
2021/06/03	17	21.84	13	21.63	21.90	4	25,315	0.02%
2021/06/02	1	21.55	4	22.00	21.50	-3	25,091	-0.01%
2021/06/01	0	0.00	3	21.50	21.45	-3	24,765	-0.01%
2021/05/31	2.1	21.39	0	0.00	21.20	2.1	24,673	0.01%
2021/05/28	7	21.01	2	21.20	21.15	5	24,555	0.02%
2021/05/27	13	20.78	12	20.45	20.80	1	24,655	0.00%
2021/05/26	2	20.80	12	21.20	20.75	-10	24,700	-0.04%
2021/05/25	13.5	21.16	0	0.00	21.50	13.5	24,384	0.06%
2021/05/21	2	19.05	0	0.00	19.10	2	23,619	0.01%
2021/05/20	22	18.90	21	19.40	18.90	1	23,705	0.00%
2021/05/19	0	0.00	1	19.45	19.55	-1	23,679	0.00%
2021/05/18	1	17.80	0	0.00	18.75	1	23,624	0.00%
2021/05/12	1	19.80	3	19.17	18.90	-2	23,170	-0.01%
2021/05/11	1	21.35	22.2	21.23	20.80	-21.2	22,941	-0.09%
2021/05/10	1	22.35	0	0.00	22.25	1	22,796	0.00%
2021/05/05	0	0.00	1	22.80	22.00	-1	22,372	0.00%
2021/05/04	1	22.00	5.6	22.54	22.50	-4.6	22,259	-0.02%
2021/05/03	8	24.09	29	23.83	23.30	-21	21,948	-0.10%
2021/04/29	20	25.83	12	25.63	25.30	8	22,047	0.04%
2021/04/28	53.2	26.28	40	26.27	26.70	13.2	21,976	0.06%
2021/04/27	16.2	25.88	16.4	25.75	26.00	-0.2	22,434	0.00%
2021/04/26	20.2	24.40	5	24.28	24.80	15.2	21,944	0.07%
2021/04/23	9	22.07	16.1	22.07	22.55	-7.1	21,284	-0.03%
2021/04/22	1.2	20.97	2.1	20.64	20.50	-0.9	20,128	0.00%
2021/04/21	0.2	21.00	2	21.30	20.90	-1.8	19,705	-0.01%
2021/04/20	1	21.30	5	21.45	21.20	-4	19,587	-0.02%
2021/04/19	1	20.80	5	20.92	21.00	-4	19,504	-0.02%
2021/04/16	4	20.53	15	20.32	20.55	-11	19,257	-0.06%
2021/04/15	2.3	19.88	0	0.00	20.10	2.3	19,080	0.01%
2021/04/14	5.8	19.83	0.2	19.80	19.80	5.6	18,920	0.03%
2021/04/13	33	21.34	25	21.51	20.30	8	18,627	0.04%
2021/04/12	15	20.59	14	20.67	20.60	1	17,965	0.01%
2021/04/09	5	20.09	9	20.08	20.05	-4	17,702	-0.02%
2021/04/08	7	19.95	0	0.00	19.95	7	17,572	0.04%
2021/04/07	2	19.15	3	19.48	19.25	-1	17,205	-0.01%
2021/04/06	3	18.98	0	0.00	19.10	3	17,117	0.02%
2021/04/01	3	18.65	0	0.00	18.55	3	17,121	0.02%
2021/03/31	0	0.00	1	18.65	18.65	-1	17,081	-0.01%
2021/03/30	0	0.00	1	18.60	18.65	-1	17,135	-0.01%
2021/03/29	21	18.35	21	18.45	18.35	0	17,362	0.00%
2021/03/26	22	18.35	22	18.30	18.35	0	17,325	0.00%
2021/03/24	0	0.00	3	18.25	18.30	-3	17,159	-0.02%
2021/03/23	4	18.76	10	18.20	18.45	-6	17,149	-0.03%
2021/03/22	6	19.07	11	18.69	18.90	-5	16,568	-0.03%
2021/03/19	6	18.38	4	18.28	18.50	2	15,787	0.01%
2021/03/18	16.5	18.09	17	18.18	17.55	-0.5	15,329	0.00%
2021/03/17	0	0.00	1	17.00	16.90	-1	14,517	-0.01%
2021/03/15	0.2	16.60	0	0.00	16.65	0.2	15,376	0.00%
2021/03/09	1	15.85	0	0.00	15.85	1	20,295	0.00%
