矽統 (2363)-德信-中正券商分點個股進出

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
57.6
漲跌
▼1.2
漲幅
-2.04%
成交量
30,568張
產業
上市半導體類股
785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－德信-中正券商分點個股進出

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

德信-中正券商分點個股進出
德信-中正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
2024/06/14	19	58.05	15	58.03	57.60	4	53,765	0.01%
2024/06/13	5	57.22	7	58.19	58.80	-2	53,423	0.00%
2024/06/12	2	56.20	3	55.93	55.80	-1	53,063	0.00%
2024/06/11	2	56.65	7	56.30	55.60	-5	53,110	-0.01%
2024/06/07	0	0.00	1	56.60	56.50	-1	53,049	0.00%
2024/06/06	3.4	55.97	1	56.00	55.70	2.4	52,977	0.00%
2024/06/05	3	56.47	16	57.00	56.50	-13	52,794	-0.02%
2024/06/04	3	58.77	1	58.30	58.10	2	52,784	0.00%
2024/06/03	1	56.80	2	56.30	57.50	-1	52,481	0.00%
2024/05/31	6	57.70	7	58.09	57.10	-1	52,152	0.00%
2024/05/30	20.3	59.45	17	60.03	58.20	3.3	51,785	0.01%
2024/05/29	18	61.43	16	60.44	59.80	2	51,437	0.00%
2024/05/28	32	62.08	11	62.47	60.80	21	51,076	0.04%
2024/05/27	61.3	64.29	76.8	65.50	62.30	-15.5	49,868	-0.03%
2024/05/24	58	62.06	66.4	63.58	62.30	-8.4	48,359	-0.02%
2024/05/23	12	59.65	4	60.85	59.40	8	47,251	0.02%
2024/05/22	4	61.35	9	61.31	61.70	-5	46,763	-0.01%
2024/05/21	12	60.78	14	60.94	60.20	-2	46,145	0.00%
2024/05/20	39	61.48	47	61.80	61.00	-8	45,507	-0.02%
2024/05/17	68	60.15	62	60.74	61.00	6	44,142	0.01%
2024/05/16	56.3	60.52	49	59.03	58.70	7.3	42,708	0.02%
2024/05/15	32.6	59.52	26	60.68	59.20	6.6	42,317	0.02%
2024/05/14	10.1	58.41	12	59.24	59.30	-2	41,266	0.00%
2024/05/13	43	55.13	44	55.65	55.70	-1	40,136	0.00%
2024/05/10	35.4	55.45	35	55.50	55.20	0.4	39,554	0.00%
2024/05/09	48	58.73	46	58.19	56.20	2	39,145	0.01%
2024/05/08	49.5	58.21	44	58.49	59.10	5.5	38,130	0.01%
2024/05/07	50	54.83	44	55.85	55.00	6	36,982	0.02%
2024/05/06	0	0.00	5	56.60	57.60	-5	36,235	-0.01%
2024/05/03	72.4	57.71	71	57.22	56.20	1.4	35,684	0.00%
2024/05/02	60	59.41	64	59.78	58.10	-4	34,469	-0.01%
2024/04/30	64	61.84	53	61.21	61.80	11	33,322	0.03%
2024/04/29	50.3	64.57	26	65.00	61.90	24.3	31,505	0.08%
2024/04/26	4	72.80	5	71.44	68.60	-1	29,997	0.00%
2024/04/25	1	72.00	16.2	71.71	72.60	-15.2	29,657	-0.05%
2024/04/24	3.2	67.94	0.5	68.50	70.00	2.7	29,439	0.01%
2024/04/23	0	0.00	1	61.80	64.50	-1	29,290	0.00%
2024/04/22	2	66.95	0	0.00	63.20	2	29,103	0.01%
2024/04/19	8	65.41	4	66.48	68.20	4	28,760	0.01%
2024/04/18	1	72.50	6.2	72.56	69.20	-5.2	28,176	-0.02%
2024/04/17	1	67.40	8.6	67.79	68.90	-7.6	27,846	-0.03%
2024/04/16	0	0.00	4	62.10	63.00	-4	27,594	-0.01%
2024/04/15	17	61.12	6	61.35	62.00	11	27,808	0.04%
2024/04/12	101	61.36	93	61.53	61.40	8	27,415	0.03%	大買/
2024/04/11	13	56.27	25	56.48	58.50	-12	22,059	-0.05%
2024/04/10	27	51.68	28	51.39	53.20	-1	19,819	-0.01%
2024/04/09	9.2	49.71	45.4	50.28	50.60	-36.2	17,036	-0.21%
2024/04/08	0	0.00	5	46.05	46.05	-5	14,346	-0.03%
2024/04/03	1	41.90	27	41.90	41.90	-26	14,281	-0.18%
2024/04/02	1	38.10	0	0.00	38.10	1	14,273	0.01%
2024/03/29	10	37.77	0	0.00	37.85	10	14,588	0.07%
2024/03/28	4	37.95	0	0.00	37.50	4	14,715	0.03%
2024/03/27	9	38.51	0	0.00	38.15	9	14,831	0.06%
2024/03/26	2	39.15	0	0.00	38.75	2	15,002	0.01%
2024/03/25	2	39.80	0	0.00	39.65	2	15,320	0.01%
2024/03/21	2	39.18	1	39.60	39.60	1	16,151	0.01%
2024/03/18	1	39.15	3	38.85	39.35	-2	23,371	-0.01%
2024/03/15	10	39.08	10	39.15	39.00	0	23,636	0.00%
2024/03/14	9	39.92	9	39.40	39.45	0	23,890	0.00%
2024/03/11	2	40.53	1	40.70	40.70	1	24,409	0.00%
2024/03/08	13	41.21	3	40.90	40.65	10	24,725	0.04%
2024/03/07	4	42.29	10	42.05	41.65	-6	25,018	-0.02%
2024/03/04	5	44.24	1	44.80	43.35	4	26,196	0.02%
2024/03/01	6	43.78	4	44.91	43.60	2	26,463	0.01%
2024/02/29	7	43.16	1	43.05	43.05	6	26,553	0.02%
2024/02/27	18.4	44.76	34	46.53	43.80	-15.6	26,962	-0.06%
2024/02/26	7	45.99	26	45.51	45.85	-19	26,527	-0.07%
2024/02/23	4	43.18	0	0.00	42.70	4	27,032	0.01%
2024/02/22	10	44.05	10	44.70	44.00	0	27,709	0.00%
2024/02/21	3	44.00	0	0.00	44.00	3	28,781	0.01%
2024/02/20	2	43.55	1	43.50	43.50	1	29,589	0.00%
2024/02/19	1	44.65	1	44.30	44.30	0	30,259	0.00%
2024/02/16	11	44.95	9	44.91	44.95	2	31,962	0.01%
2024/02/15	1	42.35	9	43.64	43.70	-8	32,241	-0.02%
2024/02/05	3	40.90	3	41.05	40.85	0	32,947	0.00%
2024/02/02	1	42.50	1	43.00	41.70	0	34,557	0.00%
2024/01/31	6	41.56	0	0.00	41.40	6	38,751	0.02%
2024/01/30	6	41.99	1	41.85	41.85	5	39,939	0.01%
2024/01/26	7	42.38	3	42.35	42.15	4	45,394	0.01%
2024/01/25	5	43.30	0	0.00	43.15	5	45,917	0.01%
2024/01/23	3	43.55	3	44.00	43.85	0	46,247	0.00%
2024/01/22	2	44.33	20	44.26	44.15	-18	46,243	-0.04%
2024/01/19	0	0.00	6	42.23	42.25	-6	46,066	-0.01%
2024/01/18	9	41.87	0	0.00	41.30	9	46,109	0.02%
2024/01/17	5	41.88	3	42.52	42.25	2	46,249	0.00%
2024/01/16	1	41.85	0	0.00	41.65	1	46,486	0.00%
2024/01/15	5	42.90	1	43.00	42.50	4	46,682	0.01%
2024/01/12	1	43.00	1	42.60	42.55	0	47,017	0.00%
2024/01/10	3	41.80	4	42.94	43.20	-1	48,193	0.00%
2024/01/09	8	42.30	5	41.13	41.60	3	52,678	0.01%
2024/01/08	2	45.33	1	44.80	44.80	1	55,091	0.00%
2024/01/05	3	45.70	0	0.00	45.25	3	60,292	0.00%
2024/01/04	8	46.01	0	0.00	45.70	8	63,654	0.01%
2024/01/03	4	46.34	9	46.56	46.65	-5	65,226	-0.01%
2024/01/02	1	45.10	0	0.00	45.15	1	65,954	0.00%
2023/12/29	7	45.60	0	0.00	45.60	7	66,789	0.01%
2023/12/28	11	45.92	0	0.00	45.65	11	67,321	0.02%
2023/12/27	2	46.75	2	46.38	46.35	0	67,758	0.00%
2023/12/26	2	46.25	0	0.00	45.85	2	68,886	0.00%
2023/12/25	5	46.00	0	0.00	45.60	5	70,021	0.01%
2023/12/22	1	46.75	1	46.05	46.05	0	70,595	0.00%
2023/12/21	0	0.00	4	46.53	46.40	-4	71,691	-0.01%
2023/12/20	0	0.00	10	47.50	47.45	-10	72,703	-0.01%
2023/12/19	1	46.65	3	46.50	46.90	-2	73,667	0.00%
2023/12/18	7	46.36	2	47.00	46.20	5	74,138	0.01%
2023/12/15	27.5	50.25	13	48.88	47.50	14.5	74,603	0.02%
2023/12/14	33	51.38	104	50.98	52.00	-71	72,209	-0.10%	大賣/
2023/12/13	45	46.47	16	46.92	47.35	29	71,735	0.04%
2023/12/12	6	45.93	1	46.35	45.35	5	73,351	0.01%
