矽統 (2363)-群益金鼎-海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
60.8
漲跌
▼1.5
漲幅
-2.41%
成交量
88,305張
產業
上市半導體類股
779人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

矽統 (2363)籌碼相關－群益金鼎-海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

群益金鼎-海山券商分點個股進出
群益金鼎-海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
2024/05/28	122.3	61.63	56	61.59	60.80	66.3	51,076	0.13%	大買/
2024/05/27	204	63.74	148	64.68	62.30	56	49,868	0.11%	大買/大賣/
2024/05/24	61	62.79	158.1	62.82	62.30	-97.1	48,359	-0.20%	大賣/
2024/05/23	49	60.23	47	61.44	59.40	2	47,251	0.00%
2024/05/22	46	60.81	33.1	61.50	61.70	13	46,763	0.03%
2024/05/21	89	60.77	35.1	60.71	60.20	53.9	46,145	0.12%
2024/05/20	84.5	61.60	51.5	62.25	61.00	33	45,507	0.07%
2024/05/17	70.3	60.91	400.3	61.43	61.00	-330	44,142	-0.75%	大賣/鉅額交易
2024/05/16	87.2	59.89	104.3	60.66	58.70	-17.1	42,708	-0.04%	大賣/
2024/05/15	412	61.00	130.2	60.26	59.20	281.8	42,317	0.67%	大買/大賣/鉅額交易
2024/05/14	29.1	58.11	37.1	58.97	59.30	-8	41,266	-0.02%
2024/05/13	25.5	56.09	17.1	56.41	55.70	8.4	40,136	0.02%
2024/05/10	13.2	55.12	10.2	55.03	55.20	2.9	39,554	0.01%
2024/05/09	6.4	58.12	14.3	57.07	56.20	-7.9	39,145	-0.02%
2024/05/08	31.5	58.36	23.1	58.28	59.10	8.4	38,130	0.02%
2024/05/07	14.3	55.95	9.2	55.48	55.00	5.1	36,982	0.01%
2024/05/06	11.4	57.43	4	56.95	57.60	7.4	36,235	0.02%
2024/05/03	98.6	58.34	34.1	58.49	56.20	64.5	35,684	0.18%
2024/05/02	62.2	59.78	84.3	58.95	58.10	-22.1	34,469	-0.06%
2024/04/30	46.3	62.28	77	61.48	61.80	-30.7	33,322	-0.09%
2024/04/29	66.2	65.66	43.4	62.47	61.90	22.8	31,505	0.07%
2024/04/26	14	71.37	13.1	72.49	68.60	0.9	29,997	0.00%
2024/04/25	17	69.93	18	71.91	72.60	-1	29,657	0.00%
2024/04/24	20	67.67	13	68.36	70.00	7	29,439	0.02%
2024/04/23	4	63.40	15	62.85	64.50	-11	29,290	-0.04%
2024/04/22	8	67.46	18	65.93	63.20	-10	29,103	-0.03%
2024/04/19	30	66.90	44	65.17	68.20	-14	28,760	-0.05%
2024/04/18	28	70.65	8	70.43	69.20	20	28,176	0.07%
2024/04/17	22	67.40	28.5	66.94	68.90	-6.5	27,846	-0.02%
2024/04/16	27.7	61.59	62.2	61.47	63.00	-34.5	27,594	-0.12%
2024/04/15	23.6	62.10	12	61.34	62.00	11.6	27,808	0.04%
2024/04/12	226.1	61.42	171.4	61.60	61.40	54.7	27,415	0.20%	大買/大賣/
2024/04/11	97	54.98	118.2	55.31	58.50	-21.2	22,059	-0.10%	大賣/
2024/04/10	166.7	51.36	169.9	51.67	53.20	-3.1	19,819	-0.02%	大買/大賣/
2024/04/09	68.5	49.85	77.3	50.03	50.60	-8.8	17,036	-0.05%
2024/04/08	0	0.00	25	46.05	46.05	-25	14,346	-0.17%
2024/04/03	0	0.00	11.5	41.90	41.90	-11.5	14,281	-0.08%
2024/04/02	1	38.00	0	0.00	38.10	1	14,273	0.01%
2024/04/01	0.2	38.25	0	0.00	38.50	0.2	14,494	0.00%
2024/03/29	1	37.80	2	37.65	37.85	-1	14,588	-0.01%
2024/03/28	1.5	38.12	0	0.00	37.50	1.5	14,715	0.01%
2024/03/27	2	38.65	3	38.50	38.15	-1	14,831	-0.01%
2024/03/26	1	39.00	2	40.00	38.75	-1	15,002	-0.01%
2024/03/25	1	40.00	0	0.00	39.65	1	15,320	0.01%
2024/03/22	0	0.00	16	40.19	40.20	-16	15,669	-0.10%
2024/03/21	1	39.45	7.1	39.11	39.60	-6.1	16,151	-0.04%
2024/03/20	10	38.95	78.2	39.08	38.60	-68.2	19,825	-0.34%
2024/03/19	4	39.44	10	39.25	39.00	-6	22,951	-0.03%
2024/03/18	1	39.19	8	38.83	39.35	-7	23,371	-0.03%
2024/03/15	0	0.00	34.5	39.14	39.00	-34.5	23,636	-0.15%
2024/03/14	26	39.81	5	39.86	39.45	21	23,890	0.09%
2024/03/13	7	41.16	5.1	42.09	40.55	1.9	24,017	0.01%
2024/03/12	7	41.36	2	41.30	41.50	5	24,233	0.02%
2024/03/11	10	41.09	5	40.67	40.70	5	24,409	0.02%
2024/03/08	18	41.25	13	41.06	40.65	5	24,725	0.02%
2024/03/07	2	42.33	5	43.34	41.65	-3	25,018	-0.01%
2024/03/06	3	43.28	15	43.26	43.00	-12	25,327	-0.05%
2024/03/05	3	43.42	30	43.45	43.60	-27	25,794	-0.10%
2024/03/04	19	44.11	17	43.94	43.35	2	26,196	0.01%
2024/03/01	17.1	44.05	14	43.80	43.60	3.1	26,463	0.01%
2024/02/29	6	43.15	22.2	43.16	43.05	-16.2	26,553	-0.06%
2024/02/27	21	45.26	41.2	46.59	43.80	-20.1	26,962	-0.07%
2024/02/26	29.7	45.66	13	45.21	45.85	16.7	26,527	0.06%
2024/02/23	4	43.88	3	43.13	42.70	1	27,032	0.00%
2024/02/22	5	44.40	0	0.00	44.00	5	27,709	0.02%
2024/02/21	5.5	44.30	5	44.04	44.00	0.5	28,781	0.00%
2024/02/20	9	44.18	15	44.39	43.50	-6	29,589	-0.02%
2024/02/19	1	44.35	4	44.66	44.30	-3	30,259	-0.01%
2024/02/16	8	44.64	24	44.90	44.95	-16	31,962	-0.05%
2024/02/15	16	43.48	9	43.25	43.70	7	32,241	0.02%
2024/02/05	7	41.02	0	0.00	40.85	7	32,947	0.02%
2024/02/02	4	42.06	9	42.63	41.70	-5	34,557	-0.01%
2024/02/01	6	42.67	8	42.53	42.70	-2	36,936	-0.01%
2024/01/31	1	41.85	1	41.70	41.40	0	38,751	0.00%
2024/01/30	12	42.03	4	41.96	41.85	8	39,939	0.02%
2024/01/29	3	41.92	2	42.20	42.30	1	41,821	0.00%
2024/01/26	0	0.00	3	42.60	42.15	-3	45,394	-0.01%
2024/01/25	3	43.30	2	43.23	43.15	1	45,917	0.00%
2024/01/24	4	43.80	8	43.51	43.35	-4	46,101	-0.01%
2024/01/23	0	0.00	28	43.69	43.85	-28	46,247	-0.06%
2024/01/22	9	44.15	10	43.76	44.15	-1	46,243	0.00%
2024/01/19	0	0.00	11	41.65	42.25	-11	46,066	-0.02%
2024/01/18	10	41.53	21	41.65	41.30	-11	46,109	-0.02%
2024/01/17	3	41.45	24	41.59	42.25	-21	46,249	-0.05%
2024/01/16	16.1	41.86	5	41.70	41.65	11.1	46,486	0.02%
2024/01/15	5	42.76	10	42.69	42.50	-5	46,682	-0.01%
2024/01/12	20	42.71	2	42.55	42.55	18	47,017	0.04%
2024/01/11	6	43.13	13	43.37	43.65	-7	47,501	-0.01%
2024/01/10	48	42.25	7	42.06	43.20	41	48,193	0.09%
2024/01/09	30.1	41.58	19	41.94	41.60	11.1	52,678	0.02%
2024/01/08	17	45.39	6	45.22	44.80	11	55,091	0.02%
2024/01/05	3	45.70	0	0.00	45.25	3	60,292	0.00%
2024/01/04	12	46.16	6	45.89	45.70	6	63,654	0.01%
2024/01/03	17	45.79	59	45.70	46.65	-42	65,226	-0.06%
2024/01/02	10.1	45.15	13	45.15	45.15	-2.9	65,954	0.00%
2023/12/29	7.1	45.47	3	45.60	45.60	4.1	66,789	0.01%
2023/12/28	10.2	46.40	18	45.70	45.65	-7.8	67,321	-0.01%
2023/12/27	23	46.36	24	46.49	46.35	-1	67,758	0.00%
2023/12/26	4	45.98	3	45.85	45.85	1	68,886	0.00%
2023/12/25	9	46.18	17	45.81	45.60	-8	70,021	-0.01%
2023/12/22	18	46.46	39	46.09	46.05	-21	70,595	-0.03%
2023/12/21	15	46.77	5	46.40	46.40	10	71,691	0.01%
2023/12/20	9	47.33	8	47.34	47.45	1	72,703	0.00%
2023/12/19	4	46.59	9	46.82	46.90	-5	73,667	-0.01%
2023/12/18	52.5	46.47	9	46.40	46.20	43.5	74,138	0.06%
2023/12/15	112.6	50.61	60	49.01	47.50	52.6	74,603	0.07%	大買/
2023/12/14	118	50.95	182.3	51.35	52.00	-64.3	72,209	-0.09%	大買/大賣/
2023/12/13	17	46.26	23	46.06	47.35	-6	71,735	-0.01%
2023/12/12	15.2	46.48	7.5	46.14	45.35	7.7	73,351	0.01%
2023/12/11	6.5	45.71	11	45.99	46.00	-4.5	74,654	-0.01%
2023/12/08	8	44.97	10	44.95	44.85	-2	75,374	0.00%
2023/12/07	11.6	45.32	44	45.05	44.90	-32.4	76,947	-0.04%
2023/12/06	9.3	46.18	83	45.98	45.80	-73.7	79,140	-0.09%
2023/12/05	22	46.21	13	46.06	45.85	9	80,470	0.01%
2023/12/04	35	48.42	27	48.17	47.40	8	81,221	0.01%
2023/12/01	23	48.53	25	48.72	48.30	-2	83,022	0.00%
2023/11/30	35	48.33	28	48.28	48.50	7	84,404	0.01%
2023/11/29	20	48.42	7	48.50	48.00	13	85,866	0.02%
2023/11/28	23	47.38	19	47.55	48.40	4	89,205	0.00%
2023/11/27	20.5	46.54	15	46.37	46.10	5.5	90,643	0.01%
2023/11/24	10	47.64	5	47.93	47.00	5	93,327	0.01%
2023/11/22	60	50.27	51	50.32	50.30	9	96,878	0.01%
2023/11/21	44.1	50.19	37	50.16	49.35	7.1	98,689	0.01%
2023/11/20	73.9	49.85	70	50.10	49.60	3.9	102,740	0.00%
2023/11/17	73	49.02	63	48.98	49.00	10	103,925	0.01%
2023/11/16	36	47.96	55.4	47.92	48.50	-19.4	105,989	-0.02%
2023/11/15	116	48.13	90	48.12	48.15	26	107,828	0.02%	大買/
2023/11/14	15.2	45.82	29	46.09	45.70	-13.8	109,022	-0.01%
2023/11/13	47.3	45.15	61.3	44.96	45.40	-14	109,394	-0.01%
2023/11/10	111	45.25	123	45.20	45.10	-12	109,625	-0.01%	大買/大賣/
2023/11/09	128.1	46.45	204	45.15	44.15	-75.9	109,470	-0.07%	大買/大賣/
2023/11/08	197.3	49.58	110.2	49.46	49.00	87.1	108,731	0.08%	大買/大賣/
2023/11/07	68	53.48	85.1	53.82	52.80	-17.1	107,853	-0.02%
2023/11/06	51	52.35	51.5	52.06	53.70	-0.5	107,781	0.00%
2023/11/03	117	55.92	82.3	54.83	52.30	34.7	106,883	0.03%	大買/
2023/11/02	40	57.66	61	55.87	58.10	-20.9	103,784	-0.02%
2023/11/01	30	51.90	16.1	51.22	53.40	13.9	103,252	0.01%
