矽統 (2363)-凱基-鳳山券商分點個股進出

台股 » 個股 » 矽統 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

矽統

(2363)

可現股當沖

股價
59.4
漲跌
▼2.3
漲幅
-3.73%
成交量
42,240張
產業
上市半導體類股
773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－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山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
2024/05/23	14.9	61.06	6.1	60.22	59.40	8.8	47,251	0.02%
2024/05/22	9	60.91	27.9	61.07	61.70	-18.9	46,763	-0.04%
2024/05/21	22.2	61.22	18	60.54	60.20	4.2	46,145	0.01%
2024/05/20	29.2	61.77	33.5	62.05	61.00	-4.3	45,507	-0.01%
2024/05/17	21.7	60.39	41.2	61.44	61.00	-19.6	44,142	-0.04%
2024/05/16	42.2	60.70	68	59.69	58.70	-25.8	42,708	-0.06%
2024/05/15	112.2	60.50	84	59.91	59.20	28.2	42,317	0.07%	大買/
2024/05/14	22.6	58.92	36	58.57	59.30	-13.4	41,266	-0.03%
2024/05/13	28.5	54.74	37.3	55.68	55.70	-8.8	40,136	-0.02%
2024/05/10	25.4	55.22	8.3	55.06	55.20	17.1	39,554	0.04%
2024/05/09	19.1	58.33	7	58.01	56.20	12.1	39,145	0.03%
2024/05/08	21	58.71	31.2	58.86	59.10	-10.2	38,130	-0.03%
2024/05/07	17.1	55.33	12	55.63	55.00	5.1	36,982	0.01%
2024/05/06	19.1	57.21	19.3	57.20	57.60	-0.3	36,235	0.00%
2024/05/03	32.1	57.49	15.6	57.00	56.20	16.5	35,684	0.05%
2024/05/02	44	59.34	30	59.90	58.10	14	34,469	0.04%
2024/04/30	94.2	62.73	109.5	62.57	61.80	-15.4	33,322	-0.05%	大賣/
2024/04/29	264.2	62.71	186.1	63.03	61.90	78.1	31,505	0.25%	大買/大賣/
2024/04/26	35	71.26	12	72.50	68.60	23	29,997	0.08%
2024/04/25	13.7	70.60	19	71.43	72.60	-5.3	29,657	-0.02%
2024/04/24	17	67.83	21.8	68.04	70.00	-4.7	29,439	-0.02%
2024/04/23	8	63.09	28.4	64.29	64.50	-20.4	29,290	-0.07%
2024/04/22	14.5	65.42	34.2	64.35	63.20	-19.6	29,103	-0.07%
2024/04/19	22.5	66.40	31.1	67.73	68.20	-8.6	28,760	-0.03%
2024/04/18	15	68.97	59.1	70.53	69.20	-44.1	28,176	-0.16%
2024/04/17	17	67.33	23.5	67.48	68.90	-6.5	27,846	-0.02%
2024/04/16	23.1	62.10	26.4	62.59	63.00	-3.3	27,594	-0.01%
2024/04/15	4.1	61.25	7	61.60	62.00	-3	27,808	-0.01%
2024/04/12	212.6	61.35	190.7	61.67	61.40	21.9	27,415	0.08%	大買/大賣/
2024/04/11	72.1	56.32	133.1	56.49	58.50	-61	22,059	-0.28%	大賣/
2024/04/10	205.1	50.94	255.4	50.92	53.20	-50.3	19,819	-0.25%	大買/大賣/
2024/04/09	78	49.49	100.5	50.06	50.60	-22.5	17,036	-0.13%
2024/04/08	0	0.00	1	46.05	46.05	-1	14,346	-0.01%
2024/04/03	0	0.00	13	41.90	41.90	-13	14,281	-0.09%
2024/04/02	2	38.10	67	38.01	38.10	-65	14,273	-0.46%
2024/04/01	4	38.46	22	38.49	38.50	-18	14,494	-0.12%
2024/03/29	2	37.68	4	37.75	37.85	-2	14,588	-0.01%
2024/03/28	1	38.24	3	38.15	37.50	-2	14,715	-0.01%
2024/03/27	2	38.85	0.1	38.70	38.15	1.9	14,831	0.01%
2024/03/26	1	38.87	5	39.85	38.75	-4	15,002	-0.03%
2024/03/25	0	0.00	6	39.65	39.65	-6	15,320	-0.04%
2024/03/22	1	39.95	0	0.00	40.20	1	15,669	0.01%
2024/03/21	10	39.00	8	39.16	39.60	2	16,151	0.01%
2024/03/20	11	39.02	1	38.65	38.60	10	19,825	0.05%
2024/03/19	1	39.05	0	0.00	39.00	1	22,951	0.00%
2024/03/18	3	39.12	2	39.00	39.35	1	23,371	0.00%
2024/03/15	3	39.65	4	39.15	39.00	-1	23,636	0.00%
2024/03/14	1	39.60	7	39.61	39.45	-6	23,890	-0.03%
2024/03/13	3	41.86	1	41.95	40.55	2	24,017	0.01%
2024/03/12	0	41.15	9	41.05	41.50	-9	24,233	-0.04%
2024/03/11	18	40.91	2.2	40.52	40.70	15.8	24,409	0.06%
2024/03/08	7	41.55	31	41.03	40.65	-24	24,725	-0.10%
2024/03/07	10	42.77	21	42.52	41.65	-11	25,018	-0.04%
2024/03/06	0	0.00	2	43.15	43.00	-2	25,327	-0.01%
2024/03/05	21.1	43.49	1	43.75	43.60	20.1	25,794	0.08%
2024/03/04	56	44.47	4	44.05	43.35	52	26,196	0.20%
2024/03/01	51	43.80	5	43.99	43.60	46	26,463	0.17%
2024/02/29	27.5	43.15	8.1	43.13	43.05	19.5	26,553	0.07%
2024/02/27	61.5	45.80	69	45.79	43.80	-7.5	26,962	-0.03%
2024/02/26	42.1	45.26	17.2	44.92	45.85	24.8	26,527	0.09%
2024/02/23	10	43.62	0.1	42.70	42.70	10	27,032	0.04%
2024/02/22	4	44.25	13	44.37	44.00	-9	27,709	-0.03%
2024/02/21	6.1	43.91	10	44.23	44.00	-4	28,781	-0.01%
2024/02/20	4	44.54	0	0.00	43.50	4	29,589	0.01%
2024/02/19	4	44.36	5	44.46	44.30	-1	30,259	0.00%
2024/02/16	21	45.27	13	44.72	44.95	8	31,962	0.03%
2024/02/15	3	43.23	13	43.28	43.70	-10	32,241	-0.03%
2024/02/05	2.1	40.91	20	40.88	40.85	-18	32,947	-0.05%
2024/02/02	2	42.35	1	41.95	41.70	1	34,557	0.00%
2024/02/01	0	0.00	13	41.74	42.70	-13	36,936	-0.04%
2024/01/31	1.1	41.88	1	41.60	41.40	0.1	38,751	0.00%
2024/01/30	1	41.81	0	0.00	41.85	1	39,939	0.00%
2024/01/29	2.1	42.20	2	42.20	42.30	0.1	41,821	0.00%
2024/01/26	3.1	42.83	2	42.93	42.15	1.1	45,394	0.00%
2024/01/25	2	43.15	16	43.05	43.15	-14	45,917	-0.03%
2024/01/24	2	43.60	2	43.98	43.35	0	46,101	0.00%
2024/01/23	18.7	43.93	3	44.05	43.85	15.7	46,247	0.03%
2024/01/22	27	44.21	9	43.86	44.15	18	46,243	0.04%
2024/01/19	2.1	41.75	7	41.88	42.25	-5	46,066	-0.01%
2024/01/18	3	41.55	1	41.25	41.30	2	46,109	0.00%
2024/01/17	5	42.04	4	42.29	42.25	1	46,249	0.00%
2024/01/15	0	42.60	0	0.00	42.50	0	46,682	0.00%
2024/01/12	0	0.00	2	42.65	42.55	-2	47,017	0.00%
2024/01/11	0.5	42.95	8	42.98	43.65	-7.5	47,501	-0.02%
2024/01/10	14	42.11	8.1	42.68	43.20	5.9	48,193	0.01%
2024/01/09	21.7	42.49	44.8	41.49	41.60	-23.2	52,678	-0.04%
2024/01/08	4	45.30	5	45.30	44.80	-1	55,091	0.00%
2024/01/05	0.1	45.56	0	0.00	45.25	0.1	60,292	0.00%
2024/01/04	6	46.18	0	0.00	45.70	6	63,654	0.01%
2024/01/03	2	45.20	29	46.03	46.65	-27	65,226	-0.04%
2024/01/02	0.1	45.40	0	0.00	45.15	0.1	65,954	0.00%
2023/12/29	5	45.71	0.1	45.65	45.60	4.9	66,789	0.01%
2023/12/28	16.1	45.86	21	46.05	45.65	-4.9	67,321	-0.01%
2023/12/27	12	46.40	3	46.72	46.35	9	67,758	0.01%
2023/12/26	2	45.85	7.3	46.07	45.85	-5.3	68,886	-0.01%
2023/12/25	12.1	45.93	4.1	46.12	45.60	8	70,021	0.01%
2023/12/22	3	46.35	2	46.08	46.05	1	70,595	0.00%
2023/12/21	6.2	46.80	11	46.74	46.40	-4.8	71,691	-0.01%
2023/12/20	3.1	47.24	11	47.45	47.45	-7.9	72,703	-0.01%
2023/12/19	13	46.72	28	46.98	46.90	-15	73,667	-0.02%
2023/12/18	42.2	46.41	14	46.51	46.20	28.2	74,138	0.04%
2023/12/15	249.3	49.78	152	50.82	47.50	97.3	74,603	0.13%	大買/大賣/
2023/12/14	35.4	51.12	106.7	51.62	52.00	-71.3	72,209	-0.10%	大賣/
2023/12/13	5.1	45.49	22	46.60	47.35	-16.9	71,735	-0.02%
2023/12/12	5.4	45.80	4	46.83	45.35	1.4	73,351	0.00%
2023/12/11	11	46.05	39	46.02	46.00	-28	74,654	-0.04%
2023/12/08	11	45.26	5	45.11	44.85	6	75,374	0.01%
2023/12/07	38.2	45.14	12	45.04	44.90	26.2	76,947	0.03%
2023/12/06	14	46.07	3	46.27	45.80	11	79,140	0.01%
2023/12/05	9	46.22	14	45.98	45.85	-5	80,470	-0.01%