2021/03/08	0	0.00	11	16.02	16.00	-11	21,049	-0.05%
2021/03/04	0	0.00	10	16.70	16.55	-10	22,386	-0.04%
2021/03/03	0	0.00	1	16.80	17.10	-1	22,715	0.00%
2021/03/02	2	17.78	2	17.90	17.00	0	22,914	0.00%
2021/02/26	5	17.15	0	0.00	17.15	5	23,201	0.02%
2021/02/24	21	16.80	23	17.22	16.80	-2	26,346	-0.01%
2021/02/23	1	17.10	2	17.15	17.20	-1	26,401	0.00%
2021/02/18	22	16.85	22	16.66	16.85	0	26,146	0.00%
2021/02/17	8	16.52	5	16.65	16.70	3	26,024	0.01%
2021/02/05	0	0.00	12	15.70	15.50	-12	25,771	-0.05%
2021/02/03	20	15.80	19	16.20	15.80	1	25,738	0.00%
2021/02/01	2	16.05	2	15.98	15.90	0	25,574	0.00%
2021/01/29	4	16.05	22	16.30	15.50	-18	25,475	-0.07%
2021/01/28	20	16.00	0	0.00	16.05	20	25,412	0.08%
2021/01/27	2	16.65	0	0.00	16.50	2	25,422	0.01%
2021/01/26	1	16.50	0	0.00	16.45	1	25,447	0.00%
2021/01/25	35	16.95	35	17.10	16.95	0	25,381	0.00%
2021/01/22	16	17.13	17	17.31	17.30	-1	25,339	0.00%
2021/01/21	8	17.08	16	16.94	16.75	-8	24,989	-0.03%
2021/01/20	21	17.70	22	18.02	16.60	-1	24,558	0.00%
2021/01/19	4	18.35	73	18.30	18.40	-69	23,282	-0.30%
2021/01/18	10	15.80	1	16.55	16.75	9	22,232	0.04%
2021/01/15	5	16.60	5	16.60	16.30	0	22,298	0.00%
2021/01/14	6	16.85	6	16.93	16.85	0	22,326	0.00%
2021/01/13	7	16.99	7	16.79	16.80	0	22,593	0.00%
2021/01/12	6.5	16.96	5	17.27	16.45	1.5	22,486	0.01%
2021/01/11	0.4	16.60	2	16.85	17.20	-1.6	22,233	-0.01%
2021/01/08	1	16.50	1	16.80	16.60	0	22,116	0.00%
2021/01/07	2	16.40	2	16.30	16.50	0	22,150	0.00%
2021/01/06	26	16.51	46	16.95	16.40	-20	22,402	-0.09%
2021/01/05	1	16.75	0	0.00	17.00	1	22,362	0.00%
2021/01/04	34	16.42	1	16.35	16.70	33	23,348	0.14%
2020/12/31	23	17.18	0	0.00	17.00	23	24,338	0.09%
2020/12/30	1	17.65	1	17.45	17.50	0	24,317	0.00%
2020/12/29	82	17.77	35	18.10	17.60	47	24,299	0.19%
2020/12/28	29	18.08	22	17.34	18.15	7	24,212	0.03%
2020/12/25	15	17.36	3	17.40	17.30	12	24,012	0.05%
2020/12/24	30	17.33	29	17.94	17.25	1	24,580	0.00%
2020/12/23	21	17.87	27	17.67	17.55	-6	24,708	-0.02%
2020/12/22	3	17.95	0	0.00	17.10	3	24,496	0.01%
2020/12/18	4	18.18	0	0.00	17.80	4	24,663	0.02%
2020/12/17	11	18.30	11	18.18	18.30	0	24,837	0.00%
2020/12/16	1	17.95	20.8	18.01	18.10	-19.8	24,926	-0.08%
2020/12/15	2	17.55	2	17.60	17.20	0	24,906	0.00%
2020/12/14	0	17.75	0	0.00	17.90	0	24,946	0.00%
2020/12/11	0.1	17.05	2	17.38	17.35	-1.9	25,346	-0.01%
2020/12/10	14	17.74	5	17.59	17.60	9	25,770	0.03%
2020/12/09	14	20.15	14	19.56	19.50	0	26,092	0.00%
2020/12/08	36	20.47	39	20.12	20.80	-3	25,833	-0.01%
2020/12/07	19	20.26	29	20.39	20.65	-10	24,665	-0.04%
2020/12/04	11	17.95	10	18.30	18.80	1	23,431	0.00%
