矽統 (2363)-凱基-宜蘭券商分點個股進出

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

矽統

(2363)

可現股當沖

股價
59.1
漲跌
▲4.1
漲幅
+7.45%
成交量
74,711張
產業
上市半導體類股
766人加入追蹤

立即追蹤
本地時間:14:30

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

矽統 (2363)籌碼相關－凱基-宜蘭券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-宜蘭券商分點個股進出
凱基-宜蘭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
2024/05/08	25	57.79	44	58.86	59.10	-19	38,130	-0.05%
2024/05/07	19	56.96	17.1	54.98	55.00	1.9	36,982	0.01%
2024/05/06	71	57.37	44	56.99	57.60	27	36,235	0.07%
2024/05/03	12	58.76	28	57.36	56.20	-16	35,684	-0.04%
2024/05/02	88	60.78	72	60.28	58.10	16	34,469	0.05%
2024/04/30	211	61.92	184	62.29	61.80	27	33,322	0.08%	大買/大賣/
2024/04/29	295	63.90	283	63.89	61.90	12	31,505	0.04%	大買/大賣/
2024/04/26	938	71.98	931	72.26	68.60	7	29,997	0.02%	大買/大賣/
2024/04/25	944	70.84	959	71.34	72.60	-15	29,657	-0.05%	大買/大賣/
2024/04/24	851	67.51	825	67.90	70.00	26	29,439	0.09%	大買/大賣/
2024/04/23	909	63.51	898	64.02	64.50	11	29,290	0.04%	大買/大賣/
2024/04/22	1,217	65.81	1,216	66.54	63.20	1	29,103	0.00%	大買/大賣/
2024/04/19	1,407	66.01	1,398	67.12	68.20	9	28,760	0.03%	大買/大賣/
2024/04/18	941	71.38	938	72.26	69.20	3	28,176	0.01%	大買/大賣/
2024/04/17	1,029	66.39	1,039.1	67.40	68.90	-10.1	27,846	-0.04%	大買/大賣/
2024/04/16	806	60.49	806	61.24	63.00	0	27,594	0.00%	大買/大賣/
2024/04/15	1,009	61.18	1,035	62.03	62.00	-26	27,808	-0.09%	大買/大賣/
2024/04/12	142.3	61.13	122.1	61.63	61.40	20.2	27,415	0.07%	大買/大賣/
2024/04/11	40	55.86	54	56.78	58.50	-14	22,059	-0.06%
2024/04/10	44	50.64	86.5	52.14	53.20	-42.5	19,819	-0.21%
2024/04/09	55	49.65	69	50.02	50.60	-14	17,036	-0.08%
2024/04/08	0	0.00	3	46.05	46.05	-3	14,346	-0.02%
2024/04/03	0	0.00	3	41.90	41.90	-3	14,281	-0.02%
2024/04/01	0	0.00	1	38.55	38.50	-1	14,494	-0.01%
2024/03/28	1	37.55	1	38.35	37.50	0	14,715	0.00%
2024/03/26	7	38.84	7	39.93	38.75	0	15,002	0.00%
2024/03/25	1	39.75	0	0.00	39.65	1	15,320	0.01%
2024/03/22	0	0.00	6.2	39.89	40.20	-6.2	15,669	-0.04%
2024/03/21	1	39.30	1	39.20	39.60	0	16,151	0.00%
2024/03/20	0	0.00	3	39.00	38.60	-3	19,825	-0.02%
2024/03/19	6	39.40	4	39.21	39.00	2	22,951	0.01%
2024/03/18	0	0.00	10	38.80	39.35	-10	23,371	-0.04%
2024/03/15	1	39.00	0	0.00	39.00	1	23,636	0.00%
2024/03/14	0	0.00	3	39.95	39.45	-3	23,890	-0.01%
2024/03/12	7	41.30	0	0.00	41.50	7	24,233	0.03%
2024/03/08	2	40.90	8	41.55	40.65	-6	24,725	-0.02%
2024/03/07	2	41.65	3	42.68	41.65	-1	25,018	0.00%
2024/03/06	5	43.17	2	43.50	43.00	3	25,327	0.01%
2024/03/05	2	43.35	1	43.60	43.60	1	25,794	0.00%
2024/03/04	4	43.30	7	44.36	43.35	-3	26,196	-0.01%
2024/03/01	9	43.82	5	43.66	43.60	4	26,463	0.02%
2024/02/29	10	43.17	10	43.10	43.05	0	26,553	0.00%
2024/02/27	71	46.11	327	46.85	43.80	-256	26,962	-0.95%	大賣/鉅額交易
2024/02/26	285	45.90	27	45.03	45.85	258	26,527	0.97%	大買/鉅額交易
2024/02/23	4	42.85	16	43.10	42.70	-12	27,032	-0.04%
2024/02/22	5	44.10	4	44.45	44.00	1	27,709	0.00%
2024/02/21	8	44.07	3	44.25	44.00	5	28,781	0.02%
2024/02/20	3	44.12	0	0.00	43.50	3	29,589	0.01%
2024/02/19	0	44.30	0	0.00	44.30	0	30,259	0.00%
2024/02/16	16	44.25	9	44.37	44.95	7	31,962	0.02%
2024/02/15	8	43.76	0	0.00	43.70	8	32,241	0.02%
2024/02/05	0	0.00	2	41.60	40.85	-2	32,947	-0.01%
2024/02/02	0	0.00	4	42.70	41.70	-4	34,557	-0.01%
2024/02/01	1	42.65	0	0.00	42.70	1	36,936	0.00%
2024/01/30	2	41.85	3	42.15	41.85	-1	39,939	0.00%
2024/01/29	4	42.16	0	0.00	42.30	4	41,821	0.01%
2024/01/26	2	43.60	0	0.00	42.15	2	45,394	0.00%
2024/01/25	1	43.15	1	43.10	43.15	0	45,917	0.00%
2024/01/23	9	44.11	11	44.09	43.85	-2	46,247	0.00%
2024/01/22	6	42.81	10	43.48	44.15	-4	46,243	-0.01%
2024/01/19	4	42.25	0	0.00	42.25	4	46,066	0.01%
2024/01/18	0	0.00	0.3	41.40	41.30	-0.3	46,109	0.00%
2024/01/17	0	0.00	5	41.54	42.25	-5	46,249	-0.01%
2024/01/16	4	41.75	5	41.90	41.65	-1	46,486	0.00%
2024/01/12	7	42.99	3	42.90	42.55	4	47,017	0.01%
2024/01/11	0	0.00	2	42.88	43.65	-2	47,501	0.00%
2024/01/10	1	43.20	14	42.03	43.20	-13	48,193	-0.03%
2024/01/09	13	41.57	26	41.53	41.60	-13	52,678	-0.02%
2024/01/08	1	44.85	3	44.85	44.80	-2	55,091	0.00%
2024/01/05	5	45.80	0	0.00	45.25	5	60,292	0.01%
2024/01/04	3	45.93	2	45.70	45.70	1	63,654	0.00%
2024/01/03	1	46.60	0	0.00	46.65	1	65,226	0.00%
2023/12/29	1	45.60	1	45.60	45.60	0	66,789	0.00%
2023/12/27	0	0.00	4	46.50	46.35	-4	67,758	-0.01%
2023/12/26	4	46.04	0	0.00	45.85	4	68,886	0.01%
2023/12/25	21	46.05	22	45.62	45.60	-1	70,021	0.00%
2023/12/22	4	46.55	15	46.28	46.05	-11	70,595	-0.02%
2023/12/21	1	46.70	0	0.00	46.40	1	71,691	0.00%
2023/12/20	7	47.39	1	47.80	47.45	6	72,703	0.01%
2023/12/19	13	46.34	0	0.00	46.90	13	73,667	0.02%
2023/12/18	5	46.30	9.1	46.34	46.20	-4.1	74,138	-0.01%
2023/12/15	71	50.53	51	50.04	47.50	20	74,603	0.03%
2023/12/14	31	50.64	53	51.33	52.00	-22	72,209	-0.03%
2023/12/13	4	46.04	6.3	46.91	47.35	-2.3	71,735	0.00%
2023/12/12	7	45.99	6	46.39	45.35	1	73,351	0.00%
2023/12/11	2.2	45.73	3	44.97	46.00	-0.8	74,654	0.00%
2023/12/08	0	0.00	1	45.60	44.85	-1	75,374	0.00%
2023/12/07	22	45.62	24	45.00	44.90	-2	76,947	0.00%
2023/12/06	5	45.97	2	46.45	45.80	3	79,140	0.00%
2023/12/05	5	46.16	0	0.00	45.85	5	80,470	0.01%
2023/12/04	19	48.73	16	48.26	47.40	3	81,221	0.00%
2023/12/01	14	48.85	3	48.72	48.30	11	83,022	0.01%
2023/11/30	11	48.21	3	48.18	48.50	8	84,404	0.01%
2023/11/29	7	48.21	3	48.12	48.00	4	85,866	0.00%
2023/11/28	2	47.95	8	48.01	48.40	-6	89,205	-0.01%
2023/11/27	3	46.85	1	46.70	46.10	2	90,643	0.00%
2023/11/24	2	47.95	2	48.00	47.00	0	93,327	0.00%
2023/11/22	4	50.19	7	50.77	50.30	-3	96,878	0.00%
2023/11/21	11	49.95	1	49.20	49.35	10	98,689	0.01%
2023/11/20	9.1	50.48	13	49.92	49.60	-3.9	102,740	0.00%
2023/11/17	5	49.08	9	49.27	49.00	-4	103,925	0.00%
2023/11/16	3	47.95	9	48.46	48.50	-6	105,989	-0.01%
2023/11/15	20	48.48	25	47.79	48.15	-5	107,828	0.00%
2023/11/14	31	46.00	30	46.13	45.70	1	109,022	0.00%
2023/11/13	7	45.18	5	45.10	45.40	2	109,394	0.00%