2023/12/11	1	44.60	1	44.60	46.00	0	74,654	0.00%
2023/12/08	1	45.05	5	44.90	44.85	-4	75,374	-0.01%
2023/12/07	2	45.45	0	0.00	44.90	2	76,947	0.00%
2023/12/06	6	46.20	4	46.19	45.80	2	79,140	0.00%
2023/12/05	4	46.04	6	45.88	45.85	-2	80,470	0.00%
2023/12/04	5	48.40	0	0.00	47.40	5	81,221	0.01%
2023/12/01	2	48.63	2	48.95	48.30	0	83,022	0.00%
2023/11/30	4	48.46	1	48.50	48.50	3	84,404	0.00%
2023/11/29	6	48.73	5	48.02	48.00	1	85,866	0.00%
2023/11/28	7	47.56	15	47.71	48.40	-8	89,205	-0.01%
2023/11/27	5	47.15	6	46.86	46.10	-1	90,643	0.00%
2023/11/24	4	47.68	1	48.60	47.00	3	93,327	0.00%
2023/11/22	34	50.69	34	50.39	50.30	0	96,878	0.00%
2023/11/21	9	50.36	13	50.01	49.35	-4	98,689	0.00%
2023/11/20	24	50.01	31	50.05	49.60	-7	102,740	-0.01%
2023/11/17	7.5	49.08	12	48.94	49.00	-4.5	103,925	0.00%
2023/11/16	7	48.08	32	48.15	48.50	-25	105,989	-0.02%
2023/11/15	26	48.07	38.2	47.94	48.15	-12.2	107,828	-0.01%
2023/11/14	9	45.90	15	46.13	45.70	-6	109,022	-0.01%
2023/11/13	31	45.01	34	45.24	45.40	-3	109,394	0.00%
2023/11/10	58.3	45.25	80	45.26	45.10	-21.7	109,625	-0.02%
2023/11/09	54	44.66	18	44.97	44.15	36	109,470	0.03%
2023/11/08	38	49.44	23	50.26	49.00	15	108,731	0.01%
2023/11/07	14	53.44	9.1	53.67	52.80	4.9	107,853	0.00%
2023/11/06	35.3	52.00	20	53.08	53.70	15.3	107,781	0.01%
2023/11/03	49.3	54.84	21	55.08	52.30	28.3	106,883	0.03%
2023/11/02	8	55.85	8	56.05	58.10	0	103,784	0.00%
2023/11/01	4	50.31	35	51.48	53.40	-31	103,252	-0.03%
2023/10/31	3	51.57	7	51.99	49.80	-4	103,057	0.00%
2023/10/30	4	50.68	17	51.45	51.60	-13	103,103	-0.01%
2023/10/27	44	50.83	6	50.75	50.00	38	103,762	0.04%
2023/10/26	9	52.12	3	52.60	51.70	6	103,820	0.01%
2023/10/25	1	53.10	7.6	53.87	53.00	-6.6	103,793	-0.01%
2023/10/24	9	51.56	1	51.60	51.90	8	103,586	0.01%
2023/10/23	1.3	53.81	12	54.61	54.00	-10.7	103,079	-0.01%
2023/10/20	15	53.15	20	53.91	53.70	-5	102,750	0.00%
2023/10/19	5.8	49.42	12	50.58	53.40	-6.2	102,321	-0.01%
2023/10/18	20	51.54	7	50.16	49.50	13	101,714	0.01%
2023/10/17	64	52.67	77	53.15	54.10	-13	100,798	-0.01%
2023/10/16	45	48.36	29	48.57	49.95	16	96,026	0.02%
2023/10/13	42	44.86	58	45.45	47.70	-16	92,963	-0.02%
2023/10/12	62	43.71	51	43.97	44.95	11	87,730	0.01%
2023/10/11	42	39.73	66	39.70	40.90	-24	84,240	-0.03%
2023/10/06	53	37.71	25	37.67	37.20	28	82,489	0.03%
2023/10/05	12	37.78	14	38.14	37.95	-2	81,453	0.00%
2023/10/04	20	36.36	39	37.16	37.35	-19	80,502	-0.02%
2023/10/03	14	36.30	29	36.58	36.40	-15	79,845	-0.02%
2023/10/02	47	37.26	9	38.21	36.50	38	79,262	0.05%
2023/09/28	33	38.22	119	38.31	37.75	-86	77,939	-0.11%	大賣/
2023/09/27	25	37.44	36	37.87	38.00	-11	76,725	-0.01%
2023/09/26	23	37.96	21	37.64	37.35	2	75,989	0.00%
2023/09/25	20	37.48	51	37.77	37.70	-31	74,687	-0.04%
2023/09/22	68	36.80	61	37.30	37.55	7	73,425	0.01%
2023/09/21	54	36.63	20	36.91	36.60	34	72,061	0.05%
2023/09/20	53	36.44	50	36.73	36.70	3	71,159	0.00%
2023/09/19	21	36.90	40.4	37.05	37.20	-19.4	70,097	-0.03%
2023/09/18	45	37.63	3	37.10	36.05	42	68,715	0.06%
2023/09/15	11	38.26	57	38.47	38.90	-46	66,004	-0.07%
2023/09/14	3	36.80	31	36.42	37.55	-28	63,884	-0.04%
2023/09/13	35	34.78	55	35.62	36.10	-20	62,170	-0.03%
2023/09/12	25.5	35.84	16	34.83	34.85	9.5	61,057	0.02%
2023/09/11	23.5	37.80	14	37.84	36.40	9.5	59,194	0.02%
2023/09/08	8	37.13	7	37.38	37.80	1	56,743	0.00%
2023/09/07	10	36.77	40	36.99	37.20	-30	55,150	-0.05%
2023/09/06	99	36.81	106	37.45	36.45	-7	53,971	-0.01%	大賣/
2023/09/05	45	35.37	19	35.96	36.60	26	51,580	0.05%
2023/09/04	64	36.39	3	36.62	35.85	61	49,640	0.12%
2023/09/01	53	37.68	48	37.62	37.80	5	47,580	0.01%
2023/08/31	15	35.16	13	35.13	35.50	2	43,695	0.00%
2023/08/30	66	33.21	71.3	34.22	34.45	-5.3	41,668	-0.01%
2023/08/29	33	34.41	15.1	34.34	33.60	17.9	38,568	0.05%
2023/08/28	100.1	33.50	29	33.84	33.45	71.1	34,809	0.20%
2023/08/25	36	34.45	29	35.02	33.70	7	33,163	0.02%
2023/08/24	75	34.70	212	34.69	34.30	-137	30,072	-0.46%	大賣/鉅額交易
2023/08/23	102	31.37	21.4	32.30	33.00	80.6	25,165	0.32%	大買/
2023/08/22	188	30.20	118	29.82	30.00	70	22,764	0.31%	大買/大賣/
2023/08/21	7	27.74	26.1	28.18	29.00	-19.1	19,741	-0.10%
2023/08/18	50	27.86	22	27.57	26.40	28	16,996	0.16%
2023/08/17	13	25.06	35.4	25.74	26.40	-22.4	13,919	-0.16%
2023/08/16	27	24.88	30	24.10	24.00	-3	12,651	-0.02%
2023/08/15	25	25.69	74	25.91	25.70	-49	11,336	-0.43%
2023/08/14	75	25.39	48	24.64	25.75	27	9,722	0.28%
2023/08/11	32	23.49	42	23.80	24.00	-10	7,896	-0.13%
2023/08/10	67	23.35	64	23.42	23.25	3	6,754	0.04%
2023/08/09	16	22.01	13	22.27	22.45	3	5,538	0.05%
2023/08/08	5	20.79	7	20.48	21.30	-2	4,467	-0.04%
2023/08/04	0	0.00	1	19.40	19.35	-1	3,829	-0.03%
2023/08/02	11	19.51	0.2	20.20	19.50	10.8	3,726	0.29%
2023/08/01	1	20.40	2.1	20.66	20.40	-1.1	3,400	-0.03%
2023/07/31	0	0.00	7.9	20.20	20.20	-7.9	2,502	-0.32%
2023/07/28	3	18.20	0	0.00	18.40	3	2,135	0.14%
2023/07/27	0	0.00	1	17.60	17.95	-1	1,965	-0.05%
2023/07/26	1	17.25	0	0.00	17.10	1	1,877	0.05%
2023/07/18	0	0.00	1	18.00	18.00	-1	1,774	-0.06%
2023/07/14	0	0.00	30	16.70	16.75	-30	1,578	-1.90%
2023/07/13	0	0.00	13.8	16.84	16.70	-13.8	1,575	-0.87%
2023/07/12	10	17.00	0	0.00	16.90	10	1,568	0.64%
2023/07/06	2	18.60	10	18.70	18.55	-8	1,457	-0.55%
2023/07/05	0	0.00	1	18.80	18.85	-1	1,370	-0.07%
2023/07/04	0	0.00	8	18.49	18.55	-8	1,278	-0.63%
2023/06/30	0	0.00	0.1	18.20	18.25	-0.1	1,224	-0.01%
2023/06/29	0	0.00	10	18.05	18.05	-10	1,218	-0.82%
2023/06/15	0.1	18.15	0	0.00	18.25	0.1	1,202	0.01%
2023/06/14	3	18.27	0	0.00	18.30	3	1,220	0.25%
2023/06/06	0	0.00	2	17.90	17.90	-2	1,240	-0.16%
2023/06/02	2	17.60	0	0.00	17.70	2	1,290	0.16%
2023/05/26	2	17.50	0	0.00	17.55	2	1,506	0.13%
2023/05/25	10	17.50	0	0.00	17.50	10	1,654	0.60%
2023/05/18	0	0.00	1	17.65	17.65	-1	1,697	-0.06%
2023/05/12	0	0.00	2	17.05	17.15	-2	1,722	-0.12%
2023/04/17	2	18.50	2	18.50	18.50	0	2,164	0.00%
2023/04/13	13	18.75	4	18.75	18.75	9	2,174	0.41%