2020/12/03	12	16.57	13	16.70	17.10	-1	22,291	0.00%
2020/12/02	61	15.92	73	15.35	16.00	-12	21,137	-0.06%
2020/12/01	10	14.81	4	14.80	14.95	6	20,557	0.03%
2020/11/30	51	14.62	54	14.31	14.60	-3	20,137	-0.01%
2020/11/27	51	13.85	56	13.56	13.85	-5	19,216	-0.03%
2020/11/26	0	0.00	4	13.11	13.55	-4	18,917	-0.02%
2020/11/25	7	13.35	18	13.46	13.45	-11	18,602	-0.06%
2020/11/24	42	13.34	31	13.36	13.25	11	18,030	0.06%
2020/11/23	10	12.70	0.3	12.85	12.90	9.7	15,856	0.06%
2020/10/30	12	11.20	12	11.70	11.20	0	16,393	0.00%
2020/10/27	0	0.00	0.3	12.20	12.30	-0.3	16,375	0.00%
2020/10/23	24	12.43	14	12.80	12.40	10	16,383	0.06%
2020/10/22	3	12.80	2	12.58	12.80	1	17,709	0.01%
2020/10/21	1	12.40	0	0.00	12.45	1	17,697	0.01%
2020/10/16	1.1	12.29	1.4	12.31	12.20	-0.3	18,113	0.00%
2020/10/14	2.2	12.80	2	12.50	12.60	0.2	17,999	0.00%
2020/10/13	1	12.50	2	12.50	12.45	-1	17,783	-0.01%
2020/10/12	24	12.83	4	12.86	12.85	20	17,691	0.11%
2020/10/08	6	12.02	2	12.60	12.80	4	16,660	0.02%
2020/10/07	0	0.00	1	11.75	11.65	-1	15,596	-0.01%
2020/10/06	0	0.00	5	11.70	11.55	-5	15,445	-0.03%
2020/10/05	8	11.77	0	0.00	11.60	8	15,510	0.05%
2020/09/29	3	11.82	2	11.65	11.70	1	15,331	0.01%
2020/09/22	0	0.00	20	13.10	12.95	-20	14,912	-0.13%
2020/09/17	5	13.25	0	0.00	13.35	5	14,499	0.03%
2020/09/16	0	0.00	1	13.75	13.40	-1	14,458	-0.01%
2020/09/15	10	14.00	0	0.00	13.60	10	14,093	0.07%
2020/09/14	1	13.40	57	13.59	13.95	-56	13,490	-0.42%
2020/09/04	5	12.20	210	12.12	12.30	-205	12,518	-1.64%	大賣/鉅額交易
2020/09/03	5	12.55	15	12.57	12.70	-10	12,598	-0.08%
2020/09/02	0	0.00	15	12.35	12.35	-15	12,540	-0.12%
2020/08/28	9	12.35	0	0.00	12.35	9	12,926	0.07%
2020/08/24	1	12.25	0	0.00	12.30	1	13,164	0.01%
2020/08/21	0	0.00	2	12.30	12.35	-2	13,315	-0.02%
2020/08/20	2	11.90	1	13.15	11.95	1	13,678	0.01%
2020/08/19	0	0.00	1	13.60	13.15	-1	13,485	-0.01%
2020/08/18	0	0.00	1	13.90	13.60	-1	13,783	-0.01%
2020/08/17	1	13.60	4	13.43	13.50	-3	14,643	-0.02%
2020/08/12	0	0.00	1	12.60	12.55	-1	15,439	-0.01%
2020/08/11	1	13.05	1	12.85	12.85	0	15,645	0.00%
2020/08/07	0	0.00	1	12.85	12.70	-1	15,607	-0.01%
2020/08/03	4	12.50	0	0.00	12.70	4	15,886	0.03%
2020/07/30	1	12.30	2	12.28	12.45	-1	15,953	-0.01%
2020/07/29	3	12.18	6	12.27	12.25	-3	16,109	-0.02%
2020/07/28	7	12.70	9.7	12.72	12.30	-2.7	16,093	-0.02%
2020/07/27	3	12.32	2	12.40	12.10	1	14,859	0.01%
2020/07/24	0	0.00	1	12.35	11.90	-1	14,983	-0.01%
2020/07/23	1	12.70	0	0.00	12.45	1	15,158	0.01%
2020/07/20	1	11.35	0	0.00	11.40	1	15,784	0.01%
2020/07/16	1	11.90	0	0.00	12.05	1	16,755	0.01%