2023/12/04	23	48.22	24	48.35	47.40	-1	81,221	0.00%
2023/12/01	17	48.59	39	48.82	48.30	-22	83,022	-0.03%
2023/11/30	31.1	48.24	31	48.32	48.50	0.1	84,404	0.00%
2023/11/29	31	48.30	15	48.39	48.00	16	85,866	0.02%
2023/11/28	26	47.68	47	47.76	48.40	-21	89,205	-0.02%
2023/11/27	22	46.52	29	46.36	46.10	-7	90,643	-0.01%
2023/11/24	24.5	47.99	12.1	47.84	47.00	12.5	93,327	0.01%
2023/11/22	29.3	50.03	50	50.25	50.30	-20.8	96,878	-0.02%
2023/11/21	82	50.49	95.1	49.85	49.35	-13.1	98,689	-0.01%
2023/11/20	39	49.91	23	50.14	49.60	16	102,740	0.02%
2023/11/17	119	49.05	114	48.84	49.00	5	103,925	0.00%	大買/大賣/
2023/11/16	85.1	48.05	59	47.98	48.50	26.1	105,989	0.02%
2023/11/15	60.2	48.26	119	48.24	48.15	-58.8	107,828	-0.05%	大賣/
2023/11/14	91	45.91	81.1	46.10	45.70	10	109,022	0.01%
2023/11/13	69.1	45.05	60	45.09	45.40	9.1	109,394	0.01%
2023/11/10	42.1	45.19	71.3	45.37	45.10	-29.2	109,625	-0.03%
2023/11/09	97	46.02	59	44.77	44.15	38	109,470	0.03%
2023/11/08	199.1	49.79	103.2	49.88	49.00	95.9	108,731	0.09%	大買/大賣/
2023/11/07	47	53.58	39.4	53.73	52.80	7.7	107,853	0.01%
2023/11/06	71.1	51.82	119	52.88	53.70	-48	107,781	-0.04%	大賣/
2023/11/03	240.5	55.13	219.1	56.64	52.30	21.5	106,883	0.02%	大買/大賣/
2023/11/02	45	56.94	18.8	56.28	58.10	26.2	103,784	0.03%
2023/11/01	33.1	51.14	43	50.48	53.40	-10	103,252	-0.01%
2023/10/31	31.1	51.97	2	52.00	49.80	29.1	103,057	0.03%
2023/10/30	32	51.43	5.2	50.99	51.60	26.8	103,103	0.03%
2023/10/27	7.1	50.81	1	50.70	50.00	6.1	103,762	0.01%
2023/10/26	3	51.60	3.1	51.67	51.70	-0.1	103,820	0.00%
2023/10/25	1.1	52.99	19.8	53.41	53.00	-18.7	103,793	-0.02%
2023/10/24	32.6	51.91	10	51.54	51.90	22.6	103,586	0.02%
2023/10/23	7.1	53.87	6	54.37	54.00	1	103,079	0.00%
2023/10/20	21	53.78	9.5	53.49	53.70	11.5	102,750	0.01%
2023/10/19	12	50.78	19	49.66	53.40	-7	102,321	-0.01%
2023/10/18	19.5	51.12	74.1	50.33	49.50	-54.6	101,714	-0.05%
2023/10/17	139.4	53.05	231.5	53.25	54.10	-92.1	100,798	-0.09%	大買/大賣/
2023/10/16	116.1	48.58	87.7	48.54	49.95	28.3	96,026	0.03%	大買/
2023/10/13	177	45.22	166	46.24	47.70	11	92,963	0.01%	大買/大賣/
2023/10/12	101.1	43.28	51.5	44.09	44.95	49.6	87,730	0.06%	大買/
2023/10/11	3	38.97	83	39.85	40.90	-80	84,240	-0.09%
2023/10/06	38	37.43	34.1	38.18	37.20	3.9	82,489	0.00%
2023/10/05	41	37.90	29.2	37.99	37.95	11.8	81,453	0.01%
2023/10/04	13.1	36.65	30.6	36.80	37.35	-17.5	80,502	-0.02%
2023/10/03	16.2	36.28	8	36.51	36.40	8.2	79,845	0.01%
2023/10/02	40.2	37.49	25	37.44	36.50	15.2	79,262	0.02%
2023/09/28	105	38.47	41	37.93	37.75	64	77,939	0.08%	大買/
2023/09/27	22	37.51	41	37.87	38.00	-19	76,725	-0.02%
2023/09/26	54	37.79	38	38.12	37.35	16	75,989	0.02%
2023/09/25	35	37.63	33	37.69	37.70	2	74,687	0.00%
2023/09/22	50	36.47	72.1	37.12	37.55	-22.1	73,425	-0.03%
2023/09/21	51	36.85	28	36.78	36.60	23	72,061	0.03%
2023/09/20	17.1	36.62	5	36.89	36.70	12.1	71,159	0.02%
2023/09/19	32	36.65	43.1	36.95	37.20	-11.1	70,097	-0.02%
2023/09/18	71	37.10	31.5	36.99	36.05	39.5	68,715	0.06%
2023/09/15	71.1	38.51	60.4	38.57	38.90	10.7	66,004	0.02%
2023/09/14	29.1	36.59	52.3	37.11	37.55	-23.2	63,884	-0.04%
2023/09/13	44	35.57	55.5	35.51	36.10	-11.5	62,170	-0.02%
2023/09/12	32.1	35.44	57.1	35.39	34.85	-25	61,057	-0.04%
2023/09/11	79.1	37.32	61	38.07	36.40	18.1	59,194	0.03%
2023/09/08	41.5	37.22	50	37.27	37.80	-8.5	56,743	-0.02%
2023/09/07	30	36.91	23	36.85	37.20	7	55,150	0.01%
2023/09/06	89	37.30	62	37.52	36.45	27	53,971	0.05%
2023/09/05	52	35.96	48.2	36.00	36.60	3.8	51,580	0.01%
2023/09/04	70	36.37	78.2	36.22	35.85	-8.2	49,640	-0.02%
2023/09/01	150.1	37.63	157.6	37.36	37.80	-7.5	47,580	-0.02%	大買/大賣/
2023/08/31	103.1	35.04	106	34.94	35.50	-3	43,695	-0.01%	大買/大賣/
2023/08/30	146	33.80	154.1	34.14	34.45	-8.1	41,668	-0.02%	大買/大賣/
2023/08/29	112.1	34.25	97.3	34.33	33.60	14.8	38,568	0.04%	大買/
2023/08/28	32	33.66	56.2	33.61	33.45	-24.2	34,809	-0.07%
2023/08/25	110.3	33.69	135	34.32	33.70	-24.7	33,163	-0.07%	大買/大賣/
2023/08/24	185	34.60	203.1	34.23	34.30	-18	30,072	-0.06%	大買/大賣/
2023/08/23	37	31.22	67	31.84	33.00	-30	25,165	-0.12%
2023/08/22	162.3	30.07	51	30.10	30.00	111.3	22,764	0.49%	大買/鉅額交易
2023/08/21	68	27.97	107.4	28.22	29.00	-39.4	19,741	-0.20%	大賣/
2023/08/18	110.1	27.54	93.8	27.63	26.40	16.3	16,996	0.10%	大買/
2023/08/17	11	25.08	35.6	25.93	26.40	-24.6	13,919	-0.18%
2023/08/16	77	24.63	104.3	24.31	24.00	-27.3	12,651	-0.22%	大賣/
2023/08/15	106	25.75	60	25.64	25.70	46	11,336	0.41%	大買/
2023/08/14	72.1	25.22	38.4	25.29	25.75	33.7	9,722	0.35%
2023/08/11	21	23.71	34	23.47	24.00	-13	7,896	-0.16%
2023/08/10	47	23.14	24.7	23.19	23.25	22.3	6,754	0.33%
2023/08/09	15	21.66	12	21.71	22.45	3	5,538	0.05%
2023/08/08	1	20.35	13.5	20.82	21.30	-12.5	4,467	-0.28%
2023/08/07	1	19.05	5	19.44	19.50	-4	3,922	-0.10%
2023/08/04	1	18.85	51	19.40	19.35	-50	3,829	-1.31%
2023/08/02	60	20.11	34	20.37	19.50	26	3,726	0.70%
2023/08/01	269	20.37	212	20.57	20.40	57	3,400	1.68%	大買/大賣/
2023/07/31	0	0.00	7.9	20.03	20.20	-7.9	2,502	-0.32%
2023/07/28	0	0.00	1	18.45	18.40	-1	2,135	-0.05%
2023/07/24	1	16.85	0	0.00	16.80	1	1,855	0.05%
2023/07/19	3	17.70	2	18.20	17.65	1	1,814	0.06%
2023/07/18	3	18.35	7	18.55	18.00	-4	1,774	-0.23%
2023/07/17	0	0.00	0.2	18.40	18.40	-0.2	1,632	-0.01%
2023/07/12	1	16.85	0	0.00	16.90	1	1,568	0.06%
2023/07/11	1	17.10	0	0.00	17.10	1	1,545	0.06%
2023/07/07	2	17.53	0	0.00	17.55	2	1,529	0.13%
2023/07/06	0	0.00	4	18.60	18.55	-4	1,457	-0.27%
2023/07/05	2	18.90	2	18.75	18.85	0	1,370	0.00%
2023/07/04	0.3	18.55	0	0.00	18.55	0.3	1,278	0.02%
2023/07/03	4	18.40	0.4	18.40	18.35	3.6	1,236	0.29%
2023/06/28	1	18.00	0	0.00	18.00	1	1,222	0.08%
2023/06/27	0	0.00	1.1	17.95	18.00	-1.1	1,227	-0.09%
2023/06/21	0	0.00	1	18.50	18.50	-1	1,212	-0.08%
2023/06/14	1	18.30	1	18.40	18.30	0	1,220	0.00%
2023/06/09	0	0.00	1.1	17.85	17.85	-1.1	1,153	-0.10%
2023/05/29	1	17.75	1	17.90	17.75	0	1,434	0.00%
2023/05/24	1	17.60	0	0.00	17.70	1	1,663	0.06%
2023/05/23	1	17.55	0	0.00	17.55	1	1,670	0.06%
2023/05/22	0	17.50	0	0.00	17.45	0	1,692	0.00%
2023/05/11	0	0.00	5	17.05	17.05	-5	1,748	-0.29%
2023/05/09	0	0.00	1	17.35	17.20	-1	1,795	-0.06%
2023/05/05	0	0.00	36	17.40	17.35	-36	1,895	-1.90%
2023/04/28	2	17.55	0	0.00	17.50	2	2,180	0.09%
2023/04/27	1	17.30	1	17.40	17.40	0	2,179	0.00%
2023/04/26	2	17.25	0	0.00	17.35	2	2,180	0.09%
2023/04/25	2	17.47	1	17.50	17.25	1	2,183	0.05%
2023/04/24	5	17.70	0	0.00	17.70	5	2,173	0.23%