2023/04/11	10	18.70	0	0.00	18.70	10	2,193	0.46%
2023/04/10	10	18.80	0	0.00	18.75	10	2,272	0.44%
2023/04/07	2	18.80	2	18.80	18.80	0	2,382	0.00%
2023/03/30	3	18.70	3	18.65	18.65	0	2,381	0.00%
2023/03/28	3	18.95	3	18.60	18.60	0	2,393	0.00%
2023/03/27	3	18.80	3	18.90	18.90	0	2,399	0.00%
2023/03/23	2	18.85	2.9	18.83	18.85	-0.9	2,404	-0.04%
2023/03/22	3	18.90	3	18.90	18.90	0	2,514	0.00%
2023/03/20	4	18.78	4	18.75	18.75	0	2,493	0.00%
2023/03/16	2	18.45	2	18.10	18.10	0	2,482	0.00%
2023/03/15	3	18.65	3	18.40	18.40	0	2,485	0.00%
2023/03/09	0	0.00	2	19.05	18.90	-2	2,567	-0.08%
2023/03/07	3	18.60	3	18.80	18.80	0	2,610	0.00%
2023/03/03	3	18.75	2	18.70	18.70	1	2,542	0.04%
2023/03/02	0	0.00	10	18.50	18.50	-10	2,473	-0.40%
2023/02/24	0	0.00	1	18.75	18.45	-1	2,439	-0.04%
2023/02/23	10	18.70	0	0.00	18.80	10	2,341	0.43%
2023/02/20	0	0.00	5	18.15	18.15	-5	2,224	-0.22%
2023/02/17	0	0.00	5	17.70	17.90	-5	2,257	-0.22%
2023/02/16	3	17.70	4	17.80	17.80	-1	2,274	-0.04%
2023/02/15	2	17.75	2	17.65	17.65	0	2,368	0.00%
2023/02/14	3	17.75	3	17.80	17.80	0	2,387	0.00%
2023/02/10	0	0.00	5	17.75	17.60	-5	2,507	-0.20%
2023/02/09	0	0.00	3	17.95	17.95	-3	2,568	-0.12%
2023/02/08	5	18.26	2	18.25	18.25	3	2,557	0.12%
2023/02/07	3	17.90	0	0.00	18.00	3	2,521	0.12%
2023/02/06	8	17.92	3	17.85	17.85	5	2,516	0.20%
2023/02/03	7	18.24	2	18.10	18.10	5	2,512	0.20%
2023/02/02	4	18.20	23	17.90	18.45	-19	2,443	-0.78%
2023/02/01	1	17.35	1	17.30	17.35	0	2,258	0.00%
2023/01/31	1	17.25	1	17.30	17.30	0	2,247	0.00%
2023/01/30	0	0.00	1	17.15	17.15	-1	2,226	-0.04%
2023/01/17	2	16.60	3	16.68	16.70	-1	2,192	-0.05%
2023/01/12	2	16.90	2	16.65	16.65	0	2,216	0.00%
2023/01/09	0	0.00	7	17.00	16.85	-7	2,240	-0.31%
2022/12/29	2	16.25	0	0.00	16.25	2	2,268	0.09%
2022/12/28	6	16.75	0	0.00	16.60	6	2,261	0.26%
2022/12/13	0	0.00	1	16.60	16.60	-1	2,012	-0.05%
2022/12/06	5	17.18	5	16.95	16.95	0	2,003	0.00%
2022/12/05	9	17.72	9	17.55	17.55	0	1,984	0.00%
2022/12/02	3	17.65	3	17.80	17.80	0	1,973	0.00%
2022/12/01	14	17.74	3	17.65	17.65	11	1,981	0.55%
2022/11/30	0	0.00	1	17.85	17.85	-1	1,926	-0.05%
2022/11/17	0	0.00	1	17.10	17.10	-1	2,012	-0.05%
2022/11/16	0	0.00	1	16.95	16.95	-1	2,135	-0.05%
2022/11/15	1	17.05	5	17.10	17.15	-4	2,192	-0.18%
2022/11/11	16	16.89	0	0.00	16.65	16	2,209	0.72%
2022/11/10	0	0.00	1	16.45	16.50	-1	2,179	-0.05%
2022/11/09	1	16.40	1	16.30	16.40	0	2,258	0.00%
2022/11/07	1	16.15	0	0.00	16.25	1	2,359	0.04%
2022/11/02	4	15.60	0	0.00	15.55	4	2,456	0.16%
2022/10/31	1	15.30	1	15.15	15.20	0	2,460	0.00%
2022/10/11	0	0.00	1	16.15	16.15	-1	2,555	-0.04%
2022/10/04	0	0.00	1	17.15	17.20	-1	2,616	-0.04%
2022/09/30	0	0.00	0.1	16.75	16.80	-0.1	2,643	0.00%
2022/09/28	3	17.30	3	16.60	16.60	0	2,681	0.00%
2022/09/27	0.8	17.55	0	0.00	17.60	0.8	2,671	0.03%
2022/09/14	3	18.70	3	18.85	18.85	0	2,857	0.00%
2022/09/07	0	0.00	1	18.50	18.45	-1	2,957	-0.03%
2022/09/06	6	19.33	5	18.85	18.85	1	2,947	0.03%
2022/09/02	0	0.00	2	19.90	19.90	-2	2,952	-0.07%
2022/09/01	5	20.03	2	20.10	20.10	3	2,954	0.10%
2022/08/31	5	20.20	2	20.15	20.15	3	2,949	0.10%
2022/08/30	0.1	20.25	0	0.00	20.25	0.1	2,952	0.00%
2022/08/23	2	23.85	0	0.00	23.70	2	2,825	0.07%
2022/08/22	1	23.80	2	23.80	23.90	-1	2,700	-0.04%
2022/08/19	0	0.00	1	23.70	23.70	-1	2,623	-0.04%
2022/08/17	0	0.00	2	23.40	23.35	-2	2,544	-0.08%
2022/08/15	3	22.45	1	22.90	22.95	2	2,403	0.08%
2022/08/11	1	20.95	1	21.50	21.20	0	2,207	0.00%
2022/08/04	0	0.00	1	19.40	19.30	-1	2,122	-0.05%
2022/07/29	1	19.80	0	0.00	19.80	1	2,147	0.05%
2022/07/26	2	19.60	0	0.00	19.45	2	2,161	0.09%
2022/07/21	2	20.20	3	20.30	20.30	-1	2,374	-0.04%
2022/07/20	2	19.98	1	19.95	19.75	1	2,325	0.04%
2022/06/24	1	20.50	0	0.00	20.30	1	2,159	0.05%
2022/06/23	0	0.00	0.3	21.05	20.45	-0.3	2,159	-0.01%
2022/06/01	0	0.00	0.1	23.35	23.40	-0.1	2,941	0.00%
2022/05/31	0	0.00	5	23.00	23.15	-5	2,938	-0.17%
2022/05/23	0	0.00	1	23.30	23.25	-1	3,180	-0.03%
2022/05/17	1	22.85	0	0.00	23.05	1	3,238	0.03%
2022/05/10	0	0.00	2	22.00	22.65	-2	3,336	-0.06%
2022/04/29	1	22.90	1	22.70	22.40	0	3,637	0.00%
2022/04/28	2	22.80	1	22.90	22.45	1	3,647	0.03%
2022/04/22	0	0.00	0.4	23.40	23.15	-0.4	3,589	-0.01%
2022/04/19	0.2	23.25	0	0.00	23.25	0.2	3,702	0.01%
2022/04/13	1	23.45	1	23.65	23.65	0	3,976	0.00%
2022/04/12	1	23.15	1	22.90	22.90	0	4,020	0.00%
2022/03/24	0	0.00	1	24.10	24.30	-1	4,797	-0.02%
2022/03/23	10	24.53	5.6	24.42	24.35	4.4	4,820	0.09%
2022/03/17	0	0.00	1	23.95	23.90	-1	4,886	-0.02%
2022/03/16	0	0.00	2	23.55	23.60	-2	4,945	-0.04%
2022/03/14	3	23.98	2.2	23.93	24.00	0.8	5,213	0.02%
2022/03/11	0	0.00	9.5	23.44	23.40	-9.5	5,234	-0.18%
2022/03/10	9	22.55	1	22.55	22.55	8	5,241	0.15%
2022/03/03	0	0.00	5	23.45	23.30	-5	6,976	-0.07%
2022/03/02	1	23.15	0	0.00	23.20	1	7,202	0.01%
2022/02/16	1	23.40	1	23.50	23.35	0	10,815	0.00%
2022/02/15	0	0.00	2.1	23.05	22.95	-2.1	11,058	-0.02%
2022/02/14	1	23.00	0	22.95	22.80	1	11,312	0.01%
2022/02/10	0	0.00	1	24.20	23.85	-1	11,848	-0.01%
2022/02/09	1	23.85	1	23.90	23.95	0	12,061	0.00%
2022/02/08	0	23.30	0	0.00	23.35	0	12,303	0.00%
2022/02/07	1	22.35	2	22.35	22.80	-1	12,341	-0.01%
2022/01/26	7	22.30	17	22.31	22.35	-10	12,459	-0.08%
2022/01/25	2	22.85	0	0.00	22.80	2	12,781	0.02%
2022/01/24	1	23.10	0	0.00	23.20	1	12,900	0.01%
2022/01/20	2	24.30	0	0.00	24.30	2	13,139	0.02%
2022/01/18	1	24.75	0	0.00	24.50	1	13,490	0.01%
2022/01/17	2	24.60	2	24.70	24.70	0	13,597	0.00%
2022/01/14	0.2	24.10	0	0.00	24.05	0.2	13,645	0.00%
2022/01/13	0	0.00	3	24.15	24.35	-3	13,738	-0.02%
2022/01/12	0	0.00	32.4	23.95	23.90	-32.4	13,806	-0.23%
2022/01/11	2	24.20	0	0.00	23.85	2	13,874	0.01%
2022/01/07	1	24.35	11	24.60	24.45	-10	14,101	-0.07%
2022/01/05	2	25.20	0	0.00	25.20	2	14,173	0.01%
2022/01/03	1	25.70	5	25.84	25.75	-4	14,271	-0.03%
2021/12/30	13	26.25	10	26.27	26.30	3	14,351	0.02%
2021/12/29	0	0.00	1	26.00	25.90	-1	14,346	-0.01%