2023/11/10	30	45.17	23	45.13	45.10	7	109,625	0.01%
2023/11/09	224	45.44	238	45.12	44.15	-14	109,470	-0.01%	大買/大賣/
2023/11/08	213	49.45	177	49.71	49.00	36	108,731	0.03%	大買/大賣/
2023/11/07	10	53.26	20	54.17	52.80	-10	107,853	-0.01%
2023/11/06	50	51.97	62	51.80	53.70	-12	107,781	-0.01%
2023/11/03	274.2	53.28	232	53.18	52.30	42.2	106,883	0.04%	大買/大賣/
2023/11/02	1,517	55.96	1,519.2	56.28	58.10	-2.2	103,784	0.00%	大買/大賣/
2023/11/01	578	51.01	582	51.45	53.40	-4	103,252	0.00%	大買/大賣/
2023/10/31	649	51.36	647.9	51.49	49.80	1.1	103,057	0.00%	大買/大賣/
2023/10/30	676	50.60	675.5	50.89	51.60	0.5	103,103	0.00%	大買/大賣/
2023/10/27	665	50.92	662	51.53	50.00	3	103,762	0.00%	大買/大賣/
2023/10/26	304	52.40	302.4	52.73	51.70	1.6	103,820	0.00%	大買/大賣/
2023/10/25	598	53.27	601	53.36	53.00	-3	103,793	0.00%	大買/大賣/
2023/10/24	1,428	51.27	1,424.2	52.03	51.90	3.8	103,586	0.00%	大買/大賣/
2023/10/23	563.2	53.90	573	54.11	54.00	-9.8	103,079	-0.01%	大買/大賣/
2023/10/20	835	53.28	829	53.97	53.70	6	102,750	0.01%	大買/大賣/
2023/10/19	957	49.90	972	50.93	53.40	-15	102,321	-0.01%	大買/大賣/
2023/10/18	1,271.1	50.74	1,266.2	51.66	49.50	4.9	101,714	0.00%	大買/大賣/
2023/10/17	127	53.06	133	53.43	54.10	-6	100,798	-0.01%	大買/大賣/
2023/10/16	53	48.43	60.1	48.38	49.95	-7.1	96,026	-0.01%
2023/10/13	92.4	44.72	75	45.50	47.70	17.4	92,963	0.02%
2023/10/12	86	43.34	78.1	44.38	44.95	7.9	87,730	0.01%
2023/10/11	9	39.13	148.3	39.63	40.90	-139.3	84,240	-0.17%	大賣/鉅額交易
2023/10/06	19	37.79	25.3	38.04	37.20	-6.3	82,489	-0.01%
2023/10/05	7	38.12	11	37.95	37.95	-4	81,453	0.00%
2023/10/04	28	36.99	25	37.06	37.35	3	80,502	0.00%
2023/10/03	27	36.36	22	36.24	36.40	5	79,845	0.01%
2023/10/02	67	37.46	24	37.65	36.50	43	79,262	0.05%
2023/09/28	7	37.91	20.1	38.26	37.75	-13.1	77,939	-0.02%
2023/09/27	23	37.81	8.3	37.60	38.00	14.7	76,725	0.02%
2023/09/26	122	37.67	25	38.29	37.35	97	75,989	0.13%	大買/
2023/09/25	24	37.88	18.3	37.49	37.70	5.7	74,687	0.01%
2023/09/22	24	36.65	14.2	37.35	37.55	9.8	73,425	0.01%
2023/09/21	21	36.75	17	36.89	36.60	4	72,061	0.01%
2023/09/20	25	36.62	35.1	36.76	36.70	-10.1	71,159	-0.01%
2023/09/19	33	36.20	44	36.97	37.20	-11	70,097	-0.02%
2023/09/18	73	37.13	38	36.92	36.05	35	68,715	0.05%
2023/09/15	57	38.59	35	38.38	38.90	22	66,004	0.03%
2023/09/14	29	36.92	58	36.60	37.55	-29	63,884	-0.05%
2023/09/13	37	35.70	56	35.24	36.10	-19	62,170	-0.03%
2023/09/12	51	35.44	36.6	36.07	34.85	14.4	61,057	0.02%
2023/09/11	89.2	37.40	72	37.42	36.40	17.2	59,194	0.03%
2023/09/08	63	37.15	56.5	37.33	37.80	6.5	56,743	0.01%
2023/09/07	20	37.13	36	36.49	37.20	-16	55,150	-0.03%
2023/09/06	156	37.50	165.3	37.70	36.45	-9.3	53,971	-0.02%	大買/大賣/
2023/09/05	121.1	36.29	77.1	36.10	36.60	44	51,580	0.09%	大買/
2023/09/04	135	36.61	116	36.61	35.85	19	49,640	0.04%	大買/大賣/
2023/09/01	129	37.58	113	37.70	37.80	16	47,580	0.03%	大買/大賣/
2023/08/31	47	34.98	124	35.16	35.50	-77	43,695	-0.18%	大賣/
2023/08/30	72.2	33.78	123	33.83	34.45	-50.8	41,668	-0.12%	大賣/
2023/08/29	93.8	34.38	73	34.34	33.60	20.8	38,568	0.05%
2023/08/28	64	33.63	54	33.84	33.45	10	34,809	0.03%
2023/08/25	228	33.82	239	33.30	33.70	-11	33,163	-0.03%	大買/大賣/
2023/08/24	147	34.66	121.1	35.05	34.30	25.9	30,072	0.09%	大買/大賣/
2023/08/23	34	31.67	203.2	32.01	33.00	-169.2	25,165	-0.67%	大賣/鉅額交易
2023/08/22	94.2	30.00	67	30.24	30.00	27.2	22,764	0.12%
2023/08/21	139	27.93	232.6	27.87	29.00	-93.6	19,741	-0.47%	大買/大賣/
2023/08/18	139	26.73	58.7	26.89	26.40	80.3	16,996	0.47%	大買/
2023/08/17	58	25.52	62.9	25.66	26.40	-4.9	13,919	-0.03%
2023/08/16	146	24.71	102.3	24.69	24.00	43.7	12,651	0.35%	大買/大賣/
2023/08/15	191	25.80	131	25.79	25.70	60	11,336	0.53%	大買/大賣/
2023/08/14	54	24.99	69.4	25.26	25.75	-15.4	9,722	-0.16%
2023/08/11	5	23.51	40.5	23.42	24.00	-35.5	7,896	-0.45%
2023/08/10	11	23.18	8.1	23.19	23.25	2.9	6,754	0.04%
2023/08/09	144	21.08	154.3	21.43	22.45	-10.3	5,538	-0.19%	大買/大賣/
2023/08/08	0	0.00	12.1	20.67	21.30	-12.1	4,467	-0.27%
2023/08/02	23	19.80	5	20.02	19.50	18	3,726	0.48%
2023/08/01	29	20.97	4	20.35	20.40	25	3,400	0.74%
2023/07/31	3	19.98	3.6	20.09	20.20	-0.6	2,502	-0.02%
2023/07/28	0	0.00	14	18.62	18.40	-14	2,135	-0.66%
2023/07/25	1	16.85	10	17.05	17.05	-9	1,870	-0.48%
2023/07/21	0	0.00	4	17.00	17.10	-4	1,838	-0.22%
2023/07/20	0	0.00	4	17.35	17.25	-4	1,839	-0.22%
2023/07/19	4	17.73	0.1	17.65	17.65	3.9	1,814	0.21%
2023/07/18	1	18.65	5	18.65	18.00	-4	1,774	-0.23%
2023/07/17	0	0.00	1	18.40	18.40	-1	1,632	-0.06%
2023/07/14	0	0.00	1	16.70	16.75	-1	1,578	-0.06%
2023/07/13	11	16.81	0	0.00	16.70	11	1,575	0.70%
2023/07/12	1	16.80	0	0.00	16.90	1	1,568	0.06%
2023/07/11	0	0.00	2	17.05	17.10	-2	1,545	-0.13%
2023/07/10	8	17.46	0	0.00	17.30	8	1,534	0.52%
2023/07/07	0	0.00	4.2	17.55	17.55	-4.2	1,529	-0.27%
2023/07/06	1	18.70	2	18.70	18.55	-1	1,457	-0.07%
2023/07/05	0.4	18.85	1	19.00	18.85	-0.6	1,370	-0.04%
2023/06/27	0.5	18.00	0	18.25	18.00	0.5	1,227	0.04%
2023/06/26	0	0.00	0.1	18.35	18.25	-0.1	1,214	-0.01%
2023/06/14	3	18.25	6.2	18.40	18.30	-3.2	1,220	-0.26%
2023/06/08	0	0.00	5	17.90	17.80	-5	1,167	-0.43%
2023/06/05	5	17.93	0	0.00	17.95	5	1,276	0.39%
2023/06/02	2	17.70	5	17.70	17.70	-3	1,290	-0.23%
2023/05/09	1	17.20	0	0.00	17.20	1	1,795	0.06%
2023/05/04	3	17.45	0	0.00	17.45	3	2,097	0.14%
2023/04/14	2	18.65	0	0.00	18.60	2	2,173	0.09%
2023/04/11	0.6	18.75	0	0.00	18.70	0.6	2,193	0.03%
2023/03/29	2	18.50	0	0.00	18.40	2	2,382	0.08%
2023/03/27	2	18.85	0	0.00	18.90	2	2,399	0.08%
2023/03/24	0	0.00	0.2	18.90	18.90	-0.2	2,411	-0.01%
2023/03/13	0	0.00	20	18.48	18.45	-20	2,523	-0.79%
2023/03/08	1	18.95	0	0.00	18.90	1	2,646	0.04%
2023/03/07	1	18.60	4	18.65	18.80	-3	2,610	-0.11%
2023/02/23	0	0.00	1	18.80	18.80	-1	2,341	-0.04%
2023/02/22	0.1	17.95	3	17.80	17.85	-2.9	2,203	-0.13%
2023/02/20	0.1	18.00	1	18.05	18.15	-0.9	2,224	-0.04%
2023/02/16	1	17.85	0	0.00	17.80	1	2,274	0.04%
2023/02/14	0	0.00	1	17.75	17.80	-1	2,387	-0.04%