2023/04/21	1	17.90	0	0.00	17.65	1	2,174	0.05%
2023/04/20	3	18.08	0	0.00	17.90	3	2,181	0.14%
2023/04/17	0	0.00	1.2	18.50	18.50	-1.2	2,164	-0.05%
2023/04/13	2	18.90	0	0.00	18.75	2	2,174	0.09%
2023/04/07	0	0.00	1	18.80	18.80	-1	2,382	-0.04%
2023/04/06	0	0.00	1	18.70	18.70	-1	2,377	-0.04%
2023/03/31	1	18.75	0	18.75	18.80	1	2,378	0.04%
2023/03/16	0	0.00	7	18.00	18.10	-7	2,482	-0.28%
2023/03/14	1	18.30	0	0.00	18.30	1	2,503	0.04%
2023/03/13	0	0.00	0.5	18.45	18.45	-0.5	2,523	-0.02%
2023/03/09	1	19.00	0.1	18.90	18.90	0.9	2,567	0.04%
2023/03/08	0	0.00	2	18.93	18.90	-2	2,646	-0.08%
2023/03/07	0	0.00	3	18.60	18.80	-3	2,610	-0.11%
2023/03/06	1	18.75	0	0.00	18.75	1	2,578	0.04%
2023/03/03	0	0.00	0.1	18.70	18.70	-0.1	2,542	0.00%
2023/03/01	0	0.00	2	18.40	18.40	-2	2,456	-0.08%
2023/02/24	4	18.59	9	18.56	18.45	-5	2,439	-0.20%
2023/02/23	11	18.79	4	18.43	18.80	7	2,341	0.30%
2023/02/22	0	0.00	1	17.85	17.85	-1	2,203	-0.05%
2023/02/20	1	18.05	0	0.00	18.15	1	2,224	0.04%
2023/02/17	0	0.00	1	17.85	17.90	-1	2,257	-0.04%
2023/02/16	0	0.00	2.7	17.80	17.80	-2.7	2,274	-0.12%
2023/02/15	0	0.00	6	17.61	17.65	-6	2,368	-0.25%
2023/02/08	0	0.00	0.5	18.20	18.25	-0.5	2,557	-0.02%
2023/02/07	0	17.90	0	0.00	18.00	0	2,521	0.00%
2023/02/06	0	0.00	3	17.90	17.85	-3	2,516	-0.12%
2023/02/03	4	18.11	4	18.19	18.10	0	2,512	0.00%
2023/02/02	12	18.31	3	18.45	18.45	9	2,443	0.37%
2023/02/01	1	17.40	0	0.00	17.35	1	2,258	0.04%
2023/01/12	0	0.00	1	16.65	16.65	-1	2,216	-0.05%
2022/12/30	2	16.30	0	0.00	16.25	2	2,272	0.09%
2022/12/28	2	16.82	2	16.70	16.60	0	2,261	0.00%
2022/12/26	1	15.95	0	0.00	15.90	1	2,089	0.05%
2022/12/19	0	0.00	2	16.10	16.10	-2	2,157	-0.09%
2022/11/30	2	17.80	3	17.90	17.85	-1	1,926	-0.05%
2022/11/29	1	16.80	1	16.75	16.90	0	1,819	0.00%
2022/11/23	1	16.85	0	0.00	16.80	1	1,849	0.05%
2022/11/17	0	0.00	1	16.95	17.10	-1	2,012	-0.05%
2022/11/15	2	17.13	0	0.00	17.15	2	2,192	0.09%
2022/11/14	2	16.78	6	16.77	16.80	-4	2,184	-0.18%
2022/11/11	3	16.80	0	0.00	16.65	3	2,209	0.14%
2022/11/10	0	0.00	1	16.60	16.50	-1	2,179	-0.05%
2022/11/09	2	16.43	0	0.00	16.40	2	2,258	0.09%
2022/11/08	1	16.25	2	16.40	16.05	-1	2,340	-0.04%
2022/11/07	2	16.20	0.7	16.10	16.25	1.3	2,359	0.06%
2022/11/02	2	15.58	0	0.00	15.55	2	2,456	0.08%
2022/11/01	1	15.50	0	0.00	15.50	1	2,446	0.04%
2022/10/13	2	15.60	0	0.00	14.85	2	2,557	0.08%
2022/10/11	2	16.45	0	0.00	16.15	2	2,555	0.08%
2022/10/06	0	0.00	1	17.45	17.35	-1	2,584	-0.04%
2022/10/03	1	16.60	0	0.00	16.65	1	2,608	0.04%
2022/09/30	0	0.00	8	16.60	16.80	-8	2,643	-0.30%
2022/09/29	1	17.00	0.2	17.00	16.80	0.8	2,669	0.03%
2022/09/28	12.2	16.65	0	0.00	16.60	12.2	2,681	0.45%
2022/09/27	5	17.50	0	0.00	17.60	5	2,671	0.19%
2022/09/26	0	18.00	0	0.00	17.70	0	2,700	0.00%
2022/09/06	0	19.35	2.4	18.98	18.85	-2.4	2,947	-0.08%
2022/09/02	1	19.95	0	0.00	19.90	1	2,952	0.03%
2022/08/31	0	20.20	0	0.00	20.15	0	2,949	0.00%
2022/08/30	3	20.15	3	20.15	20.25	0	2,952	0.00%
2022/08/25	3	20.50	0	0.00	20.55	3	2,941	0.10%
2022/08/24	0	0.00	2	20.80	20.45	-2	2,934	-0.07%
2022/08/23	6.1	23.81	2	23.85	23.70	4.1	2,825	0.14%
2022/08/19	1	23.75	7	23.61	23.70	-6	2,623	-0.23%
2022/08/17	2.1	23.32	0	0.00	23.35	2.1	2,544	0.08%
2022/08/16	13	23.08	0	0.00	23.05	13	2,493	0.52%
2022/08/15	2	22.95	2.5	22.62	22.95	-0.5	2,403	-0.02%
2022/08/12	3	21.70	2	21.60	21.80	1	2,242	0.04%
2022/08/11	3	21.22	2	21.50	21.20	1	2,207	0.05%
2022/08/10	1.8	20.78	0	0.00	20.80	1.8	2,152	0.08%
2022/08/08	0	0.00	2	19.70	19.90	-2	2,104	-0.10%
2022/08/04	0	19.35	0	0.00	19.30	0	2,122	0.00%
2022/08/02	0	0.00	4	19.59	19.55	-4	2,134	-0.19%
2022/08/01	0	0.00	5	19.80	19.95	-5	2,140	-0.23%
2022/07/28	1	19.75	0	0.00	19.40	1	2,167	0.05%
2022/07/27	6	19.56	1	19.35	19.60	5	2,162	0.23%
2022/07/22	0	0.00	1	20.05	20.10	-1	2,339	-0.04%
2022/07/21	6	20.34	1	20.35	20.30	5	2,374	0.21%
2022/07/18	1	19.70	1	19.65	19.70	0	2,354	0.00%
2022/07/13	0	0.00	0.2	18.75	18.75	-0.2	2,289	-0.01%
2022/07/12	0.1	18.33	0	0.00	17.90	0.1	2,284	0.00%
2022/07/07	0	0.00	2	18.70	18.85	-2	2,253	-0.09%
2022/07/06	0	0.00	11	17.85	18.00	-11	2,235	-0.49%
2022/07/05	0	18.20	0	0.00	18.60	0	2,251	0.00%
2022/07/01	1	19.00	0	0.00	18.30	1	2,228	0.05%
2022/06/29	0	20.30	0	0.00	20.15	0	2,141	0.00%
2022/06/24	0	20.50	0	0.00	20.30	0	2,159	0.00%
2022/06/23	0	20.90	0	0.00	20.45	0	2,159	0.00%
2022/06/20	2	21.70	0	0.00	21.10	2	2,186	0.09%
2022/06/17	0	0.00	1.2	22.04	21.85	-1.2	2,188	-0.05%
2022/06/16	1	22.80	0.1	23.05	22.40	0.9	2,273	0.04%
2022/06/14	1	22.75	0	0.00	22.75	1	2,381	0.04%
2022/06/10	1	23.65	0	0.00	23.55	1	2,457	0.04%
2022/06/09	0	0.00	1.5	23.40	23.40	-1.5	2,624	-0.06%
2022/06/08	1	23.45	0	0.00	23.45	1	2,771	0.04%
2022/06/07	0	0.00	10	23.40	23.40	-10	2,795	-0.36%
2022/06/01	0	0.00	2	23.50	23.40	-2	2,941	-0.07%
2022/05/23	0	0.00	1	23.35	23.25	-1	3,180	-0.03%
2022/05/20	1	23.35	0	0.00	23.35	1	3,205	0.03%
2022/05/18	1	23.40	0	0.00	23.40	1	3,233	0.03%
2022/05/16	0	0.00	0.2	22.50	22.50	-0.2	3,251	-0.01%
2022/05/10	0	0.00	2	22.10	22.65	-2	3,336	-0.06%
2022/05/09	0	0.00	3	22.50	22.25	-3	3,398	-0.09%
2022/05/06	0	0.00	1	22.80	22.90	-1	3,453	-0.03%
2022/05/03	2	22.30	0	0.00	22.20	2	3,606	0.06%
2022/04/29	0	0.00	13	22.67	22.40	-13	3,637	-0.36%
2022/04/28	25	22.66	1	22.95	22.45	24	3,647	0.66%
2022/04/25	1	22.10	0	0.00	22.05	1	3,516	0.03%
2022/04/20	0	0.00	1.2	23.42	23.50	-1.2	3,669	-0.03%
2022/04/19	0	0.00	1	23.35	23.25	-1	3,702	-0.03%
2022/04/18	0	23.05	0	0.00	23.25	0	3,769	0.00%
2022/04/01	0	0.00	2	23.95	24.05	-2	4,544	-0.04%
2022/03/24	5	24.00	0	0.00	24.30	5	4,797	0.10%
2022/03/23	0	0.00	2	24.50	24.35	-2	4,820	-0.04%
2022/03/21	0	0.00	2	24.50	24.15	-2	4,892	-0.04%
2022/03/18	5	24.00	0.8	24.00	24.05	4.2	4,873	0.09%
2022/03/14	0	0.00	0.2	23.95	24.00	-0.2	5,213	0.00%
2022/03/11	0	0.00	1	23.45	23.40	-1	5,234	-0.02%
2022/03/08	0	0.00	2	21.35	21.30	-2	6,100	-0.03%
2022/03/01	0	0.00	1	23.10	23.10	-1	7,282	-0.01%
2022/02/25	0	0.00	4	22.30	22.15	-4	7,324	-0.05%
2022/02/23	1	22.90	0	0.00	22.90	1	7,994	0.01%
2022/02/21	0	0.00	1	23.00	23.25	-1	9,920	-0.01%
2022/02/17	0	0.00	0.6	23.35	23.30	-0.6	10,630	-0.01%
2022/02/16	0	0.00	6	23.47	23.35	-6	10,815	-0.06%
2022/02/11	4	23.80	0	0.00	23.80	4	11,390	0.04%
2022/02/09	2	24.00	0.1	23.95	23.95	1.9	12,061	0.02%
2022/02/07	3	22.30	2	22.30	22.80	1	12,341	0.01%
2022/01/26	2	22.25	1	22.35	22.35	1	12,459	0.01%