2021/12/28	1	26.15	7	26.16	25.80	-6	14,537	-0.04%
2021/12/27	0	0.00	1	25.80	25.80	-1	14,593	-0.01%
2021/12/24	0	0.00	5	25.65	25.50	-5	14,676	-0.03%
2021/12/23	0.1	25.60	0	0.00	25.50	0.1	14,750	0.00%
2021/12/22	1.1	25.27	0	0.00	25.25	1.1	14,909	0.01%
2021/12/20	1	25.00	0	0.00	25.10	1	14,974	0.01%
2021/12/16	1	25.75	1	25.60	25.60	0	15,187	0.00%
2021/12/15	1	25.30	1	25.60	25.55	0	15,263	0.00%
2021/12/14	5	25.15	0	0.00	25.20	5	15,406	0.03%
2021/12/13	1	25.65	3	25.70	25.70	-2	15,642	-0.01%
2021/12/10	1	25.75	1	26.00	25.55	0	15,772	0.00%
2021/12/09	1	26.10	7	26.07	26.05	-6	15,881	-0.04%
2021/12/08	10	26.95	5	26.40	26.25	5	16,054	0.03%
2021/12/06	4	26.55	0	0.00	26.65	4	17,210	0.02%
2021/12/03	0	0.00	9	26.78	26.75	-9	17,898	-0.05%
2021/12/02	15	26.86	11	26.95	26.05	4	18,893	0.02%
2021/12/01	6	25.98	5	26.67	26.85	1	21,956	0.00%
2021/11/30	1	25.60	3	26.05	25.75	-2	23,630	-0.01%
2021/11/29	6	24.99	1	25.05	24.85	5	24,182	0.02%
2021/11/26	10	25.25	7	25.84	25.20	3	24,439	0.01%
2021/11/25	1	25.85	0	0.00	25.55	1	24,500	0.00%
2021/11/24	1	25.60	5	25.40	25.70	-4	24,757	-0.02%
2021/11/23	2	25.83	1.2	25.75	25.55	0.8	24,868	0.00%
2021/11/22	15	26.65	5	26.50	26.00	10	25,040	0.04%
2021/11/19	20	26.69	50	27.67	26.60	-30	25,143	-0.12%
2021/11/18	6.4	26.19	2.2	26.02	26.00	4.1	23,899	0.02%
2021/11/17	7	26.21	16	26.69	26.60	-9	24,198	-0.04%
2021/11/16	3	25.92	5	25.91	25.75	-2	23,951	-0.01%
2021/11/15	5	25.42	5	25.54	25.50	0	23,867	0.00%
2021/11/12	4	25.26	2	25.00	25.00	2	24,105	0.01%
2021/11/11	1	25.45	9	25.58	25.45	-8	24,211	-0.03%
2021/11/10	1	24.80	1	24.90	24.85	0	24,325	0.00%
2021/11/09	9	25.34	2	26.08	25.25	7	24,701	0.03%
2021/11/08	1	25.20	2	25.38	25.40	-1	24,982	0.00%
2021/11/05	31	25.28	42	25.23	25.25	-11	25,683	-0.04%
2021/11/04	2	24.75	0	0.00	24.45	2	26,515	0.01%
2021/11/02	2	24.60	4	25.13	24.30	-2	28,902	-0.01%
2021/11/01	2	24.45	13	24.48	24.45	-11	31,450	-0.03%
2021/10/29	10	23.90	0	0.00	23.90	10	33,638	0.03%
2021/10/27	3	24.55	3	24.85	24.85	0	35,551	0.00%
2021/10/26	3	24.63	3	24.57	24.20	0	37,758	0.00%
2021/10/22	0	0.00	10	23.85	24.40	-10	38,221	-0.03%
2021/10/21	0	0.00	2	24.07	23.85	-2	38,369	-0.01%
2021/10/20	10	24.20	11	24.28	24.05	-1	38,612	0.00%
2021/10/15	18	23.87	17	24.26	23.85	1	39,725	0.00%
2021/10/14	1	23.10	0	0.00	23.15	1	39,654	0.00%
2021/10/13	1	22.80	0.6	22.85	22.80	0.4	39,685	0.00%
2021/10/08	1	24.60	0	0.00	24.25	1	39,992	0.00%
2021/10/07	1	24.85	0	0.00	24.65	1	40,374	0.00%
2021/10/06	5.8	24.06	0	0.00	24.10	5.8	41,904	0.01%
2021/10/05	1.8	23.83	49	22.53	24.00	-47.2	43,296	-0.11%
2021/10/04	2	23.30	1	23.25	23.00	1	43,223	0.00%
2021/10/01	12	24.64	0	0.00	24.10	12	43,315	0.03%
2021/09/30	3	25.30	0	0.00	25.30	3	43,355	0.01%
2021/09/29	10	25.06	2	25.30	24.90	8	43,544	0.02%
2021/09/28	4	26.16	0	0.00	26.05	4	44,063	0.01%
2021/09/27	3	26.57	3	26.95	26.50	0	44,114	0.00%
2021/09/24	3	26.87	5	26.78	26.80	-2	44,145	0.00%
2021/09/23	2	26.80	0	0.00	26.25	2	44,083	0.00%
2021/09/22	10	26.11	5	25.99	26.05	5	44,133	0.01%
2021/09/17	5	26.82	4	27.00	27.00	1	44,073	0.00%
2021/09/16	0	0.00	1	27.70	26.80	-1	43,959	0.00%
2021/09/15	0	0.00	2	27.15	26.85	-2	43,793	0.00%
2021/09/14	14	27.28	33	27.34	27.15	-19	43,716	-0.04%
2021/09/13	12	27.45	1	27.60	27.30	11	43,573	0.03%
2021/09/10	1	27.95	1	27.95	27.95	0	43,362	0.00%
2021/09/09	45	27.96	45	27.80	27.75	0	42,888	0.00%
2021/09/08	76	27.48	32	27.63	27.05	44	42,075	0.10%
2021/09/07	41	28.49	46	28.90	28.40	-5	41,379	-0.01%
2021/09/06	66	29.39	133	29.37	30.20	-67	40,346	-0.17%	大賣/
2021/09/03	83	27.87	142	27.61	28.80	-59	36,730	-0.16%	大賣/
2021/09/02	56	27.45	575	27.65	26.20	-519	34,741	-1.49%	大賣/鉅額交易
2021/09/01	35	26.84	8	26.55	27.05	27	34,525	0.08%
2021/08/31	9	25.62	4	25.63	25.70	5	34,291	0.01%
2021/08/30	2.3	27.67	2	27.80	27.80	0.3	34,118	0.00%
2021/08/27	0	0.00	1	27.20	27.35	-1	33,923	0.00%
2021/08/26	19	27.69	12	27.88	27.20	7	34,011	0.02%
2021/08/25	15.4	27.23	16	27.62	27.00	-0.6	33,962	0.00%
2021/08/24	17	26.84	17	27.14	26.65	0	33,608	0.00%
2021/08/23	25	26.61	23	26.51	26.95	2	33,387	0.01%
2021/08/20	6	24.82	5	24.85	24.80	1	33,119	0.00%
2021/08/19	9	24.88	6	24.93	24.60	3	33,003	0.01%
2021/08/18	8.3	24.87	16	24.49	25.70	-7.7	33,223	-0.02%
2021/08/17	5	24.82	4	25.54	24.10	1	33,752	0.00%
2021/08/16	2	25.00	2	25.55	24.90	0	33,505	0.00%
2021/08/13	11	25.97	6	25.65	25.55	5	33,200	0.02%
2021/08/12	56	27.38	39	27.16	26.90	17	32,832	0.05%
2021/08/11	39	26.91	25	27.25	26.50	14	32,317	0.04%
2021/08/10	68	28.05	60	28.14	28.10	8	31,599	0.03%
2021/08/09	32	29.83	32	29.85	29.35	0	30,664	0.00%
2021/08/06	38	29.89	39.7	29.78	29.25	-1.7	29,741	-0.01%
2021/08/05	291	30.21	107	30.73	30.65	184	28,528	0.64%	大買/大賣/鉅額交易
2021/08/04	38.3	28.64	44	28.46	29.00	-5.7	26,027	-0.02%
2021/08/03	43	26.82	51	27.00	27.75	-8	23,989	-0.03%
2021/08/02	20	25.67	2	26.10	25.50	18	22,932	0.08%
2021/07/30	65	26.06	73.2	26.59	25.60	-8.2	22,352	-0.04%
2021/07/29	22.4	24.28	50	24.69	24.65	-27.6	20,122	-0.14%
2021/07/28	15	23.83	0	0.00	23.50	15	19,872	0.08%
2021/07/27	25.7	24.78	3	25.08	24.55	22.7	20,121	0.11%
2021/07/26	1	24.95	16.9	24.78	24.95	-15.9	20,232	-0.08%
2021/07/23	14	24.20	16	24.65	24.15	-2	20,526	-0.01%
2021/07/22	13.3	24.62	14	24.41	24.35	-0.7	21,128	0.00%
2021/07/21	15	24.06	36	23.59	23.80	-21	22,342	-0.09%
2021/07/20	4	22.70	12	22.69	22.70	-8	22,607	-0.04%
2021/07/19	7	23.47	2	23.58	23.45	5	23,761	0.02%
2021/07/16	8	23.66	1	23.95	24.00	7	24,118	0.03%
2021/07/15	0	0.00	4	24.00	24.20	-4	24,197	-0.02%
2021/07/14	13	23.40	5	24.35	23.35	8	24,228	0.03%
2021/07/13	455	25.67	67	25.81	24.50	388	24,184	1.60%	大買/鉅額交易
2021/07/12	14	24.04	30	24.20	24.65	-16	22,801	-0.07%
2021/07/09	0	0.00	1	22.35	22.45	-1	21,461	0.00%
2021/07/08	7	22.56	21	22.75	22.50	-14	21,806	-0.06%
2021/07/06	26	22.17	10	22.26	22.15	16	22,663	0.07%
2021/07/05	16	22.44	3	22.72	22.90	13	22,708	0.06%