2023/10/31	26.4	51.73	49	51.92	49.80	-22.6	103,057	-0.02%
2023/10/30	6.5	50.81	10	49.97	51.60	-3.5	103,103	0.00%
2023/10/27	3	51.00	10	50.64	50.00	-7	103,762	-0.01%
2023/10/26	9	52.08	3.3	52.43	51.70	5.7	103,820	0.01%
2023/10/25	18	53.23	22	53.22	53.00	-4	103,793	0.00%
2023/10/24	24	51.60	41	51.41	51.90	-17	103,586	-0.02%
2023/10/23	15	54.03	5	53.88	54.00	10	103,079	0.01%
2023/10/20	25	53.30	12.3	53.72	53.70	12.7	102,750	0.01%
2023/10/19	51.2	50.79	34.9	50.63	53.40	16.3	102,321	0.02%
2023/10/18	51.2	51.86	104	50.44	49.50	-52.8	101,714	-0.05%	大賣/
2023/10/17	263	53.43	193.2	53.51	54.10	69.8	100,798	0.07%	大買/大賣/
2023/10/16	134	48.52	131.9	48.66	49.95	2.1	96,026	0.00%	大買/大賣/
2023/10/13	230.8	46.28	261.5	45.79	47.70	-30.7	92,963	-0.03%	大買/大賣/
2023/10/12	112	43.51	146.3	44.02	44.95	-34.3	87,730	-0.04%	大買/大賣/
2023/10/11	18	39.27	92.9	40.19	40.90	-74.9	84,240	-0.09%
2023/10/06	47	37.62	42	37.91	37.20	5	82,489	0.01%
2023/10/05	47	37.97	55	37.90	37.95	-8	81,453	-0.01%
2023/10/04	4	37.10	9.2	36.76	37.35	-5.2	80,502	-0.01%
2023/10/03	17.1	36.45	10	36.36	36.40	7.1	79,845	0.01%
2023/10/02	61.1	37.40	30	37.35	36.50	31.1	79,262	0.04%
2023/09/28	47	38.15	33	38.12	37.75	14	77,939	0.02%
2023/09/27	9	37.58	27	37.79	38.00	-18	76,725	-0.02%
2023/09/26	21	37.70	32.5	37.88	37.35	-11.5	75,989	-0.02%
2023/09/25	66	37.62	35	37.76	37.70	31	74,687	0.04%
2023/09/22	57.1	36.79	85	36.80	37.55	-28	73,425	-0.04%
2023/09/21	75.3	36.78	74	36.68	36.60	1.3	72,061	0.00%
2023/09/20	43.2	36.78	65	36.85	36.70	-21.8	71,159	-0.03%
2023/09/19	70	36.85	62	36.97	37.20	8	70,097	0.01%
2023/09/18	142	37.13	85.2	36.67	36.05	56.8	68,715	0.08%	大買/
2023/09/15	93	38.35	113	38.65	38.90	-20	66,004	-0.03%	大賣/
2023/09/14	80.3	36.90	102	37.09	37.55	-21.7	63,884	-0.03%	大賣/
2023/09/13	77.4	35.34	79	35.65	36.10	-1.6	62,170	0.00%
2023/09/12	102.5	35.52	175	35.12	34.85	-72.5	61,057	-0.12%	大買/大賣/
2023/09/11	233	37.93	190	37.05	36.40	43	59,194	0.07%	大買/大賣/
2023/09/08	89.2	37.28	66	37.27	37.80	23.2	56,743	0.04%
2023/09/07	33	36.86	47	36.75	37.20	-14	55,150	-0.03%
2023/09/06	91	37.43	77	37.59	36.45	14	53,971	0.03%
2023/09/05	64	36.06	69	36.25	36.60	-5	51,580	-0.01%
2023/09/04	78.1	36.24	39	36.22	35.85	39.1	49,640	0.08%
2023/09/01	132.1	37.62	151.9	37.74	37.80	-19.8	47,580	-0.04%	大買/大賣/
2023/08/31	65	34.83	62.1	35.03	35.50	2.9	43,695	0.01%
2023/08/30	141.3	34.14	188	34.10	34.45	-46.7	41,668	-0.11%	大買/大賣/
2023/08/29	201	34.47	170.6	34.46	33.60	30.4	38,568	0.08%	大買/大賣/
2023/08/28	161	33.93	131	33.52	33.45	30	34,809	0.09%	大買/大賣/
2023/08/25	160	33.94	153.2	33.29	33.70	6.8	33,163	0.02%	大買/大賣/
2023/08/24	250	34.33	248.3	33.53	34.30	1.7	30,072	0.01%	大買/大賣/
2023/08/23	112	31.48	158	32.07	33.00	-46	25,165	-0.18%	大買/大賣/
2023/08/22	114	30.04	101	30.05	30.00	13	22,764	0.06%	大買/大賣/
2023/08/21	153	28.22	166.8	28.25	29.00	-13.8	19,741	-0.07%	大買/大賣/
2023/08/18	216	27.49	236	27.30	26.40	-20	16,996	-0.12%	大買/大賣/
2023/08/17	30	25.17	45	25.85	26.40	-15	13,919	-0.11%
2023/08/16	107.1	24.54	90	24.43	24.00	17.1	12,651	0.13%	大買/
2023/08/15	29	25.76	27.5	25.69	25.70	1.5	11,336	0.01%
2023/08/14	61	24.65	121.2	24.75	25.75	-60.2	9,722	-0.62%	大賣/
2023/08/11	90	23.70	22	23.76	24.00	68	7,896	0.86%
2023/08/10	40	22.64	72.7	22.94	23.25	-32.7	6,754	-0.48%
2023/08/09	61	21.37	75	21.78	22.45	-14	5,538	-0.25%
2023/08/08	41	20.64	11.2	20.96	21.30	29.8	4,467	0.67%
2023/08/07	17	19.14	2	19.43	19.50	15	3,922	0.38%
2023/08/04	20	18.89	7	19.44	19.35	13	3,829	0.34%
2023/08/02	5	19.63	15	19.78	19.50	-10	3,726	-0.27%
2023/08/01	51	20.79	13.2	20.68	20.40	37.8	3,400	1.11%
2023/07/31	3	19.87	24	19.94	20.20	-21	2,502	-0.84%
2023/07/28	19	18.32	23.4	18.52	18.40	-4.4	2,135	-0.21%
2023/07/27	0	0.00	17	17.69	17.95	-17	1,965	-0.87%
2023/07/26	0	0.00	1	17.35	17.10	-1	1,877	-0.05%
2023/07/25	0	0.00	1.3	17.10	17.05	-1.3	1,870	-0.07%
2023/07/24	1	16.90	0	0.00	16.80	1	1,855	0.05%
2023/07/20	0	0.00	2	17.40	17.25	-2	1,839	-0.11%
2023/07/19	4	17.95	1	18.40	17.65	3	1,814	0.17%
2023/07/18	15	18.24	1	18.85	18.00	14	1,774	0.79%
2023/07/17	0	0.00	3	17.50	18.40	-3	1,632	-0.18%
2023/07/14	10	16.75	10	16.85	16.75	0	1,578	0.00%
2023/07/12	0	0.00	5.5	16.81	16.90	-5.5	1,568	-0.35%
2023/07/11	2	17.10	2.3	17.17	17.10	-0.3	1,545	-0.02%
2023/07/10	1	17.25	0	0.00	17.30	1	1,534	0.07%
2023/07/07	0	0.00	5	17.50	17.55	-5	1,529	-0.33%
2023/07/06	1.5	18.65	19	18.55	18.55	-17.6	1,457	-1.20%
2023/07/05	10	18.83	0.3	18.85	18.85	9.7	1,370	0.71%
2023/07/04	0.4	18.55	0	0.00	18.55	0.4	1,278	0.03%
2023/07/03	1	18.35	0	0.00	18.35	1	1,236	0.08%
2023/06/30	2	18.03	0	0.00	18.25	2	1,224	0.16%
2023/06/27	2	18.18	0	0.00	18.00	2	1,227	0.16%
2023/06/26	1	18.35	0	0.00	18.25	1	1,214	0.08%
2023/06/21	2	18.50	0	0.00	18.50	2	1,212	0.16%
2023/06/20	4	18.30	0	0.00	18.25	4	1,181	0.34%
2023/06/14	9	18.22	46	18.40	18.30	-37	1,220	-3.03%
2023/06/13	0	0.00	2	17.90	17.85	-2	1,152	-0.17%
2023/06/06	4	17.85	3	17.80	17.90	1	1,240	0.08%
2023/06/05	2	17.95	0	0.00	17.95	2	1,276	0.16%
2023/06/02	2	17.65	4	17.69	17.70	-2	1,290	-0.16%
2023/06/01	10	17.70	0.1	17.70	17.70	9.9	1,319	0.75%
2023/05/31	2	17.60	0	0.00	17.65	2	1,395	0.14%
2023/05/30	5	17.70	0	0.00	17.70	5	1,412	0.35%
2023/05/29	0	0.00	1	17.80	17.75	-1	1,434	-0.07%
2023/05/26	0	0.00	0	17.60	17.55	0	1,506	0.00%
2023/05/17	0	0.00	4	17.40	17.45	-4	1,690	-0.24%
2023/05/10	3	17.33	5	17.30	17.30	-2	1,776	-0.11%
2023/05/05	0	0.00	0.2	17.35	17.35	-0.2	1,895	-0.01%
2023/05/04	5	17.45	0	0.00	17.45	5	2,097	0.24%
2023/05/02	1	17.50	0	0.00	17.60	1	2,143	0.05%
2023/04/27	16	17.48	0	0.00	17.40	16	2,179	0.73%
2023/04/26	1	17.10	0	0.00	17.35	1	2,180	0.05%
2023/04/25	2	17.30	0	0.00	17.25	2	2,183	0.09%
2023/04/20	1	18.00	0	0.00	17.90	1	2,181	0.05%
2023/04/17	1	18.50	0	0.00	18.50	1	2,164	0.05%
2023/04/14	0.2	18.70	0	0.00	18.60	0.2	2,173	0.01%
2023/04/13	2	18.80	0	0.00	18.75	2	2,174	0.09%
2023/04/10	5	18.80	9	18.80	18.75	-4	2,272	-0.18%
2023/04/07	0.3	18.80	0	0.00	18.80	0.3	2,382	0.01%
2023/04/06	0	0.00	5	18.65	18.70	-5	2,377	-0.21%
2023/03/31	0.5	18.75	0	0.00	18.80	0.5	2,378	0.02%
2023/03/29	0	0.00	6	18.50	18.40	-6	2,382	-0.25%
2023/03/28	2	18.60	3	18.67	18.60	-1	2,393	-0.04%
2023/03/27	0	18.90	1	18.90	18.90	-1	2,399	-0.04%
2023/03/24	0.1	18.85	3	18.90	18.90	-3	2,411	-0.12%
2023/03/23	6	18.82	0	0.00	18.85	6	2,404	0.25%
2023/03/22	3	19.03	2	19.00	18.90	1	2,514	0.04%
2023/03/21	0	0.00	4	18.90	18.90	-4	2,501	-0.16%
2023/03/20	1	18.75	1	18.85	18.75	0	2,493	0.00%
2023/03/17	4	18.75	0	0.00	18.75	4	2,500	0.16%
2023/03/16	3	18.35	0	0.00	18.10	3	2,482	0.12%
2023/03/15	5	18.60	5	18.40	18.40	0	2,485	0.00%
2023/03/10	2	18.50	0	0.00	18.55	2	2,519	0.08%
2023/03/08	1	18.90	1	18.90	18.90	0	2,646	0.00%
2023/03/07	0.8	18.74	0	0.00	18.80	0.8	2,610	0.03%
2023/03/06	2.3	18.80	0	0.00	18.75	2.3	2,578	0.09%
2023/03/03	1	18.55	6	18.73	18.70	-5	2,542	-0.20%
2023/03/02	48.3	18.45	1	18.50	18.50	47.3	2,473	1.91%
2023/03/01	0	0.00	1	18.50	18.40	-1	2,456	-0.04%
2023/02/24	1	18.40	16	18.54	18.45	-15	2,439	-0.61%
2023/02/23	19	18.58	2	18.45	18.80	17	2,341	0.73%
2023/02/22	0	0.00	34	17.85	17.85	-34	2,203	-1.54%
2023/02/16	0.8	17.80	0	0.00	17.80	0.8	2,274	0.04%
2023/02/15	1	17.55	0	0.00	17.65	1	2,368	0.04%
2023/02/14	0	0.00	2	17.73	17.80	-2	2,387	-0.08%
2023/02/13	1	17.50	0	0.00	17.55	1	2,472	0.04%
2023/02/09	1.3	18.05	2	17.95	17.95	-0.7	2,568	-0.03%
2023/02/08	1	18.15	1	18.25	18.25	0	2,557	0.00%
2023/02/06	0.4	17.85	2	17.85	17.85	-1.6	2,516	-0.06%
2023/02/03	12	18.05	2	18.08	18.10	10	2,512	0.40%
2023/02/02	3	18.42	6.2	18.14	18.45	-3.2	2,443	-0.13%
2023/02/01	1	17.35	1	17.40	17.35	0	2,258	0.00%
2023/01/31	0	0.00	2	17.10	17.30	-2	2,247	-0.09%
2023/01/30	0	0.00	6	17.10	17.15	-6	2,226	-0.27%
2023/01/17	0	0.00	1	16.65	16.70	-1	2,192	-0.05%
2023/01/16	1	16.60	10	16.50	16.60	-9	2,206	-0.41%
2023/01/12	2	16.65	2	16.75	16.65	0	2,216	0.00%