2023/02/13	0	0.00	1	17.45	17.55	-1	2,472	-0.04%
2023/02/09	7	18.01	0	0.00	17.95	7	2,568	0.27%
2023/02/03	12	18.46	0.1	18.10	18.10	12	2,512	0.48%
2023/02/02	0	0.00	6.3	18.06	18.45	-6.3	2,443	-0.26%
2023/02/01	11	17.22	0	0.00	17.35	11	2,258	0.49%
2023/01/31	0	0.00	0.7	17.30	17.30	-0.7	2,247	-0.03%
2023/01/30	5	17.05	0	0.00	17.15	5	2,226	0.22%
2023/01/10	0	0.00	1	17.00	16.90	-1	2,230	-0.04%
2023/01/09	1	16.85	0	0.00	16.85	1	2,240	0.04%
2023/01/05	0.1	16.50	0	0.00	16.50	0.1	2,262	0.00%
2022/12/30	0	0.00	5	16.30	16.25	-5	2,272	-0.22%
2022/12/28	5	16.75	0	0.00	16.60	5	2,261	0.22%
2022/12/27	1	16.80	0	0.00	16.80	1	2,197	0.05%
2022/12/21	0.2	15.90	0	0.00	15.80	0.2	2,149	0.01%
2022/11/25	0	0.00	2	17.10	16.90	-2	1,846	-0.11%
2022/11/15	1	16.75	0	0.00	17.15	1	2,192	0.05%
2022/11/09	0	0.00	20	16.48	16.40	-20	2,258	-0.89%
2022/11/08	10	16.10	10	16.30	16.05	0	2,340	0.00%
2022/11/07	20	16.20	55	15.98	16.25	-35	2,359	-1.48%
2022/11/04	60	15.56	5	15.75	15.75	55	2,371	2.32%
2022/10/31	4	15.20	4	15.30	15.20	0	2,460	0.00%
2022/10/26	1	15.00	0	0.00	14.95	1	2,461	0.04%
2022/10/25	0	0.00	0.1	15.20	15.05	-0.1	2,467	0.00%
2022/10/14	0.1	15.50	0	0.00	15.55	0.1	2,555	0.00%
2022/10/13	0.2	15.70	0	0.00	14.85	0.2	2,557	0.01%
2022/10/05	0	0.00	1	17.60	17.35	-1	2,606	-0.04%
2022/10/04	0	0.00	1	17.30	17.20	-1	2,616	-0.04%
2022/09/28	1	16.65	1	16.90	16.60	0	2,681	0.00%
2022/09/15	0.1	19.50	0	0.00	19.35	0.1	2,863	0.00%
2022/09/07	1	18.50	0	0.00	18.45	1	2,957	0.03%
2022/09/06	2	18.88	0	0.00	18.85	2	2,947	0.07%
2022/08/26	2	20.75	2	20.80	20.65	0	2,951	0.00%
2022/08/25	1	20.50	0	0.00	20.55	1	2,941	0.03%
2022/08/22	0	0.00	15	23.82	23.90	-15	2,700	-0.56%
2022/08/17	0	0.00	1	23.30	23.35	-1	2,544	-0.04%
2022/08/16	1	22.85	2	22.90	23.05	-1	2,493	-0.04%
2022/08/15	1	22.90	0	0.00	22.95	1	2,403	0.04%
2022/08/10	23	20.75	24	20.39	20.80	-1	2,152	-0.05%
2022/08/05	1	19.65	2	19.78	19.90	-1	2,122	-0.05%
2022/08/01	0	0.00	1	19.90	19.95	-1	2,140	-0.05%
2022/07/29	0	0.00	1	19.70	19.80	-1	2,147	-0.05%
2022/07/28	2	19.58	0	0.00	19.40	2	2,167	0.09%
2022/07/27	0	0.00	0.1	19.55	19.60	-0.1	2,162	-0.01%
2022/07/26	3	19.50	0	0.00	19.45	3	2,161	0.14%
2022/07/25	5	19.95	5	20.01	20.00	0	2,177	0.00%
2022/07/22	0	0.00	1.1	20.15	20.10	-1.1	2,339	-0.05%
2022/07/21	13	20.33	10	20.35	20.30	3	2,374	0.13%
2022/07/20	1	19.70	0	0.00	19.75	1	2,325	0.04%
2022/07/19	1	19.70	0	0.00	19.70	1	2,362	0.04%
2022/07/13	0	0.00	1	18.85	18.75	-1	2,289	-0.04%
2022/07/12	1	18.00	0	0.00	17.90	1	2,284	0.04%
2022/07/07	0	0.00	8	18.26	18.85	-8	2,253	-0.35%
2022/07/06	1	18.05	0	0.00	18.00	1	2,235	0.04%
2022/07/05	0	0.00	1	18.70	18.60	-1	2,251	-0.04%
2022/07/04	1	18.05	2.3	18.12	18.00	-1.3	2,235	-0.06%
2022/07/01	2	18.70	0	0.00	18.30	2	2,228	0.09%
2022/06/30	1.5	19.33	0	0.00	19.20	1.5	2,182	0.07%
2022/06/27	0	0.00	2	20.80	20.85	-2	2,160	-0.09%
2022/06/24	1	20.35	0	0.00	20.30	1	2,159	0.05%
2022/06/23	1	20.30	0	0.00	20.45	1	2,159	0.05%
2022/06/22	2	21.75	0	0.00	21.15	2	2,131	0.09%
2022/06/17	1	22.10	0	0.00	21.85	1	2,188	0.05%
2022/06/16	2	23.00	0	0.00	22.40	2	2,273	0.09%
2022/06/14	1	22.50	0	0.00	22.75	1	2,381	0.04%
2022/06/13	2	23.05	1	23.20	22.95	1	2,416	0.04%
2022/06/10	0	0.00	11	23.60	23.55	-11	2,457	-0.45%
2022/06/09	3	23.40	0	0.00	23.40	3	2,624	0.11%
2022/06/07	0	0.00	1	23.45	23.40	-1	2,795	-0.04%
2022/06/01	11	23.43	0	0.00	23.40	11	2,941	0.37%
2022/05/23	0	0.00	4	23.50	23.25	-4	3,180	-0.13%
2022/05/19	1	23.05	1	22.95	23.45	0	3,219	0.00%
2022/05/13	17	22.20	17	22.35	22.35	0	3,274	0.00%
2022/05/10	0.2	22.20	0	0.00	22.65	0.2	3,336	0.01%
2022/05/05	1	22.95	2	23.00	22.95	-1	3,498	-0.03%
2022/05/03	0	0.00	1	22.40	22.20	-1	3,606	-0.03%
2022/04/29	11	22.70	10	22.40	22.40	1	3,637	0.03%
2022/04/28	2	22.55	2	22.80	22.45	0	3,647	0.00%
2022/04/27	1	21.35	0	0.00	21.65	1	3,490	0.03%
2022/04/26	3	22.15	0	0.00	22.00	3	3,466	0.09%
2022/04/18	100	23.20	0	0.00	23.25	100	3,769	2.65%
2022/04/15	50	23.20	0	0.00	23.25	50	3,809	1.31%
2022/04/13	0	0.00	5	23.60	23.65	-5	3,976	-0.13%
2022/04/11	5	23.00	0	0.00	22.90	5	4,088	0.12%
2022/03/29	0	0.00	4	24.30	24.30	-4	4,707	-0.08%
2022/03/23	1	24.30	9	24.40	24.35	-8	4,820	-0.17%
2022/03/22	2	24.18	0	0.00	24.35	2	4,868	0.04%
2022/03/21	1	24.15	1	24.10	24.15	0	4,892	0.00%
2022/03/15	0	0.00	1	23.40	23.35	-1	5,048	-0.02%
2022/03/14	0	0.00	3	23.85	24.00	-3	5,213	-0.06%
2022/03/11	0	0.00	5	23.30	23.40	-5	5,234	-0.10%
2022/03/10	4	22.59	1	22.50	22.55	3	5,241	0.06%
2022/03/08	1	21.70	0	0.00	21.30	1	6,100	0.02%
2022/03/07	0	0.00	10	22.10	22.20	-10	6,536	-0.15%
2022/03/03	0	0.00	2	23.33	23.30	-2	6,976	-0.03%
2022/02/25	1	22.20	0	0.00	22.15	1	7,324	0.01%
2022/02/24	3.2	22.33	2	22.10	21.95	1.2	7,603	0.02%
2022/02/21	0	0.00	1	23.20	23.25	-1	9,920	-0.01%
2022/02/18	2	23.25	0	0.00	23.20	2	10,370	0.02%
2022/02/16	0	0.00	15	23.40	23.35	-15	10,815	-0.14%
2022/02/14	3	22.90	0	0.00	22.80	3	11,312	0.03%
2022/02/11	2	23.70	5	23.90	23.80	-3	11,390	-0.03%
2022/02/09	0	0.00	3	24.00	23.95	-3	12,061	-0.02%
2022/02/07	2.1	22.53	0	0.00	22.80	2.1	12,341	0.02%
2022/01/26	12	22.23	13	22.29	22.35	-1	12,459	-0.01%
2022/01/25	0	0.00	0.5	23.00	22.80	-0.5	12,781	0.00%
2022/01/24	4.2	23.20	0	0.00	23.20	4.2	12,900	0.03%
2022/01/21	2	23.85	0	0.00	23.75	2	12,988	0.02%
2022/01/20	0	0.00	1	24.20	24.30	-1	13,139	-0.01%
2022/01/19	0	0.00	1	24.20	24.15	-1	13,346	-0.01%
2022/01/17	0	0.00	1	24.15	24.70	-1	13,597	-0.01%
2022/01/14	1	24.20	1	24.20	24.05	0	13,645	0.00%
2022/01/13	1	24.20	1	24.25	24.35	0	13,738	0.00%
2022/01/12	1	24.00	1	23.90	23.90	0	13,806	0.00%
2022/01/11	4	23.90	0	0.00	23.85	4	13,874	0.03%
2022/01/10	1	24.40	0.2	24.45	24.20	0.8	13,892	0.01%
2022/01/07	12	24.97	11	24.48	24.45	1	14,101	0.01%
2022/01/06	3.2	24.88	1	25.05	24.90	2.2	14,100	0.02%
2022/01/04	0	0.00	2	25.30	25.30	-2	14,227	-0.01%
2022/01/03	1	25.85	1	26.00	25.75	0	14,271	0.00%