2021/07/01	0	0.00	0.6	21.50	21.15	-0.6	22,737	0.00%
2021/06/30	0	0.00	1	21.55	21.55	-1	23,033	0.00%
2021/06/29	0	0.00	1	21.85	21.30	-1	23,082	0.00%
2021/06/28	11	21.79	0	0.00	21.75	11	23,092	0.05%
2021/06/24	0	0.00	1	21.55	21.55	-1	23,252	0.00%
2021/06/23	1	21.40	0	0.00	21.30	1	23,282	0.00%
2021/06/16	1	21.40	2	21.85	21.25	-1	25,304	0.00%
2021/06/15	3	22.05	1	22.05	21.95	2	26,279	0.01%
2021/06/11	0	0.00	3	22.00	21.70	-3	26,200	-0.01%
2021/06/10	1	22.10	3	21.77	21.75	-2	26,202	-0.01%
2021/06/09	9	21.83	6	22.12	21.95	3	26,084	0.01%
2021/06/07	1	20.80	0	0.00	21.05	1	25,482	0.00%
2021/06/03	2	21.80	0	0.00	21.90	2	25,315	0.01%
2021/06/02	17	21.71	16	21.98	21.50	1	25,091	0.00%
2021/06/01	0	0.00	3	21.50	21.45	-3	24,765	-0.01%
2021/05/28	15	21.00	4	21.38	21.15	11	24,555	0.04%
2021/05/27	0	0.00	1	20.80	20.80	-1	24,655	0.00%
2021/05/26	10	20.64	1	21.50	20.75	9	24,700	0.04%
2021/05/25	6	21.09	7	21.16	21.50	-1	24,384	0.00%
2021/05/19	0	0.00	1	19.10	19.55	-1	23,679	0.00%
2021/05/18	2	18.75	0	0.00	18.75	2	23,624	0.01%
2021/05/17	0	0.00	15	17.83	17.05	-15	23,690	-0.06%
2021/05/14	10	19.50	0	0.00	18.70	10	23,551	0.04%
2021/05/12	3	18.97	0	0.00	18.90	3	23,170	0.01%
2021/05/11	6	20.80	2.3	20.76	20.80	3.8	22,941	0.02%
2021/05/10	4	22.25	0	0.00	22.25	4	22,796	0.02%
2021/05/07	15	23.03	10	23.25	23.25	5	22,644	0.02%
2021/05/06	8	22.29	3	22.55	22.15	5	22,446	0.02%
2021/05/05	1	22.65	2	22.80	22.00	-1	22,372	0.00%
2021/05/04	8	22.70	0	0.00	22.50	8	22,259	0.04%
2021/05/03	20	24.16	0	0.00	23.30	20	21,948	0.09%
2021/04/29	35	25.83	30	25.88	25.30	5	22,047	0.02%
2021/04/28	26.2	25.82	0	0.00	26.70	26.2	21,976	0.12%
2021/04/27	35	25.62	24	25.91	26.00	11	22,434	0.05%
2021/04/26	14	24.68	4	24.80	24.80	10	21,944	0.05%
2021/04/23	17	21.79	16	21.93	22.55	1	21,284	0.00%
2021/04/22	2	21.15	2	21.60	20.50	0	20,128	0.00%
2021/04/21	0	0.00	2	20.95	20.90	-2	19,705	-0.01%
2021/04/20	1	21.30	3	21.20	21.20	-2	19,587	-0.01%
2021/04/16	8	20.24	5	20.15	20.55	3	19,257	0.02%
2021/04/15	5	20.10	0	0.00	20.10	5	19,080	0.03%
2021/04/14	2	20.60	13	19.57	19.80	-11	18,920	-0.06%
2021/04/13	16	21.27	16	21.15	20.30	0	18,627	0.00%
2021/04/12	7	20.70	0	0.00	20.60	7	17,965	0.04%
2021/04/09	2	20.50	2	20.05	20.05	0	17,702	0.00%
2021/04/08	7	19.51	39	19.98	19.95	-32	17,572	-0.18%
2021/04/07	3	19.48	5	19.39	19.25	-2	17,205	-0.01%
2021/04/06	12	19.05	2	19.00	19.10	10	17,117	0.06%
2021/04/01	0	0.00	5	18.73	18.55	-5	17,121	-0.03%
2021/03/31	12	18.68	15	18.65	18.65	-3	17,081	-0.02%
2021/03/30	22	18.65	29	18.64	18.65	-7	17,135	-0.04%
2021/03/29	6	18.42	2	18.35	18.35	4	17,362	0.02%
2021/03/26	11	18.46	1	18.40	18.35	10	17,325	0.06%
2021/03/25	1	18.35	0	0.00	18.20	1	17,241	0.01%
2021/03/23	25	18.89	2	18.70	18.45	23	17,149	0.13%
2021/03/22	1	19.10	3	19.08	18.90	-2	16,568	-0.01%
2021/03/19	44	18.00	57	18.44	18.50	-13	15,787	-0.08%
2021/03/18	5	18.10	20	18.42	17.55	-15	15,329	-0.10%
2021/03/17	2	17.10	4	17.06	16.90	-2	14,517	-0.01%
2021/03/15	5	16.65	0	0.00	16.65	5	15,376	0.03%
2021/03/11	3	16.35	3	16.62	16.60	0	17,823	0.00%
2021/03/09	0	0.00	3	15.70	15.85	-3	20,295	-0.01%
2021/03/08	4	16.40	4	16.25	16.00	0	21,049	0.00%
2021/03/05	0	0.00	2	16.15	16.15	-2	21,536	-0.01%
2021/03/04	0.1	17.00	0	0.00	16.55	0.1	22,386	0.00%
2021/03/03	1	16.70	0	0.00	17.10	1	22,715	0.00%
2021/03/02	22	17.80	19	17.08	17.00	3	22,914	0.01%
2021/02/26	3	17.20	4	17.15	17.15	-1	23,201	0.00%
2021/02/25	3	17.25	3	17.20	17.00	0	25,293	0.00%
2021/02/24	3	17.41	3	17.17	16.80	0	26,346	0.00%
2021/02/22	8	17.31	7	17.11	17.00	1	26,273	0.00%
2021/02/19	8	16.94	10	16.80	17.00	-2	26,200	-0.01%
2021/02/18	8	16.71	8	16.74	16.85	0	26,146	0.00%
2021/02/17	2	16.63	1	16.65	16.70	1	26,024	0.00%
2021/02/04	2	15.95	2	15.70	15.70	0	25,743	0.00%
2021/02/03	1	15.90	0	0.00	15.80	1	25,738	0.00%
2021/02/01	6	15.78	4	15.85	15.90	2	25,574	0.01%
2021/01/29	0	0.00	5	16.00	15.50	-5	25,475	-0.02%
2021/01/28	5	15.97	9	16.01	16.05	-4	25,412	-0.02%
2021/01/27	5	16.73	6	16.50	16.50	-1	25,422	0.00%
2021/01/26	4	16.78	7	16.49	16.45	-3	25,447	-0.01%
2021/01/25	6	17.21	15	16.99	16.95	-9	25,381	-0.04%
2021/01/22	30	17.47	24	17.42	17.30	6	25,339	0.02%
2021/01/21	29	17.28	24	17.21	16.75	5	24,989	0.02%
2021/01/20	61	17.96	45	17.81	16.60	16	24,558	0.07%
2021/01/19	47	17.79	46.2	18.12	18.40	0.8	23,282	0.00%
2021/01/18	0.1	16.70	0	0.00	16.75	0.1	22,232	0.00%
2021/01/15	3	16.83	0	0.00	16.30	3	22,298	0.01%
2021/01/14	2	17.00	0	0.00	16.85	2	22,326	0.01%
2021/01/12	4	17.33	1	16.95	16.45	3	22,486	0.01%
2021/01/11	13	17.26	0	0.00	17.20	13	22,233	0.06%
2021/01/08	0	0.00	2	16.60	16.60	-2	22,116	-0.01%
2021/01/06	1	17.00	10	16.45	16.40	-9	22,402	-0.04%
2021/01/04	1	16.55	0	0.00	16.70	1	23,348	0.00%
2020/12/31	1	17.05	0	0.00	17.00	1	24,338	0.00%
2020/12/29	6	17.71	8	18.18	17.60	-2	24,299	-0.01%
2020/12/28	9	18.05	29	18.11	18.15	-20	24,212	-0.08%
2020/12/25	0	0.00	2	17.40	17.30	-2	24,012	-0.01%
2020/12/24	16.5	17.33	0	0.00	17.25	16.5	24,580	0.07%
2020/12/23	13	17.67	5	18.18	17.55	8	24,708	0.03%
2020/12/21	3	17.85	0	0.00	17.95	3	24,469	0.01%
2020/12/18	8	18.35	3	17.80	17.80	5	24,663	0.02%
2020/12/17	3	18.15	8	18.28	18.30	-5	24,837	-0.02%
2020/12/16	5	18.01	12	18.12	18.10	-7	24,926	-0.03%
2020/12/15	5	17.68	7	17.20	17.20	-2	24,906	-0.01%
2020/12/14	20.1	17.75	14	17.94	17.90	6.1	24,946	0.02%
2020/12/11	14	17.85	14	17.21	17.35	0	25,346	0.00%
2020/12/10	27	17.93	24	17.58	17.60	3	25,770	0.01%
2020/12/09	23	19.59	33	19.57	19.50	-10	26,092	-0.04%
2020/12/08	46.6	20.25	31.8	20.45	20.80	14.8	25,833	0.06%
2020/12/07	18	20.44	61	20.61	20.65	-43	24,665	-0.17%
2020/12/04	74	17.88	27	18.40	18.80	47	23,431	0.20%
2020/12/03	20.4	16.95	23	16.93	17.10	-2.7	22,291	-0.01%
2020/12/02	13	15.36	25.3	16.03	16.00	-12.3	21,137	-0.06%
2020/12/01	27.9	14.77	11	14.84	14.95	16.9	20,557	0.08%
2020/11/30	30	14.43	21.8	14.52	14.60	8.2	20,137	0.04%