2020/07/15	2	11.95	0	0.00	11.70	2	16,935	0.01%
2020/07/13	4	12.30	0	0.00	12.15	4	17,607	0.02%
2020/07/10	4	12.73	0	0.00	12.20	4	17,621	0.02%
2020/07/09	0	0.00	3	13.18	12.90	-3	17,619	-0.02%
2020/07/08	0	0.00	2	13.05	13.05	-2	17,545	-0.01%
2020/07/07	3	13.17	0	0.00	12.95	3	17,497	0.02%
2020/07/06	0	0.00	9	13.25	13.35	-9	17,123	-0.05%
2020/07/03	0	0.00	2	13.00	13.00	-2	16,896	-0.01%
2020/07/02	0	0.00	1	12.65	12.70	-1	16,861	-0.01%
2020/07/01	0	0.00	1	12.50	12.50	-1	16,738	-0.01%
2020/06/30	1	12.35	0	0.00	12.25	1	16,677	0.01%
2020/06/29	1	12.15	0	0.00	12.15	1	16,648	0.01%
2020/06/23	1	12.40	0	0.00	12.55	1	16,686	0.01%
2020/06/22	21	12.57	12	12.54	12.35	9	16,671	0.05%
2020/06/18	0	0.00	5	12.20	12.00	-5	16,792	-0.03%
2020/06/15	15	11.85	15	12.40	11.85	0	16,769	0.00%
2020/06/12	5	11.30	2	11.50	12.05	3	16,667	0.02%
2020/06/11	2	11.80	2	11.70	11.65	0	16,465	0.00%
2020/06/10	1	11.90	10	11.84	11.75	-9	16,346	-0.06%
2020/06/09	1	12.80	0	0.00	12.70	1	16,044	0.01%
2020/06/08	19	13.04	0	0.00	12.90	19	16,000	0.12%
2020/06/01	1	12.40	0	0.00	12.45	1	15,419	0.01%
2020/05/28	2	12.30	4	12.33	12.20	-2	15,195	-0.01%
2020/05/27	9	12.68	0.2	12.30	12.30	8.8	14,948	0.06%
2020/05/26	5	13.36	0	0.00	13.30	5	14,452	0.03%
2020/05/25	12	13.97	10	13.99	13.55	2	14,151	0.01%
2020/05/22	7	14.00	12	14.07	13.90	-5	13,764	-0.04%
2020/05/21	1	12.75	9	12.37	13.20	-8	12,518	-0.06%
2020/05/19	1	11.90	0	0.00	11.90	1	11,337	0.01%
2020/05/18	31	11.98	33	12.11	11.95	-2	11,161	-0.02%
2020/05/14	1	11.65	0	0.00	11.55	1	10,661	0.01%
2020/05/12	1	11.60	0	0.00	11.60	1	10,400	0.01%
2020/05/11	3	12.05	3	12.02	11.95	0	10,201	0.00%
2020/05/07	1	11.65	0	0.00	11.60	1	9,591	0.01%
2020/05/04	1	11.35	0	0.00	11.75	1	9,010	0.01%
2020/04/30	0	0.00	1	11.60	11.55	-1	8,845	-0.01%
2020/04/29	6	11.68	0	0.00	11.45	6	8,535	0.07%
2020/04/28	143	11.96	140	11.98	11.70	3	8,227	0.04%	大買/大賣/
2020/04/27	0	0.00	2	11.90	11.80	-2	7,914	-0.03%
2020/04/24	5	11.70	11	12.09	11.70	-6	7,612	-0.08%
2020/04/23	2	10.80	11	11.03	11.70	-9	7,064	-0.13%
2020/04/22	19	10.62	10	10.80	10.85	9	6,507	0.14%
2020/04/21	16	10.90	15	10.94	11.10	1	6,124	0.02%
2020/04/20	5	10.25	0	0.00	10.35	5	5,379	0.09%
2020/04/17	2	9.92	0	0.00	9.89	2	5,121	0.04%
2020/04/16	0	0.00	42	9.31	9.79	-42	4,686	-0.90%
2020/04/15	0	0.00	12	8.91	8.90	-12	4,198	-0.29%
2020/04/14	14	8.84	13	8.99	8.90	1	4,148	0.02%
2020/04/08	1	8.50	5	8.56	8.65	-4	4,089	-0.10%
2020/04/07	0	0.00	5	8.76	8.46	-5	4,424	-0.11%
2020/04/06	0	0.00	10	8.19	8.24	-10	4,315	-0.23%
2020/03/31	10	8.01	10	8.19	8.02	0	4,208	0.00%