2022/01/25	4	22.95	0	0.00	22.80	4	12,781	0.03%
2022/01/24	1	23.20	0	0.00	23.20	1	12,900	0.01%
2022/01/17	3	24.65	0	0.00	24.70	3	13,597	0.02%
2022/01/14	1	24.35	1	24.00	24.05	0	13,645	0.00%
2022/01/13	0	0.00	1	24.25	24.35	-1	13,738	-0.01%
2022/01/10	3	24.22	0	0.00	24.20	3	13,892	0.02%
2022/01/05	2	25.20	0	0.00	25.20	2	14,173	0.01%
2022/01/03	6	26.21	10	25.75	25.75	-4	14,271	-0.03%
2021/12/30	10	26.34	3	26.22	26.30	7	14,351	0.05%
2021/12/29	8	25.93	7	25.93	25.90	1	14,346	0.01%
2021/12/28	1	25.80	2	25.95	25.80	-1	14,537	-0.01%
2021/12/27	0	0.00	3	25.60	25.80	-3	14,593	-0.02%
2021/12/24	3	25.63	34	25.69	25.50	-31	14,676	-0.21%
2021/12/16	0	0.00	1	25.70	25.60	-1	15,187	-0.01%
2021/12/14	1	25.10	2	25.10	25.20	-1	15,406	-0.01%
2021/12/10	33	25.56	1	25.60	25.55	32	15,772	0.20%
2021/12/09	4	26.15	9	26.14	26.05	-5	15,881	-0.03%
2021/12/08	11.6	26.51	113	26.88	26.25	-101.4	16,054	-0.63%	大賣/鉅額交易
2021/12/07	58	26.13	6	26.28	26.25	52	16,466	0.32%
2021/12/06	11	26.68	1	26.50	26.65	10	17,210	0.06%
2021/12/03	50	26.71	10	26.78	26.75	40	17,898	0.22%
2021/12/02	5	26.75	147	26.33	26.05	-142	18,893	-0.75%	大賣/鉅額交易
2021/12/01	93	26.81	79	26.36	26.85	14	21,956	0.06%
2021/11/30	5	25.85	4.1	26.00	25.75	0.9	23,630	0.00%
2021/11/29	1	24.70	8	24.96	24.85	-7	24,182	-0.03%
2021/11/26	145	25.79	148	25.96	25.20	-3	24,439	-0.01%	大買/大賣/
2021/11/25	7	25.77	10	25.63	25.55	-3	24,500	-0.01%
2021/11/24	38	25.51	5	25.70	25.70	33	24,757	0.13%
2021/11/23	118	25.76	0	0.00	25.55	118	24,868	0.47%	大買/鉅額交易
2021/11/22	21	26.54	2.3	26.37	26.00	18.7	25,040	0.07%
2021/11/19	11	27.44	33.2	27.45	26.60	-22.2	25,143	-0.09%
2021/11/18	3	26.27	2	26.33	26.00	1	23,899	0.00%
2021/11/17	6	26.57	8	26.48	26.60	-2	24,198	-0.01%
2021/11/16	1	25.85	6	25.88	25.75	-5	23,951	-0.02%
2021/11/15	0	0.00	46	25.48	25.50	-46	23,867	-0.19%
2021/11/12	8	25.23	2	25.05	25.00	6	24,105	0.02%
2021/11/11	18	24.93	6	25.55	25.45	12	24,211	0.05%
2021/11/10	4	24.80	0	0.00	24.85	4	24,325	0.02%
2021/11/09	40	25.59	34	25.54	25.25	6	24,701	0.02%
2021/11/08	7	25.19	9	25.45	25.40	-2	24,982	-0.01%
2021/11/05	13	25.25	3	25.27	25.25	10	25,683	0.04%
2021/11/04	0	0.00	1	24.55	24.45	-1	26,515	0.00%
2021/11/03	4	24.35	0	0.00	24.55	4	27,576	0.01%
2021/11/02	3	24.85	5	25.31	24.30	-2	28,902	-0.01%
2021/11/01	0	0.00	7	24.49	24.45	-7	31,450	-0.02%
2021/10/29	20	24.19	11	23.95	23.90	9	33,638	0.03%
2021/10/28	25	24.37	10	24.40	24.25	15	34,847	0.04%
2021/10/27	12	24.54	29.6	24.68	24.85	-17.6	35,551	-0.05%
2021/10/26	5	24.50	3	24.53	24.20	2	37,758	0.01%
2021/10/25	29	24.05	20.1	24.33	24.35	8.9	38,110	0.02%
2021/10/22	0	0.00	93.1	24.34	24.40	-93.1	38,221	-0.24%
2021/10/21	0	0.00	60	24.40	23.85	-60	38,369	-0.16%
2021/10/20	1	24.30	1	24.10	24.05	0	38,612	0.00%
2021/10/19	0	0.00	10.2	24.10	24.05	-10.2	38,817	-0.03%
2021/10/18	0	0.00	2	23.78	23.60	-2	39,240	-0.01%
2021/10/15	114.6	23.86	115	24.05	23.85	-0.4	39,725	0.00%	大買/大賣/
2021/10/14	0	0.00	1	23.05	23.15	-1	39,654	0.00%
2021/10/13	6	23.38	3.2	23.59	22.80	2.8	39,685	0.01%
2021/10/12	2	23.50	3	23.63	23.65	-1	39,739	0.00%
2021/10/08	115.5	24.53	10	24.83	24.25	105.5	39,992	0.26%	大買/鉅額交易
2021/10/07	2	24.55	40	24.90	24.65	-38	40,374	-0.09%
2021/10/06	37.2	24.07	0.2	24.13	24.10	37	41,904	0.09%
2021/10/05	16	23.25	2	22.40	24.00	14	43,296	0.03%
2021/10/04	11	23.59	2	23.15	23.00	9	43,223	0.02%
2021/10/01	3	24.48	6	24.33	24.10	-3	43,315	-0.01%
2021/09/30	35	25.33	8	25.38	25.30	27	43,355	0.06%
2021/09/29	17	24.96	0	0.00	24.90	17	43,544	0.04%
2021/09/28	1	26.05	1	26.10	26.05	0	44,063	0.00%
2021/09/27	0	0.00	1	26.65	26.50	-1	44,114	0.00%
2021/09/24	3	26.78	11	26.80	26.80	-8	44,145	-0.02%
2021/09/23	4	26.53	18	26.58	26.25	-14	44,083	-0.03%
2021/09/22	16	26.04	6	26.02	26.05	10	44,133	0.02%
2021/09/17	15	26.88	2.3	26.64	27.00	12.7	44,073	0.03%
2021/09/16	32	27.07	4	27.23	26.80	28	43,959	0.06%
2021/09/15	2	27.05	0	0.00	26.85	2	43,793	0.00%
2021/09/14	2	27.33	5	27.31	27.15	-3	43,716	-0.01%
2021/09/13	21	27.46	14	27.46	27.30	7	43,573	0.02%
2021/09/10	9.3	27.85	26	28.09	27.95	-16.7	43,362	-0.04%
2021/09/09	33	27.90	26.1	28.01	27.75	6.9	42,888	0.02%
2021/09/08	50	27.47	25	27.52	27.05	25	42,075	0.06%
2021/09/07	65	28.65	41	28.77	28.40	24	41,379	0.06%
2021/09/06	109.2	29.53	102	29.44	30.20	7.2	40,346	0.02%	大買/大賣/
2021/09/03	45	28.16	72	28.19	28.80	-27	36,730	-0.07%
2021/09/02	30	27.52	26	27.28	26.20	4	34,741	0.01%
2021/09/01	3	26.75	21.7	26.52	27.05	-18.7	34,525	-0.05%
2021/08/31	16	25.50	9.3	25.57	25.70	6.7	34,291	0.02%
2021/08/30	18	27.74	19.1	27.66	27.80	-1.1	34,118	0.00%
2021/08/27	1	27.05	3	27.17	27.35	-2	33,923	-0.01%
2021/08/26	24	27.63	24	27.55	27.20	0	34,011	0.00%
2021/08/25	22	27.37	34	27.31	27.00	-12	33,962	-0.04%
2021/08/24	18.1	26.88	11	27.05	26.65	7.1	33,608	0.02%
2021/08/23	11	26.29	7	26.45	26.95	4	33,387	0.01%
2021/08/20	4	24.95	61	24.82	24.80	-57	33,119	-0.17%
2021/08/19	3	25.15	4	24.68	24.60	-1	33,003	0.00%
2021/08/18	6	24.48	6	24.59	25.70	0	33,223	0.00%
2021/08/17	8	24.83	43	24.83	24.10	-35	33,752	-0.10%
2021/08/16	3	25.17	4	25.18	24.90	-1	33,505	0.00%
2021/08/13	16	25.82	11	25.73	25.55	5	33,200	0.02%
2021/08/12	30	26.82	44	27.16	26.90	-14	32,832	-0.04%
2021/08/11	16	27.42	27	27.58	26.50	-11	32,317	-0.03%
2021/08/10	87	28.18	18	28.56	28.10	69	31,599	0.22%
2021/08/09	84	29.49	90.1	30.01	29.35	-6.1	30,664	-0.02%
2021/08/06	61	30.22	39	29.44	29.25	22	29,741	0.07%
2021/08/05	121	30.56	132	30.52	30.65	-11	28,528	-0.04%	大買/大賣/
2021/08/04	82.1	28.05	77	28.62	29.00	5.1	26,027	0.02%
2021/08/03	19	26.55	32	26.63	27.75	-13	23,989	-0.05%
2021/08/02	36	26.08	14.1	25.56	25.50	21.9	22,932	0.10%
2021/07/30	43	26.30	55	26.46	25.60	-12	22,352	-0.05%
2021/07/29	15.1	24.37	25	24.64	24.65	-9.9	20,122	-0.05%
2021/07/28	8	23.29	1	22.55	23.50	7	19,872	0.04%
2021/07/27	12	24.76	17	24.49	24.55	-5	20,121	-0.02%
2021/07/26	6	24.71	15	24.88	24.95	-9	20,232	-0.04%
2021/07/23	14	24.06	6	24.46	24.15	8	20,526	0.04%
2021/07/22	20	24.41	19	24.30	24.35	1	21,128	0.00%
2021/07/21	38	23.71	19	23.80	23.80	19	22,342	0.09%
2021/07/20	2	22.70	7	22.96	22.70	-5	22,607	-0.02%
2021/07/19	4	23.46	2	23.50	23.45	2	23,761	0.01%
2021/07/16	6	23.67	5	23.76	24.00	1	24,118	0.00%
2021/07/15	10	24.08	3	23.77	24.20	7	24,197	0.03%
2021/07/14	10	24.06	22	23.98	23.35	-12	24,228	-0.05%