2023/01/11	0	0.00	4	16.85	16.90	-4	2,217	-0.18%
2023/01/09	23	16.95	19.4	16.90	16.85	3.6	2,240	0.16%
2023/01/05	5	16.70	4.7	16.57	16.50	0.3	2,262	0.02%
2023/01/04	7	16.43	10	16.53	16.60	-3	2,282	-0.13%
2022/12/30	2	16.28	10	16.35	16.25	-8	2,272	-0.35%
2022/12/29	1	16.30	10	16.30	16.25	-9	2,268	-0.40%
2022/12/28	21	16.74	0.1	16.70	16.60	20.9	2,261	0.92%
2022/12/27	1	16.60	5	16.75	16.80	-4	2,197	-0.18%
2022/12/19	1	16.45	0	0.00	16.10	1	2,157	0.05%
2022/12/16	1	16.60	2	16.58	16.60	-1	2,147	-0.05%
2022/12/14	24	16.95	4	17.08	17.05	20	2,130	0.94%
2022/12/12	1	16.60	0	0.00	16.45	1	2,012	0.05%
2022/12/09	1	16.65	0	0.00	16.70	1	2,017	0.05%
2022/12/08	3	16.52	0	0.00	16.45	3	2,037	0.15%
2022/12/07	1	17.00	0	0.00	16.70	1	2,019	0.05%
2022/12/06	1	17.35	0	0.00	16.95	1	2,003	0.05%
2022/12/05	5	17.78	0	0.00	17.55	5	1,984	0.25%
2022/12/01	10	17.89	8.1	17.72	17.65	1.9	1,981	0.10%
2022/11/30	8	17.70	7	17.70	17.85	1	1,926	0.05%
2022/11/29	0	0.00	2	16.85	16.90	-2	1,819	-0.11%
2022/11/28	0	0.00	5	16.85	16.90	-5	1,830	-0.27%
2022/11/23	0	0.00	1	17.00	16.80	-1	1,849	-0.05%
2022/11/22	1	16.70	0	0.00	16.80	1	1,867	0.05%
2022/11/16	21	17.00	1.1	17.09	16.95	19.9	2,135	0.93%
2022/11/15	4	17.18	1	17.10	17.15	3	2,192	0.14%
2022/11/11	10.6	17.36	12	17.21	16.65	-1.4	2,209	-0.06%
2022/11/10	0	0.00	0.2	16.50	16.50	-0.2	2,179	-0.01%
2022/11/09	5	16.34	6	16.45	16.40	-1	2,258	-0.04%
2022/11/08	1	16.25	0	0.00	16.05	1	2,340	0.04%
2022/11/07	11	16.33	3	16.05	16.25	8	2,359	0.34%
2022/11/04	1	15.35	1	15.75	15.75	0	2,371	0.00%
2022/11/02	0	0.00	1	15.55	15.55	-1	2,456	-0.04%
2022/10/31	1	15.35	0	0.00	15.20	1	2,460	0.04%
2022/10/28	0	0.00	1	15.05	14.95	-1	2,460	-0.04%
2022/10/27	1	15.25	0	0.00	15.20	1	2,455	0.04%
2022/10/26	1	15.00	0	0.00	14.95	1	2,461	0.04%
2022/10/25	0	0.00	1	15.10	15.05	-1	2,467	-0.04%
2022/10/24	1	15.45	0	0.00	15.20	1	2,475	0.04%
2022/10/20	1.1	15.14	0	0.00	15.20	1.1	2,493	0.04%
2022/10/19	0	0.00	1	15.70	15.55	-1	2,502	-0.04%
2022/10/18	2	15.75	1	15.55	15.75	1	2,506	0.04%
2022/10/17	1	14.95	1.1	15.33	15.45	-0.1	2,509	0.00%
2022/10/14	1	15.60	0	0.00	15.55	1	2,555	0.04%
2022/10/13	1	15.55	0	0.00	14.85	1	2,557	0.04%
2022/10/12	3	15.78	1	16.00	15.70	2	2,536	0.08%
2022/10/11	3	16.50	0	0.00	16.15	3	2,555	0.12%
2022/10/07	1	17.25	0	0.00	17.10	1	2,569	0.04%
2022/10/06	1	17.30	54	17.25	17.35	-53	2,584	-2.05%
2022/10/05	0	0.00	3.8	17.55	17.35	-3.8	2,606	-0.15%
2022/10/04	1	17.10	1	17.20	17.20	0	2,616	0.00%
2022/09/30	0.1	16.55	3	16.45	16.80	-2.9	2,643	-0.11%
2022/09/29	0.4	16.95	0	0.00	16.80	0.4	2,669	0.01%
2022/09/28	0.2	16.85	0.3	17.20	16.60	-0.1	2,681	0.00%
2022/09/27	1.7	17.56	0	0.00	17.60	1.7	2,671	0.06%
2022/09/26	1	18.05	0	0.00	17.70	1	2,700	0.04%
2022/09/23	0	0.00	4	18.20	18.30	-4	2,734	-0.15%
2022/09/22	3	18.13	0	0.00	18.30	3	2,782	0.11%
2022/09/19	0.1	18.80	0	0.00	18.65	0.1	2,821	0.00%
2022/09/15	0	0.00	2	19.23	19.35	-2	2,863	-0.07%
2022/09/14	1	18.80	0	0.00	18.85	1	2,857	0.03%
2022/09/13	1.3	19.11	0	0.00	19.00	1.3	2,875	0.05%
2022/09/12	0	0.00	1	18.95	19.00	-1	2,923	-0.03%
2022/09/08	1	18.60	11	18.61	18.60	-10	2,948	-0.34%
2022/09/07	1	18.60	0	0.00	18.45	1	2,957	0.03%
2022/09/06	3	19.05	10	18.90	18.85	-7	2,947	-0.24%
2022/09/05	3	19.58	0	0.00	19.30	3	2,946	0.10%
2022/09/01	3	20.25	1	20.25	20.10	2	2,954	0.07%
2022/08/31	1	20.00	0	0.00	20.15	1	2,949	0.03%
2022/08/30	0	0.00	2	20.33	20.25	-2	2,952	-0.07%
2022/08/29	3	19.95	0	0.00	20.00	3	2,947	0.10%
2022/08/26	5	20.70	1	20.70	20.65	4	2,951	0.14%
2022/08/25	3	20.62	1	20.55	20.55	2	2,941	0.07%
2022/08/24	4	21.20	8	20.91	20.45	-4	2,934	-0.14%
2022/08/23	11.4	23.77	1	23.90	23.70	10.4	2,825	0.37%
2022/08/22	2.2	23.71	7	23.90	23.90	-4.8	2,700	-0.18%
2022/08/19	0	0.00	17	23.60	23.70	-17	2,623	-0.65%
2022/08/18	3	23.30	0	0.00	23.50	3	2,578	0.12%
2022/08/17	5	23.06	12	23.41	23.35	-7	2,544	-0.28%
2022/08/16	7	23.01	4	22.99	23.05	3	2,493	0.12%
2022/08/15	39	22.57	27	22.86	22.95	12	2,403	0.50%
2022/08/12	31	21.37	7	21.71	21.80	24	2,242	1.07%
2022/08/11	8	21.22	6	21.27	21.20	2	2,207	0.09%
2022/08/10	28	20.39	1	20.20	20.80	27	2,152	1.25%
2022/08/08	1	19.90	0	0.00	19.90	1	2,104	0.05%
2022/08/05	22	19.88	1	19.90	19.90	21	2,122	0.99%
2022/08/03	2	19.38	0	0.00	19.35	2	2,125	0.09%
2022/08/02	1	19.60	0	0.00	19.55	1	2,134	0.05%
2022/08/01	0	0.00	1	19.90	19.95	-1	2,140	-0.05%
2022/07/28	1	19.55	0	0.00	19.40	1	2,167	0.05%
2022/07/27	1.1	19.63	0	0.00	19.60	1.1	2,162	0.05%
2022/07/26	3	19.68	10	19.45	19.45	-7	2,161	-0.32%
2022/07/21	27	20.40	1	20.05	20.30	26	2,374	1.09%
2022/07/20	1	19.75	1	20.00	19.75	0	2,325	0.00%
2022/07/15	0	0.00	2	19.13	19.20	-2	2,321	-0.09%
2022/07/14	1	18.75	1	18.95	18.90	0	2,305	0.00%
2022/07/13	0	0.00	2	18.75	18.75	-2	2,289	-0.09%
2022/07/12	1.1	18.01	0	0.00	17.90	1.1	2,284	0.05%
2022/07/11	0	0.00	1	19.25	19.10	-1	2,268	-0.04%
2022/07/08	7	19.11	1	19.20	19.25	6	2,266	0.26%
2022/07/07	11	18.28	1	18.70	18.85	10	2,253	0.44%
2022/07/04	3	18.08	5	18.00	18.00	-2	2,235	-0.09%
2022/07/01	5	18.93	5	18.60	18.30	0	2,228	0.00%
2022/06/30	4	19.49	2	19.25	19.20	2	2,182	0.09%
2022/06/24	1	20.40	0	0.00	20.30	1	2,159	0.05%
2022/06/23	23	20.45	0	0.00	20.45	23	2,159	1.06%
2022/06/22	0	0.00	1	21.65	21.15	-1	2,131	-0.05%
2022/06/21	1	21.30	1	21.65	21.90	0	2,141	0.00%
2022/06/20	2	21.38	10	21.10	21.10	-8	2,186	-0.37%
2022/06/17	2	22.05	1	22.15	21.85	1	2,188	0.05%
2022/06/16	1	22.80	2	23.08	22.40	-1	2,273	-0.04%
2022/06/15	1	22.80	1	22.80	22.80	0	2,310	0.00%
2022/06/13	5	23.06	2	22.95	22.95	3	2,416	0.12%
2022/06/10	5	23.35	0	0.00	23.55	5	2,457	0.20%
2022/06/08	4	23.60	2	23.45	23.45	2	2,771	0.07%
2022/06/07	1	23.40	1	23.40	23.40	0	2,795	0.00%
2022/06/06	0	0.00	3	23.50	23.50	-3	2,853	-0.11%
2022/06/01	0	0.00	153	23.32	23.40	-153	2,941	-5.20%	大賣/鉅額交易
2022/05/31	0	0.00	1.8	23.11	23.15	-1.8	2,938	-0.06%
2022/05/30	1	23.20	0	0.00	23.10	1	2,971	0.03%
2022/05/26	1	22.80	3	22.97	22.85	-2	3,070	-0.07%
2022/05/25	0	0.00	0.2	23.00	22.95	-0.2	3,111	-0.01%
2022/05/24	0.3	23.05	1	23.40	22.95	-0.7	3,177	-0.02%
2022/05/23	0	0.00	2	23.30	23.25	-2	3,180	-0.06%
2022/05/20	0.1	23.45	0	0.00	23.35	0.1	3,205	0.00%
2022/05/19	0	0.00	1	23.35	23.45	-1	3,219	-0.03%
2022/05/18	0	0.00	2	23.38	23.40	-2	3,233	-0.06%
2022/05/17	151	23.00	2	22.90	23.05	149	3,238	4.60%	大買/鉅額交易
2022/05/16	0	0.00	1	22.80	22.50	-1	3,251	-0.03%
2022/05/13	1	22.30	0	0.00	22.35	1	3,274	0.03%
2022/05/11	0.4	22.65	0	0.00	22.55	0.4	3,308	0.01%
2022/05/10	0	0.00	1	22.70	22.65	-1	3,336	-0.03%
2022/05/09	2.1	22.33	0	0.00	22.25	2.1	3,398	0.06%
2022/05/06	1.1	22.60	0	0.00	22.90	1.1	3,453	0.03%
2022/05/05	0.1	22.95	9.3	22.99	22.95	-9.2	3,498	-0.26%
2022/05/04	0	0.00	2	22.30	22.55	-2	3,571	-0.06%
2022/05/03	0.1	22.45	0	0.00	22.20	0.1	3,606	0.00%
2022/04/29	2.1	22.43	1	22.40	22.40	1.1	3,637	0.03%
2022/04/28	13	22.53	14.2	22.90	22.45	-1.2	3,647	-0.03%
2022/04/27	6.2	21.38	5	21.60	21.65	1.2	3,490	0.03%
2022/04/26	1.2	22.02	4	22.01	22.00	-2.8	3,466	-0.08%
2022/04/25	4	22.19	0	0.00	22.05	4	3,516	0.11%
2022/04/22	2	23.18	0	0.00	23.15	2	3,589	0.06%
2022/04/21	0	0.00	1	23.80	23.60	-1	3,624	-0.03%
2022/04/19	1	23.30	2	23.38	23.25	-1	3,702	-0.03%
2022/04/18	1	23.20	0	0.00	23.25	1	3,769	0.03%
2022/04/15	3	23.25	1	23.25	23.25	2	3,809	0.05%
2022/04/13	0	0.00	5	23.28	23.65	-5	3,976	-0.13%
2022/04/11	3	23.13	2	22.95	22.90	1	4,088	0.02%
2022/04/08	3	23.52	0	0.00	23.60	3	4,183	0.07%
2022/04/07	2	23.90	0	0.00	23.35	2	4,381	0.05%
2022/04/06	1.5	23.87	0	0.00	23.95	1.5	4,413	0.03%
2022/04/01	2	23.85	2	23.92	24.05	0	4,544	0.00%
2022/03/31	2	24.13	0	0.00	24.10	2	4,612	0.04%
2022/03/30	1	24.35	3	24.45	24.35	-2	4,684	-0.04%
2022/03/29	0	24.20	1	24.25	24.30	-1	4,707	-0.02%
2022/03/28	2	23.95	1	24.15	24.20	1	4,746	0.02%
2022/03/25	0	0.00	1	24.35	24.10	-1	4,776	-0.02%
2022/03/24	6	24.01	1	24.30	24.30	5	4,797	0.10%