2020/11/27	27	13.53	29.1	13.72	13.85	-2.1	19,216	-0.01%
2020/11/26	10.1	13.35	10	13.55	13.55	0.1	18,917	0.00%
2020/11/25	3	13.33	37.4	13.37	13.45	-34.4	18,602	-0.18%
2020/11/24	73	13.35	82.1	13.43	13.25	-9.1	18,030	-0.05%
2020/11/23	30	12.61	42	12.85	12.90	-12	15,856	-0.08%
2020/11/20	2	11.60	2	11.55	11.75	0	14,750	0.00%
2020/11/18	2	11.35	2	11.30	11.30	0	14,639	0.00%
2020/11/17	15	11.20	15	11.15	11.15	0	14,669	0.00%
2020/11/13	5	11.15	0	0.00	11.20	5	15,210	0.03%
2020/11/05	0	0.00	4	11.35	11.30	-4	16,133	-0.02%
2020/11/04	30	11.50	30.7	11.43	11.45	-0.7	16,157	0.00%
2020/11/03	2	11.30	2	11.35	11.30	0	16,227	0.00%
2020/11/02	0	0.00	0.4	11.10	11.10	-0.4	16,317	0.00%
2020/10/30	0	0.00	1	11.40	11.20	-1	16,393	-0.01%
2020/10/29	7	11.84	6	11.73	11.70	1	16,375	0.01%
2020/10/26	7	12.41	2	12.30	12.30	5	16,397	0.03%
2020/10/23	22	12.60	19	12.43	12.40	3	16,383	0.02%
2020/10/22	49	12.51	37	12.76	12.80	12	17,709	0.07%
2020/10/21	5	12.59	15	12.45	12.45	-10	17,697	-0.06%
2020/10/20	2	12.30	2	12.15	12.15	0	17,553	0.00%
2020/10/19	42	12.41	44	12.29	12.25	-2	18,132	-0.01%
2020/10/16	2	12.55	6	12.30	12.20	-4	18,113	-0.02%
2020/10/15	3	12.55	4	12.54	12.45	-1	18,149	-0.01%
2020/10/14	5	12.69	6	12.60	12.60	-1	17,999	-0.01%
2020/10/13	11	12.50	10	12.45	12.45	1	17,783	0.01%
2020/10/12	98	13.00	89	12.94	12.85	9	17,691	0.05%
2020/10/08	63	12.23	46	12.66	12.80	17	16,660	0.10%
2020/10/07	12	11.75	15	11.64	11.65	-3	15,596	-0.02%
2020/10/06	5	11.55	0	0.00	11.55	5	15,445	0.03%
2020/10/05	42	11.79	44	11.60	11.60	-2	15,510	-0.01%
2020/09/30	52	11.68	67	11.65	11.70	-15	15,428	-0.10%
2020/09/29	11	11.58	13	11.77	11.70	-2	15,331	-0.01%
2020/09/28	5	10.87	6	11.18	11.30	-1	15,082	-0.01%
2020/09/25	2	10.68	3	10.80	10.30	-1	15,003	-0.01%
2020/09/24	3	11.30	10.4	11.10	11.05	-7.4	15,028	-0.05%
2020/09/23	7	11.31	3	11.28	11.20	4	15,112	0.03%
2020/09/22	3	12.92	0	0.00	12.95	3	14,912	0.02%
2020/09/21	16	13.24	7	13.05	13.05	9	14,723	0.06%
2020/09/18	11	13.49	6	13.28	13.30	5	14,571	0.03%
2020/09/17	0	0.00	2	13.35	13.35	-2	14,499	-0.01%
2020/09/16	3	14.00	0	0.00	13.40	3	14,458	0.02%
2020/09/15	21.7	13.98	31	13.89	13.60	-9.3	14,093	-0.07%
2020/09/14	14.7	13.46	68	13.55	13.95	-53.3	13,490	-0.40%
2020/09/11	5	12.90	0	0.00	12.70	5	12,634	0.04%
2020/09/10	35	12.60	1	12.70	12.60	34	12,501	0.27%
2020/09/09	0	0.00	9	12.60	12.60	-9	12,495	-0.07%
2020/09/08	2	12.55	4	12.38	12.40	-2	12,524	-0.02%
2020/09/07	24	12.46	13	12.52	12.40	11	12,692	0.09%
2020/09/04	6	12.12	10	12.20	12.30	-4	12,518	-0.03%
2020/09/03	25	12.47	29	12.70	12.70	-4	12,598	-0.03%
2020/09/01	53	12.48	50	12.40	12.40	3	12,791	0.02%
2020/08/27	2	12.60	3	12.48	12.45	-1	12,958	-0.01%
2020/08/25	0	0.00	1	12.35	12.40	-1	13,082	-0.01%
2020/08/24	4	12.43	0	0.00	12.30	4	13,164	0.03%
2020/08/20	9	12.33	23	12.47	11.95	-14	13,678	-0.10%
2020/08/19	2	13.38	1	13.40	13.15	1	13,485	0.01%
2020/08/18	18	13.80	10	13.70	13.60	8	13,783	0.06%
2020/08/17	22	13.06	8	13.55	13.50	14	14,643	0.10%
2020/08/14	2	12.53	1	12.85	12.85	1	15,164	0.01%
2020/08/13	64	12.79	73	12.58	12.55	-9	15,327	-0.06%
2020/08/12	20	12.89	20	12.55	12.55	0	15,439	0.00%
2020/08/11	52	13.08	57	12.89	12.85	-5	15,645	-0.03%
2020/08/10	27	12.81	48	12.75	12.70	-21	15,571	-0.13%
2020/08/07	70	12.96	75	12.70	12.70	-5	15,607	-0.03%
2020/08/06	53	12.75	62	12.77	12.80	-9	15,558	-0.06%
2020/08/05	109	12.85	77	12.67	12.65	32	15,573	0.21%	大買/
2020/08/04	13	12.92	65	12.69	12.70	-52	15,967	-0.33%
2020/08/03	65	12.74	46	12.75	12.70	19	15,886	0.12%
2020/07/31	52	12.48	35.1	12.45	12.45	16.9	15,792	0.11%
2020/07/30	28	12.27	18.8	12.45	12.45	9.2	15,953	0.06%
2020/07/29	7	12.27	4	12.25	12.25	3	16,109	0.02%
2020/07/28	25	13.05	110	13.18	12.30	-85	16,093	-0.53%	大賣/
2020/07/27	46	12.29	28	12.14	12.10	18	14,859	0.12%
2020/07/24	34	12.27	33	11.90	11.90	1	14,983	0.01%
2020/07/23	68	12.61	19	12.52	12.45	49	15,158	0.32%
2020/07/22	10	11.95	5	11.85	11.85	5	14,855	0.03%
2020/07/21	20	11.85	2	11.80	11.85	18	15,361	0.12%
2020/07/20	0	0.00	10	11.45	11.40	-10	15,784	-0.06%
2020/07/17	0	0.00	0.5	11.60	11.65	-0.5	16,118	0.00%
2020/07/16	2	11.90	0	0.00	12.05	2	16,755	0.01%
2020/07/15	3	11.70	40	11.73	11.70	-37	16,935	-0.22%
2020/07/14	2	12.30	3	12.02	12.00	-1	17,270	-0.01%
2020/07/13	5	12.15	26	12.21	12.15	-21	17,607	-0.12%
2020/07/10	18	12.25	10	12.15	12.20	8	17,621	0.05%
2020/07/09	12	13.12	12	12.90	12.90	0	17,619	0.00%
2020/07/08	3	13.03	6	13.05	13.05	-3	17,545	-0.02%
2020/07/07	26	13.33	12	12.99	12.95	14	17,497	0.08%
2020/07/06	10	13.25	10	13.34	13.35	0	17,123	0.00%
2020/07/03	11	13.13	16	13.03	13.00	-5	16,896	-0.03%
2020/07/02	5	12.75	3	12.70	12.70	2	16,861	0.01%
2020/07/01	2	12.45	2	12.45	12.50	0	16,738	0.00%
2020/06/30	2	12.25	0	0.00	12.25	2	16,677	0.01%
2020/06/24	1	12.40	2	12.40	12.35	-1	16,639	-0.01%
2020/06/23	2	12.55	4	12.55	12.55	-2	16,686	-0.01%
2020/06/22	6	12.67	20	12.57	12.35	-14	16,671	-0.08%
2020/06/19	0	0.00	2	12.10	12.30	-2	16,686	-0.01%
2020/06/18	12	12.13	2	12.00	12.00	10	16,792	0.06%
2020/06/17	2	12.00	10	12.00	12.00	-8	16,781	-0.05%
2020/06/16	5	11.96	0	0.00	11.95	5	16,721	0.03%
2020/06/15	18	12.25	0	0.00	11.85	18	16,769	0.11%
2020/06/12	1	11.40	3	11.38	12.05	-2	16,667	-0.01%
2020/06/11	0	0.00	13.1	11.76	11.65	-13.1	16,465	-0.08%
2020/06/10	40	12.02	26	11.80	11.75	14	16,346	0.09%
2020/06/09	7	12.74	35	12.70	12.70	-28	16,044	-0.17%
2020/06/08	4	13.06	7	13.11	12.90	-3	16,000	-0.02%
2020/06/05	61	12.54	62	12.65	12.65	-1	15,713	-0.01%
2020/06/04	0	0.00	1	12.60	12.55	-1	15,571	-0.01%
2020/06/03	1	12.45	0	0.00	12.45	1	15,464	0.01%
2020/06/02	15	12.67	19	12.47	12.45	-4	15,391	-0.03%
2020/06/01	1.6	12.37	8	12.50	12.45	-6.4	15,419	-0.04%
2020/05/29	10	12.46	7	12.41	12.45	3	15,353	0.02%
2020/05/28	6	12.43	2	12.25	12.20	4	15,195	0.03%
2020/05/27	55	12.79	13	12.44	12.30	42	14,948	0.28%
2020/05/26	34	13.26	25	13.30	13.30	9	14,452	0.06%