2021/12/30	0	0.00	3	26.18	26.30	-3	14,351	-0.02%
2021/12/28	10	26.25	0	0.00	25.80	10	14,537	0.07%
2021/12/27	0	0.00	1	25.80	25.80	-1	14,593	-0.01%
2021/12/23	0	0.00	0.1	25.55	25.50	-0.1	14,750	0.00%
2021/12/22	0	0.00	1	25.40	25.25	-1	14,909	-0.01%
2021/12/21	1	25.25	0	0.00	25.20	1	14,934	0.01%
2021/12/20	2	25.15	0	0.00	25.10	2	14,974	0.01%
2021/12/17	0	0.00	10	25.20	25.20	-10	15,111	-0.07%
2021/12/16	3	25.70	45.1	26.04	25.60	-42.1	15,187	-0.28%
2021/12/15	0	0.00	3	25.60	25.55	-3	15,263	-0.02%
2021/12/14	3	25.15	60	25.55	25.20	-57	15,406	-0.37%
2021/12/10	47	25.84	0	0.00	25.55	47	15,772	0.30%
2021/12/09	1	26.00	4	26.23	26.05	-3	15,881	-0.02%
2021/12/08	4	26.53	81	26.75	26.25	-77	16,054	-0.48%
2021/12/07	11	26.23	1	26.65	26.25	10	16,466	0.06%
2021/12/06	63	26.54	1	26.46	26.65	62	17,210	0.36%
2021/12/03	37	26.81	0.8	26.60	26.75	36.2	17,898	0.20%
2021/12/02	68	26.31	22	26.56	26.05	46	18,893	0.24%
2021/12/01	21	26.68	8	26.53	26.85	13	21,956	0.06%
2021/11/30	1	26.10	2.2	25.96	25.75	-1.2	23,630	-0.01%
2021/11/29	2	24.85	2	24.78	24.85	0	24,182	0.00%
2021/11/25	11	25.80	0	0.00	25.55	11	24,500	0.04%
2021/11/24	1	25.55	16	25.49	25.70	-15	24,757	-0.06%
2021/11/23	8	25.54	5.3	25.42	25.55	2.7	24,868	0.01%
2021/11/22	7	26.44	1.2	26.86	26.00	5.8	25,040	0.02%
2021/11/19	24	27.24	31.2	27.93	26.60	-7.2	25,143	-0.03%
2021/11/18	4	26.23	0	0.00	26.00	4	23,899	0.02%
2021/11/17	5.3	26.23	10	26.23	26.60	-4.7	24,198	-0.02%
2021/11/16	11	25.63	1	25.60	25.75	10	23,951	0.04%
2021/11/15	0	0.00	3	25.47	25.50	-3	23,867	-0.01%
2021/11/12	6	25.27	2	25.00	25.00	4	24,105	0.02%
2021/11/11	1	24.75	6	25.08	25.45	-5	24,211	-0.02%
2021/11/10	1	24.95	3	25.13	24.85	-2	24,325	-0.01%
2021/11/09	14	25.49	4	25.49	25.25	10	24,701	0.04%
2021/11/08	3	25.40	5	25.20	25.40	-2	24,982	-0.01%
2021/11/05	2	25.25	9	25.08	25.25	-7	25,683	-0.03%
2021/11/04	1	24.75	0	0.00	24.45	1	26,515	0.00%
2021/11/03	1	24.20	3	24.30	24.55	-2	27,576	-0.01%
2021/11/02	16	25.15	2.4	25.13	24.30	13.6	28,902	0.05%
2021/10/29	14	24.13	13	23.90	23.90	1	33,638	0.00%
2021/10/28	21	24.40	26	24.29	24.25	-5	34,847	-0.01%
2021/10/27	50	24.60	50	24.75	24.85	0	35,551	0.00%
2021/10/26	16.9	24.42	12	24.28	24.20	4.9	37,758	0.01%
2021/10/25	2	23.75	1.1	24.40	24.35	0.9	38,110	0.00%
2021/10/22	1	23.75	4	24.44	24.40	-3	38,221	-0.01%
2021/10/21	0	0.00	6	24.00	23.85	-6	38,369	-0.02%
2021/10/20	0	0.00	1	24.40	24.05	-1	38,612	0.00%
2021/10/18	0	0.00	10	23.90	23.60	-10	39,240	-0.03%
2021/10/15	18	24.24	2.1	24.16	23.85	15.9	39,725	0.04%
2021/10/14	0	0.00	1	23.05	23.15	-1	39,654	0.00%
2021/10/13	3.2	22.79	0	0.00	22.80	3.2	39,685	0.01%
2021/10/12	3.2	23.76	0	0.00	23.65	3.2	39,739	0.01%
2021/10/08	3	24.20	0	0.00	24.25	3	39,992	0.01%
2021/10/07	2	24.80	3	24.98	24.65	-1	40,374	0.00%
2021/10/06	0	0.00	2.5	24.11	24.10	-2.5	41,904	-0.01%
2021/10/05	4	23.60	2.3	23.27	24.00	1.7	43,296	0.00%
2021/10/04	0	0.00	1	23.30	23.00	-1	43,223	0.00%
2021/10/01	3	24.68	1	24.95	24.10	2	43,315	0.00%
2021/09/30	10	24.85	11	25.19	25.30	-1	43,355	0.00%
2021/09/29	6	24.95	37	24.84	24.90	-31	43,544	-0.07%
2021/09/28	3	26.12	3	26.13	26.05	0	44,063	0.00%
2021/09/27	5	26.60	2	26.85	26.50	3	44,114	0.01%
2021/09/24	5	26.90	1	26.80	26.80	4	44,145	0.01%
2021/09/23	3	26.68	4	26.28	26.25	-1	44,083	0.00%
2021/09/22	76	26.06	12	26.05	26.05	64	44,133	0.15%
2021/09/17	6	26.87	1	27.00	27.00	5	44,073	0.01%
2021/09/16	36	27.19	19	26.93	26.80	17	43,959	0.04%
2021/09/15	0	0.00	82	27.00	26.85	-82	43,793	-0.19%
2021/09/14	11	27.30	17	27.23	27.15	-6	43,716	-0.01%
2021/09/13	6	27.38	0	0.00	27.30	6	43,573	0.01%
2021/09/10	69	28.05	61	28.23	27.95	8	43,362	0.02%
2021/09/09	29	27.98	19	27.96	27.75	10	42,888	0.02%
2021/09/08	72	27.36	138	27.58	27.05	-66	42,075	-0.16%	大賣/
2021/09/07	49	28.97	116	28.93	28.40	-67	41,379	-0.16%	大賣/
2021/09/06	135	29.47	114.4	29.72	30.20	20.6	40,346	0.05%	大買/大賣/
2021/09/03	135	28.57	33	28.25	28.80	102	36,730	0.28%	大買/鉅額交易
2021/09/02	78	26.96	46	27.59	26.20	32	34,741	0.09%
2021/09/01	10	26.84	43	26.88	27.05	-33	34,525	-0.10%
2021/08/31	7.4	25.72	1	25.85	25.70	6.4	34,291	0.02%
2021/08/30	2	27.73	5	27.70	27.80	-3	34,118	-0.01%
2021/08/26	25	27.62	34	27.45	27.20	-9	34,011	-0.03%
2021/08/25	7	27.11	11	27.31	27.00	-4	33,962	-0.01%
2021/08/24	16	27.24	25	27.10	26.65	-9	33,608	-0.03%
2021/08/23	27	26.41	6	26.38	26.95	21	33,387	0.06%
2021/08/20	13	24.65	12	24.82	24.80	1	33,119	0.00%
2021/08/19	8.2	25.05	6.3	25.01	24.60	1.9	33,003	0.01%
2021/08/18	5.2	24.74	11	25.15	25.70	-5.8	33,223	-0.02%
2021/08/17	51	25.19	82	25.15	24.10	-31	33,752	-0.09%
2021/08/16	14	24.95	6	24.82	24.90	8	33,505	0.02%
2021/08/13	8.1	25.76	5	26.11	25.55	3.1	33,200	0.01%
2021/08/12	7	27.41	8	27.13	26.90	-1	32,832	0.00%
2021/08/11	167	27.19	187	27.30	26.50	-20	32,317	-0.06%	大買/大賣/
2021/08/10	149	28.83	133	29.26	28.10	16	31,599	0.05%	大買/大賣/
2021/08/09	55	29.96	51	29.82	29.35	4	30,664	0.01%
2021/08/06	55	30.14	22	29.94	29.25	33	29,741	0.11%
2021/08/05	92.2	30.28	51	30.31	30.65	41.2	28,528	0.14%
2021/08/04	27	28.46	28.2	28.56	29.00	-1.2	26,027	0.00%
2021/08/03	14	26.33	77	27.12	27.75	-63	23,989	-0.26%
2021/08/02	50	26.00	24	25.58	25.50	26	22,932	0.11%
2021/07/30	33	26.12	110	26.81	25.60	-77	22,352	-0.34%	大賣/
2021/07/29	14	24.81	44	24.76	24.65	-30	20,122	-0.15%
2021/07/28	6	23.47	12	23.52	23.50	-6	19,872	-0.03%
2021/07/27	9.2	24.81	7	24.91	24.55	2.2	20,121	0.01%
2021/07/26	6	24.49	6.9	24.79	24.95	-0.9	20,232	0.00%
2021/07/23	3	24.27	0	0.00	24.15	3	20,526	0.01%
2021/07/22	23	24.32	37	24.35	24.35	-14	21,128	-0.07%
2021/07/21	48	23.51	43	23.49	23.80	5	22,342	0.02%
2021/07/20	66	23.12	63	22.70	22.70	3	22,607	0.01%
2021/07/19	2	23.50	64	23.45	23.45	-62	23,761	-0.26%
2021/07/16	2	24.00	5	23.63	24.00	-3	24,118	-0.01%
2021/07/15	10	23.97	11	23.99	24.20	-1	24,197	0.00%
2021/07/14	10	23.35	18	23.46	23.35	-8	24,228	-0.03%