2021/07/13	77	25.46	18	25.39	24.50	59	24,184	0.24%
2021/07/12	17	24.20	36.3	24.25	24.65	-19.3	22,801	-0.08%
2021/07/09	2	22.60	5	22.53	22.45	-3	21,461	-0.01%
2021/07/08	7	22.51	16	22.69	22.50	-9	21,806	-0.04%
2021/07/07	15	22.29	2	22.25	22.30	13	22,353	0.06%
2021/07/06	8.1	22.32	26	22.22	22.15	-17.9	22,663	-0.08%
2021/07/05	15	22.25	9	22.51	22.90	6	22,708	0.03%
2021/07/02	5	21.37	0	0.00	21.55	5	22,481	0.02%
2021/07/01	7	21.26	0	0.00	21.15	7	22,737	0.03%
2021/06/30	1.1	21.45	1	21.65	21.55	0	23,033	0.00%
2021/06/29	7.1	21.78	0	0.00	21.30	7.1	23,082	0.03%
2021/06/28	1	21.50	1	21.80	21.75	0	23,092	0.00%
2021/06/25	0	0.00	10	21.73	21.45	-10	23,186	-0.04%
2021/06/24	3	21.70	0	0.00	21.55	3	23,252	0.01%
2021/06/23	6	21.30	4	21.18	21.30	2	23,282	0.01%
2021/06/22	4	21.08	7	20.90	20.85	-3	23,386	-0.01%
2021/06/21	3	20.93	0	0.00	20.65	3	23,434	0.01%
2021/06/18	1	21.75	0	0.00	21.40	1	24,068	0.00%
2021/06/17	0	0.00	8	21.73	21.90	-8	24,802	-0.03%
2021/06/16	2	21.10	7	21.39	21.25	-5	25,304	-0.02%
2021/06/15	0	0.00	10	22.00	21.95	-10	26,279	-0.04%
2021/06/11	26	21.80	26	21.88	21.70	0	26,200	0.00%
2021/06/10	4	21.78	0	0.00	21.75	4	26,202	0.02%
2021/06/09	33	21.92	72	22.08	21.95	-39	26,084	-0.15%
2021/06/08	18	21.10	6	21.40	21.65	12	25,538	0.05%
2021/06/07	8	21.06	5	20.90	21.05	3	25,482	0.01%
2021/06/04	13	21.15	1	21.10	21.10	12	25,388	0.05%
2021/06/03	24	21.77	10	21.64	21.90	14	25,315	0.06%
2021/06/02	33	21.75	22	21.49	21.50	11	25,091	0.04%
2021/06/01	2	21.45	3	21.53	21.45	-1	24,765	0.00%
2021/05/31	26	21.44	69	21.36	21.20	-43	24,673	-0.17%
2021/05/28	3	21.15	1	21.25	21.15	2	24,555	0.01%
2021/05/27	0	0.00	9	20.54	20.80	-9	24,655	-0.04%
2021/05/26	19	20.82	4	20.99	20.75	15	24,700	0.06%
2021/05/25	12	21.26	25	21.52	21.50	-13	24,384	-0.05%
2021/05/24	2	19.58	22	19.59	19.70	-20	23,592	-0.08%
2021/05/21	3	19.00	0	0.00	19.10	3	23,619	0.01%
2021/05/20	4	19.24	0	0.00	18.90	4	23,705	0.02%
2021/05/19	1	19.00	0	0.00	19.55	1	23,679	0.00%
2021/05/18	6	18.48	3.3	18.63	18.75	2.7	23,624	0.01%
2021/05/17	0	0.00	6	17.68	17.05	-6	23,690	-0.03%
2021/05/14	7	19.71	7	19.99	18.70	0	23,551	0.00%
2021/05/13	19.4	19.15	2	19.35	19.00	17.4	23,366	0.07%
2021/05/12	22	19.01	3	19.35	18.90	19	23,170	0.08%
2021/05/11	3	20.87	2	21.30	20.80	1	22,941	0.00%
2021/05/10	5	22.34	2	22.25	22.25	3	22,796	0.01%
2021/05/07	16	23.16	13	22.98	23.25	3	22,644	0.01%
2021/05/06	6	22.13	2	22.43	22.15	4	22,446	0.02%
2021/05/05	10	22.62	2	22.85	22.00	8	22,372	0.04%
2021/05/04	18	22.61	30	22.43	22.50	-12	22,259	-0.05%
2021/05/03	10	24.24	20	24.29	23.30	-10	21,948	-0.05%
2021/04/29	101.2	25.88	121	25.75	25.30	-19.8	22,047	-0.09%	大買/大賣/
2021/04/28	55	26.30	53	26.01	26.70	2	21,976	0.01%
2021/04/27	83	25.86	63	26.09	26.00	20	22,434	0.09%
2021/04/26	29	24.66	21	24.58	24.80	8	21,944	0.04%
2021/04/23	37	22.12	51	21.91	22.55	-14	21,284	-0.07%
2021/04/22	13	21.25	42	21.14	20.50	-29	20,128	-0.14%
2021/04/21	15	21.24	1	21.10	20.90	14	19,705	0.07%
2021/04/20	5	21.23	2	21.40	21.20	3	19,587	0.02%
2021/04/19	15	21.00	33	20.81	21.00	-18	19,504	-0.09%
2021/04/16	8	20.39	6	20.27	20.55	2	19,257	0.01%
2021/04/15	10	19.75	8	20.11	20.10	2	19,080	0.01%
2021/04/14	17.7	20.03	12	19.72	19.80	5.7	18,920	0.03%
2021/04/13	73.1	21.12	56.1	21.60	20.30	17	18,627	0.09%
2021/04/12	2.9	20.68	4	20.75	20.60	-1.1	17,965	-0.01%
2021/04/09	13	20.31	11	20.30	20.05	2	17,702	0.01%
2021/04/08	17	19.75	9	20.06	19.95	8	17,572	0.05%
2021/04/07	3	19.40	22	19.18	19.25	-19	17,205	-0.11%
2021/04/06	1	19.00	45	18.92	19.10	-44	17,117	-0.26%
2021/04/01	1	18.85	0	0.00	18.55	1	17,121	0.01%
2021/03/31	6	18.65	5	18.70	18.65	1	17,081	0.01%
2021/03/30	14	18.62	73	18.50	18.65	-59	17,135	-0.34%
2021/03/29	6	18.58	16	18.44	18.35	-10	17,362	-0.06%
2021/03/26	1	18.65	0	0.00	18.35	1	17,325	0.01%
2021/03/25	0	0.00	10	18.35	18.20	-10	17,241	-0.06%
2021/03/24	5.1	18.20	27	18.34	18.30	-21.9	17,159	-0.13%
2021/03/23	121	18.43	12	18.58	18.45	109	17,149	0.64%	大買/鉅額交易
2021/03/22	84	18.97	374.2	18.87	18.90	-290.2	16,568	-1.75%	大賣/鉅額交易
2021/03/19	367	18.50	34	18.12	18.50	333	15,787	2.11%	大買/鉅額交易
2021/03/18	9	17.83	3	17.98	17.55	6	15,329	0.04%
2021/03/17	1	16.95	5	17.18	16.90	-4	14,517	-0.03%
2021/03/16	3	16.80	0	0.00	16.85	3	15,043	0.02%
2021/03/15	0	0.00	0.2	16.90	16.65	-0.2	15,376	0.00%
2021/03/08	1	16.05	0	0.00	16.00	1	21,049	0.00%
2021/03/05	2	16.23	3	16.20	16.15	-1	21,536	0.00%
2021/03/04	2	16.65	1	16.70	16.55	1	22,386	0.00%
2021/03/03	2	16.60	2	17.05	17.10	0	22,715	0.00%
2021/03/02	7	17.31	1	17.65	17.00	6	22,914	0.03%
2021/02/25	16	17.04	2	17.10	17.00	14	25,293	0.06%
2021/02/24	13	17.30	6	16.84	16.80	7	26,346	0.03%
2021/02/23	1	16.70	9	17.00	17.20	-8	26,401	-0.03%
2021/02/22	3	17.03	46	16.93	17.00	-43	26,273	-0.16%
2021/02/19	0	0.00	1.6	16.77	17.00	-1.6	26,200	-0.01%
2021/02/18	12	16.79	4	16.86	16.85	8	26,146	0.03%
2021/02/17	38	16.36	35	16.55	16.70	3	26,024	0.01%
2021/02/05	0	0.00	10	15.70	15.50	-10	25,771	-0.04%
2021/02/04	0	0.00	10	15.75	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	1	16.15	0	0.00	16.20	1	25,718	0.00%
2021/01/29	1	16.30	0	0.00	15.50	1	25,475	0.00%
2021/01/28	15	16.00	3	15.85	16.05	12	25,412	0.05%
2021/01/27	2	16.68	0	0.00	16.50	2	25,422	0.01%
2021/01/26	5	16.62	12	16.54	16.45	-7	25,447	-0.03%
2021/01/25	2	16.90	1	17.10	16.95	1	25,381	0.00%
2021/01/22	4	17.16	56	17.57	17.30	-52	25,339	-0.21%
2021/01/21	27	16.81	18	17.27	16.75	9	24,989	0.04%
2021/01/20	98	17.60	31	16.94	16.60	67	24,558	0.27%
2021/01/19	44	17.86	62	17.94	18.40	-18	23,282	-0.08%
2021/01/18	3	16.50	3	16.65	16.75	0	22,232	0.00%
2021/01/15	3	16.25	0	0.00	16.30	3	22,298	0.01%
2021/01/12	1	17.45	15	16.66	16.45	-14	22,486	-0.06%
2021/01/11	14	17.06	5	17.08	17.20	9	22,233	0.04%
2021/01/08	0	0.00	6	16.77	16.60	-6	22,116	-0.03%
2021/01/07	0	0.00	4	16.43	16.50	-4	22,150	-0.02%
2021/01/06	1	17.20	32	16.65	16.40	-31	22,402	-0.14%
2021/01/05	13	17.02	21	16.92	17.00	-8	22,362	-0.04%
2021/01/04	57	16.52	17	16.56	16.70	40	23,348	0.17%
2020/12/31	3	17.22	1	17.05	17.00	2	24,338	0.01%
2020/12/30	1	17.50	53	17.52	17.50	-52	24,317	-0.21%
2020/12/29	1	18.15	2	18.40	17.60	-1	24,299	0.00%
2020/12/28	25	18.01	65	18.03	18.15	-40	24,212	-0.17%
2020/12/25	6	17.33	13	17.50	17.30	-7	24,012	-0.03%
2020/12/24	22	17.33	14	17.46	17.25	8	24,580	0.03%
2020/12/23	70	17.60	21	17.83	17.55	49	24,708	0.20%