2020/05/25	31	13.89	22	13.86	13.55	9	14,151	0.06%
2020/05/22	131.6	14.03	114	14.18	13.90	17.6	13,764	0.13%	大買/大賣/
2020/05/21	22	12.80	20	12.97	13.20	2	12,518	0.02%
2020/05/20	5	12.11	4	12.05	12.00	1	11,598	0.01%
2020/05/19	4	12.28	0	0.00	11.90	4	11,337	0.04%
2020/05/18	13	12.03	14	11.98	11.95	-1	11,161	-0.01%
2020/05/15	1	11.75	4	11.65	11.75	-3	10,866	-0.03%
2020/05/14	3	11.73	4	11.58	11.55	-1	10,661	-0.01%
2020/05/13	8	11.71	9	11.76	11.80	-1	10,538	-0.01%
2020/05/12	4	11.95	6	11.71	11.60	-2	10,400	-0.02%
2020/05/11	79	12.23	77	12.26	11.95	2	10,201	0.02%
2020/05/08	3	11.60	0	0.00	11.60	3	9,648	0.03%
2020/05/07	25	11.70	22	11.60	11.60	3	9,591	0.03%
2020/05/06	3	11.75	3	11.55	11.55	0	9,440	0.00%
2020/05/05	4	11.95	5	11.84	11.55	-1	9,290	-0.01%
2020/05/04	5	11.43	9.2	11.70	11.75	-4.2	9,010	-0.05%
2020/04/30	10	11.70	11.3	11.55	11.55	-1.3	8,845	-0.01%
2020/04/29	16	11.73	10	11.45	11.45	6	8,535	0.07%
2020/04/28	24	12.13	14	11.75	11.70	10	8,227	0.12%
2020/04/27	26	11.93	44	11.83	11.80	-18	7,914	-0.23%
2020/04/24	69	11.96	73	11.91	11.70	-4	7,612	-0.05%
2020/04/23	60	11.28	44	11.64	11.70	16	7,064	0.23%
2020/04/22	91.3	10.81	82	10.70	10.85	9.3	6,507	0.14%
2020/04/21	35	10.81	47	11.15	11.10	-12	6,124	-0.20%
2020/04/20	15	10.16	41	10.17	10.35	-26	5,379	-0.48%
2020/04/17	26	10.15	9	9.88	9.89	17	5,121	0.33%
2020/04/16	70	9.59	74	9.67	9.79	-4	4,686	-0.09%
2020/04/15	2	8.85	2	8.89	8.90	0	4,198	0.00%
2020/04/14	6	8.84	5	8.90	8.90	1	4,148	0.02%
2020/04/13	60	8.62	16	8.73	8.68	44	4,029	1.09%
2020/04/10	1	8.50	38	8.44	8.50	-37	4,032	-0.92%
2020/04/08	30	8.57	40	8.55	8.65	-10	4,089	-0.24%
2020/04/07	45	8.64	51	8.62	8.46	-6	4,424	-0.14%
2020/04/06	2	8.15	10	8.18	8.24	-8	4,315	-0.19%
2020/04/01	4	8.12	4	8.15	8.15	0	4,253	0.00%
2020/03/31	0	0.00	1	8.03	8.02	-1	4,208	-0.02%
2020/03/30	21	8.09	1	8.07	8.08	20	4,136	0.48%
2020/03/27	17	8.14	6	8.16	7.98	11	4,087	0.27%
2020/03/26	1	8.23	1	8.30	8.20	0	4,081	0.00%
2020/03/25	30	8.22	0	0.00	8.03	30	3,993	0.75%
2020/03/24	7.1	8.13	43	8.06	8.16	-35.9	3,796	-0.95%
2020/03/23	2	7.44	0	0.00	7.44	2	3,618	0.06%
2020/03/19	30	5.93	0	0.00	6.16	30	3,595	0.83%
2020/03/13	2	6.31	0	0.00	6.45	2	3,457	0.06%
2020/03/09	2	7.81	0	0.00	7.66	2	3,649	0.05%
2020/03/05	1	8.00	0	0.00	7.97	1	3,557	0.03%
2020/03/04	10	7.70	11	7.69	7.80	-1	3,387	-0.03%
2020/02/26	10	7.81	2	7.68	7.66	8	3,467	0.23%
2020/02/25	0	0.00	2	7.74	7.74	-2	3,473	-0.06%
2020/02/20	5	7.91	0	0.00	7.92	5	3,413	0.15%
2020/02/14	0	0.00	20	7.77	7.77	-20	3,414	-0.59%
2020/02/13	0	0.00	83	7.94	7.77	-83	3,424	-2.42%
2020/02/12	83	7.97	0	0.00	7.91	83	3,421	2.43%
2020/02/07	0	0.00	45	7.63	7.64	-45	3,322	-1.35%
2020/02/06	73	7.75	0	0.00	7.82	73	3,359	2.17%
2020/01/30	0	0.00	1	7.91	7.36	-1	3,186	-0.03%
2020/01/07	3	8.21	0	0.00	8.22	3	3,091	0.10%
2020/01/06	3	8.37	5	8.38	8.36	-2	3,059	-0.07%
2019/12/31	10	9.07	12	9.03	9.13	-2	2,791	-0.07%
2019/12/30	0	0.00	3	8.66	8.73	-3	2,385	-0.13%
2019/12/24	35	8.60	35	8.55	8.51	0	2,251	0.00%
2019/12/23	65	8.79	65	8.62	8.59	0	2,375	0.00%
2019/12/20	8	8.55	8	8.52	8.52	0	2,255	0.00%
2019/12/19	10	8.51	10	8.54	8.54	0	2,273	0.00%
2019/12/18	93	8.64	94	8.44	8.44	-1	2,281	-0.04%
2019/12/17	55	8.49	55	8.47	8.47	0	2,251	0.00%
2019/12/16	30	8.38	31	8.38	8.38	-1	2,194	-0.05%
2019/12/13	7	8.37	7	8.24	8.24	0	2,158	0.00%
2019/12/12	50	8.33	50	8.31	8.31	0	2,127	0.00%
2019/12/11	36	8.38	65	8.25	8.25	-29	2,093	-1.39%
2019/12/10	39	8.27	38	8.33	8.33	1	2,085	0.05%
2019/12/09	80	8.31	84	8.23	8.23	-4	2,042	-0.20%
2019/12/06	102	8.37	69	8.20	8.20	33	2,053	1.61%	大買/
2019/12/05	103	8.44	102	8.35	8.35	1	2,045	0.05%	大買/大賣/
2019/12/04	30	8.20	29	8.39	8.39	1	2,231	0.04%
2019/12/03	12	8.11	12	8.10	8.10	0	2,103	0.00%
2019/11/27	0	0.00	2	8.20	8.20	-2	2,123	-0.09%
2019/11/25	23	8.05	20	8.12	8.12	3	2,077	0.14%
2019/11/15	28	7.93	28	7.90	7.90	0	1,998	0.00%
2019/11/08	44	8.26	44	8.17	8.17	0	2,009	0.00%
2019/11/07	47	8.21	47	8.21	8.21	0	2,010	0.00%
2019/11/06	36	8.22	36	8.21	8.20	0	2,011	0.00%
2019/11/05	54	8.31	54	8.19	8.19	0	2,005	0.00%
2019/11/04	28	8.20	28	8.19	8.19	0	1,946	0.00%
2019/10/25	2	8.34	2	8.31	8.29	0	1,967	0.00%
2019/10/24	5	8.57	5	8.51	8.31	0	1,960	0.00%
2019/10/17	20	8.37	20	8.31	8.31	0	2,144	0.00%
2019/10/16	1	8.36	0	0.00	8.34	1	2,152	0.05%
2019/10/15	0	0.00	7	8.27	8.21	-7	2,130	-0.33%
2019/10/14	23	8.32	8	8.29	8.16	15	2,115	0.71%
2019/09/26	25	8.66	25	8.57	8.37	0	2,132	0.00%
2019/09/11	10	8.21	10	8.20	8.25	0	1,934	0.00%
2019/09/06	0	0.00	6	8.12	8.41	-6	1,872	-0.32%
2019/09/03	10	8.20	10	8.08	8.04	0	1,505	0.00%
2019/08/30	0	0.00	0.4	7.95	8.00	-0.4	1,487	-0.03%
2019/08/12	0	0.00	40	7.96	7.91	-40	1,425	-2.81%
2019/08/02	5	8.18	2	8.25	8.14	3	1,482	0.20%
2019/07/31	6	8.41	0	0.00	8.37	6	1,528	0.39%
2019/07/19	42	8.59	7	8.75	8.57	35	1,792	1.95%
2019/06/04	0	0.00	80	8.04	8.00	-80	2,991	-2.67%
2019/05/24	6	8.25	0	0.00	8.02	6	3,068	0.20%
2019/05/20	2	7.68	0	0.00	7.63	2	3,071	0.07%
2019/05/17	0	0.00	20	7.85	7.75	-20	3,070	-0.65%
2019/05/13	0	0.00	2	7.99	7.98	-2	3,551	-0.06%
2019/05/07	12	8.81	17	8.70	8.68	-5	3,447	-0.15%
2019/05/06	5	8.79	0	0.00	8.66	5	3,474	0.14%
2019/05/03	0	0.00	5	8.86	8.94	-5	3,441	-0.15%
2019/05/02	5	8.77	5	8.86	8.85	0	3,420	0.00%
2019/04/30	10	8.84	5	8.85	8.84	5	3,425	0.15%
2019/04/29	24	8.98	24	8.89	8.89	0	3,476	0.00%
2019/04/26	41	9.18	40	9.07	9.04	1	3,441	0.03%
2019/04/25	19	9.40	17	9.35	9.31	2	3,367	0.06%
2019/04/23	35	9.49	17	9.45	9.28	18	3,076	0.59%
2019/04/22	60	9.10	25	9.20	9.20	35	2,828	1.24%
2019/04/19	40	9.20	0	0.00	9.18	40	2,760	1.45%
2019/04/17	5	8.94	7.6	8.89	8.91	-2.6	2,612	-0.10%
2019/04/16	4	8.89	0	0.00	8.77	4	2,574	0.16%
2019/04/10	0	0.00	5	8.80	8.83	-5	2,581	-0.19%
2019/04/09	10	8.96	10	8.85	8.85	0	2,561	0.00%
2019/04/08	14	8.98	16	8.93	8.90	-2	2,534	-0.08%
2019/04/03	12	8.60	2	8.80	8.73	10	2,414	0.41%
2019/04/02	10	8.16	10	8.22	8.14	0	2,255	0.00%