2022/03/23	4	24.30	1	24.60	24.35	3	4,820	0.06%
2022/03/22	0	0.00	3	24.33	24.35	-3	4,868	-0.06%
2022/03/21	0	0.00	1	24.30	24.15	-1	4,892	-0.02%
2022/03/18	1.5	23.97	1	24.10	24.05	0.5	4,873	0.01%
2022/03/17	1.5	23.90	8	23.96	23.90	-6.5	4,886	-0.13%
2022/03/16	6	23.59	1	23.45	23.60	5	4,945	0.10%
2022/03/15	7	23.39	0	0.00	23.35	7	5,048	0.14%
2022/03/14	157	23.99	153	23.87	24.00	4	5,213	0.08%	大買/大賣/
2022/03/11	2	22.90	4	23.05	23.40	-2	5,234	-0.04%
2022/03/10	1	22.60	0	0.00	22.55	1	5,241	0.02%
2022/03/09	1	21.80	1	22.15	22.10	0	5,490	0.00%
2022/03/07	1	22.10	0	0.00	22.20	1	6,536	0.02%
2022/03/04	0	0.00	1.2	23.19	23.00	-1.2	6,816	-0.02%
2022/03/03	3	23.30	2	23.43	23.30	1	6,976	0.01%
2022/03/02	0	0.00	1	23.20	23.20	-1	7,202	-0.01%
2022/03/01	10	23.10	3	22.90	23.10	7	7,282	0.10%
2022/02/25	3	22.20	0	0.00	22.15	3	7,324	0.04%
2022/02/24	0	0.00	0.5	22.15	21.95	-0.5	7,603	-0.01%
2022/02/23	0	0.00	4	22.90	22.90	-4	7,994	-0.05%
2022/02/22	2	22.85	0	0.00	22.75	2	9,730	0.02%
2022/02/18	2	23.10	1	23.15	23.20	1	10,370	0.01%
2022/02/17	1	23.45	0	0.00	23.30	1	10,630	0.01%
2022/02/16	2	23.40	0.2	23.30	23.35	1.8	10,815	0.02%
2022/02/15	0	0.00	1	23.30	22.95	-1	11,058	-0.01%
2022/02/14	4	22.94	5	22.92	22.80	-1	11,312	-0.01%
2022/02/11	1	23.70	0	0.00	23.80	1	11,390	0.01%
2022/02/10	0	0.00	1	24.10	23.85	-1	11,848	-0.01%
2022/02/09	0	0.00	2	23.85	23.95	-2	12,061	-0.02%
2022/02/08	5	23.32	2	23.18	23.35	3	12,303	0.02%
2022/02/07	2	22.65	8	22.64	22.80	-6	12,341	-0.05%
2022/01/26	2	22.20	10	22.39	22.35	-8	12,459	-0.06%
2022/01/25	0	0.00	1	23.00	22.80	-1	12,781	-0.01%
2022/01/21	3	23.80	0	0.00	23.75	3	12,988	0.02%
2022/01/20	1	24.10	0	0.00	24.30	1	13,139	0.01%
2022/01/19	5	24.15	2	24.25	24.15	3	13,346	0.02%
2022/01/18	3	24.77	3	24.83	24.50	0	13,490	0.00%
2022/01/17	6	24.56	12	24.60	24.70	-6	13,597	-0.04%
2022/01/14	6	24.03	1	24.00	24.05	5	13,645	0.04%
2022/01/12	6	24.06	0	0.00	23.90	6	13,806	0.04%
2022/01/11	5	24.06	0	0.00	23.85	5	13,874	0.04%
2022/01/10	2.2	24.30	3.5	24.34	24.20	-1.3	13,892	-0.01%
2022/01/07	11	24.64	32	24.36	24.45	-21	14,101	-0.15%
2022/01/06	1	25.00	4	24.84	24.90	-3	14,100	-0.02%
2022/01/05	0	0.00	2	25.20	25.20	-2	14,173	-0.01%
2022/01/04	8.3	25.54	0	0.00	25.30	8.3	14,227	0.06%
2022/01/03	12	26.27	5	26.18	25.75	7	14,271	0.05%
2021/12/30	3.1	26.15	6	26.23	26.30	-2.9	14,351	-0.02%
2021/12/29	3	25.95	0	0.00	25.90	3	14,346	0.02%
2021/12/28	1	26.15	4.6	26.09	25.80	-3.6	14,537	-0.02%
2021/12/27	18	25.57	0.6	25.65	25.80	17.4	14,593	0.12%
2021/12/24	1	25.60	10	25.67	25.50	-9	14,676	-0.06%
2021/12/23	2	25.55	3	25.55	25.50	-1	14,750	-0.01%
2021/12/22	6	25.44	5	25.66	25.25	1	14,909	0.01%
2021/12/21	0	0.00	6	25.45	25.20	-6	14,934	-0.04%
2021/12/20	4	25.13	19	25.18	25.10	-15	14,974	-0.10%
2021/12/17	3	25.37	0.1	25.25	25.20	2.9	15,111	0.02%
2021/12/16	7	25.83	12	25.74	25.60	-5	15,187	-0.03%
2021/12/15	1	25.30	2	25.65	25.55	-1	15,263	-0.01%
2021/12/14	5.3	25.21	0	0.00	25.20	5.3	15,406	0.03%
2021/12/13	1	25.70	1	25.70	25.70	0	15,642	0.00%
2021/12/10	9	25.71	24	25.67	25.55	-15	15,772	-0.10%
2021/12/09	8	26.13	2	26.18	26.05	6	15,881	0.04%
2021/12/08	5	26.47	13	26.50	26.25	-8	16,054	-0.05%
2021/12/07	12	26.09	2	26.30	26.25	10	16,466	0.06%
2021/12/06	7	26.69	12	26.55	26.65	-5	17,210	-0.03%
2021/12/03	3	26.57	13	26.67	26.75	-10	17,898	-0.06%
2021/12/02	35	26.64	34.2	26.63	26.05	0.8	18,893	0.00%
2021/12/01	47	26.60	22	26.71	26.85	25	21,956	0.11%
2021/11/30	5	25.76	14	25.94	25.75	-9	23,630	-0.04%
2021/11/29	3	24.93	0	0.00	24.85	3	24,182	0.01%
2021/11/26	8.2	25.87	9	25.77	25.20	-0.8	24,439	0.00%
2021/11/25	0	0.00	1.1	25.98	25.55	-1.1	24,500	0.00%
2021/11/24	2	25.48	23	25.53	25.70	-21	24,757	-0.08%
2021/11/23	37	25.82	53	26.00	25.55	-16	24,868	-0.06%
2021/11/22	19	26.35	12	26.21	26.00	7	25,040	0.03%
2021/11/19	122.2	27.07	90.7	27.33	26.60	31.5	25,143	0.13%	大買/
2021/11/18	7	26.14	11	25.99	26.00	-4	23,899	-0.02%
2021/11/17	30	26.43	25.2	26.26	26.60	4.8	24,198	0.02%
2021/11/16	13	25.67	10	25.87	25.75	3	23,951	0.01%
2021/11/15	1	25.75	15.2	25.53	25.50	-14.2	23,867	-0.06%
2021/11/12	13.6	25.18	15	25.34	25.00	-1.4	24,105	-0.01%
2021/11/11	16	25.51	6.1	25.52	25.45	9.9	24,211	0.04%
2021/11/10	7	24.96	4	24.99	24.85	3	24,325	0.01%
2021/11/09	11	25.53	8	25.49	25.25	3	24,701	0.01%
2021/11/08	13	25.42	15	25.39	25.40	-2	24,982	-0.01%
2021/11/05	22.4	25.23	37	25.32	25.25	-14.6	25,683	-0.06%
2021/11/04	8	24.64	95.1	24.75	24.45	-87.1	26,515	-0.33%
2021/11/03	8	24.23	5	24.42	24.55	3	27,576	0.01%
2021/11/02	18	24.81	19.6	25.08	24.30	-1.6	28,902	-0.01%
2021/11/01	1	24.60	12	24.42	24.45	-11	31,450	-0.03%
2021/10/29	6	23.95	1	24.20	23.90	5	33,638	0.01%
2021/10/28	14	24.40	3	24.28	24.25	11	34,847	0.03%
2021/10/27	2	24.60	18	24.78	24.85	-16	35,551	-0.05%
2021/10/26	10	24.48	2	24.55	24.20	8	37,758	0.02%
2021/10/25	9	24.11	7	24.39	24.35	2	38,110	0.01%
2021/10/22	3	23.98	9	24.38	24.40	-6	38,221	-0.02%
2021/10/21	3	24.28	3	24.07	23.85	0	38,369	0.00%
2021/10/20	10	24.19	7	24.09	24.05	3	38,612	0.01%
2021/10/19	2	23.95	13.1	24.02	24.05	-11.1	38,817	-0.03%
2021/10/18	0	0.00	1	23.55	23.60	-1	39,240	0.00%
2021/10/15	12	24.40	5	24.20	23.85	7	39,725	0.02%
2021/10/14	3	23.08	2.1	23.05	23.15	0.9	39,654	0.00%
2021/10/13	4	22.96	1	23.00	22.80	3	39,685	0.01%
2021/10/12	2	23.65	0	0.00	23.65	2	39,739	0.01%
2021/10/08	6	24.36	3	24.20	24.25	3	39,992	0.01%
2021/10/07	8	24.77	9	24.98	24.65	-1	40,374	0.00%
2021/10/06	7	24.11	3	24.35	24.10	4	41,904	0.01%
2021/10/05	2.6	23.70	2.5	23.16	24.00	0.2	43,296	0.00%
2021/10/04	7	23.43	6	24.60	23.00	1	43,223	0.00%
2021/10/01	12	24.61	2	24.98	24.10	10	43,315	0.02%
2021/09/30	3	25.22	8	25.01	25.30	-5	43,355	-0.01%
2021/09/29	8	25.16	7	24.89	24.90	1	43,544	0.00%
2021/09/28	3	26.18	5	26.11	26.05	-2	44,063	0.00%
2021/09/27	3	26.65	8	26.83	26.50	-5	44,114	-0.01%
2021/09/24	13	26.82	9	26.81	26.80	4	44,145	0.01%
2021/09/23	5	26.48	2	26.48	26.25	3	44,083	0.01%
2021/09/22	5	26.22	4	26.10	26.05	1	44,133	0.00%
2021/09/17	11	26.71	5	27.00	27.00	6	44,073	0.01%
2021/09/16	44	27.16	44	27.22	26.80	0	43,959	0.00%
2021/09/15	8	27.18	5	26.92	26.85	3	43,793	0.01%
2021/09/14	18	27.39	42	27.33	27.15	-24	43,716	-0.05%
2021/09/13	23	27.61	30	27.34	27.30	-7	43,573	-0.02%
2021/09/10	156.1	28.08	133	27.84	27.95	23.1	43,362	0.05%	大買/大賣/
2021/09/09	65	27.95	39	27.84	27.75	26	42,888	0.06%
2021/09/08	35	27.51	30	27.40	27.05	5	42,075	0.01%
2021/09/07	53.1	29.05	46	28.60	28.40	7.1	41,379	0.02%
2021/09/06	127.2	29.36	137	29.65	30.20	-9.8	40,346	-0.02%	大買/大賣/
2021/09/03	75	27.92	112.2	28.32	28.80	-37.2	36,730	-0.10%	大賣/
2021/09/02	36	26.98	24.2	27.23	26.20	11.8	34,741	0.03%
2021/09/01	19.4	26.69	30	26.47	27.05	-10.6	34,525	-0.03%
2021/08/31	20	25.62	9	25.59	25.70	11	34,291	0.03%
2021/08/30	15	27.66	15	27.66	27.80	0	34,118	0.00%
2021/08/27	6	27.13	5	27.25	27.35	1	33,923	0.00%
2021/08/26	14	27.55	14	27.85	27.20	0	34,011	0.00%
2021/08/25	10	27.40	24	27.27	27.00	-14	33,962	-0.04%
2021/08/24	26	26.92	9.1	26.96	26.65	16.9	33,608	0.05%
2021/08/23	11	26.42	23	26.68	26.95	-12	33,387	-0.04%
2021/08/20	20	24.58	9	24.83	24.80	11	33,119	0.03%
2021/08/19	46	25.03	20	24.65	24.60	26	33,003	0.08%
2021/08/18	16	24.62	13	24.80	25.70	3	33,223	0.01%
2021/08/17	23	25.28	18	25.51	24.10	5	33,752	0.01%
2021/08/16	9	24.93	22	24.99	24.90	-13	33,505	-0.04%
2021/08/13	14	26.13	36	25.71	25.55	-22	33,200	-0.07%
2021/08/12	95	27.04	32	27.14	26.90	63	32,832	0.19%
2021/08/11	46.1	27.42	84	27.24	26.50	-37.9	32,317	-0.12%
2021/08/10	41	28.00	46	27.87	28.10	-5	31,599	-0.02%
2021/08/09	118	29.95	106	29.98	29.35	12	30,664	0.04%	大買/大賣/
2021/08/06	88	30.16	63	29.78	29.25	25	29,741	0.08%
2021/08/05	129	30.69	175	30.54	30.65	-46	28,528	-0.16%	大買/大賣/
2021/08/04	138	28.41	133	28.43	29.00	5	26,027	0.02%	大買/大賣/