2021/07/13	134	25.44	43	25.57	24.50	91	24,184	0.38%	大買/
2021/07/12	213	23.44	220	24.28	24.65	-7	22,801	-0.03%	大買/大賣/
2021/07/09	44	22.44	2	22.25	22.45	42	21,461	0.20%
2021/07/08	16	22.84	5	22.62	22.50	11	21,806	0.05%
2021/07/07	32	22.26	0	0.00	22.30	32	22,353	0.14%
2021/07/06	7	22.19	7	22.59	22.15	0	22,663	0.00%
2021/07/05	17	22.22	15	22.38	22.90	2	22,708	0.01%
2021/07/02	0	0.00	4	21.65	21.55	-4	22,481	-0.02%
2021/07/01	4	21.15	0	0.00	21.15	4	22,737	0.02%
2021/06/30	0	0.00	1	21.75	21.55	-1	23,033	0.00%
2021/06/29	2	21.35	1	21.45	21.30	1	23,082	0.00%
2021/06/28	0	0.00	2	21.73	21.75	-2	23,092	-0.01%
2021/06/24	6	21.58	0	0.00	21.55	6	23,252	0.03%
2021/06/22	0	0.00	26	20.96	20.85	-26	23,386	-0.11%
2021/06/21	8	20.66	0	0.00	20.65	8	23,434	0.03%
2021/06/18	0	0.00	2	21.70	21.40	-2	24,068	-0.01%
2021/06/17	12	21.91	5	21.72	21.90	7	24,802	0.03%
2021/06/16	0.1	21.40	1	21.25	21.25	-0.9	25,304	0.00%
2021/06/11	0.1	21.75	5	21.80	21.70	-4.9	26,200	-0.02%
2021/06/10	2	21.70	0	0.00	21.75	2	26,202	0.01%
2021/06/09	8	21.81	217	21.96	21.95	-209	26,084	-0.80%	大賣/鉅額交易
2021/06/08	213.1	21.36	122	21.27	21.65	91.1	25,538	0.36%	大買/大賣/
2021/06/07	125	20.99	0	0.00	21.05	125	25,482	0.49%	大買/鉅額交易
2021/06/04	2	21.20	10	21.60	21.10	-8	25,388	-0.03%
2021/06/03	3	21.58	5	21.69	21.90	-2	25,315	-0.01%
2021/06/02	138	21.74	111	21.87	21.50	27	25,091	0.11%	大買/大賣/
2021/06/01	2	21.68	2	21.55	21.45	0	24,765	0.00%
2021/05/31	2	21.18	4	21.24	21.20	-2	24,673	-0.01%
2021/05/28	1	21.30	13	21.25	21.15	-12	24,555	-0.05%
2021/05/27	3	20.80	0	0.00	20.80	3	24,655	0.01%
2021/05/26	7	20.85	0	0.00	20.75	7	24,700	0.03%
2021/05/25	181	20.62	178	21.02	21.50	3	24,384	0.01%	大買/大賣/
2021/05/24	0	0.00	1	19.45	19.70	-1	23,592	0.00%
2021/05/21	2	19.15	2	19.05	19.10	0	23,619	0.00%
2021/05/20	1	18.90	0	0.00	18.90	1	23,705	0.00%
2021/05/19	2.1	19.11	1	19.05	19.55	1.1	23,679	0.00%
2021/05/18	11	18.74	3	18.47	18.75	8	23,624	0.03%
2021/05/17	0	0.00	21	17.54	17.05	-21	23,690	-0.09%
2021/05/14	2	19.23	4	19.50	18.70	-2	23,551	-0.01%
2021/05/13	14	19.12	3	19.15	19.00	11	23,366	0.05%
2021/05/12	3	18.92	7	19.34	18.90	-4	23,170	-0.02%
2021/05/11	7	21.09	10	20.98	20.80	-3	22,941	-0.01%
2021/05/10	7	22.39	5	22.27	22.25	2	22,796	0.01%
2021/05/07	34	23.14	29	23.11	23.25	5	22,644	0.02%
2021/05/06	1	22.00	2	22.63	22.15	-1	22,446	0.00%
2021/05/05	45	22.71	14	22.21	22.00	31	22,372	0.14%
2021/05/04	15.2	22.94	22	22.25	22.50	-6.8	22,259	-0.03%
2021/05/03	4.2	23.86	10	24.00	23.30	-5.8	21,948	-0.03%
2021/04/29	17.2	25.75	11	26.09	25.30	6.2	22,047	0.03%
2021/04/28	21	26.57	78	26.04	26.70	-57	21,976	-0.26%
2021/04/27	39	25.70	73.4	25.76	26.00	-34.4	22,434	-0.15%
2021/04/26	84	24.55	2	24.80	24.80	82	21,944	0.37%
2021/04/23	5	21.95	44.5	21.87	22.55	-39.5	21,284	-0.19%
2021/04/22	0	0.00	8	21.12	20.50	-8	20,128	-0.04%
2021/04/21	0	0.00	5	21.10	20.90	-5	19,705	-0.03%
2021/04/20	9	21.29	7	21.21	21.20	2	19,587	0.01%
2021/04/19	6	20.80	11	20.86	21.00	-5	19,504	-0.03%
2021/04/16	13	20.32	2	20.20	20.55	11	19,257	0.06%
2021/04/15	1	20.10	5.1	20.05	20.10	-4.1	19,080	-0.02%
2021/04/14	12	19.80	18.3	19.52	19.80	-6.3	18,920	-0.03%
2021/04/13	13.3	20.83	7.7	21.15	20.30	5.6	18,627	0.03%
2021/04/12	9.6	20.83	11	20.53	20.60	-1.4	17,965	-0.01%
2021/04/09	15	20.26	32.9	20.10	20.05	-17.9	17,702	-0.10%
2021/04/08	8.7	19.87	0	0.00	19.95	8.7	17,572	0.05%
2021/04/07	2.2	19.64	6.5	19.29	19.25	-4.3	17,205	-0.02%
2021/04/06	16	19.00	0	0.00	19.10	16	17,117	0.09%
2021/03/31	3	18.75	2	18.80	18.65	1	17,081	0.01%
2021/03/30	0	0.00	5	18.62	18.65	-5	17,135	-0.03%
2021/03/26	12	18.53	2	18.80	18.35	10	17,325	0.06%
2021/03/25	10	18.25	1	18.35	18.20	9	17,241	0.05%
2021/03/23	45	18.74	19	18.54	18.45	26	17,149	0.15%
2021/03/22	15	18.86	8	19.09	18.90	7	16,568	0.04%
2021/03/19	16	18.42	33	18.10	18.50	-17	15,787	-0.11%
2021/03/18	79.2	18.06	4	18.35	17.55	75.2	15,329	0.49%
2021/03/17	1	16.90	0	0.00	16.90	1	14,517	0.01%
2021/03/16	1	16.80	1	16.85	16.85	0	15,043	0.00%
2021/03/15	5	16.67	2	16.70	16.65	3	15,376	0.02%
2021/03/12	1	16.70	1	16.65	16.60	0	16,595	0.00%
2021/03/11	1	16.35	1	16.55	16.60	0	17,823	0.00%
2021/03/08	1	16.00	0	0.00	16.00	1	21,049	0.00%
2021/03/05	0	0.00	2	16.10	16.15	-2	21,536	-0.01%
2021/03/03	0	0.00	5	16.80	17.10	-5	22,715	-0.02%
2021/03/02	2	17.60	0	0.00	17.00	2	22,914	0.01%
2021/02/25	0	0.00	2	17.20	17.00	-2	25,293	-0.01%
2021/02/24	3	16.90	0	0.00	16.80	3	26,346	0.01%
2021/02/23	0	0.00	4	17.10	17.20	-4	26,401	-0.02%
2021/02/22	5	17.02	2	17.20	17.00	3	26,273	0.01%
2021/02/19	0	0.00	16	16.70	17.00	-16	26,200	-0.06%
2021/02/17	9	16.63	8	16.68	16.70	1	26,024	0.00%
2021/02/05	1	15.50	0	0.00	15.50	1	25,771	0.00%
2021/02/03	1	15.80	4	15.80	15.80	-3	25,738	-0.01%
2021/02/02	1	16.30	0	0.00	16.20	1	25,718	0.00%
2021/02/01	8	15.84	0	0.00	15.90	8	25,574	0.03%
2021/01/29	0	0.00	10	16.00	15.50	-10	25,475	-0.04%
2021/01/28	3	15.92	23	16.10	16.05	-20	25,412	-0.08%
2021/01/27	0.7	16.50	0	0.00	16.50	0.7	25,422	0.00%
2021/01/26	1	16.40	0	0.00	16.45	1	25,447	0.00%
2021/01/25	9	17.06	13	17.17	16.95	-4	25,381	-0.02%
2021/01/22	28	17.32	2	17.43	17.30	26	25,339	0.10%
2021/01/21	3	17.08	25	17.15	16.75	-22	24,989	-0.09%
2021/01/20	10	17.57	10	17.73	16.60	0	24,558	0.00%
2021/01/19	14	18.07	21.4	18.29	18.40	-7.4	23,282	-0.03%
2021/01/18	0	0.00	2	16.15	16.75	-2	22,232	-0.01%
2021/01/15	0	0.00	2	16.73	16.30	-2	22,298	-0.01%
2021/01/14	1	16.85	0	0.00	16.85	1	22,326	0.00%
2021/01/13	15	16.90	2	16.70	16.80	13	22,593	0.06%
2021/01/12	0	0.00	1	16.45	16.45	-1	22,486	0.00%
2021/01/11	5	17.21	2	17.13	17.20	3	22,233	0.01%
2021/01/08	2	16.50	2	16.65	16.60	0	22,116	0.00%
2021/01/07	2	16.50	2	16.45	16.50	0	22,150	0.00%
2021/01/06	4	16.56	9	16.77	16.40	-5	22,402	-0.02%
2021/01/05	8	16.99	2	16.95	17.00	6	22,362	0.03%
2021/01/04	1	16.45	0	0.00	16.70	1	23,348	0.00%
2020/12/30	5	17.65	1	17.60	17.50	4	24,317	0.02%