2020/03/30	10	8.11	10	8.19	8.08	0	4,136	0.00%
2020/03/27	12	8.11	10	8.29	7.98	2	4,087	0.05%
2020/03/25	16	8.24	10	8.58	8.03	6	3,993	0.15%
2020/03/24	5	7.91	41	8.02	8.16	-36	3,796	-0.95%
2020/03/20	0	0.00	10	6.77	6.77	-10	3,555	-0.28%
2020/03/19	0	0.00	2	6.16	6.16	-2	3,595	-0.06%
2020/03/12	2	7.00	0	0.00	6.88	2	3,411	0.06%
2020/03/10	10	7.51	0	0.00	7.71	10	3,538	0.28%
2020/03/09	0	0.00	10	7.66	7.66	-10	3,649	-0.27%
2020/03/06	0	0.00	14	7.86	7.98	-14	3,580	-0.39%
2020/03/05	3	7.95	0	0.00	7.97	3	3,557	0.08%
2020/02/26	0	0.00	1	7.70	7.66	-1	3,467	-0.03%
2020/02/12	2	7.97	0	0.00	7.91	2	3,421	0.06%
2020/01/14	10	8.27	0	0.00	8.23	10	3,137	0.32%
2020/01/09	10	8.21	0	0.00	8.18	10	3,107	0.32%
2020/01/02	20	9.02	0	0.00	9.03	20	2,890	0.69%
2019/12/31	33	9.04	28	9.16	9.13	5	2,791	0.18%
2019/12/30	12	8.76	12	8.77	8.73	0	2,385	0.00%
2019/12/23	14	8.86	18	8.62	8.59	-4	2,375	-0.17%
2019/12/20	0	0.00	3	8.56	8.52	-3	2,255	-0.13%
2019/12/19	2	8.46	0	0.00	8.54	2	2,273	0.09%
2019/12/17	5	8.47	2	8.50	8.47	3	2,251	0.13%
2019/12/16	2	8.31	19	8.43	8.38	-17	2,194	-0.77%
2019/12/13	17	8.36	0	0.00	8.24	17	2,158	0.79%
2019/12/04	0	0.00	17	8.28	8.39	-17	2,231	-0.76%
2019/12/02	1	8.14	0	0.00	8.11	1	2,111	0.05%
2019/11/29	1	8.09	0	0.00	8.11	1	2,122	0.05%
2019/11/28	2	8.19	0	0.00	8.15	2	2,113	0.09%
2019/11/27	3	8.20	0	0.00	8.20	3	2,123	0.14%
2019/11/26	10	8.19	0	0.00	8.08	10	2,090	0.48%
2019/11/05	0	0.00	5	8.31	8.19	-5	2,005	-0.25%
2019/11/04	5	8.24	0	0.00	8.19	5	1,946	0.26%
2019/10/25	1	8.30	8	8.28	8.29	-7	1,967	-0.36%
2019/10/24	7	8.41	0	0.00	8.31	7	1,960	0.36%
2019/10/18	0	0.00	37	8.37	8.31	-37	2,025	-1.83%
2019/10/17	3	8.30	11	8.32	8.31	-8	2,144	-0.37%
2019/10/16	0	0.00	11	8.34	8.34	-11	2,152	-0.51%
2019/10/15	5	8.25	0	0.00	8.21	5	2,130	0.23%
2019/10/08	1	8.09	0	0.00	8.09	1	2,109	0.05%
2019/10/02	1	8.13	0	0.00	8.12	1	2,160	0.05%
2019/09/27	1	8.15	0	0.00	8.13	1	2,165	0.05%
2019/09/26	8	8.47	5	8.68	8.37	3	2,132	0.14%
2019/09/24	4	8.41	4	8.55	8.42	0	1,987	0.00%
2019/09/20	1	8.34	0	0.00	8.37	1	1,989	0.05%
2019/09/17	1	8.15	0	0.00	8.13	1	1,916	0.05%
2019/09/16	1	8.16	0	0.00	8.16	1	1,928	0.05%
2019/09/12	1	8.24	0	0.00	8.23	1	1,936	0.05%
2019/09/09	1	8.32	0	0.00	8.23	1	1,891	0.05%
2019/09/06	0	0.00	20	8.32	8.41	-20	1,872	-1.07%
2019/09/05	0	0.00	10	8.14	8.08	-10	1,527	-0.65%
2019/09/04	0	0.00	20	8.09	8.12	-20	1,520	-1.32%
2019/09/03	11	8.08	20	8.12	8.04	-9	1,505	-0.60%
2019/09/02	1	8.03	0	0.00	8.05	1	1,489	0.07%
2019/08/26	0	0.00	30	7.87	7.88	-30	1,484	-2.02%