2019/03/19	15	8.47	15	8.54	8.54	0	2,184	0.00%
2019/03/15	5	8.57	0	0.00	8.31	5	2,199	0.23%
2019/03/12	0	0.00	1	8.74	8.72	-1	2,399	-0.04%
2019/02/18	2	8.89	2	8.88	8.88	0	2,665	0.00%
2019/02/15	33	8.98	33	8.88	8.88	0	2,702	0.00%
2019/02/14	0	0.00	10	8.97	8.98	-10	2,707	-0.37%
2019/02/13	20	9.25	10	9.30	8.99	10	2,722	0.37%
2019/02/11	0	0.00	22	8.76	8.75	-22	2,336	-0.94%
2019/01/28	22	9.06	0	0.00	9.02	22	2,388	0.92%
2019/01/11	0	0.00	40	8.99	8.90	-40	2,626	-1.52%
2019/01/03	0	0.00	15	9.50	9.20	-15	2,662	-0.56%
2019/01/02	15	9.54	0	0.00	9.45	15	2,692	0.56%
2018/12/14	3	9.30	7	9.22	9.24	-4	2,882	-0.14%
2018/12/13	8	9.43	4	9.50	9.39	4	2,880	0.14%
2018/11/26	5	8.94	5	8.84	8.84	0	2,676	0.00%
2018/11/22	10	8.96	10	8.96	8.67	0	2,667	0.00%
2018/10/24	0	0.00	0.6	7.84	7.89	-0.6	3,580	-0.02%
2018/10/18	0	0.00	6	8.22	8.19	-6	3,849	-0.16%
2018/10/08	7	9.40	7	9.43	9.23	0	5,853	0.00%
2018/09/27	1	10.15	3	10.00	10.00	-2	6,456	-0.03%
2018/09/26	8	10.09	8	10.21	10.15	0	6,634	0.00%
2018/09/25	2	9.90	0	0.00	9.90	2	6,787	0.03%
2018/09/13	0	0.00	2	9.40	9.38	-2	8,852	-0.02%
2018/09/10	2	9.27	0	0.00	9.15	2	9,924	0.02%
2018/08/29	0	0.00	2	10.55	10.50	-2	16,025	-0.01%
2018/08/23	3	10.35	4	10.40	10.30	-1	17,378	-0.01%
2018/08/22	0	0.00	2	10.30	10.30	-2	17,500	-0.01%
2018/08/20	3	10.10	0	0.00	10.30	3	17,550	0.02%
2018/08/16	3	10.15	0	0.00	10.20	3	17,432	0.02%
2018/08/14	2	10.60	0	0.00	10.40	2	17,369	0.01%
2018/08/08	0	0.00	0.4	11.70	11.75	-0.4	17,058	0.00%
2018/08/02	1	11.80	0	0.00	11.50	1	16,835	0.01%
2018/08/01	0	0.00	20	12.20	12.25	-20	16,735	-0.12%
2018/07/30	0	0.00	22	12.15	12.15	-22	16,774	-0.13%
2018/07/25	0	0.00	1	12.80	12.85	-1	16,582	-0.01%
2018/07/24	0	0.00	2	12.85	13.05	-2	16,509	-0.01%
2018/07/23	13	12.50	0	0.00	12.45	13	16,330	0.08%
2018/07/20	29	13.32	35	13.53	13.10	-6	16,155	-0.04%
2018/07/19	4	12.25	109	12.98	13.00	-105	15,369	-0.68%	大賣/鉅額交易
2018/07/18	1	11.50	0	0.00	12.00	1	14,633	0.01%
2018/07/12	0	0.00	1	11.50	11.50	-1	14,396	-0.01%
2018/07/10	1	11.35	1	11.45	11.45	0	14,312	0.00%
2018/07/09	0	0.00	1	11.20	11.10	-1	14,157	-0.01%
2018/07/06	4	11.28	8	11.49	11.20	-4	14,090	-0.03%
2018/07/05	13	11.81	5	12.00	11.50	8	14,044	0.06%
2018/07/04	2	12.05	2	11.85	11.85	0	13,906	0.00%
2018/07/03	9	11.89	0	0.00	11.90	9	13,729	0.07%
2018/07/02	26	13.01	14	13.12	12.70	12	13,515	0.09%
2018/06/29	10	12.80	7	12.69	12.80	3	12,993	0.02%
2018/06/28	4	11.78	6	11.76	11.65	-2	12,610	-0.02%
2018/06/27	19	12.11	15	11.92	11.70	4	12,541	0.03%
2018/06/26	6	12.13	13	12.17	12.00	-7	12,418	-0.06%
2018/06/25	31	12.49	34	11.98	11.90	-3	12,183	-0.02%
2018/06/22	26	13.19	33	13.26	12.90	-7	11,922	-0.06%
2018/06/21	26	13.35	20	13.67	13.15	6	11,578	0.05%
2018/06/20	20	13.01	14	13.82	13.50	6	11,318	0.05%
2018/06/19	25	13.63	26	13.78	13.45	-1	10,836	-0.01%
2018/06/15	25	13.69	37	13.91	13.85	-12	10,719	-0.11%
2018/06/14	26	13.66	16	14.50	13.55	10	10,476	0.10%
2018/06/13	35	14.56	61	14.61	14.50	-26	9,958	-0.26%
2018/06/12	40	14.08	25.5	14.50	13.90	14.5	9,156	0.16%
2018/06/11	14	13.89	0	0.00	13.90	14	8,799	0.16%
2018/06/08	30	13.79	188	13.97	13.60	-158	8,242	-1.92%	大賣/鉅額交易
2018/06/07	26	13.08	25	13.03	13.30	1	7,087	0.01%
2018/06/06	81	11.83	46.7	11.79	12.10	34.3	6,550	0.52%
2018/06/05	11	11.30	13	11.37	11.00	-2	5,375	-0.04%
2018/06/04	2	10.45	1	10.50	10.65	1	5,547	0.02%
2018/06/01	183	11.24	13	11.17	10.65	170	6,029	2.82%	大買/鉅額交易
2018/05/31	6	10.48	9	10.31	10.55	-3	5,436	-0.06%
2018/05/30	22	9.90	54	9.95	9.94	-32	5,182	-0.62%
2018/05/29	91	9.62	57	9.61	9.63	34	5,035	0.68%
2018/05/28	0	0.00	0.9	9.20	9.25	-0.9	5,022	-0.02%
2018/05/23	0	0.00	0.9	9.13	9.17	-0.9	5,338	-0.02%
2018/05/22	16	9.37	0.9	9.28	9.33	15.1	5,404	0.28%
2018/05/18	0	0.00	0	8.94	8.99	0	5,436	0.00%
2018/05/14	10	9.10	10	9.09	8.93	0	5,765	0.00%
2018/05/09	0	0.00	25	8.82	8.81	-25	6,151	-0.41%
2018/05/02	30	8.81	30	8.86	8.85	0	8,500	0.00%
2018/04/26	25	8.42	0	0.00	8.28	25	8,576	0.29%
2018/04/19	0	0.00	0.9	8.82	8.89	-0.9	8,629	-0.01%
2018/04/16	0	0.00	2	9.09	9.09	-2	8,647	-0.02%
2018/04/12	0	0.00	5	9.25	9.17	-5	8,837	-0.06%
2018/04/11	7	9.46	3	9.50	9.31	4	8,965	0.04%
2018/04/09	0	0.00	7	9.29	9.30	-7	8,911	-0.08%
2018/04/02	1	9.65	0	0.00	9.62	1	8,871	0.01%
2018/03/29	0	0.00	6	9.85	9.83	-6	8,845	-0.07%
2018/03/26	2	9.77	0	0.00	9.74	2	8,798	0.02%
2018/03/22	0	0.00	1	9.90	9.86	-1	8,901	-0.01%
2018/03/15	0	0.00	6	10.39	10.20	-6	8,653	-0.07%
2018/03/14	1	10.15	1	10.10	10.15	0	8,497	0.00%
2018/03/13	2	10.28	0	0.00	10.15	2	8,474	0.02%
2018/03/12	10	10.55	5	10.20	10.30	5	8,410	0.06%
2018/03/09	0	0.00	11	10.15	9.92	-11	8,149	-0.13%
2018/03/08	20	10.20	0	0.00	10.05	20	8,080	0.25%
2018/03/07	38	9.95	40.7	10.06	10.15	-2.7	7,635	-0.04%
2018/03/05	5	9.50	5	9.35	9.31	0	7,890	0.00%
2018/03/01	15	9.40	15	9.39	9.55	0	7,760	0.00%
2018/02/26	2	9.15	0	0.00	9.12	2	7,850	0.03%
2018/02/23	0	0.00	3	9.19	9.21	-3	7,688	-0.04%
2018/02/22	5	8.90	5	8.88	8.97	0	7,626	0.00%
2018/02/12	3	8.15	2	8.19	8.21	1	7,613	0.01%
2018/02/08	2	8.58	2	8.50	8.45	0	7,520	0.00%
2018/02/07	0	0.00	2	8.79	8.64	-2	7,487	-0.03%
2018/02/06	2	9.03	0	0.00	8.51	2	7,579	0.03%
2018/02/05	0	0.00	5	9.32	9.31	-5	7,563	-0.07%
2018/02/02	2	9.85	1	9.61	9.61	1	7,551	0.01%
2018/02/01	14	10.29	12	9.93	9.85	2	7,617	0.03%
2018/01/31	12	10.22	7	10.16	10.10	5	7,394	0.07%
2018/01/30	10	10.96	13	10.93	10.40	-3	7,169	-0.04%
2018/01/29	26	10.83	18	10.80	11.05	8	6,499	0.12%
2018/01/26	10	9.85	8	9.83	10.05	2	5,812	0.03%
2018/01/25	2	9.60	0	0.00	9.27	2	5,358	0.04%
2018/01/23	10	9.28	10	9.29	9.20	0	5,148	0.00%
2018/01/22	0	0.00	2	9.12	9.12	-2	5,176	-0.04%
2018/01/15	0	0.00	2	9.27	9.28	-2	5,676	-0.04%
2018/01/09	0	0.00	4	9.16	9.09	-4	7,179	-0.06%
2018/01/08	0	0.00	2	9.50	9.28	-2	7,609	-0.03%
2018/01/05	2	9.43	0	0.00	9.36	2	7,690	0.03%
2018/01/04	0	0.00	2	9.11	9.15	-2	7,764	-0.03%
2018/01/03	0	0.00	1	9.13	9.07	-1	7,854	-0.01%