2020/12/22	22	17.91	2	17.90	17.10	20	24,496	0.08%
2020/12/21	23	17.50	25	17.77	17.95	-2	24,469	-0.01%
2020/12/18	14	17.88	5	17.80	17.80	9	24,663	0.04%
2020/12/17	0	0.00	9.6	18.17	18.30	-9.6	24,837	-0.04%
2020/12/16	12	17.94	12	18.15	18.10	0	24,926	0.00%
2020/12/15	9	17.51	6	17.20	17.20	3	24,906	0.01%
2020/12/14	4	17.88	48	17.74	17.90	-44	24,946	-0.18%
2020/12/11	100	16.77	163	17.47	17.35	-63	25,346	-0.25%	大賣/
2020/12/10	170.5	17.99	95.1	17.95	17.60	75.4	25,770	0.29%	大買/
2020/12/09	68	19.53	7	19.50	19.50	61	26,092	0.23%
2020/12/08	82	20.56	67.4	20.61	20.80	14.6	25,833	0.06%
2020/12/07	24.2	20.31	86.6	20.10	20.65	-62.4	24,665	-0.25%
2020/12/04	33	18.47	8.8	18.61	18.80	24.2	23,431	0.10%
2020/12/03	16	16.85	136	16.99	17.10	-120	22,291	-0.54%	大賣/鉅額交易
2020/12/02	105	15.45	71	15.88	16.00	34	21,137	0.16%	大買/
2020/12/01	48	14.90	9	14.76	14.95	39	20,557	0.19%
2020/11/30	112	14.56	120.1	14.48	14.60	-8.1	20,137	-0.04%	大買/大賣/
2020/11/27	3	13.67	17	13.73	13.85	-14	19,216	-0.07%
2020/11/26	21	13.38	25.1	13.38	13.55	-4.1	18,917	-0.02%
2020/11/25	11	13.25	25	13.39	13.45	-14	18,602	-0.08%
2020/11/24	192	13.41	105.1	13.54	13.25	86.9	18,030	0.48%	大買/大賣/
2020/11/23	25	12.67	25	12.71	12.90	0	15,856	0.00%
2020/11/20	41	11.75	5	11.75	11.75	36	14,750	0.24%
2020/11/19	3	11.30	6	11.35	11.35	-3	14,571	-0.02%
2020/11/18	0	0.00	19	11.33	11.30	-19	14,639	-0.13%
2020/11/16	0	0.00	0.5	11.15	11.10	-0.5	15,115	0.00%
2020/11/11	0.4	11.20	10	11.30	11.15	-9.6	15,895	-0.06%
2020/11/06	2.3	11.26	3.4	11.14	11.10	-1.2	15,924	-0.01%
2020/11/05	0	0.00	20	11.35	11.30	-20	16,133	-0.12%
2020/11/04	4.1	11.39	12	11.53	11.45	-7.9	16,157	-0.05%
2020/11/02	1	11.05	15	11.08	11.10	-14	16,317	-0.09%
2020/10/30	12	11.52	2	11.35	11.20	10	16,393	0.06%
2020/10/29	0.8	11.78	17	11.83	11.70	-16.2	16,375	-0.10%
2020/10/28	1.1	11.91	0	0.00	11.85	1.1	16,457	0.01%
2020/10/26	40.1	12.40	0	0.00	12.30	40.1	16,397	0.24%
2020/10/23	5	12.45	6	12.65	12.40	-1	16,383	-0.01%
2020/10/22	1	12.55	0	0.00	12.80	1	17,709	0.01%
2020/10/21	16	12.46	11	12.60	12.45	5	17,697	0.03%
2020/10/20	0	0.00	10	12.18	12.15	-10	17,553	-0.06%
2020/10/19	0	0.00	1	12.35	12.25	-1	18,132	-0.01%
2020/10/15	0	0.00	6	12.60	12.45	-6	18,149	-0.03%
2020/10/14	6	12.73	3	12.75	12.60	3	17,999	0.02%
2020/10/13	0	0.00	1	12.40	12.45	-1	17,783	-0.01%
2020/10/12	213	12.78	207	12.84	12.85	6	17,691	0.03%	大買/大賣/
2020/10/08	42	12.57	29.1	12.26	12.80	13	16,660	0.08%
2020/10/07	12	11.72	1	11.60	11.65	11	15,596	0.07%
2020/10/05	11	11.70	6	11.59	11.60	5	15,510	0.03%
2020/09/29	1	11.60	1	12.10	11.70	0	15,331	0.00%
2020/09/28	1	11.30	11	11.30	11.30	-10	15,082	-0.07%
2020/09/25	4	10.23	1	10.15	10.30	3	15,003	0.02%
2020/09/24	2	11.25	10	11.25	11.05	-8	15,028	-0.05%
2020/09/23	16	11.30	4	11.25	11.20	12	15,112	0.08%
2020/09/22	2	12.90	0	0.00	12.95	2	14,912	0.01%
2020/09/21	0	0.00	1	13.35	13.05	-1	14,723	-0.01%
2020/09/18	1	13.35	0	0.00	13.30	1	14,571	0.01%
2020/09/17	0	0.00	4	13.33	13.35	-4	14,499	-0.03%
2020/09/16	8	13.58	2	14.00	13.40	6	14,458	0.04%
2020/09/15	16.1	13.77	0	0.00	13.60	16.1	14,093	0.11%
2020/09/14	11	13.25	27	13.71	13.95	-16	13,490	-0.12%
2020/09/11	2	12.70	10	12.80	12.70	-8	12,634	-0.06%
2020/09/10	0	0.00	13	12.62	12.60	-13	12,501	-0.10%
2020/09/07	10	12.75	1	12.40	12.40	9	12,692	0.07%
2020/09/03	0	0.00	2	12.70	12.70	-2	12,598	-0.02%
2020/09/02	0	0.00	3	12.35	12.35	-3	12,540	-0.02%
2020/09/01	5	12.47	0	0.00	12.40	5	12,791	0.04%
2020/08/28	3	12.45	0	0.00	12.35	3	12,926	0.02%
2020/08/26	10	12.50	50	12.45	12.45	-40	13,041	-0.31%
2020/08/25	3	12.45	0	0.00	12.40	3	13,082	0.02%
2020/08/24	0	0.00	5	12.30	12.30	-5	13,164	-0.04%
2020/08/20	50	11.95	0	0.00	11.95	50	13,678	0.37%
2020/08/19	0	0.00	8	13.35	13.15	-8	13,485	-0.06%
2020/08/18	5	14.00	5	13.70	13.60	0	13,783	0.00%
2020/08/10	0	0.00	26	12.76	12.70	-26	15,571	-0.17%
2020/08/05	0	0.00	23	12.80	12.65	-23	15,573	-0.15%
2020/08/04	8	12.91	0	0.00	12.70	8	15,967	0.05%
2020/08/03	0	0.00	1	13.00	12.70	-1	15,886	-0.01%
2020/07/29	2	12.20	12	12.20	12.25	-10	16,109	-0.06%
2020/07/28	38	13.22	104	13.26	12.30	-66	16,093	-0.41%	大賣/
2020/07/27	0	0.00	1	12.10	12.10	-1	14,859	-0.01%
2020/07/24	2	12.30	31	12.20	11.90	-29	14,983	-0.19%
2020/07/23	45	12.52	11	12.63	12.45	34	15,158	0.22%
2020/07/21	90	11.88	8	11.75	11.85	82	15,361	0.53%
2020/07/20	0	0.00	5	11.38	11.40	-5	15,784	-0.03%
2020/07/16	1	12.05	7	11.85	12.05	-6	16,755	-0.04%
2020/07/15	0	0.00	3	11.93	11.70	-3	16,935	-0.02%
2020/07/13	45	12.28	0	0.00	12.15	45	17,607	0.26%
2020/07/10	5	12.35	0	0.00	12.20	5	17,621	0.03%
2020/07/08	0	0.00	6	13.07	13.05	-6	17,545	-0.03%
2020/07/07	14	13.28	21	13.07	12.95	-7	17,497	-0.04%
2020/07/06	2	13.50	8	13.25	13.35	-6	17,123	-0.04%
2020/07/03	1	13.00	0	0.00	13.00	1	16,896	0.01%
2020/07/02	0	0.00	21	12.56	12.70	-21	16,861	-0.12%
2020/07/01	1	12.45	7	12.35	12.50	-6	16,738	-0.04%
2020/06/24	0	0.00	1	12.40	12.35	-1	16,639	-0.01%
2020/06/23	21	12.55	0	0.00	12.55	21	16,686	0.13%
2020/06/22	0	0.00	1	12.60	12.35	-1	16,671	-0.01%
2020/06/19	0	0.00	5	12.00	12.30	-5	16,686	-0.03%
2020/06/17	1	11.95	2	12.00	12.00	-1	16,781	-0.01%
2020/06/16	42	12.11	35	11.95	11.95	7	16,721	0.04%
2020/06/15	0	0.00	5	11.90	11.85	-5	16,769	-0.03%
2020/06/12	10	11.90	20	11.68	12.05	-10	16,667	-0.06%
2020/06/11	13	11.88	40	11.80	11.65	-27	16,465	-0.16%
2020/06/10	1	11.80	47	11.80	11.75	-46	16,346	-0.28%
2020/06/09	10	12.85	3	12.75	12.70	7	16,044	0.04%
2020/06/08	6	13.05	11.4	12.99	12.90	-5.4	16,000	-0.03%
2020/06/05	1	12.65	4	12.65	12.65	-3	15,713	-0.02%
2020/06/04	68	12.68	0	0.00	12.55	68	15,571	0.44%
2020/06/03	3	12.50	0	0.00	12.45	3	15,464	0.02%
2020/06/02	2	12.50	2	12.65	12.45	0	15,391	0.00%
2020/06/01	2	12.45	0	0.00	12.45	2	15,419	0.01%
2020/05/29	2	12.50	0	0.00	12.45	2	15,353	0.01%
2020/05/28	2	12.43	20	12.24	12.20	-18	15,195	-0.12%
2020/05/27	8	12.78	19	12.58	12.30	-11	14,948	-0.07%
2020/05/26	1	13.40	6	13.23	13.30	-5	14,452	-0.03%
2020/05/25	27	13.68	2	13.80	13.55	25	14,151	0.18%
2020/05/22	48	13.95	48	14.05	13.90	0	13,764	0.00%
2020/05/21	47	12.94	14.9	12.61	13.20	32.1	12,518	0.26%
2020/05/20	3	11.97	10	12.14	12.00	-7	11,598	-0.06%
2020/05/19	1	11.90	16	11.95	11.90	-15	11,337	-0.13%
2020/05/18	40	12.09	17	11.99	11.95	23	11,161	0.21%
2020/05/15	2	11.75	1	11.80	11.75	1	10,866	0.01%
2020/05/14	0	0.00	1	11.55	11.55	-1	10,661	-0.01%