2021/08/03	114	26.68	142	26.92	27.75	-28	23,989	-0.12%	大買/大賣/
2021/08/02	89	25.96	77	25.76	25.50	12	22,932	0.05%
2021/07/30	154.2	26.06	185.1	26.08	25.60	-30.9	22,352	-0.14%	大買/大賣/
2021/07/29	46	24.79	30	24.76	24.65	16	20,122	0.08%
2021/07/28	7	23.46	2	23.50	23.50	5	19,872	0.03%
2021/07/27	14	24.97	10	24.99	24.55	4	20,121	0.02%
2021/07/26	36	24.53	25	24.82	24.95	11	20,232	0.05%
2021/07/23	16	24.28	24	24.25	24.15	-8	20,526	-0.04%
2021/07/22	38	24.07	7	24.39	24.35	31	21,128	0.15%
2021/07/21	16	23.52	28	23.63	23.80	-12	22,342	-0.05%
2021/07/20	18	22.80	3	22.80	22.70	15	22,607	0.07%
2021/07/19	5	23.50	3	23.68	23.45	2	23,761	0.01%
2021/07/16	5	23.60	5	23.85	24.00	0	24,118	0.00%
2021/07/15	6	23.93	11	24.05	24.20	-5	24,197	-0.02%
2021/07/14	31	23.73	13	23.43	23.35	18	24,228	0.07%
2021/07/13	90	25.44	84.2	25.56	24.50	5.9	24,184	0.02%
2021/07/12	96	23.36	136	24.03	24.65	-40	22,801	-0.18%	大賣/
2021/07/09	2	22.25	14	22.50	22.45	-12	21,461	-0.06%
2021/07/08	12.1	22.60	3	22.68	22.50	9.1	21,806	0.04%
2021/07/07	8	22.27	5.4	22.28	22.30	2.6	22,353	0.01%
2021/07/06	28	22.14	15	22.26	22.15	13	22,663	0.06%
2021/07/05	26.5	22.48	17.4	22.49	22.90	9.2	22,708	0.04%
2021/07/02	0	0.00	3	21.58	21.55	-3	22,481	-0.01%
2021/07/01	7	21.69	0	0.00	21.15	7	22,737	0.03%
2021/06/30	0	0.00	4	21.45	21.55	-4	23,033	-0.02%
2021/06/29	13	21.65	3	21.97	21.30	10	23,082	0.04%
2021/06/28	8	21.43	2	21.30	21.75	6	23,092	0.03%
2021/06/25	9	21.61	2	21.65	21.45	7	23,186	0.03%
2021/06/24	9	21.41	3	21.68	21.55	6	23,252	0.03%
2021/06/23	0	0.00	1	21.40	21.30	-1	23,282	0.00%
2021/06/22	2	20.78	3	21.00	20.85	-1	23,386	0.00%
2021/06/21	3.1	20.69	11	20.71	20.65	-7.9	23,434	-0.03%
2021/06/18	4	21.55	8	21.53	21.40	-4	24,068	-0.02%
2021/06/17	4.2	21.88	2	21.85	21.90	2.2	24,802	0.01%
2021/06/16	4.3	21.35	3	21.90	21.25	1.3	25,304	0.01%
2021/06/15	18	22.13	19	22.06	21.95	-1	26,279	0.00%
2021/06/11	5	21.76	5	21.95	21.70	0	26,200	0.00%
2021/06/10	13	21.72	5	21.72	21.75	8	26,202	0.03%
2021/06/09	22	21.90	16	21.94	21.95	6	26,084	0.02%
2021/06/08	2	21.10	14	21.33	21.65	-12	25,538	-0.05%
2021/06/07	10	20.90	16	21.41	21.05	-6	25,482	-0.02%
2021/06/04	6	21.24	10	21.20	21.10	-4	25,388	-0.02%
2021/06/03	7	21.80	9	21.84	21.90	-2	25,315	-0.01%
2021/06/02	21	21.81	19	21.72	21.50	2	25,091	0.01%
2021/06/01	8	21.49	0	0.00	21.45	8	24,765	0.03%
2021/05/31	13	21.27	22	21.18	21.20	-9	24,673	-0.04%
2021/05/28	6	21.14	10	21.25	21.15	-4	24,555	-0.02%
2021/05/27	30	20.80	0	0.00	20.80	30	24,655	0.12%
2021/05/26	178	20.85	167	20.79	20.75	11	24,700	0.04%	大買/大賣/
2021/05/25	231	21.01	214	21.40	21.50	17	24,384	0.07%	大買/大賣/
2021/05/24	11	19.60	2	19.45	19.70	9	23,592	0.04%
2021/05/21	5	19.10	2	19.13	19.10	3	23,619	0.01%
2021/05/20	3	19.20	0	0.00	18.90	3	23,705	0.01%
2021/05/19	20	19.13	8	19.24	19.55	12	23,679	0.05%
2021/05/18	3	18.72	7	18.54	18.75	-4	23,624	-0.02%
2021/05/17	5	17.46	1	18.20	17.05	4	23,690	0.02%
2021/05/14	16	19.38	2.4	19.71	18.70	13.6	23,551	0.06%
2021/05/13	5	19.40	5	18.95	19.00	0	23,366	0.00%
2021/05/12	10	18.84	14	19.44	18.90	-4	23,170	-0.02%
2021/05/11	0	0.00	20	20.80	20.80	-20	22,941	-0.09%
2021/05/10	10	22.41	21	22.30	22.25	-11	22,796	-0.05%
2021/05/07	49	23.09	34	22.94	23.25	15	22,644	0.07%
2021/05/06	2	22.33	5	22.40	22.15	-3	22,446	-0.01%
2021/05/05	13	22.60	6	22.75	22.00	7	22,372	0.03%
2021/05/04	21	22.30	54	22.29	22.50	-33	22,259	-0.15%
2021/05/03	27	24.64	25.1	24.39	23.30	2	21,948	0.01%
2021/04/29	127	25.57	109	25.51	25.30	18	22,047	0.08%	大買/大賣/
2021/04/28	50	26.32	44.8	26.59	26.70	5.2	21,976	0.02%
2021/04/27	65.1	25.59	72	25.92	26.00	-7	22,434	-0.03%
2021/04/26	17	24.55	94.5	24.72	24.80	-77.5	21,944	-0.35%
2021/04/23	6	22.08	209	22.17	22.55	-203	21,284	-0.95%	大賣/鉅額交易
2021/04/22	1	20.90	26	21.34	20.50	-25	20,128	-0.12%
2021/04/21	11	21.29	3	20.90	20.90	8	19,705	0.04%
2021/04/20	34	21.42	16	21.34	21.20	18	19,587	0.09%
2021/04/19	5	20.78	27	20.69	21.00	-22	19,504	-0.11%
2021/04/16	14	20.51	4	20.85	20.55	10	19,257	0.05%
2021/04/15	6	19.99	19.1	20.12	20.10	-13.1	19,080	-0.07%
2021/04/14	47	19.92	40	19.67	19.80	7	18,920	0.04%
2021/04/13	41	21.12	75	20.64	20.30	-34	18,627	-0.18%
2021/04/12	12	20.76	38	20.77	20.60	-26	17,965	-0.14%
2021/04/09	10	20.15	6	20.36	20.05	4	17,702	0.02%
2021/04/08	9	20.00	54	19.58	19.95	-45	17,572	-0.26%
2021/04/07	44	19.33	25	19.36	19.25	19	17,205	0.11%
2021/04/06	20.5	19.02	49	19.03	19.10	-28.5	17,117	-0.17%
2021/04/01	8.5	18.68	12	18.62	18.55	-3.5	17,121	-0.02%
2021/03/31	7	18.66	32	18.67	18.65	-25	17,081	-0.15%
2021/03/30	7	18.58	10.1	18.60	18.65	-3.1	17,135	-0.02%
2021/03/29	60	18.45	19.4	18.45	18.35	40.6	17,362	0.23%
2021/03/26	17	18.58	30	18.57	18.35	-13	17,325	-0.08%
2021/03/25	14	18.36	4	18.26	18.20	10	17,241	0.06%
2021/03/24	31	18.31	15	18.35	18.30	16	17,159	0.09%
2021/03/23	29	18.60	1	18.20	18.45	28	17,149	0.16%
2021/03/22	117	18.92	53	18.79	18.90	64	16,568	0.39%	大買/
2021/03/19	15	18.15	67.3	18.30	18.50	-52.3	15,787	-0.33%
2021/03/18	61	17.88	29	18.36	17.55	32	15,329	0.21%
2021/03/17	18	17.10	2.1	17.10	16.90	15.9	14,517	0.11%
2021/03/16	1	16.90	1	16.95	16.85	0	15,043	0.00%
2021/03/15	0	0.00	1	16.80	16.65	-1	15,376	-0.01%
2021/03/12	3	16.70	8	16.66	16.60	-5	16,595	-0.03%
2021/03/11	24	16.38	8	16.44	16.60	16	17,823	0.09%
2021/03/10	5	16.00	0	0.00	16.00	5	18,883	0.03%
2021/03/08	11	16.20	1	16.40	16.00	10	21,049	0.05%
2021/03/05	8	16.16	2	16.20	16.15	6	21,536	0.03%
2021/03/04	7	16.70	0	0.00	16.55	7	22,386	0.03%
2021/03/03	2	16.63	7	16.66	17.10	-5	22,715	-0.02%
2021/03/02	27	17.51	24	17.77	17.00	3	22,914	0.01%
2021/02/26	9	17.06	9	17.13	17.15	0	23,201	0.00%
2021/02/25	1	17.05	7	17.09	17.00	-6	25,293	-0.02%
2021/02/24	93	17.08	5	17.36	16.80	88	26,346	0.33%
2021/02/23	33	16.77	26	17.08	17.20	7	26,401	0.03%
2021/02/22	10	17.04	3	17.03	17.00	7	26,273	0.03%
2021/02/19	32	16.73	22	16.81	17.00	10	26,200	0.04%
2021/02/18	13	16.80	9.4	16.79	16.85	3.6	26,146	0.01%
2021/02/17	8	16.67	15	16.53	16.70	-7	26,024	-0.03%
2021/02/05	12	15.60	15	15.60	15.50	-3	25,771	-0.01%
2021/02/04	2	15.78	4	15.86	15.70	-2	25,743	-0.01%
2021/02/03	3	16.10	1.7	15.84	15.80	1.3	25,738	0.01%
2021/02/02	7	16.16	3	16.35	16.20	4	25,718	0.02%
2021/02/01	8	15.61	8	15.80	15.90	0	25,574	0.00%
2021/01/29	3	15.98	4	16.23	15.50	-1	25,475	0.00%
2021/01/28	36	16.01	1	16.00	16.05	35	25,412	0.14%
2021/01/27	11	16.58	1	16.90	16.50	10	25,422	0.04%
2021/01/26	68	16.63	1	16.95	16.45	67	25,447	0.26%
2021/01/25	15	16.96	5	16.98	16.95	10	25,381	0.04%
2021/01/22	21	17.34	5	17.32	17.30	16	25,339	0.06%
2021/01/21	7	17.06	7	17.21	16.75	0	24,989	0.00%
2021/01/20	86	16.98	37	18.21	16.60	49	24,558	0.20%
2021/01/19	37	17.71	40.3	17.98	18.40	-3.3	23,282	-0.01%
2021/01/18	0	0.00	2	16.68	16.75	-2	22,232	-0.01%
2021/01/15	4	16.69	4	16.95	16.30	0	22,298	0.00%
2021/01/14	3	16.77	4	16.98	16.85	-1	22,326	0.00%
2021/01/13	1	16.85	4.2	16.96	16.80	-3.2	22,593	-0.01%
2021/01/12	24	17.10	23	16.67	16.45	1	22,486	0.00%
2021/01/11	22	17.05	5	17.06	17.20	17	22,233	0.08%
2021/01/08	10	16.80	0	0.00	16.60	10	22,116	0.05%
2021/01/07	2	16.50	0	0.00	16.50	2	22,150	0.01%
2021/01/06	32	16.55	2	17.30	16.40	30	22,402	0.13%
2021/01/05	12	17.03	42	16.91	17.00	-30	22,362	-0.13%
2021/01/04	7	16.44	119	16.63	16.70	-112	23,348	-0.48%	大賣/鉅額交易
2020/12/31	16	17.03	6	16.90	17.00	10	24,338	0.04%
2020/12/30	27	17.69	0	0.00	17.50	27	24,317	0.11%
2020/12/29	79	17.80	127	17.62	17.60	-48	24,299	-0.20%	大賣/
2020/12/28	76	17.89	30	18.06	18.15	46	24,212	0.19%
2020/12/25	1	17.40	3	17.42	17.30	-2	24,012	-0.01%
2020/12/24	5	17.32	7	17.60	17.25	-2	24,580	-0.01%
2020/12/23	5	17.79	7.1	17.99	17.55	-2.1	24,708	-0.01%
2020/12/22	0	0.00	3	17.30	17.10	-3	24,496	-0.01%
2020/12/21	10	17.96	11	17.80	17.95	-1	24,469	0.00%
2020/12/18	6	18.25	5	18.09	17.80	1	24,663	0.00%
2020/12/17	20	18.29	3	18.00	18.30	17	24,837	0.07%