2020/12/29	4	17.93	8	17.74	17.60	-4	24,299	-0.02%
2020/12/28	8	18.04	18.1	17.54	18.15	-10.1	24,212	-0.04%
2020/12/25	0	0.00	2	17.55	17.30	-2	24,012	-0.01%
2020/12/24	2	17.40	4	17.60	17.25	-2	24,580	-0.01%
2020/12/23	6	17.77	8	17.73	17.55	-2	24,708	-0.01%
2020/12/22	13	17.70	5	17.94	17.10	8	24,496	0.03%
2020/12/21	3	17.93	5	17.72	17.95	-2	24,469	-0.01%
2020/12/18	2	18.15	0	0.00	17.80	2	24,663	0.01%
2020/12/17	4	18.20	1	18.00	18.30	3	24,837	0.01%
2020/12/15	0	0.00	1.8	17.67	17.20	-1.8	24,906	-0.01%
2020/12/14	55	17.66	57	17.89	17.90	-2	24,946	-0.01%
2020/12/11	30	17.15	46	17.09	17.35	-16	25,346	-0.06%
2020/12/10	612	18.04	608	18.11	17.60	4	25,770	0.02%	大買/大賣/
2020/12/09	613	19.56	639.4	19.53	19.50	-26.4	26,092	-0.10%	大買/大賣/
2020/12/08	1,195	19.91	1,163	20.10	20.80	32	25,833	0.12%	大買/大賣/
2020/12/07	1,586	20.34	1,563	20.37	20.65	23	24,665	0.09%	大買/大賣/
2020/12/04	4	17.83	43.2	18.24	18.80	-39.2	23,431	-0.17%
2020/12/03	31	16.89	12	17.12	17.10	19	22,291	0.09%
2020/12/02	2	15.85	11	15.85	16.00	-9	21,137	-0.04%
2020/12/01	0	0.00	38	14.89	14.95	-38	20,557	-0.18%
2020/11/30	5	14.44	6	14.72	14.60	-1	20,137	0.00%
2020/11/27	13	13.75	30	13.65	13.85	-17	19,216	-0.09%
2020/11/26	18	13.21	7	13.44	13.55	11	18,917	0.06%
2020/11/25	17	13.38	13	13.30	13.45	4	18,602	0.02%
2020/11/24	66	13.39	77	13.33	13.25	-11	18,030	-0.06%
2020/11/23	14	12.86	46	12.86	12.90	-32	15,856	-0.20%
2020/11/20	14	11.62	1	11.75	11.75	13	14,750	0.09%
2020/11/17	5	11.20	0	0.00	11.15	5	14,669	0.03%
2020/11/16	1	11.35	1	11.10	11.10	0	15,115	0.00%
2020/11/13	11	11.14	0	0.00	11.20	11	15,210	0.07%
2020/11/04	0	0.00	10	11.40	11.45	-10	16,157	-0.06%
2020/11/03	30	11.35	0	0.00	11.30	30	16,227	0.18%
2020/11/02	3	11.03	0.4	11.10	11.10	2.6	16,317	0.02%
2020/10/30	13.3	11.36	0	0.00	11.20	13.3	16,393	0.08%
2020/10/29	49.2	11.74	86	11.73	11.70	-36.8	16,375	-0.22%
2020/10/28	0.2	11.85	2	12.15	11.85	-1.8	16,457	-0.01%
2020/10/27	3	12.20	0	0.00	12.30	3	16,375	0.02%
2020/10/26	10	12.45	0	0.00	12.30	10	16,397	0.06%
2020/10/23	21	12.52	1	12.50	12.40	20	16,383	0.12%
2020/10/22	5	12.45	0	0.00	12.80	5	17,709	0.03%
2020/10/20	0.1	12.10	0	0.00	12.15	0.1	17,553	0.00%
2020/10/16	1	12.25	0	0.00	12.20	1	18,113	0.01%
2020/10/15	3	12.50	30	12.35	12.45	-27	18,149	-0.15%
2020/10/13	14	12.50	0	0.00	12.45	14	17,783	0.08%
2020/10/12	41	12.66	49	12.75	12.85	-8	17,691	-0.05%
2020/10/08	60	12.03	49.8	12.57	12.80	10.2	16,660	0.06%
2020/10/05	2	11.70	0	0.00	11.60	2	15,510	0.01%
2020/09/30	7	11.46	5	11.35	11.70	2	15,428	0.01%
2020/09/29	12	11.60	12	11.72	11.70	0	15,331	0.00%
2020/09/28	14	11.21	0	0.00	11.30	14	15,082	0.09%
2020/09/25	6	10.28	0	0.00	10.30	6	15,003	0.04%
2020/09/24	1	11.05	0	0.00	11.05	1	15,028	0.01%
2020/09/23	15	11.30	17	11.30	11.20	-2	15,112	-0.01%
2020/09/22	4	12.88	1	12.90	12.95	3	14,912	0.02%
2020/09/21	4	13.06	0	0.00	13.05	4	14,723	0.03%
2020/09/18	1	13.30	0	0.00	13.30	1	14,571	0.01%
2020/09/17	0	0.00	3	13.35	13.35	-3	14,499	-0.02%
2020/09/16	1	13.55	11	13.94	13.40	-10	14,458	-0.07%
2020/09/15	5	13.93	2	13.75	13.60	3	14,093	0.02%
2020/09/14	21	13.16	37	13.51	13.95	-16	13,490	-0.12%
2020/09/11	5	12.90	7	12.77	12.70	-2	12,634	-0.02%
2020/09/10	0	0.00	8	12.65	12.60	-8	12,501	-0.06%
2020/09/09	5	12.50	14	12.42	12.60	-9	12,495	-0.07%
2020/09/07	2	12.80	10	12.75	12.40	-8	12,692	-0.06%
2020/09/02	5	12.30	0	0.00	12.35	5	12,540	0.04%
2020/09/01	51	12.60	30.2	12.40	12.40	20.8	12,791	0.16%
2020/08/20	5	11.99	0	0.00	11.95	5	13,678	0.04%
2020/08/18	0	0.00	2	13.90	13.60	-2	13,783	-0.01%
2020/08/13	2	12.60	0	0.00	12.55	2	15,327	0.01%
2020/08/12	0	0.00	1	12.60	12.55	-1	15,439	-0.01%
2020/08/11	3	13.10	1	12.75	12.85	2	15,645	0.01%
2020/08/07	5	13.00	1	12.85	12.70	4	15,607	0.03%
2020/08/06	6	12.76	10	12.80	12.80	-4	15,558	-0.03%
2020/08/05	0	0.00	2	12.90	12.65	-2	15,573	-0.01%
2020/08/04	2	12.70	7	12.79	12.70	-5	15,967	-0.03%
2020/08/03	15	12.58	10	12.70	12.70	5	15,886	0.03%
2020/07/30	1	12.35	1	12.30	12.45	0	15,953	0.00%
2020/07/28	70	12.94	68	13.09	12.30	2	16,093	0.01%
2020/07/27	1	12.10	1	12.30	12.10	0	14,859	0.00%
2020/07/24	3	11.93	1	11.90	11.90	2	14,983	0.01%
2020/07/23	3	12.52	34	12.48	12.45	-31	15,158	-0.20%
2020/07/22	0	0.00	3	11.95	11.85	-3	14,855	-0.02%
2020/07/20	40	11.40	10	11.70	11.40	30	15,784	0.19%
2020/07/17	172	11.51	210	11.45	11.65	-38	16,118	-0.24%	大買/大賣/
2020/07/16	10	11.85	0	0.00	12.05	10	16,755	0.06%
2020/07/15	14	11.84	0	0.00	11.70	14	16,935	0.08%
2020/07/14	4	12.03	0	0.00	12.00	4	17,270	0.02%
2020/07/10	29	12.25	10	12.35	12.20	19	17,621	0.11%
2020/07/09	10	13.15	0	0.00	12.90	10	17,619	0.06%
2020/07/07	33	13.34	284	13.30	12.95	-251	17,497	-1.43%	大賣/鉅額交易
2020/07/06	309	13.15	318	13.39	13.35	-9	17,123	-0.05%	大買/大賣/
2020/07/03	292	13.03	44	13.02	13.00	248	16,896	1.47%	大買/鉅額交易
2020/07/02	7	12.68	10	12.70	12.70	-3	16,861	-0.02%
2020/06/30	9	12.31	171	12.49	12.25	-162	16,677	-0.97%	大賣/鉅額交易
2020/06/29	168	12.15	0	0.00	12.15	168	16,648	1.01%	大買/鉅額交易
2020/06/23	2	12.35	19	12.50	12.55	-17	16,686	-0.10%
2020/06/22	2	12.55	12	12.44	12.35	-10	16,671	-0.06%
2020/06/18	0	0.00	3	12.10	12.00	-3	16,792	-0.02%
2020/06/15	2	12.40	10	12.20	11.85	-8	16,769	-0.05%
2020/06/12	3	11.83	0	0.00	12.05	3	16,667	0.02%
2020/06/11	12	11.79	0	0.00	11.65	12	16,465	0.07%
2020/06/10	25	11.82	15	12.02	11.75	10	16,346	0.06%
2020/06/08	10	13.08	0	0.00	12.90	10	16,000	0.06%
2020/06/04	10	12.60	7	12.55	12.55	3	15,571	0.02%
2020/06/03	1	12.45	10	12.55	12.45	-9	15,464	-0.06%
2020/06/02	1	12.55	0	0.00	12.45	1	15,391	0.01%
2020/06/01	0	0.00	15	12.45	12.45	-15	15,419	-0.10%
2020/05/29	0.5	12.35	0	0.00	12.45	0.5	15,353	0.00%
2020/05/28	0	0.00	1	12.25	12.20	-1	15,195	-0.01%
2020/05/27	18	12.53	39	12.51	12.30	-21	14,948	-0.14%
2020/05/26	27	13.31	5	13.30	13.30	22	14,452	0.15%
2020/05/25	13	13.87	4	13.68	13.55	9	14,151	0.06%
2020/05/22	46	13.88	82	13.99	13.90	-36	13,764	-0.26%