2020/05/13	21	11.72	1	11.80	11.80	20	10,538	0.19%
2020/05/12	3	11.77	6	11.98	11.60	-3	10,400	-0.03%
2020/05/11	9	12.02	25	11.94	11.95	-16	10,201	-0.16%
2020/05/08	2	11.65	0	0.00	11.60	2	9,648	0.02%
2020/05/07	20	11.73	0	0.00	11.60	20	9,591	0.21%
2020/05/05	1	11.70	1	12.00	11.55	0	9,290	0.00%
2020/04/30	5	11.65	5	11.75	11.55	0	8,845	0.00%
2020/04/29	1	11.50	3	11.65	11.45	-2	8,535	-0.02%
2020/04/28	1	12.10	0	0.00	11.70	1	8,227	0.01%
2020/04/27	15	11.92	15	11.97	11.80	0	7,914	0.00%
2020/04/24	3	11.65	28.1	11.65	11.70	-25.1	7,612	-0.33%
2020/04/23	27	11.65	9	11.03	11.70	18	7,064	0.25%
2020/04/22	2.1	10.80	2.2	10.69	10.85	-0.1	6,507	0.00%
2020/04/21	14.2	11.10	17	11.01	11.10	-2.8	6,124	-0.05%
2020/04/20	7	10.27	1	10.15	10.35	6	5,379	0.11%
2020/04/17	3	10.33	4	9.93	9.89	-1	5,121	-0.02%
2020/04/16	6	9.78	2	9.79	9.79	4	4,686	0.09%
2020/04/14	20	8.98	5.2	9.04	8.90	14.8	4,148	0.36%
2020/04/10	0	0.00	5	8.61	8.50	-5	4,032	-0.12%
2020/03/31	10	8.16	1	8.17	8.02	9	4,208	0.21%
2020/03/30	0	0.00	1	8.13	8.08	-1	4,136	-0.02%
2020/03/27	1	7.99	15	8.12	7.98	-14	4,087	-0.34%
2020/03/26	18	8.23	13	8.21	8.20	5	4,081	0.12%
2020/03/25	5	8.18	22	8.23	8.03	-17	3,993	-0.43%
2020/03/24	30	8.02	24	8.06	8.16	6	3,796	0.16%
2020/03/23	22	7.41	2	7.44	7.44	20	3,618	0.55%
2020/03/19	5	5.84	0	0.00	6.16	5	3,595	0.14%
2020/03/12	0	0.00	5.9	6.85	6.88	-5.9	3,411	-0.17%
2020/03/09	2	8.00	0	0.00	7.66	2	3,649	0.05%
2020/03/05	13	8.04	5	7.98	7.97	8	3,557	0.22%
2020/03/04	0	0.00	10	7.84	7.80	-10	3,387	-0.30%
2020/02/26	10	7.89	1	7.68	7.66	9	3,467	0.26%
2020/02/21	0	0.00	0.4	7.85	7.87	-0.4	3,405	-0.01%
2020/02/20	2	8.00	2	8.00	7.92	0	3,413	0.00%
2020/02/17	0	0.00	5	7.67	7.67	-5	3,413	-0.15%
2020/02/14	0	0.00	3	7.82	7.77	-3	3,414	-0.09%
2020/02/11	10	7.72	3	7.72	7.71	7	3,359	0.21%
2020/02/07	5	7.72	0	0.00	7.64	5	3,322	0.15%
2020/02/06	0	0.00	5	7.86	7.82	-5	3,359	-0.15%
2020/02/03	3	7.15	0	0.00	7.11	3	3,238	0.09%
2020/01/31	5	7.45	0	0.00	7.43	5	3,207	0.16%
2020/01/30	3	7.38	0	0.00	7.36	3	3,186	0.09%
2020/01/09	4	8.20	0	0.00	8.18	4	3,107	0.13%
2020/01/07	1	8.22	0	0.00	8.22	1	3,091	0.03%
2020/01/06	3	8.41	0	0.00	8.36	3	3,059	0.10%
2020/01/03	0	0.00	3	8.66	8.65	-3	2,999	-0.10%
2019/12/31	8	9.18	8	9.06	9.13	0	2,791	0.00%
2019/12/24	0	0.00	4	8.49	8.51	-4	2,251	-0.18%
2019/12/23	0	0.00	5	8.82	8.59	-5	2,375	-0.21%
2019/12/18	5	8.57	10	8.53	8.44	-5	2,281	-0.22%
2019/12/16	3	8.31	3	8.41	8.38	0	2,194	0.00%
2019/12/13	0	0.00	20	8.28	8.24	-20	2,158	-0.93%
2019/12/12	1	8.39	0	0.00	8.31	1	2,127	0.05%
2019/12/05	0	0.00	1	8.40	8.35	-1	2,045	-0.05%
2019/12/04	14	8.39	10	8.39	8.39	4	2,231	0.18%
2019/11/05	0	0.00	65	8.30	8.19	-65	2,005	-3.24%
2019/11/04	87	8.25	22	8.21	8.19	65	1,946	3.34%
2019/10/24	10	8.43	0	0.00	8.31	10	1,960	0.51%
2019/10/22	0	0.00	1	8.33	8.27	-1	1,947	-0.05%
2019/10/04	0	0.00	4	8.10	8.13	-4	2,152	-0.19%
2019/09/27	0	0.00	10	8.20	8.13	-10	2,165	-0.46%
2019/09/26	55	8.48	50	8.68	8.37	5	2,132	0.23%
2019/09/16	0	0.00	3	8.16	8.16	-3	1,928	-0.16%
2019/09/03	3.7	8.04	0	0.00	8.04	3.7	1,505	0.25%
2019/08/30	0	0.00	20	8.02	8.00	-20	1,487	-1.34%
2019/08/29	0	0.00	10	7.87	7.88	-10	1,464	-0.68%
2019/08/27	10	7.88	0	0.00	7.88	10	1,477	0.68%
2019/08/20	0	0.00	6	8.22	8.15	-6	1,468	-0.41%
2019/08/16	0	0.00	6.4	7.80	7.83	-6.4	1,403	-0.46%
2019/08/12	0	0.00	11.1	7.97	7.91	-11.1	1,425	-0.78%
2019/08/08	7.1	7.91	0	0.00	7.95	7.1	1,428	0.50%
2019/07/23	1	8.45	0	0.00	8.38	1	1,575	0.06%
2019/07/22	0	0.00	4	8.68	8.47	-4	1,632	-0.25%
2019/07/19	31	8.62	0	0.00	8.57	31	1,792	1.73%
2019/06/28	1	8.17	0	0.00	8.12	1	2,785	0.04%
2019/06/24	0	0.00	2	8.05	8.04	-2	2,781	-0.07%
2019/06/18	2	7.95	0	0.00	7.90	2	2,834	0.07%
2019/05/22	3	7.84	0	0.00	7.81	3	3,048	0.10%
2019/05/16	0	0.00	3	8.08	7.98	-3	3,068	-0.10%
2019/05/09	0	0.00	30	8.53	8.35	-30	3,506	-0.86%
2019/05/08	3	8.60	0	0.00	8.55	3	3,480	0.09%
2019/05/07	0	0.00	6	8.79	8.68	-6	3,447	-0.17%
2019/05/06	6	8.67	0	0.00	8.66	6	3,474	0.17%
2019/04/26	0	0.00	1	9.11	9.04	-1	3,441	-0.03%
2019/04/25	16	9.50	3	9.43	9.31	13	3,367	0.39%
2019/04/23	18	9.32	2	9.38	9.28	16	3,076	0.52%
2019/04/15	0	0.00	0.1	8.73	8.75	-0.1	2,591	0.00%
2019/04/08	0	0.00	2	9.00	8.90	-2	2,534	-0.08%
2019/03/13	0	0.00	30	8.65	8.61	-30	2,245	-1.34%
2019/03/08	0	0.00	20	8.76	8.75	-20	2,408	-0.83%
2019/02/27	2	8.86	0	0.00	8.86	2	2,519	0.08%
2019/02/26	3	9.01	0	0.00	8.91	3	2,539	0.12%
2019/02/25	0	0.00	10	9.00	9.01	-10	2,581	-0.39%
2019/02/21	10	8.91	0	0.00	8.91	10	2,588	0.39%
2019/02/20	0	0.00	10	9.00	8.99	-10	2,586	-0.39%
2019/02/19	0	0.00	8	8.99	8.96	-8	2,610	-0.31%
2019/02/18	8	8.88	0	0.00	8.88	8	2,665	0.30%
2019/02/14	12	8.92	0	0.00	8.98	12	2,707	0.44%
2019/02/13	0	0.00	10	9.00	8.99	-10	2,722	-0.37%
2019/01/07	5	9.50	0	0.00	9.43	5	2,624	0.19%
2018/12/22	0	0.00	6	8.70	8.68	-6	2,694	-0.22%
2018/12/21	6	8.76	0	0.00	8.76	6	2,739	0.22%
2018/12/20	0	0.00	5	8.94	8.79	-5	2,768	-0.18%
2018/12/13	0	0.00	6	9.42	9.39	-6	2,880	-0.21%
2018/12/12	0	0.00	2	9.45	9.46	-2	2,882	-0.07%
2018/12/06	2	9.05	7	9.31	9.06	-5	2,829	-0.18%
2018/12/05	5	9.43	0	0.00	9.51	5	2,796	0.18%
2018/11/29	0	0.00	1	9.12	9.14	-1	2,685	-0.04%
2018/11/22	0	0.00	1	8.67	8.67	-1	2,667	-0.04%
2018/11/16	11	8.72	0	0.00	8.57	11	2,843	0.39%
2018/11/15	0	0.00	2	8.70	8.72	-2	2,856	-0.07%
2018/11/12	0	0.00	4	8.38	8.29	-4	2,949	-0.14%
2018/11/07	1	7.76	0	0.00	7.76	1	3,040	0.03%
2018/11/06	0.5	7.43	0	0.00	7.48	0.5	3,159	0.02%
2018/11/02	2	8.00	0	0.00	7.74	2	3,324	0.06%
2018/10/26	1	6.90	5	6.90	6.90	-4	3,630	-0.11%
2018/10/25	0.5	7.19	0	0.00	7.12	0.5	3,613	0.01%
2018/10/24	4	7.97	0	0.00	7.89	4	3,580	0.11%
2018/10/22	0	0.00	3	8.18	8.12	-3	3,734	-0.08%
2018/10/18	0.1	8.14	20	8.20	8.19	-19.9	3,849	-0.52%
2018/10/12	4	8.11	0	0.00	8.21	4	5,755	0.07%
2018/10/11	0	0.00	20	8.20	8.14	-20	5,852	-0.34%
2018/10/09	20	9.00	0	0.00	9.04	20	5,846	0.34%
2018/10/08	0	0.00	11	9.32	9.23	-11	5,853	-0.19%
2018/10/05	0	0.00	17	9.51	9.35	-17	5,874	-0.29%
2018/10/03	15	9.95	0	0.00	9.90	15	5,988	0.25%
2018/10/02	0	0.00	18	10.20	10.10	-18	6,140	-0.29%
2018/09/26	10	10.15	6.8	10.14	10.15	3.2	6,634	0.05%
2018/09/21	10	9.41	20	9.50	9.48	-10	7,281	-0.14%
2018/09/20	11	9.35	3	9.50	9.35	8	7,677	0.10%
2018/09/19	0	0.00	10	9.50	9.44	-10	7,767	-0.13%
2018/09/18	2	9.36	0	0.00	9.32	2	7,901	0.03%
2018/09/17	22	9.59	0	0.00	9.56	22	8,151	0.27%