2019/08/23	1	8.11	0	0.00	8.05	1	1,485	0.07%
2019/08/20	7	8.29	10	8.36	8.15	-3	1,468	-0.20%
2019/08/19	22	8.01	10	8.16	8.16	12	1,437	0.83%
2019/08/08	1	7.94	0	0.00	7.95	1	1,428	0.07%
2019/07/30	3	8.48	0	0.00	8.35	3	1,520	0.20%
2019/07/25	9	8.68	20	8.80	8.58	-11	1,591	-0.69%
2019/07/24	0	0.00	1	8.50	8.55	-1	1,586	-0.06%
2019/07/23	1	8.38	0	0.00	8.38	1	1,575	0.06%
2019/07/19	5	8.61	15	8.38	8.57	-10	1,792	-0.56%
2019/07/15	20	8.23	0	0.00	8.22	20	2,159	0.93%
2019/07/12	0	0.00	10	8.29	8.28	-10	2,198	-0.45%
2019/07/01	40	8.16	0	0.00	8.15	40	2,744	1.46%
2019/06/28	50	8.15	0	0.00	8.12	50	2,785	1.80%
2019/06/27	0	0.00	23	8.16	8.21	-23	2,765	-0.83%
2019/06/26	1	8.02	0	0.00	8.02	1	2,737	0.04%
2019/06/21	11	8.06	0	0.00	8.03	11	2,790	0.39%
2019/06/20	0	0.00	5	8.12	8.09	-5	2,795	-0.18%
2019/06/19	5	8.00	0	0.00	7.99	5	2,827	0.18%
2019/06/14	0	0.00	13	8.10	8.02	-13	2,856	-0.46%
2019/06/11	2	7.92	0	0.00	7.93	2	2,919	0.07%
2019/06/06	2	7.96	0	0.00	7.95	2	2,961	0.07%
2019/06/04	1	8.03	1	8.13	8.00	0	2,991	0.00%
2019/06/03	3	8.03	0	0.00	8.00	3	2,992	0.10%
2019/05/31	22	8.11	0	0.00	8.07	22	3,021	0.73%
2019/05/30	4	8.04	0	0.00	8.08	4	3,019	0.13%
2019/05/27	10	8.04	0	0.00	8.06	10	3,042	0.33%
2019/05/24	1	8.02	0	0.00	8.02	1	3,068	0.03%
2019/05/21	0	0.00	0.5	7.88	7.93	-0.5	3,065	-0.02%
2019/05/02	50	8.79	0	0.00	8.85	50	3,420	1.46%
2019/04/26	20	9.17	0	0.00	9.04	20	3,441	0.58%
2019/04/25	0	0.00	52	9.41	9.31	-52	3,367	-1.54%
2019/04/24	21	9.22	0	0.00	9.12	21	3,153	0.67%
2019/04/23	11	9.51	20	9.42	9.28	-9	3,076	-0.29%
2019/04/22	21	9.18	0	0.00	9.20	21	2,828	0.74%
2019/04/19	0	0.00	33	8.92	9.18	-33	2,760	-1.20%
2019/04/18	16	8.75	5	8.93	8.68	11	2,655	0.41%
2019/04/17	13	8.88	27	8.91	8.91	-14	2,612	-0.54%
2019/04/16	0	0.00	10	8.88	8.77	-10	2,574	-0.39%
2019/04/12	12	8.72	0	0.00	8.66	12	2,588	0.46%
2019/04/10	2	8.84	0	0.00	8.83	2	2,581	0.08%
2019/04/09	3	8.93	0	0.00	8.85	3	2,561	0.12%
2019/04/08	7	8.92	8	9.04	8.90	-1	2,534	-0.04%
2019/04/01	0	0.00	0.9	8.00	8.02	-0.9	2,216	-0.04%
2019/03/26	4	8.21	0	0.00	8.17	4	2,161	0.19%
2019/03/04	2	8.87	0	0.00	8.86	2	2,486	0.08%
2019/02/27	5	8.87	0	0.00	8.86	5	2,519	0.20%
2019/02/25	10	9.02	0	0.00	9.01	10	2,581	0.39%
2019/02/21	1	8.90	0	0.00	8.91	1	2,588	0.04%
2019/02/20	0	0.00	0.2	8.98	8.99	-0.2	2,586	-0.01%
2019/02/15	6	8.95	0	0.00	8.88	6	2,702	0.22%
2019/02/14	2	9.01	0	0.00	8.98	2	2,707	0.07%
2019/02/13	10	9.11	0	0.00	8.99	10	2,722	0.37%
2019/01/24	0	0.00	5	9.03	9.00	-5	2,437	-0.21%
2019/01/11	10	9.13	0	0.00	8.90	10	2,626	0.38%
2018/12/17	0	0.00	9	9.20	9.07	-9	2,880	-0.31%