2020/05/21	10	12.25	102.9	12.67	13.20	-92.9	12,518	-0.74%	大賣/
2020/05/20	37	12.12	12	11.90	12.00	25	11,598	0.22%
2020/05/19	195	11.90	46	12.17	11.90	149	11,337	1.31%	大買/鉅額交易
2020/05/18	0	0.00	5	11.90	11.95	-5	11,161	-0.04%
2020/05/15	1	11.55	195	11.57	11.75	-194	10,866	-1.79%	大賣/鉅額交易
2020/05/14	5	11.55	30	11.73	11.55	-25	10,661	-0.23%
2020/05/13	0	0.00	0.1	11.75	11.80	-0.1	10,538	0.00%
2020/05/12	171	11.58	156	11.81	11.60	15	10,400	0.14%	大買/大賣/
2020/05/11	60	12.13	23	12.17	11.95	37	10,201	0.36%
2020/05/08	0	0.00	20	11.55	11.60	-20	9,648	-0.21%
2020/05/07	10	11.68	10	11.65	11.60	0	9,591	0.00%
2020/05/06	55	11.65	0	0.00	11.55	55	9,440	0.58%
2020/05/05	5	11.68	17	11.90	11.55	-12	9,290	-0.13%
2020/05/04	8	11.50	1	11.25	11.75	7	9,010	0.08%
2020/04/29	222	11.55	220	11.78	11.45	2	8,535	0.02%	大買/大賣/
2020/04/28	0	0.00	2	12.25	11.70	-2	8,227	-0.02%
2020/04/27	3	11.95	85	11.90	11.80	-82	7,914	-1.04%
2020/04/24	51	11.86	15	11.77	11.70	36	7,612	0.47%
2020/04/23	17	10.94	13	11.21	11.70	4	7,064	0.06%
2020/04/22	19	10.79	6	10.83	10.85	13	6,507	0.20%
2020/04/21	114	11.08	78	11.13	11.10	36	6,124	0.59%	大買/
2020/04/20	5	9.99	2	10.00	10.35	3	5,379	0.06%
2020/04/17	100	9.98	0	0.00	9.89	100	5,121	1.95%
2020/04/16	55	9.40	7	9.69	9.79	48	4,686	1.02%
2020/04/15	5	8.88	0	0.00	8.90	5	4,198	0.12%
2020/04/14	4	8.95	18	8.86	8.90	-14	4,148	-0.34%
2020/04/13	0	0.00	103	8.63	8.68	-103	4,029	-2.56%	大賣/鉅額交易
2020/04/08	0	0.00	5	8.53	8.65	-5	4,089	-0.12%
2020/04/07	45	8.74	11	8.63	8.46	34	4,424	0.77%
2020/04/06	0	0.00	1	8.16	8.24	-1	4,315	-0.02%
2020/03/31	7	8.13	0	0.00	8.02	7	4,208	0.17%
2020/03/30	0	0.00	1	8.10	8.08	-1	4,136	-0.02%
2020/03/27	22	8.01	13	8.18	7.98	9	4,087	0.22%
2020/03/26	5	8.07	0	0.00	8.20	5	4,081	0.12%
2020/03/25	58	8.46	134	7.98	8.03	-76	3,993	-1.90%	大賣/
2020/03/24	75	7.90	10	8.10	8.16	65	3,796	1.71%
2020/03/23	58	7.44	0	0.00	7.44	58	3,618	1.60%
2020/03/20	4	6.77	0	0.00	6.77	4	3,555	0.11%
2020/03/19	1	6.16	1	6.16	6.16	0	3,595	0.00%
2020/03/16	1	6.45	0	0.00	6.06	1	3,430	0.03%
2020/03/13	0	0.00	2	6.37	6.45	-2	3,457	-0.06%
2020/03/12	3	7.07	4	7.32	6.88	-1	3,411	-0.03%
2020/03/10	5	7.71	0	0.00	7.71	5	3,538	0.14%
2020/03/05	13	8.03	0	0.00	7.97	13	3,557	0.37%
2020/02/18	0	0.00	1	7.89	7.80	-1	3,412	-0.03%
2020/02/17	1	7.69	0	0.00	7.67	1	3,413	0.03%
2020/02/14	0	0.00	1	7.86	7.77	-1	3,414	-0.03%
2020/02/12	1	7.91	0	0.00	7.91	1	3,421	0.03%
2020/02/11	1	7.76	1	7.75	7.71	0	3,359	0.00%
2020/02/07	1	7.67	0	0.00	7.64	1	3,322	0.03%
2020/02/06	84	7.70	84	7.83	7.82	0	3,359	0.00%
2020/01/16	0	0.00	1	8.19	8.22	-1	3,171	-0.03%
2020/01/15	5	8.18	0	0.00	8.18	5	3,160	0.16%
2020/01/10	10	8.22	0	0.00	8.20	10	3,133	0.32%
2020/01/09	1	8.16	0	0.00	8.18	1	3,107	0.03%
2020/01/06	0	0.00	6	8.51	8.36	-6	3,059	-0.20%
2020/01/03	1	8.91	0	0.00	8.65	1	2,999	0.03%
2019/12/31	6	9.28	5	8.90	9.13	1	2,791	0.04%
2019/12/20	0	0.00	2	8.55	8.52	-2	2,255	-0.09%
2019/12/17	0	0.00	5	8.50	8.47	-5	2,251	-0.22%
2019/12/05	0	0.00	11	8.49	8.35	-11	2,045	-0.54%
2019/12/04	6	8.38	0	0.00	8.39	6	2,231	0.27%
2019/11/27	0	0.00	7	8.20	8.20	-7	2,123	-0.33%
2019/11/25	53	8.16	54	8.25	8.12	-1	2,077	-0.05%
2019/11/21	6	7.93	0	0.00	7.95	6	1,942	0.31%
2019/11/19	7	8.02	0	0.00	8.00	7	1,949	0.36%
2019/11/12	0	0.00	1	7.98	7.97	-1	2,043	-0.05%
2019/11/11	0	0.00	3	8.15	8.01	-3	2,032	-0.15%
2019/11/08	1	8.18	0	0.00	8.17	1	2,009	0.05%
2019/11/05	9	8.34	93	8.32	8.19	-84	2,005	-4.19%
2019/11/04	86	8.20	3	8.19	8.19	83	1,946	4.26%
2019/10/28	1	8.25	0	0.00	8.25	1	1,970	0.05%
2019/10/25	0	0.00	12	8.28	8.29	-12	1,967	-0.61%
2019/10/24	12	8.46	0	0.00	8.31	12	1,960	0.61%
2019/10/22	0	0.00	0	8.22	8.27	0	1,947	0.00%
2019/10/15	0	0.00	1	8.28	8.21	-1	2,130	-0.05%
2019/09/27	1	8.17	0	0.00	8.13	1	2,165	0.05%
2019/09/26	6	8.52	2	8.68	8.37	4	2,132	0.19%
2019/09/20	0	0.00	1	8.18	8.37	-1	1,989	-0.05%
2019/09/16	1	8.18	0	0.00	8.16	1	1,928	0.05%
2019/09/12	0	0.00	1	8.28	8.23	-1	1,936	-0.05%
2019/09/10	1	8.11	0	0.00	8.16	1	1,922	0.05%
2019/09/06	5	8.48	3	8.40	8.41	2	1,872	0.11%
2019/08/20	3	8.32	0	0.00	8.15	3	1,468	0.20%
2019/08/14	0	0.00	1	7.97	7.84	-1	1,394	-0.07%
2019/08/12	1	8.02	0	0.00	7.91	1	1,425	0.07%
2019/08/06	0.4	7.91	0	0.00	7.91	0.4	1,441	0.03%
2019/08/01	0	0.00	6	8.29	8.29	-6	1,502	-0.40%
2019/07/25	0	0.00	2	8.64	8.58	-2	1,591	-0.13%
2019/07/24	0	0.00	2	8.58	8.55	-2	1,586	-0.13%
2019/07/23	0	0.00	10	8.40	8.38	-10	1,575	-0.63%
2019/07/22	2	8.47	0	0.00	8.47	2	1,632	0.12%
2019/07/19	6	8.65	10	8.60	8.57	-4	1,792	-0.22%
2019/07/10	0	0.00	9.2	8.21	8.25	-9.2	2,245	-0.41%
2019/07/08	0	0.00	1	8.10	8.06	-1	2,268	-0.04%
2019/06/26	0	0.00	1.8	7.99	8.02	-1.8	2,737	-0.07%
2019/06/12	5	8.01	0	0.00	8.04	5	2,910	0.17%
2019/06/10	2	7.89	0	0.00	7.88	2	2,932	0.07%
2019/06/06	1	7.93	0	0.00	7.95	1	2,961	0.03%
2019/05/28	0	0.00	9	7.98	7.98	-9	3,028	-0.30%
2019/05/23	0	0.00	2	7.80	7.81	-2	3,038	-0.07%
2019/05/21	0	0.00	20	7.74	7.93	-20	3,065	-0.65%
2019/05/20	1	7.82	0	0.00	7.63	1	3,071	0.03%
2019/05/17	2	7.85	0.1	7.80	7.75	1.9	3,070	0.06%
2019/05/16	2	7.99	0	0.00	7.98	2	3,068	0.07%
2019/05/15	0	0.00	1	8.15	8.15	-1	3,113	-0.03%
2019/05/14	1	7.65	0	0.00	8.00	1	3,556	0.03%
2019/05/13	2	8.01	0	0.00	7.98	2	3,551	0.06%
2019/05/10	5	8.20	0	0.00	8.16	5	3,519	0.14%
2019/05/09	0	0.00	1	8.46	8.35	-1	3,506	-0.03%
2019/05/02	1	8.78	0	0.00	8.85	1	3,420	0.03%
2019/04/30	0	0.00	1	8.89	8.84	-1	3,425	-0.03%
2019/04/29	0	0.00	1	8.90	8.89	-1	3,476	-0.03%
2019/04/26	0	0.00	6	9.22	9.04	-6	3,441	-0.17%
2019/04/25	3	9.47	8	9.44	9.31	-5	3,367	-0.15%
2019/04/24	0.1	9.10	49	9.19	9.12	-48.9	3,153	-1.55%
2019/04/23	60	9.50	1	9.35	9.28	59	3,076	1.92%
2019/04/19	6	9.01	3	8.84	9.18	3	2,760	0.11%
2019/04/12	1	8.70	0	0.00	8.66	1	2,588	0.04%
2019/04/03	0	0.00	10	8.77	8.73	-10	2,414	-0.41%
2019/03/27	10	8.20	0	0.00	8.14	10	2,189	0.46%
2019/03/22	5	8.34	0	0.00	8.30	5	2,171	0.23%