2018/09/11	0	0.00	2	9.24	9.52	-2	9,697	-0.02%
2018/09/07	2	9.60	0	0.00	9.61	2	10,225	0.02%
2018/08/28	6	10.60	0	0.00	10.60	6	16,376	0.04%
2018/08/27	1	10.50	0	0.00	10.50	1	16,465	0.01%
2018/08/23	20	10.48	0	0.00	10.30	20	17,378	0.12%
2018/08/20	0	0.00	2	10.15	10.30	-2	17,550	-0.01%
2018/08/16	0	0.00	1	10.20	10.20	-1	17,432	-0.01%
2018/08/15	0	0.00	2	10.15	10.00	-2	17,400	-0.01%
2018/08/14	1	10.40	0	0.00	10.40	1	17,369	0.01%
2018/08/13	2	10.25	55	10.50	10.30	-53	17,346	-0.31%
2018/08/10	0	0.00	10	11.25	11.05	-10	17,232	-0.06%
2018/08/07	2	11.65	0	0.00	11.65	2	16,960	0.01%
2018/08/06	8	11.89	0	0.00	11.70	8	16,955	0.05%
2018/08/02	1	11.85	0	0.00	11.50	1	16,835	0.01%
2018/08/01	0	0.00	1	12.20	12.25	-1	16,735	-0.01%
2018/07/31	1	12.30	0	0.00	12.15	1	16,709	0.01%
2018/07/30	12	12.33	22	12.10	12.15	-10	16,774	-0.06%
2018/07/26	3	12.50	0	0.00	12.45	3	16,608	0.02%
2018/07/24	20	12.85	6	12.40	13.05	14	16,509	0.08%
2018/07/20	18	13.45	16	13.44	13.10	2	16,155	0.01%
2018/07/19	64	12.99	15	12.70	13.00	49	15,369	0.32%
2018/07/18	27	11.40	184	11.60	12.00	-157	14,633	-1.07%	大賣/鉅額交易
2018/07/17	57	11.29	12	11.47	11.30	45	14,501	0.31%
2018/07/16	26	11.45	112	11.65	11.45	-86	14,463	-0.59%	大賣/
2018/07/13	78	11.42	1	11.45	11.40	77	14,436	0.53%
2018/07/12	2	11.30	159	11.38	11.50	-157	14,396	-1.09%	大賣/鉅額交易
2018/07/11	140	11.27	0	0.00	11.15	140	14,366	0.97%	大買/鉅額交易
2018/07/10	50	11.48	161	11.48	11.45	-111	14,312	-0.78%	大賣/鉅額交易
2018/07/09	86	11.01	26	11.15	11.10	60	14,157	0.42%
2018/07/06	111	11.00	81	11.22	11.20	30	14,090	0.21%	大買/
2018/07/05	196	11.72	105	11.85	11.50	91	14,044	0.65%	大買/大賣/
2018/07/04	189	11.76	109	12.12	11.85	80	13,906	0.58%	大買/大賣/
2018/07/03	116	11.61	121	11.66	11.90	-5	13,729	-0.04%	大買/大賣/
2018/07/02	7	12.82	7	13.04	12.70	0	13,515	0.00%
2018/06/29	6	12.80	179	12.10	12.80	-173	12,993	-1.33%	大賣/鉅額交易
2018/06/28	110	11.73	10	11.90	11.65	100	12,610	0.79%	大買/
2018/06/27	78	12.07	0	0.00	11.70	78	12,541	0.62%
2018/06/26	6	12.05	5	12.15	12.00	1	12,418	0.01%
2018/06/25	105	11.80	116	11.98	11.90	-11	12,183	-0.09%	大買/大賣/
2018/06/22	17	13.56	12	13.13	12.90	5	11,922	0.04%
2018/06/21	0	0.00	1	13.55	13.15	-1	11,578	-0.01%
2018/06/20	347	12.48	352.1	12.62	13.50	-5.1	11,318	-0.04%	大買/大賣/
2018/06/19	2	13.95	1	13.95	13.45	1	10,836	0.01%
2018/06/15	0	0.00	215	13.87	13.85	-215	10,719	-2.01%	大賣/鉅額交易
2018/06/14	274.1	13.56	132	13.82	13.55	142.1	10,476	1.36%	大買/大賣/鉅額交易
2018/06/13	87	14.71	407.1	14.79	14.50	-320.1	9,958	-3.21%	大賣/鉅額交易
2018/06/12	40	14.51	25	14.31	13.90	15	9,156	0.16%
2018/06/11	17	14.04	4	13.98	13.90	13	8,799	0.15%
2018/06/08	29	13.85	68	13.82	13.60	-39	8,242	-0.47%
2018/06/07	18	12.87	4	13.04	13.30	14	7,087	0.20%
2018/06/06	46	11.89	18	11.68	12.10	28	6,550	0.43%
2018/06/05	21	11.21	21	11.33	11.00	0	5,375	0.00%
2018/06/04	0	0.00	55	10.55	10.65	-55	5,547	-0.99%
2018/06/01	22	11.16	49	11.16	10.65	-27	6,029	-0.45%
2018/05/31	10	10.20	32	10.34	10.55	-22	5,436	-0.40%
2018/05/30	12	9.55	0	0.00	9.94	12	5,182	0.23%
2018/05/25	15	9.22	0	0.00	9.22	15	5,059	0.30%
2018/05/23	10	9.29	0	0.00	9.17	10	5,338	0.19%
2018/05/22	16	9.26	1	9.28	9.33	15	5,404	0.28%
2018/05/18	20	8.99	18	9.00	8.99	2	5,436	0.04%
2018/05/16	10	8.85	0	0.00	8.96	10	5,523	0.18%
2018/05/15	15	8.96	0	0.00	8.95	15	5,589	0.27%
2018/05/11	0	0.00	1	9.04	8.94	-1	5,796	-0.02%
2018/05/10	0	0.00	10	8.85	8.81	-10	5,878	-0.17%
2018/05/08	5	8.86	5	8.93	8.89	0	6,412	0.00%
2018/05/07	20	8.93	16	8.95	8.86	4	7,109	0.06%
2018/05/03	1	8.66	0	0.00	8.79	1	8,315	0.01%
2018/05/02	6	8.90	7	8.86	8.85	-1	8,500	-0.01%
2018/04/30	0	0.00	1	8.47	8.50	-1	8,527	-0.01%
2018/04/27	5	8.40	0	0.00	8.30	5	8,571	0.06%
2018/04/26	0	0.00	2	8.52	8.28	-2	8,576	-0.02%
2018/04/25	5	8.53	0	0.00	8.53	5	8,569	0.06%
2018/04/20	1	8.80	0	0.00	8.80	1	8,620	0.01%
2018/04/19	5	8.94	1	8.95	8.89	4	8,629	0.05%
2018/04/17	5	8.84	0	0.00	8.79	5	8,677	0.06%
2018/04/16	2	9.17	0	0.00	9.09	2	8,647	0.02%
2018/04/12	1	9.20	0	0.00	9.17	1	8,837	0.01%
2018/04/11	10	9.50	0	0.00	9.31	10	8,965	0.11%
2018/04/09	10	9.31	12	9.40	9.30	-2	8,911	-0.02%
2018/04/03	0	0.00	15	9.60	9.46	-15	8,884	-0.17%
2018/03/31	0	0.00	15	9.63	9.61	-15	8,856	-0.17%
2018/03/29	0	0.00	8	9.84	9.83	-8	8,845	-0.09%
2018/03/28	3	9.83	0	0.00	9.79	3	8,847	0.03%
2018/03/26	20	9.71	1	9.60	9.74	19	8,798	0.22%
2018/03/23	0	0.00	0.5	9.51	9.50	-0.5	8,849	-0.01%
2018/03/22	1	9.90	0	0.00	9.86	1	8,901	0.01%
2018/03/20	0	9.90	0	0.00	9.90	0	8,769	0.00%
2018/03/19	10	10.10	0	0.00	10.05	10	8,718	0.11%
2018/03/16	0	0.00	1	10.15	10.15	-1	8,684	-0.01%
2018/03/15	13	10.36	5	10.43	10.20	8	8,653	0.09%
2018/03/14	0	0.00	3	10.10	10.15	-3	8,497	-0.04%
2018/03/13	3	10.20	5	10.40	10.15	-2	8,474	-0.02%
2018/03/12	4	10.20	4	10.26	10.30	0	8,410	0.00%
2018/03/09	1	9.86	2	9.87	9.92	-1	8,149	-0.01%
2018/03/08	5	10.24	43	10.24	10.05	-38	8,080	-0.47%
2018/03/07	6	10.08	12	10.14	10.15	-6	7,635	-0.08%
2018/03/06	66	9.35	1	9.30	9.27	65	7,659	0.85%
2018/03/05	11	9.41	0	0.00	9.31	11	7,890	0.14%
2018/03/02	0	0.00	30	9.37	9.40	-30	7,816	-0.38%
2018/03/01	20	9.41	1	9.23	9.55	19	7,760	0.24%
2018/02/27	0	0.00	64	9.18	9.08	-64	7,820	-0.82%
2018/02/26	15	9.27	6	9.20	9.12	9	7,850	0.11%
2018/02/23	17	9.14	0	0.00	9.21	17	7,688	0.22%
2018/02/22	27	8.75	1	8.55	8.97	26	7,626	0.34%
2018/02/21	15	8.46	0	0.00	8.52	15	7,640	0.20%
2018/02/12	2	8.16	0	0.00	8.21	2	7,613	0.03%
2018/02/09	4	8.06	0	0.00	8.30	4	7,568	0.05%
2018/02/08	2	8.47	3	8.62	8.45	-1	7,520	-0.01%
2018/02/07	3	8.84	0	0.00	8.64	3	7,487	0.04%
2018/02/05	0	0.00	30	9.11	9.31	-30	7,563	-0.40%
2018/02/02	0	0.00	41	9.66	9.61	-41	7,551	-0.54%
2018/02/01	40	9.96	3	10.35	9.85	37	7,617	0.49%
2018/01/31	1	10.10	13	10.11	10.10	-12	7,394	-0.16%
2018/01/30	43	10.75	12	10.80	10.40	31	7,169	0.43%
2018/01/29	47	10.68	10	10.78	11.05	37	6,499	0.57%
2018/01/26	17	9.96	4	9.77	10.05	13	5,812	0.22%
2018/01/25	10	9.60	7	9.44	9.27	3	5,358	0.06%
2018/01/24	3	9.35	3	9.38	9.36	0	5,212	0.00%
2018/01/22	5	9.20	0	0.00	9.12	5	5,176	0.10%
2018/01/19	0	0.00	6.3	9.27	9.20	-6.3	5,415	-0.12%
2018/01/18	0	0.00	0.9	9.22	9.28	-0.9	5,457	-0.02%
2018/01/11	10	9.10	0	0.00	9.10	10	6,019	0.17%
2018/01/09	0	0.00	2	9.13	9.09	-2	7,179	-0.03%
2018/01/08	3	9.62	13	9.48	9.28	-10	7,609	-0.13%
2018/01/05	0	0.00	10	9.39	9.36	-10	7,690	-0.13%
2018/01/04	1	9.17	1	9.15	9.15	0	7,764	0.00%