2020/12/16	4	18.09	14	17.94	18.10	-10	24,926	-0.04%
2020/12/15	2	17.55	2	17.68	17.20	0	24,906	0.00%
2020/12/14	13	17.97	5	17.88	17.90	8	24,946	0.03%
2020/12/11	27.9	16.93	35	17.11	17.35	-7.1	25,346	-0.03%
2020/12/10	55	17.68	179	18.48	17.60	-124	25,770	-0.48%	大賣/鉅額交易
2020/12/09	62	19.46	20.8	19.45	19.50	41.2	26,092	0.16%
2020/12/08	187	20.36	221.4	20.32	20.80	-34.4	25,833	-0.13%	大買/大賣/
2020/12/07	55	20.03	90	20.32	20.65	-35	24,665	-0.14%
2020/12/04	47	17.92	192	18.42	18.80	-145	23,431	-0.62%	大賣/鉅額交易
2020/12/03	322	16.49	248.7	17.12	17.10	73.3	22,291	0.33%	大買/大賣/
2020/12/02	66	15.92	38.7	15.48	16.00	27.3	21,137	0.13%
2020/12/01	18	14.85	75.5	14.81	14.95	-57.5	20,557	-0.28%
2020/11/30	64	14.53	74	14.46	14.60	-10	20,137	-0.05%
2020/11/27	0	0.00	41	13.73	13.85	-41	19,216	-0.21%
2020/11/26	21	13.34	30	13.37	13.55	-9	18,917	-0.05%
2020/11/25	7	13.51	13	13.40	13.45	-6	18,602	-0.03%
2020/11/24	417	13.37	307.4	13.50	13.25	109.6	18,030	0.61%	大買/大賣/鉅額交易
2020/11/23	27	12.73	37	12.74	12.90	-10	15,856	-0.06%
2020/11/20	51	11.70	59	11.69	11.75	-8	14,750	-0.05%
2020/11/18	4	11.35	1	11.30	11.30	3	14,639	0.02%
2020/11/17	1	11.15	0	0.00	11.15	1	14,669	0.01%
2020/11/16	1	11.10	59	11.25	11.10	-58	15,115	-0.38%
2020/11/12	0	0.00	2.8	11.22	11.15	-2.8	15,547	-0.02%
2020/11/11	31	11.22	0	0.00	11.15	31	15,895	0.20%
2020/11/10	2	11.10	1	11.15	11.20	1	15,948	0.01%
2020/11/09	1	11.40	0.4	11.35	11.40	0.6	15,935	0.00%
2020/11/06	14	11.29	0	0.00	11.10	14	15,924	0.09%
2020/11/05	1	11.30	0	0.00	11.30	1	16,133	0.01%
2020/11/04	3	11.45	4	11.44	11.45	-1	16,157	-0.01%
2020/11/03	10	11.42	9	11.30	11.30	1	16,227	0.01%
2020/11/02	11	11.05	2	11.10	11.10	9	16,317	0.06%
2020/10/30	6	11.56	1	11.50	11.20	5	16,393	0.03%
2020/10/29	22.5	11.74	4	11.70	11.70	18.5	16,375	0.11%
2020/10/28	13.9	12.17	6	11.85	11.85	7.9	16,457	0.05%
2020/10/27	12	12.16	45	12.15	12.30	-33	16,375	-0.20%
2020/10/26	15	12.31	61	12.40	12.30	-46	16,397	-0.28%
2020/10/23	33	12.62	67	12.45	12.40	-34	16,383	-0.21%
2020/10/22	6	12.43	13	12.67	12.80	-7	17,709	-0.04%
2020/10/21	37	12.45	5	12.45	12.45	32	17,697	0.18%
2020/10/20	2	12.25	15	12.16	12.15	-13	17,553	-0.07%
2020/10/19	7	12.39	7.6	12.25	12.25	-0.6	18,132	0.00%
2020/10/16	10	12.43	34	12.19	12.20	-24	18,113	-0.13%
2020/10/15	8	12.49	28	12.48	12.45	-20	18,149	-0.11%
2020/10/14	11	12.80	3	12.70	12.60	8	17,999	0.04%
2020/10/13	10	12.46	10	12.48	12.45	0	17,783	0.00%
2020/10/12	56	13.00	26	12.82	12.85	30	17,691	0.17%
2020/10/08	19	12.29	50.9	12.32	12.80	-31.9	16,660	-0.19%
2020/10/07	31	11.65	7	11.71	11.65	24	15,596	0.15%
2020/10/06	36	11.66	31	11.57	11.55	5	15,445	0.03%
2020/10/05	108	11.70	75	11.70	11.60	33	15,510	0.21%	大買/
2020/09/30	20	11.52	7	11.66	11.70	13	15,428	0.08%
2020/09/29	67	11.75	11	11.75	11.70	56	15,331	0.37%
2020/09/28	18	10.80	15	11.29	11.30	3	15,082	0.02%
2020/09/25	1	10.80	6	10.28	10.30	-5	15,003	-0.03%
2020/09/24	9	11.17	3	11.20	11.05	6	15,028	0.04%
2020/09/23	21	11.25	1	11.20	11.20	20	15,112	0.13%
2020/09/22	3	13.10	11.1	12.90	12.95	-8.1	14,912	-0.05%
2020/09/21	4	13.31	18	13.05	13.05	-14	14,723	-0.10%
2020/09/18	0	0.00	3	13.30	13.30	-3	14,571	-0.02%
2020/09/17	0	0.00	1	13.30	13.35	-1	14,499	-0.01%
2020/09/16	12	13.91	21	13.46	13.40	-9	14,458	-0.06%
2020/09/15	49	13.93	4	13.78	13.60	45	14,093	0.32%
2020/09/14	12	13.31	18	13.61	13.95	-6	13,490	-0.04%
2020/09/11	0	0.00	3	12.87	12.70	-3	12,634	-0.02%
2020/09/10	5	12.65	11	12.70	12.60	-6	12,501	-0.05%
2020/09/09	0	0.00	5	12.41	12.60	-5	12,495	-0.04%
2020/09/08	14	12.38	4	12.40	12.40	10	12,524	0.08%
2020/09/07	29	12.69	59	12.56	12.40	-30	12,692	-0.24%
2020/09/04	68	12.10	4	12.25	12.30	64	12,518	0.51%
2020/09/03	4	12.48	43.5	12.60	12.70	-39.5	12,598	-0.31%
2020/09/02	30	12.35	10	12.35	12.35	20	12,540	0.16%
2020/09/01	13	12.41	3	12.40	12.40	10	12,791	0.08%
2020/08/28	5	12.50	5	12.35	12.35	0	12,926	0.00%
2020/08/26	1	12.45	2	12.43	12.45	-1	13,041	-0.01%
2020/08/25	5	12.40	22	12.44	12.40	-17	13,082	-0.13%
2020/08/24	0	0.00	22.5	12.30	12.30	-22.5	13,164	-0.17%
2020/08/21	3	12.20	0	0.00	12.35	3	13,315	0.02%
2020/08/20	34	12.09	11	12.09	11.95	23	13,678	0.17%
2020/08/19	2	13.30	2	13.15	13.15	0	13,485	0.00%
2020/08/18	30	13.71	23	13.91	13.60	7	13,783	0.05%
2020/08/17	15	13.50	42	13.30	13.50	-27	14,643	-0.18%
2020/08/14	10	12.50	30	12.65	12.85	-20	15,164	-0.13%
2020/08/13	0	0.00	5	12.64	12.55	-5	15,327	-0.03%
2020/08/12	10	12.55	5	12.55	12.55	5	15,439	0.03%
2020/08/11	33	12.93	11	13.14	12.85	22	15,645	0.14%
2020/08/10	15	12.72	15	12.77	12.70	0	15,571	0.00%
2020/08/07	14	13.03	13	12.97	12.70	1	15,607	0.01%
2020/08/06	16	12.81	3	13.02	12.80	13	15,558	0.08%
2020/08/05	1	12.75	18	12.69	12.65	-17	15,573	-0.11%
2020/08/04	18	12.80	7	12.70	12.70	11	15,967	0.07%
2020/08/03	56	12.72	42	12.75	12.70	14	15,886	0.09%
2020/07/31	0	0.00	1	12.55	12.45	-1	15,792	-0.01%
2020/07/30	24	12.38	18	12.43	12.45	6	15,953	0.04%
2020/07/29	19	12.16	11	12.20	12.25	8	16,109	0.05%
2020/07/28	78	12.53	84.2	13.14	12.30	-6.2	16,093	-0.04%
2020/07/27	15	12.26	6	12.36	12.10	9	14,859	0.06%
2020/07/24	11	12.14	4	12.23	11.90	7	14,983	0.05%
2020/07/23	36	12.48	4.1	12.55	12.45	31.9	15,158	0.21%
2020/07/22	0	0.00	10	11.95	11.85	-10	14,855	-0.07%
2020/07/21	15	11.82	5	11.75	11.85	10	15,361	0.07%
2020/07/20	1	11.35	11	11.35	11.40	-10	15,784	-0.06%
2020/07/17	2	11.48	21.4	11.47	11.65	-19.4	16,118	-0.12%
2020/07/16	29	11.93	20	11.85	12.05	9	16,755	0.05%
2020/07/15	6	11.88	0	0.00	11.70	6	16,935	0.04%
2020/07/14	0	0.00	10	12.30	12.00	-10	17,270	-0.06%
2020/07/13	11	12.30	10	12.21	12.15	1	17,607	0.01%
2020/07/10	31	12.45	29	12.28	12.20	2	17,621	0.01%
2020/07/09	23	13.10	3	13.05	12.90	20	17,619	0.11%
2020/07/08	6	13.06	3	13.00	13.05	3	17,545	0.02%
2020/07/07	30	13.10	6.4	13.03	12.95	23.6	17,497	0.13%
2020/07/06	7	13.29	19	13.26	13.35	-12	17,123	-0.07%
2020/07/03	22	13.03	14	13.02	13.00	8	16,896	0.05%
2020/07/02	0	0.00	12	12.68	12.70	-12	16,861	-0.07%
2020/07/01	0	0.00	1	12.50	12.50	-1	16,738	-0.01%
2020/06/30	6	12.34	7	12.44	12.25	-1	16,677	-0.01%
2020/06/29	15	12.16	1	12.35	12.15	14	16,648	0.08%
2020/06/24	4	12.44	0	0.00	12.35	4	16,639	0.02%
2020/06/23	8	12.49	4	12.53	12.55	4	16,686	0.02%
2020/06/22	20	12.49	8	12.69	12.35	12	16,671	0.07%
2020/06/19	3	12.15	5	12.20	12.30	-2	16,686	-0.01%
2020/06/18	1	12.20	12	12.18	12.00	-11	16,792	-0.07%
2020/06/17	0	0.00	2	12.00	12.00	-2	16,781	-0.01%
2020/06/16	2	12.00	0	0.00	11.95	2	16,721	0.01%
2020/06/15	2	11.80	6	12.30	11.85	-4	16,769	-0.02%
2020/06/12	17	11.81	3	11.78	12.05	14	16,667	0.08%
2020/06/11	10	11.75	20	12.00	11.65	-10	16,465	-0.06%
2020/06/10	31	11.87	41	11.86	11.75	-10	16,346	-0.06%
2020/06/09	5	12.70	34	12.75	12.70	-29	16,044	-0.18%
2020/06/08	15	13.03	28	13.11	12.90	-13	16,000	-0.08%
2020/06/04	10	12.65	2	12.70	12.55	8	15,571	0.05%
2020/06/03	21	12.47	5	12.43	12.45	16	15,464	0.10%
2020/06/02	12	12.49	0	0.00	12.45	12	15,391	0.08%
2020/06/01	0	0.00	8	12.37	12.45	-8	15,419	-0.05%
2020/05/29	7	12.41	0	0.00	12.45	7	15,353	0.05%
2020/05/28	8	12.40	22	12.32	12.20	-14	15,195	-0.09%
2020/05/27	17	12.44	44	12.29	12.30	-27	14,948	-0.18%
2020/05/26	6	13.42	21	13.25	13.30	-15	14,452	-0.10%
2020/05/25	18	13.87	27	13.80	13.55	-9	14,151	-0.06%
2020/05/22	90	13.95	120	13.85	13.90	-30	13,764	-0.22%	大賣/
2020/05/21	91	12.78	61	12.88	13.20	30	12,518	0.24%
2020/05/20	10	12.18	18	12.18	12.00	-8	11,598	-0.07%
2020/05/19	16	11.89	45	12.07	11.90	-29	11,337	-0.26%
2020/05/18	47	12.00	25	12.12	11.95	22	11,161	0.20%
2020/05/15	5	11.58	2	11.65	11.75	3	10,866	0.03%
2020/05/14	4	11.75	6	11.63	11.55	-2	10,661	-0.02%
2020/05/13	6	11.78	1	11.80	11.80	5	10,538	0.05%
2020/05/12	21	11.84	0	0.00	11.60	21	10,400	0.20%
2020/05/11	9	12.09	29.7	12.16	11.95	-20.7	10,201	-0.20%
2020/05/08	6	11.55	3	11.55	11.60	3	9,648	0.03%