2019/03/15	3	8.31	0	0.00	8.31	3	2,199	0.14%
2019/03/08	3	8.75	0	0.00	8.75	3	2,408	0.12%
2019/03/06	2	8.87	2	8.98	8.93	0	2,451	0.00%
2019/02/26	2	8.92	0	0.00	8.91	2	2,539	0.08%
2019/02/20	0	0.00	10	8.99	8.99	-10	2,586	-0.39%
2019/01/28	0	0.00	7	9.07	9.02	-7	2,388	-0.29%
2019/01/22	7	9.07	0	0.00	9.03	7	2,476	0.28%
2018/12/27	4	9.36	24	9.38	9.30	-20	2,724	-0.73%
2018/12/26	0	0.00	3	9.16	9.30	-3	2,697	-0.11%
2018/12/21	3	8.78	0	0.00	8.76	3	2,739	0.11%
2018/12/14	20	9.19	0	0.00	9.24	20	2,882	0.69%
2018/12/12	0	0.00	1	9.51	9.46	-1	2,882	-0.03%
2018/11/30	1	9.31	0	0.00	9.06	1	2,722	0.04%
2018/11/23	0	0.00	1	8.70	8.80	-1	2,667	-0.04%
2018/11/15	0	0.00	5	8.48	8.72	-5	2,856	-0.18%
2018/11/08	0	0.00	2	7.94	7.87	-2	3,028	-0.07%
2018/11/06	2	7.57	1	7.50	7.48	1	3,159	0.03%
2018/10/31	0	0.00	8	7.15	7.30	-8	3,407	-0.23%
2018/10/29	8	6.91	0	0.00	6.92	8	3,531	0.23%
2018/10/26	2	6.91	0	0.00	6.90	2	3,630	0.06%
2018/10/23	2	7.95	0	0.00	7.95	2	3,702	0.05%
2018/10/12	0	0.00	40	7.65	8.21	-40	5,755	-0.70%
2018/10/11	1	8.14	0	0.00	8.14	1	5,852	0.02%
2018/10/02	12	10.10	1	10.30	10.10	11	6,140	0.18%
2018/09/28	0	0.00	5	10.00	10.05	-5	6,336	-0.08%
2018/09/27	2	10.10	0	0.00	10.00	2	6,456	0.03%
2018/09/26	8	9.96	2	10.20	10.15	6	6,634	0.09%
2018/09/20	5	9.35	0	0.00	9.35	5	7,677	0.07%
2018/09/18	0	0.00	5	9.50	9.32	-5	7,901	-0.06%
2018/09/06	0	0.00	5	10.20	10.05	-5	10,733	-0.05%
2018/08/29	0	0.00	10	10.50	10.50	-10	16,025	-0.06%
2018/08/28	7	10.61	0	0.00	10.60	7	16,376	0.04%
2018/08/27	1	10.40	0	0.00	10.50	1	16,465	0.01%
2018/08/23	10	10.39	0	0.00	10.30	10	17,378	0.06%
2018/08/21	0	0.00	5	10.10	10.10	-5	17,614	-0.03%
2018/08/20	5	10.05	0	0.00	10.30	5	17,550	0.03%
2018/08/17	5	9.99	0	0.00	9.99	5	17,501	0.03%
2018/08/16	0	0.00	9	10.03	10.20	-9	17,432	-0.05%
2018/08/14	0	0.00	2	10.50	10.40	-2	17,369	-0.01%
2018/08/13	10	10.55	0	0.00	10.30	10	17,346	0.06%
2018/08/09	6	11.31	1	11.30	11.25	5	17,162	0.03%
2018/08/08	1	11.85	0	0.00	11.75	1	17,058	0.01%
2018/08/03	0	0.00	3	12.00	11.95	-3	16,923	-0.02%
2018/07/26	5	13.00	5	12.75	12.45	0	16,608	0.00%
2018/07/25	18	12.85	19	12.81	12.85	-1	16,582	-0.01%
2018/07/23	0	0.00	3	12.75	12.45	-3	16,330	-0.02%
2018/07/20	35	13.52	41	13.12	13.10	-6	16,155	-0.04%
2018/07/19	7	12.53	16	12.97	13.00	-9	15,369	-0.06%
2018/07/18	0	0.00	9	11.60	12.00	-9	14,633	-0.06%
2018/07/16	4	11.50	0	0.00	11.45	4	14,463	0.03%
2018/07/06	0	0.00	5	11.30	11.20	-5	14,090	-0.04%
2018/07/05	5	11.30	0	0.00	11.50	5	14,044	0.04%
2018/07/02	75.6	13.02	74	12.83	12.70	1.6	13,515	0.01%
2018/06/29	9	12.80	3	12.80	12.80	6	12,993	0.05%
2018/06/27	1	11.90	0	0.00	11.70	1	12,541	0.01%
2018/06/26	10	12.30	0	0.00	12.00	10	12,418	0.08%
2018/06/25	15	12.61	0	0.00	11.90	15	12,183	0.12%
2018/06/22	40	13.65	45	13.22	12.90	-5	11,922	-0.04%
2018/06/21	60	13.62	60	13.24	13.15	0	11,578	0.00%
2018/06/20	4	13.03	16	13.72	13.50	-12	11,318	-0.11%
2018/06/19	5	13.50	0	0.00	13.45	5	10,836	0.05%
2018/06/15	20	13.68	15	14.00	13.85	5	10,719	0.05%
2018/06/14	30	13.56	17	13.55	13.55	13	10,476	0.12%
2018/06/13	8	14.50	45.3	14.61	14.50	-37.3	9,958	-0.37%
2018/06/12	30	14.33	23	14.02	13.90	7	9,156	0.08%
2018/06/11	23	13.58	44	13.76	13.90	-21	8,799	-0.24%
2018/06/08	276	13.81	223	14.05	13.60	53	8,242	0.64%	大買/大賣/
2018/06/07	55	12.81	52	13.12	13.30	3	7,087	0.04%
2018/06/06	43	11.90	22	12.02	12.10	21	6,550	0.32%
2018/06/05	32	11.46	36	11.18	11.00	-4	5,375	-0.07%
2018/06/04	0	0.00	50	10.55	10.65	-50	5,547	-0.90%
2018/06/01	3	10.82	8	11.23	10.65	-5	6,029	-0.08%
2018/05/31	9	10.24	6	10.40	10.55	3	5,436	0.06%
2018/05/30	1	10.05	2	9.83	9.94	-1	5,182	-0.02%
2018/05/29	1	9.46	1	9.74	9.63	0	5,035	0.00%
2018/05/25	0	0.00	5	9.30	9.22	-5	5,059	-0.10%
2018/05/23	0	0.00	4	9.36	9.17	-4	5,338	-0.07%
2018/05/22	10	9.33	4	9.34	9.33	6	5,404	0.11%
2018/05/15	0	0.00	3	8.97	8.95	-3	5,589	-0.05%
2018/05/14	0	0.00	1	8.95	8.93	-1	5,765	-0.02%
2018/05/09	7	8.92	0	0.00	8.81	7	6,151	0.11%
2018/05/08	0	0.00	6	8.93	8.89	-6	6,412	-0.09%
2018/05/07	6	8.99	0	0.00	8.86	6	7,109	0.08%
2018/05/02	11	8.68	10	8.83	8.85	1	8,500	0.01%
2018/04/26	1	8.55	0	0.00	8.28	1	8,576	0.01%
2018/04/02	20	9.64	20	9.63	9.62	0	8,871	0.00%
2018/03/28	0	0.00	4	9.86	9.79	-4	8,847	-0.05%
2018/03/27	2	9.95	2	9.98	9.85	0	8,845	0.00%
2018/03/23	2	9.54	1	9.53	9.50	1	8,849	0.01%
2018/03/22	1	9.86	2	10.00	9.86	-1	8,901	-0.01%
2018/03/21	1	10.20	2	10.03	10.00	-1	8,875	-0.01%
2018/03/19	1	10.05	1	10.10	10.05	0	8,718	0.00%
2018/03/16	0	0.00	1	10.15	10.15	-1	8,684	-0.01%
2018/03/15	3	10.43	2	10.35	10.20	1	8,653	0.01%
2018/03/12	3	10.22	77	10.33	10.30	-74	8,410	-0.88%
2018/03/09	16	9.96	4	9.99	9.92	12	8,149	0.15%
2018/03/08	74	10.24	20	10.14	10.05	54	8,080	0.67%
2018/03/07	1	10.15	8	10.15	10.15	-7	7,635	-0.09%
2018/03/05	0	0.00	3	9.45	9.31	-3	7,890	-0.04%
2018/03/02	1	9.35	0	0.00	9.40	1	7,816	0.01%
2018/03/01	0	0.00	1	9.20	9.55	-1	7,760	-0.01%
2018/02/23	3	9.19	2	9.06	9.21	1	7,688	0.01%
2018/02/22	1	8.68	15	8.65	8.97	-14	7,626	-0.18%
2018/02/21	15	8.43	0	0.00	8.52	15	7,640	0.20%
2018/02/12	0	0.00	2	8.14	8.21	-2	7,613	-0.03%
2018/02/08	1	8.48	0	0.00	8.45	1	7,520	0.01%
2018/02/07	2	8.66	2	8.78	8.64	0	7,487	0.00%
2018/02/06	2	8.57	0	0.00	8.51	2	7,579	0.03%
2018/02/02	1	9.83	5	9.60	9.61	-4	7,551	-0.05%
2018/02/01	3	10.10	3	9.87	9.85	0	7,617	0.00%
2018/01/31	22	10.24	20	10.30	10.10	2	7,394	0.03%
2018/01/30	44	10.63	7	10.70	10.40	37	7,169	0.52%
2018/01/29	53	10.65	4	10.96	11.05	49	6,499	0.75%
2018/01/26	1	10.05	12	9.79	10.05	-11	5,812	-0.19%
2018/01/25	15	9.55	11	9.40	9.27	4	5,358	0.07%
2018/01/24	2	9.32	3	9.38	9.36	-1	5,212	-0.02%
2018/01/23	15	9.17	14	9.25	9.20	1	5,148	0.02%
2018/01/15	0	0.00	15	9.29	9.28	-15	5,676	-0.26%
2018/01/12	15	9.37	0	0.00	9.20	15	5,863	0.26%
2018/01/10	0	0.00	1	9.11	9.16	-1	6,275	-0.02%
2018/01/09	0	0.00	0.1	9.07	9.09	-0.1	7,179	0.00%
2018/01/08	11	9.56	1	9.67	9.28	10	7,609	0.13%