2018/12/11	0	0.00	15	9.17	9.25	-15	2,848	-0.53%
2018/12/10	15	9.02	0	0.00	9.03	15	2,865	0.52%
2018/12/07	0	0.00	1	9.15	9.20	-1	2,849	-0.04%
2018/12/06	0	0.00	1	9.08	9.06	-1	2,829	-0.04%
2018/12/05	3	9.48	5	9.48	9.51	-2	2,796	-0.07%
2018/12/04	4	9.28	0	0.00	9.20	4	2,686	0.15%
2018/11/29	0	0.00	5	9.19	9.14	-5	2,685	-0.19%
2018/11/26	0	0.00	6	9.02	8.84	-6	2,676	-0.22%
2018/11/22	6	8.88	0	0.00	8.67	6	2,667	0.22%
2018/11/21	8	8.60	8	8.68	8.73	0	2,689	0.00%
2018/11/19	0	0.00	5	8.65	8.65	-5	2,738	-0.18%
2018/11/16	10	8.73	0	0.00	8.57	10	2,843	0.35%
2018/11/15	0	0.00	1	8.60	8.72	-1	2,856	-0.04%
2018/11/13	15	8.22	15	8.32	8.32	0	2,898	0.00%
2018/11/12	10	8.33	10	8.29	8.29	0	2,949	0.00%
2018/11/01	1	7.61	1	7.48	7.77	0	3,397	0.00%
2018/10/30	1	7.01	0	0.00	7.00	1	3,451	0.03%
2018/10/24	0	0.00	1	8.00	7.89	-1	3,580	-0.03%
2018/10/11	30	8.14	0	0.00	8.14	30	5,852	0.51%
2018/09/28	0	0.00	1	10.00	10.05	-1	6,336	-0.02%
2018/09/27	1	10.10	0	0.00	10.00	1	6,456	0.02%
2018/09/26	1	10.10	11	10.11	10.15	-10	6,634	-0.15%
2018/09/25	0	0.00	35.1	9.90	9.90	-35.1	6,787	-0.52%
2018/09/19	10	9.54	0	0.00	9.44	10	7,767	0.13%
2018/09/18	0	0.00	15	9.50	9.32	-15	7,901	-0.19%
2018/09/17	10	9.61	0	0.00	9.56	10	8,151	0.12%
2018/09/14	30	9.60	10	9.52	9.71	20	8,490	0.24%
2018/09/12	0	0.00	5	9.30	9.30	-5	9,175	-0.05%
2018/09/04	0	0.00	2	10.35	10.30	-2	12,087	-0.02%
2018/09/03	10	10.40	0	0.00	10.25	10	12,685	0.08%
2018/08/31	0	0.00	10	10.55	10.55	-10	13,900	-0.07%
2018/08/30	0	0.00	25	10.60	10.40	-25	14,750	-0.17%
2018/08/23	15	10.42	0	0.00	10.30	15	17,378	0.09%
2018/08/21	5	10.30	0	0.00	10.10	5	17,614	0.03%
2018/08/20	5	10.05	5	10.30	10.30	0	17,550	0.00%
2018/08/17	10	10.35	0	0.00	9.99	10	17,501	0.06%
2018/08/14	10	10.43	0	0.00	10.40	10	17,369	0.06%
2018/08/08	15	11.75	0	0.00	11.75	15	17,058	0.09%
2018/07/31	0	0.00	0.1	12.10	12.15	-0.1	16,709	0.00%
2018/07/30	10	12.40	4	12.33	12.15	6	16,774	0.04%
2018/07/27	0	0.00	1	12.40	12.40	-1	16,647	-0.01%
2018/07/23	0	0.00	1	12.45	12.45	-1	16,330	-0.01%
2018/07/20	5	13.28	13	13.65	13.10	-8	16,155	-0.05%
2018/07/19	8	12.60	23	12.63	13.00	-15	15,369	-0.10%
2018/07/18	9	11.60	0	0.00	12.00	9	14,633	0.06%
2018/07/12	0	0.00	11	11.31	11.50	-11	14,396	-0.08%
2018/07/11	1	11.15	0	0.00	11.15	1	14,366	0.01%
2018/07/09	0	0.00	5	11.00	11.10	-5	14,157	-0.04%
2018/07/06	0	0.00	2	10.80	11.20	-2	14,090	-0.01%
2018/07/03	13	11.77	37	12.51	11.90	-24	13,729	-0.17%
2018/07/02	29	12.92	120	13.03	12.70	-91	13,515	-0.67%	大賣/
2018/06/29	0	0.00	13	12.80	12.80	-13	12,993	-0.10%