2020/05/07	0	0.00	5	11.75	11.60	-5	9,591	-0.05%
2020/05/06	14	11.72	5	11.40	11.55	9	9,440	0.10%
2020/05/05	36	11.71	8	11.71	11.55	28	9,290	0.30%
2020/05/04	0	0.00	4	11.50	11.75	-4	9,010	-0.04%
2020/04/30	13	11.65	31	11.70	11.55	-18	8,845	-0.20%
2020/04/29	19	11.62	14	11.68	11.45	5	8,535	0.06%
2020/04/28	38	11.92	12	12.03	11.70	26	8,227	0.32%
2020/04/27	63	11.95	16	11.89	11.80	47	7,914	0.59%
2020/04/24	63	11.84	33	11.92	11.70	30	7,612	0.39%
2020/04/23	12	11.09	12	11.23	11.70	0	7,064	0.00%
2020/04/22	42	10.60	40	10.73	10.85	2	6,507	0.03%
2020/04/21	26	11.07	30	10.96	11.10	-4	6,124	-0.07%
2020/04/20	18	10.07	4	10.13	10.35	14	5,379	0.26%
2020/04/17	25	10.19	22	9.91	9.89	3	5,121	0.06%
2020/04/16	20	9.24	88	9.75	9.79	-68	4,686	-1.45%
2020/04/15	30	8.89	0	0.00	8.90	30	4,198	0.71%
2020/04/14	52	8.92	21	8.97	8.90	31	4,148	0.75%
2020/04/13	3	8.77	5	8.73	8.68	-2	4,029	-0.05%
2020/04/09	11	8.61	10	8.66	8.59	1	4,060	0.02%
2020/04/08	27	8.52	10	8.52	8.65	17	4,089	0.42%
2020/04/07	51	8.66	8	8.54	8.46	43	4,424	0.97%
2020/03/27	11	8.16	50	8.19	7.98	-39	4,087	-0.95%
2020/03/26	0	0.00	8	8.15	8.20	-8	4,081	-0.20%
2020/03/25	2	8.27	13	8.01	8.03	-11	3,993	-0.28%
2020/03/24	20	7.96	14	8.05	8.16	6	3,796	0.16%
2020/03/23	14	7.39	2	7.41	7.44	12	3,618	0.33%
2020/03/19	0	0.00	16	5.92	6.16	-16	3,595	-0.45%
2020/03/18	16	5.77	0	0.00	5.60	16	3,453	0.46%
2020/03/11	0	0.00	1	7.60	7.46	-1	3,399	-0.03%
2020/03/05	50	8.07	31	8.00	7.97	19	3,557	0.53%
2020/03/04	0	0.00	1	7.49	7.80	-1	3,387	-0.03%
2020/03/03	1	7.52	0	0.00	7.50	1	3,355	0.03%
2020/02/27	0	0.00	2	7.70	7.44	-2	3,375	-0.06%
2020/02/26	2	7.76	9	7.71	7.66	-7	3,467	-0.20%
2020/02/25	8	7.80	0	0.00	7.74	8	3,473	0.23%
2020/02/19	0	0.00	4	7.83	7.87	-4	3,408	-0.12%
2020/02/12	5	7.97	15	7.99	7.91	-10	3,421	-0.29%
2020/02/07	0	0.00	4	7.69	7.64	-4	3,322	-0.12%
2020/02/06	10	7.85	4	7.50	7.82	6	3,359	0.18%
2020/01/31	1	7.40	0	0.00	7.43	1	3,207	0.03%
2020/01/20	7	8.21	2	8.16	8.16	5	3,113	0.16%
2020/01/16	0	0.00	15	8.17	8.22	-15	3,171	-0.47%
2020/01/13	4	8.24	0	0.00	8.22	4	3,111	0.13%
2020/01/08	4	8.07	0	0.00	8.10	4	3,112	0.13%
2020/01/07	4	8.26	0	0.00	8.22	4	3,091	0.13%
2020/01/03	6	8.81	25	8.78	8.65	-19	2,999	-0.63%
2020/01/02	9	9.10	6	9.10	9.03	3	2,890	0.10%
2019/12/31	24	9.23	1	9.25	9.13	23	2,791	0.82%
2019/12/30	2	8.51	16	8.75	8.73	-14	2,385	-0.59%
2019/12/27	15	8.46	6	8.52	8.46	9	2,259	0.40%
2019/12/25	1	8.48	2	8.48	8.47	-1	2,243	-0.04%
2019/12/24	0	0.00	4	8.55	8.51	-4	2,251	-0.18%
2019/12/23	10	8.64	1	8.68	8.59	9	2,375	0.38%
2019/12/20	15	8.51	0	0.00	8.52	15	2,255	0.66%
2019/12/19	0	0.00	3	8.50	8.54	-3	2,273	-0.13%
2019/12/11	0	0.00	5	8.25	8.25	-5	2,093	-0.24%
2019/12/10	5	8.41	0	0.00	8.33	5	2,085	0.24%
2019/12/06	3	8.28	2	8.20	8.20	1	2,053	0.05%
2019/12/05	3	8.43	6.2	8.51	8.35	-3.2	2,045	-0.16%
2019/12/04	10	8.40	2	8.33	8.39	8	2,231	0.36%
2019/12/03	1	8.12	0	0.00	8.10	1	2,103	0.05%
2019/11/27	0	0.00	30	8.13	8.20	-30	2,123	-1.41%
2019/11/26	1	8.10	0	0.00	8.08	1	2,090	0.05%
2019/11/25	0	0.00	1	8.26	8.12	-1	2,077	-0.05%
2019/11/21	0	0.00	22	7.95	7.95	-22	1,942	-1.13%
2019/11/18	0	0.00	1	7.97	7.98	-1	1,947	-0.05%
2019/11/11	0	0.00	1	8.03	8.01	-1	2,032	-0.05%
2019/11/07	0	0.00	5	8.21	8.21	-5	2,010	-0.25%
2019/11/05	11	8.33	10	8.24	8.19	1	2,005	0.05%
2019/10/31	0	0.00	16	8.15	8.13	-16	1,949	-0.82%
2019/10/30	0	0.00	3	8.19	8.25	-3	1,950	-0.15%
2019/10/29	16	8.27	0	0.00	8.22	16	1,970	0.81%
2019/10/24	15	8.43	2	8.48	8.31	13	1,960	0.66%
2019/10/17	0.2	8.28	0	0.00	8.31	0.2	2,144	0.01%
2019/10/16	0	0.00	1	8.32	8.34	-1	2,152	-0.05%
2019/10/15	0	0.00	1.8	8.23	8.21	-1.8	2,130	-0.08%
2019/10/14	1	8.16	2	8.18	8.16	-1	2,115	-0.05%
2019/10/09	0	0.00	2	8.05	8.03	-2	2,089	-0.10%
2019/10/07	1	8.10	15	8.10	8.10	-14	2,122	-0.66%
2019/10/03	0.2	8.10	0	0.00	8.12	0.2	2,156	0.01%
2019/09/27	1	8.23	0	0.00	8.13	1	2,165	0.05%
2019/09/26	6	8.60	5	8.62	8.37	1	2,132	0.05%
2019/09/25	2	8.30	0	0.00	8.26	2	1,992	0.10%
2019/09/24	0	0.00	1	8.48	8.42	-1	1,987	-0.05%
2019/09/23	0	0.00	3	8.37	8.35	-3	1,988	-0.15%
2019/09/18	1	8.15	10	8.12	8.12	-9	1,924	-0.47%
2019/09/11	0	0.00	10	8.21	8.25	-10	1,934	-0.52%
2019/09/10	10	8.13	0	0.00	8.16	10	1,922	0.52%
2019/09/06	1	8.10	21.6	8.37	8.41	-20.6	1,872	-1.10%
2019/09/05	1	8.14	0	0.00	8.08	1	1,527	0.07%
2019/09/03	20	8.08	0	0.00	8.04	20	1,505	1.33%
2019/08/20	2	8.19	0	0.00	8.15	2	1,468	0.14%
2019/08/15	0	0.00	5	7.75	7.70	-5	1,396	-0.36%
2019/08/12	0	0.00	5	7.95	7.91	-5	1,425	-0.35%
2019/08/05	0	0.00	11	7.95	7.91	-11	1,473	-0.75%
2019/08/02	0	0.00	10	8.15	8.14	-10	1,482	-0.67%
2019/07/31	11	8.35	0	0.00	8.37	11	1,528	0.72%
2019/07/29	8	8.50	20.9	8.49	8.50	-12.9	1,546	-0.83%
2019/07/25	2	8.58	2	8.58	8.58	0	1,591	0.00%
2019/07/24	0	0.00	1	8.48	8.55	-1	1,586	-0.06%
2019/07/23	0	0.00	1	8.39	8.38	-1	1,575	-0.06%
2019/07/19	1	8.34	11	8.60	8.57	-10	1,792	-0.56%
2019/07/15	3	8.22	0	0.00	8.22	3	2,159	0.14%
2019/07/05	0	0.00	20	8.13	8.16	-20	2,304	-0.87%
2019/06/28	0	0.00	15	8.21	8.12	-15	2,785	-0.54%
2019/06/27	15	8.23	0	0.00	8.21	15	2,765	0.54%
2019/06/25	0	0.00	10	8.05	8.02	-10	2,749	-0.36%
2019/06/21	10	8.03	10	8.02	8.03	0	2,790	0.00%
2019/06/14	2	8.09	0	0.00	8.02	2	2,856	0.07%
2019/05/29	5	7.99	0	0.00	7.98	5	3,020	0.17%
2019/05/27	5	8.06	0	0.00	8.06	5	3,042	0.16%
2019/05/24	1	8.27	1	8.19	8.02	0	3,068	0.00%
2019/05/20	0	0.00	5	7.78	7.63	-5	3,071	-0.16%
2019/05/16	10	8.09	0	0.00	7.98	10	3,068	0.33%
2019/05/15	13	8.12	1	8.14	8.15	12	3,113	0.39%
2019/05/13	8	8.07	8	8.02	7.98	0	3,551	0.00%
2019/05/09	0	0.00	8	8.30	8.35	-8	3,506	-0.23%
2019/05/08	10	8.60	0	0.00	8.55	10	3,480	0.29%
2019/05/07	10	8.79	0	0.00	8.68	10	3,447	0.29%
2019/05/02	0	0.00	1	8.77	8.85	-1	3,420	-0.03%
2019/04/30	0	0.00	2.2	8.78	8.84	-2.2	3,425	-0.06%
2019/04/29	0	0.00	2	8.90	8.89	-2	3,476	-0.06%
2019/04/26	7	9.07	3	9.11	9.04	4	3,441	0.12%
2019/04/25	14	9.46	10	9.49	9.31	4	3,367	0.12%
2019/04/24	3	9.25	4	9.25	9.12	-1	3,153	-0.03%
2019/04/23	13	9.33	3	9.46	9.28	10	3,076	0.33%
2019/04/19	4	9.02	10	8.97	9.18	-6	2,760	-0.22%
2019/04/17	0	0.00	10	8.91	8.91	-10	2,612	-0.38%
2019/04/16	10	8.89	0	0.00	8.77	10	2,574	0.39%
2019/04/11	0	0.00	5	8.86	8.78	-5	2,573	-0.19%
2019/04/08	5	8.91	0	0.00	8.90	5	2,534	0.20%
2019/04/03	0	0.00	5	8.51	8.73	-5	2,414	-0.21%
2019/03/28	0	0.00	1	8.07	8.07	-1	2,183	-0.05%
2019/03/27	1	8.18	0	0.00	8.14	1	2,189	0.05%
2019/03/26	0	0.00	1	8.16	8.17	-1	2,161	-0.05%
2019/03/22	0	0.00	1	8.32	8.30	-1	2,171	-0.05%
2019/03/21	1	8.47	18	8.42	8.39	-17	2,141	-0.79%
2019/03/15	0	0.00	1	8.50	8.31	-1	2,199	-0.05%
2019/03/14	2	8.60	0	0.00	8.57	2	2,202	0.09%
2019/03/13	9	8.68	0	0.00	8.61	9	2,245	0.40%
2019/03/11	9	8.71	0	0.00	8.70	9	2,387	0.38%
2019/03/06	0	0.00	2	8.88	8.93	-2	2,451	-0.08%
2019/02/27	0	0.00	9	8.88	8.86	-9	2,519	-0.36%
2019/02/25	0	0.00	20	8.97	9.01	-20	2,581	-0.77%
2019/02/21	9	8.96	0	0.00	8.91	9	2,588	0.35%
2019/02/19	5	8.96	0	0.00	8.96	5	2,610	0.19%
2019/02/15	0	0.00	9	8.90	8.88	-9	2,702	-0.33%
2019/02/13	2	9.11	0.9	8.99	8.99	1.1	2,722	0.04%
2019/01/30	2	9.00	2	9.00	8.85	0	2,344	0.00%
2019/01/28	0	0.00	9	9.09	9.02	-9	2,388	-0.38%
2019/01/25	9	9.06	0	0.00	9.04	9	2,433	0.37%
2019/01/23	14	9.03	0	0.00	9.01	14	2,459	0.57%
2019/01/18	9	8.95	0	0.00	8.95	9	2,441	0.37%
2019/01/16	10	9.01	0	0.00	9.00	10	2,550	0.39%
2019/01/11	0	0.00	15	8.91	8.90	-15	2,626	-0.57%
2019/01/09	10	9.26	1	9.35	9.24	9	2,585	0.35%
2019/01/08	0	0.00	1	9.26	9.24	-1	2,600	-0.04%
2019/01/04	0	0.00	20	9.27	9.33	-20	2,633	-0.76%
2018/12/27	0	0.00	1	9.36	9.30	-1	2,724	-0.04%
2018/12/26	0	0.00	9	9.27	9.30	-9	2,697	-0.33%
2018/12/25	0	0.00	5.1	8.90	9.10	-5.1	2,670	-0.19%
2018/12/17	0	0.00	1	9.07	9.07	-1	2,880	-0.03%
2018/12/14	9	9.30	0	0.00	9.24	9	2,882	0.31%
2018/12/13	0	0.00	12	9.49	9.39	-12	2,880	-0.42%
2018/12/12	0	0.00	9	9.53	9.46	-9	2,882	-0.31%
2018/12/10	10	9.04	1	9.18	9.03	9	2,865	0.31%
2018/12/07	9	9.17	9	9.20	9.20	0	2,849	0.00%
2018/12/06	0	0.00	1	9.48	9.06	-1	2,829	-0.04%
2018/12/05	0	0.00	11	9.44	9.51	-11	2,796	-0.39%
2018/12/04	11	9.27	0	0.00	9.20	11	2,686	0.41%
2018/12/03	10	9.18	11	9.23	9.16	-1	2,735	-0.04%
2018/11/30	10	9.21	10	9.29	9.06	0	2,722	0.00%
2018/11/29	10	9.10	0	0.00	9.14	10	2,685	0.37%
2018/11/27	0	0.00	10	8.99	8.99	-10	2,667	-0.37%
2018/11/26	11	8.92	10	8.98	8.84	1	2,676	0.04%
2018/11/22	12	8.83	10	8.71	8.67	2	2,667	0.07%
2018/11/21	2	8.60	12	8.61	8.73	-10	2,689	-0.37%
2018/11/20	10	8.48	0	0.00	8.49	10	2,723	0.37%
2018/11/19	10	8.62	10	8.63	8.65	0	2,738	0.00%
2018/11/16	5	8.65	15	8.70	8.57	-10	2,843	-0.35%
2018/11/15	0	0.00	2	8.65	8.72	-2	2,856	-0.07%
2018/11/14	3	8.44	0	0.00	8.30	3	2,860	0.10%
2018/11/13	0	0.00	2	8.19	8.32	-2	2,898	-0.07%
2018/11/12	0	0.00	10	7.98	8.29	-10	2,949	-0.34%
2018/11/08	2	7.87	0	0.00	7.87	2	3,028	0.07%
2018/11/07	10	7.62	0	0.00	7.76	10	3,040	0.33%
2018/11/01	0	0.00	10	7.67	7.77	-10	3,397	-0.29%
2018/10/31	20	7.30	0	0.00	7.30	20	3,407	0.59%
2018/10/30	0	0.00	10	7.03	7.00	-10	3,451	-0.29%
2018/10/29	10	7.00	0	0.00	6.92	10	3,531	0.28%
2018/10/18	0	0.00	5	8.19	8.19	-5	3,849	-0.13%
2018/10/16	5	8.27	0	0.00	8.13	5	4,233	0.12%
2018/10/09	16	9.11	8	9.05	9.04	8	5,846	0.14%
2018/10/08	2	9.37	0	0.00	9.23	2	5,853	0.03%
2018/10/05	2	9.35	0	0.00	9.35	2	5,874	0.03%
2018/10/04	16	9.88	0	0.00	9.75	16	5,910	0.27%
2018/10/03	12	10.00	0	0.00	9.90	12	5,988	0.20%
2018/10/01	16	10.00	0	0.00	10.10	16	6,180	0.26%
2018/09/28	0	0.00	16	10.00	10.05	-16	6,336	-0.25%
2018/09/26	1	10.25	0	0.00	10.15	1	6,634	0.02%
2018/09/21	0	0.00	19	9.45	9.48	-19	7,281	-0.26%
2018/09/19	0	0.00	2	9.50	9.44	-2	7,767	-0.03%
2018/09/18	41	9.45	27	9.39	9.32	14	7,901	0.18%
2018/09/17	0	0.00	2	9.80	9.56	-2	8,151	-0.02%
2018/09/14	5	9.67	22	9.57	9.71	-17	8,490	-0.20%
2018/09/10	26	9.22	7	9.17	9.15	19	9,924	0.19%
2018/09/07	1	9.53	0	0.00	9.61	1	10,225	0.01%
2018/09/06	21	10.10	0	0.00	10.05	21	10,733	0.20%
2018/09/05	5	10.30	0	0.00	10.20	5	11,567	0.04%
2018/09/03	19	10.45	23	10.33	10.25	-4	12,685	-0.03%
2018/08/31	19	10.35	19	10.50	10.55	0	13,900	0.00%
2018/08/30	20	10.50	39	10.50	10.40	-19	14,750	-0.13%
2018/08/28	0	0.00	1	10.65	10.60	-1	16,376	-0.01%
2018/08/27	3	10.40	3	10.47	10.50	0	16,465	0.00%
2018/08/21	7	10.24	2	10.25	10.10	5	17,614	0.03%
2018/08/15	19	10.10	0	0.00	10.00	19	17,400	0.11%
2018/08/14	2	10.40	0	0.00	10.40	2	17,369	0.01%
2018/08/13	1	10.45	0	0.00	10.30	1	17,346	0.01%
2018/08/09	1	11.40	0	0.00	11.25	1	17,162	0.01%
2018/08/08	0	0.00	1	12.15	11.75	-1	17,058	-0.01%
2018/08/07	1	11.80	0	0.00	11.65	1	16,960	0.01%
2018/08/03	5	11.70	1	12.05	11.95	4	16,923	0.02%
2018/08/02	2	11.85	0	0.00	11.50	2	16,835	0.01%
2018/07/30	0	0.00	5	12.35	12.15	-5	16,774	-0.03%
2018/07/26	1	12.45	15	12.60	12.45	-14	16,608	-0.08%
2018/07/24	10	12.60	21	12.47	13.05	-11	16,509	-0.07%
2018/07/23	11	12.63	29	12.56	12.45	-18	16,330	-0.11%
2018/07/20	100	13.43	44	13.56	13.10	56	16,155	0.35%
2018/07/19	2	12.58	5	12.75	13.00	-3	15,369	-0.02%
2018/07/18	0	0.00	5	11.40	12.00	-5	14,633	-0.03%
2018/07/17	0	0.00	18	11.30	11.30	-18	14,501	-0.12%
2018/07/16	0	0.00	18	11.55	11.45	-18	14,463	-0.12%
2018/07/13	2	11.40	0	0.00	11.40	2	14,436	0.01%
2018/07/12	0	0.00	2	11.45	11.50	-2	14,396	-0.01%
2018/07/11	20	11.25	0	0.00	11.15	20	14,366	0.14%
2018/07/10	4	11.50	3	11.42	11.45	1	14,312	0.01%
2018/07/09	1	11.00	3.4	11.37	11.10	-2.4	14,157	-0.02%
2018/07/06	10	11.00	6	11.11	11.20	4	14,090	0.03%
2018/07/05	44	11.80	19	12.04	11.50	25	14,044	0.18%
2018/07/04	3	11.72	25	12.04	11.85	-22	13,906	-0.16%
2018/07/03	21	11.99	2	12.75	11.90	19	13,729	0.14%
2018/07/02	7	13.06	0	0.00	12.70	7	13,515	0.05%
2018/06/29	0	0.00	12	12.60	12.80	-12	12,993	-0.09%
2018/06/28	3	11.55	0	0.00	11.65	3	12,610	0.02%
2018/06/27	7	12.20	11	11.88	11.70	-4	12,541	-0.03%
2018/06/26	5	12.00	22	12.14	12.00	-17	12,418	-0.14%
2018/06/25	4	12.39	0	0.00	11.90	4	12,183	0.03%
2018/06/22	22	13.12	4	13.53	12.90	18	11,922	0.15%
2018/06/21	34	13.58	6	13.57	13.15	28	11,578	0.24%
2018/06/20	20	13.75	27.3	13.41	13.50	-7.3	11,318	-0.06%
2018/06/19	2	13.58	0	0.00	13.45	2	10,836	0.02%
2018/06/15	13	13.88	14	13.88	13.85	-1	10,719	-0.01%
2018/06/14	13	13.77	25	14.30	13.55	-12	10,476	-0.11%
2018/06/13	23	14.55	27.6	14.50	14.50	-4.6	9,958	-0.05%
2018/06/12	56	14.12	60	14.51	13.90	-4	9,156	-0.04%
2018/06/11	23	13.99	14	14.05	13.90	9	8,799	0.10%
2018/06/08	83	13.87	74	13.88	13.60	9	8,242	0.11%
2018/06/07	18	12.96	35	13.22	13.30	-17	7,087	-0.24%
2018/06/06	35	11.96	47	11.87	12.10	-12	6,550	-0.18%
2018/06/05	37	11.16	51	11.25	11.00	-14	5,375	-0.26%
2018/06/04	24	10.54	17	10.61	10.65	7	5,547	0.13%
2018/06/01	66	11.06	38	11.08	10.65	28	6,029	0.46%
2018/05/31	114	10.25	110	10.28	10.55	4	5,436	0.07%	大買/大賣/
2018/05/30	60	9.97	60	10.06	9.94	0	5,182	0.00%
2018/05/18	0	0.00	10	8.96	8.99	-10	5,436	-0.18%
2018/05/15	0	0.00	2	8.98	8.95	-2	5,589	-0.04%
2018/05/14	0	0.00	3	8.97	8.93	-3	5,765	-0.05%
2018/05/11	4	8.93	0	0.00	8.94	4	5,796	0.07%
2018/05/04	10	8.76	10	8.84	8.79	0	7,785	0.00%
2018/05/02	150	8.81	150	8.92	8.85	0	8,500	0.00%	大買/大賣/
2018/04/27	0	0.00	5	8.30	8.30	-5	8,571	-0.06%
2018/04/23	10	8.78	10	8.68	8.68	0	8,600	0.00%
2018/04/16	10	9.12	0	0.00	9.09	10	8,647	0.12%
2018/04/13	10	9.22	0	0.00	9.15	10	8,663	0.12%
2018/03/31	5	9.62	5	9.71	9.61	0	8,856	0.00%
2018/03/29	0	0.00	0.8	9.79	9.83	-0.8	8,845	-0.01%
2018/03/27	5	9.98	2	9.96	9.85	3	8,845	0.03%
2018/03/26	0	0.00	10	9.78	9.74	-10	8,798	-0.11%
2018/03/23	5	9.56	0	0.00	9.50	5	8,849	0.06%
2018/03/22	0	0.00	5	10.10	9.86	-5	8,901	-0.06%
2018/03/21	0	0.00	10	10.05	10.00	-10	8,875	-0.11%
2018/03/20	11	9.91	7	10.04	9.90	4	8,769	0.05%
2018/03/16	3	10.15	0	0.00	10.15	3	8,684	0.03%
2018/03/15	6	10.35	3	10.32	10.20	3	8,653	0.03%
2018/03/14	4	10.10	0	0.00	10.15	4	8,497	0.05%
2018/03/13	4	10.21	3	10.22	10.15	1	8,474	0.01%
2018/03/12	2	10.35	18	10.29	10.30	-16	8,410	-0.19%
2018/03/09	11	10.12	5.5	9.88	9.92	5.5	8,149	0.07%
2018/03/08	31	10.31	43	10.10	10.05	-12	8,080	-0.15%
2018/03/07	40	10.05	35	9.94	10.15	5	7,635	0.07%
2018/03/06	3	9.30	3	9.39	9.27	0	7,659	0.00%
2018/03/05	3	9.43	0	0.00	9.31	3	7,890	0.04%
2018/03/02	10	9.45	30	9.41	9.40	-20	7,816	-0.26%
2018/03/01	0	0.00	4	9.32	9.55	-4	7,760	-0.05%
2018/02/27	1	9.14	45	9.17	9.08	-44	7,820	-0.56%
2018/02/26	94	9.16	60	9.29	9.12	34	7,850	0.43%
2018/02/23	31	9.12	0	0.00	9.21	31	7,688	0.40%
2018/02/22	30	8.69	25	8.88	8.97	5	7,626	0.07%
2018/02/12	0	0.00	15	8.14	8.21	-15	7,613	-0.20%
2018/02/09	3	7.95	0	0.00	8.30	3	7,568	0.04%
2018/02/07	29	8.85	2	8.79	8.64	27	7,487	0.36%
2018/02/06	30	8.70	64	8.58	8.51	-34	7,579	-0.45%
2018/02/05	2	9.32	0	0.00	9.31	2	7,563	0.03%
2018/02/02	5	9.68	55	9.67	9.61	-50	7,551	-0.66%
2018/02/01	40	10.06	68	10.05	9.85	-28	7,617	-0.37%
2018/01/31	40	10.15	18	10.17	10.10	22	7,394	0.30%
2018/01/30	131	10.61	178	10.81	10.40	-47	7,169	-0.66%	大買/大賣/
2018/01/29	79	10.61	119	10.64	11.05	-40	6,499	-0.62%	大賣/
2018/01/26	165	9.89	31	9.71	10.05	134	5,812	2.31%	大買/鉅額交易
2018/01/25	12	9.50	22	9.53	9.27	-10	5,358	-0.19%
2018/01/24	31	9.33	31	9.36	9.36	0	5,212	0.00%
2018/01/23	10	9.33	10	9.22	9.20	0	5,148	0.00%
2018/01/19	0	0.00	84	9.25	9.20	-84	5,415	-1.55%
2018/01/18	6.1	9.35	10	9.34	9.28	-3.9	5,457	-0.07%
2018/01/17	0	0.00	9	9.26	9.33	-9	5,504	-0.16%
2018/01/16	2	9.27	0	0.00	9.20	2	5,602	0.04%
2018/01/15	0	0.00	5	9.26	9.28	-5	5,676	-0.09%
2018/01/12	2	9.42	2	9.27	9.20	0	5,863	0.00%
2018/01/11	0	0.00	36.5	9.10	9.10	-36.5	6,019	-0.61%
2018/01/10	0	0.00	69	9.16	9.16	-69	6,275	-1.10%
2018/01/09	2	9.20	50	9.21	9.09	-48	7,179	-0.67%
2018/01/08	46	9.67	111	9.41	9.28	-65	7,609	-0.85%	大賣/
2018/01/05	25	9.38	15	9.39	9.36	10	7,690	0.13%
2018/01/04	0	0.00	25	9.17	9.15	-25	7,764	-0.32%
2018/01/03	10	9.11	47	9.13	9.07	-37	7,854	-0.47%