2018/06/28	12	11.73	4	11.60	11.65	8	12,610	0.06%
2018/06/27	1	12.10	10	12.18	11.70	-9	12,541	-0.07%
2018/06/26	20	12.00	0	0.00	12.00	20	12,418	0.16%
2018/06/25	42	12.42	0	0.00	11.90	42	12,183	0.34%
2018/06/22	3	13.10	0	0.00	12.90	3	11,922	0.03%
2018/06/21	59	13.51	35	13.56	13.15	24	11,578	0.21%
2018/06/20	54	13.36	73	13.53	13.50	-19	11,318	-0.17%
2018/06/19	92	13.64	23	13.53	13.45	69	10,836	0.64%
2018/06/15	12	13.93	10	13.70	13.85	2	10,719	0.02%
2018/06/14	25	14.04	19	13.85	13.55	6	10,476	0.06%
2018/06/13	21	14.45	28.1	14.84	14.50	-7.1	9,958	-0.07%
2018/06/12	4	14.00	12	14.60	13.90	-8	9,156	-0.09%
2018/06/11	9	13.82	10	14.03	13.90	-1	8,799	-0.01%
2018/06/08	17	13.92	17.8	14.06	13.60	-0.8	8,242	-0.01%
2018/06/07	19	13.09	25.3	13.24	13.30	-6.3	7,087	-0.09%
2018/06/06	35	11.95	11	11.62	12.10	24	6,550	0.37%
2018/06/05	1	11.45	5	11.35	11.00	-4	5,375	-0.07%
2018/06/04	10	10.50	4	10.56	10.65	6	5,547	0.11%
2018/06/01	2	10.65	3	11.05	10.65	-1	6,029	-0.02%
2018/05/22	1	9.22	0	0.00	9.33	1	5,404	0.02%
2018/05/21	1	9.05	0	0.00	9.17	1	5,396	0.02%
2018/05/11	1	8.95	0	0.00	8.94	1	5,796	0.02%
2018/05/10	1	8.84	0	0.00	8.81	1	5,878	0.02%
2018/04/20	1	8.81	0	0.00	8.80	1	8,620	0.01%
2018/04/17	3	8.84	0	0.00	8.79	3	8,677	0.03%
2018/03/30	2	9.83	2	9.75	9.75	0	8,842	0.00%
2018/03/19	0	0.00	1.4	10.07	10.05	-1.4	8,718	-0.02%
2018/03/12	0	0.00	4	10.13	10.30	-4	8,410	-0.05%
2018/03/09	0	0.00	13	9.98	9.92	-13	8,149	-0.16%
2018/03/08	18	10.32	13	10.35	10.05	5	8,080	0.06%
2018/03/07	2	10.15	1	10.15	10.15	1	7,635	0.01%
2018/03/05	2	9.33	140	9.55	9.31	-138	7,890	-1.75%	大賣/鉅額交易
2018/03/02	0	0.00	130	9.42	9.40	-130	7,816	-1.66%	大賣/鉅額交易
2018/03/01	5	9.51	45	9.45	9.55	-40	7,760	-0.52%
2018/02/27	7	9.22	0	0.00	9.08	7	7,820	0.09%
2018/02/26	7	9.27	85	9.30	9.12	-78	7,850	-0.99%
2018/02/23	380.2	9.21	0	0.00	9.21	380.2	7,688	4.94%	大買/鉅額交易
2018/02/06	10	9.03	0	0.00	8.51	10	7,579	0.13%
2018/02/02	5	9.60	0	0.00	9.61	5	7,551	0.07%
2018/01/31	5	10.05	6	10.12	10.10	-1	7,394	-0.01%
2018/01/30	115	11.00	102	10.52	10.40	13	7,169	0.18%	大買/大賣/
2018/01/29	18	10.84	30	10.74	11.05	-12	6,499	-0.18%
2018/01/26	24	9.77	38	9.87	10.05	-14	5,812	-0.24%
2018/01/19	0	0.00	11	9.25	9.20	-11	5,415	-0.20%
2018/01/16	0	0.00	1	9.30	9.20	-1	5,602	-0.02%
2018/01/15	0	0.00	10	9.29	9.28	-10	5,676	-0.18%
2018/01/12	0	0.00	20	9.15	9.20	-20	5,863	-0.34%
2018/01/11	20	9.18	0	0.00	9.10	20	6,019	0.33%
2018/01/10	9	9.17	0	0.00	9.16	9	6,275	0.14%
2018/01/08	18	9.66	0	0.00	9.28	18	7,609	0.24%
2018/01/04	0	0.00	20.9	9.15	9.15	-20.9	7,764	-0.27%