矽統 (2363)-元大-金華券商分點個股進出

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
58.0
漲跌
▼0.5
漲幅
-0.85%
成交量
13,161張
產業
上市半導體類股
787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－元大-金華券商分點個股進出

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

元大-金華券商分點個股進出
元大-金華券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/26	11	58.37	27	58.96	58.00	-16	55,833	-0.03%
2024/06/25	31	56.97	22	56.97	58.50	9	55,734	0.02%
2024/06/24	17.2	57.68	16	58.07	57.60	1.2	55,669	0.00%
2024/06/21	30.3	59.56	8	59.81	59.10	22.3	55,572	0.04%
2024/06/20	25	60.10	15.2	60.46	60.00	9.8	55,361	0.02%
2024/06/19	33	59.46	7	59.93	59.20	26	54,975	0.05%
2024/06/18	16	59.47	10	59.80	58.80	6	54,714	0.01%
2024/06/17	15.2	59.04	9	59.66	59.20	6.2	54,293	0.01%
2024/06/14	14.1	58.18	9	57.99	57.60	5.1	53,765	0.01%
2024/06/13	20.3	57.58	14	57.83	58.80	6.3	53,423	0.01%
2024/06/12	4	55.70	3	55.80	55.80	1	53,063	0.00%
2024/06/11	21	55.79	22	55.61	55.60	-1	53,110	0.00%
2024/06/07	23	56.30	6	56.40	56.50	17	53,049	0.03%
2024/06/06	1	56.60	18	55.92	55.70	-17	52,977	-0.03%
2024/06/05	36.1	57.28	33	56.53	56.50	3.1	52,794	0.01%
2024/06/04	7	58.36	7.1	58.52	58.10	-0.1	52,784	0.00%
2024/06/03	6.2	56.66	9	56.94	57.50	-2.8	52,481	-0.01%
2024/05/31	19	57.93	12	57.64	57.10	7	52,152	0.01%
2024/05/30	28.6	59.61	50.4	59.16	58.20	-21.9	51,785	-0.04%
2024/05/29	23	60.47	30.2	61.05	59.80	-7.2	51,437	-0.01%
2024/05/28	69.6	62.36	127.3	61.23	60.80	-57.7	51,076	-0.11%	大賣/
2024/05/27	127.5	63.78	126.4	63.99	62.30	1.1	49,868	0.00%	大買/大賣/
2024/05/24	47.4	62.64	81.4	62.91	62.30	-34	48,359	-0.07%
2024/05/23	42.3	60.59	39.3	59.88	59.40	3	47,251	0.01%
2024/05/22	65.1	61.20	47.5	61.44	61.70	17.6	46,763	0.04%
2024/05/21	58.7	61.28	37.3	60.23	60.20	21.4	46,145	0.05%
2024/05/20	83.5	61.49	56.1	61.70	61.00	27.4	45,507	0.06%
2024/05/17	76	60.58	84.6	61.02	61.00	-8.5	44,142	-0.02%
2024/05/16	39	60.19	35.4	60.17	58.70	3.6	42,708	0.01%
2024/05/15	34	60.79	35	61.19	59.20	-1	42,317	0.00%
2024/05/14	40.2	57.70	38.1	58.35	59.30	2.1	41,266	0.01%
2024/05/13	25	55.37	21.1	55.94	55.70	3.9	40,136	0.01%
2024/05/10	5	55.56	5	55.46	55.20	0	39,554	0.00%
2024/05/09	74.7	58.82	9	57.49	56.20	65.7	39,145	0.17%
2024/05/08	46	57.57	30.2	58.32	59.10	15.8	38,130	0.04%
2024/05/07	18	55.47	101.1	55.25	55.00	-83.1	36,982	-0.22%	大賣/
2024/05/06	20	57.11	16	57.17	57.60	4	36,235	0.01%
2024/05/03	44.1	57.81	83.1	57.65	56.20	-39	35,684	-0.11%
2024/05/02	82.1	59.01	82.5	59.01	58.10	-0.4	34,469	0.00%
2024/04/30	91.2	61.75	134.3	61.03	61.80	-43.1	33,322	-0.13%	大賣/
2024/04/29	111.1	64.58	48.2	63.89	61.90	62.9	31,505	0.20%	大買/
2024/04/26	16.1	71.71	3	74.01	68.60	13.1	29,997	0.04%
2024/04/25	13	70.08	13.7	71.10	72.60	-0.7	29,657	0.00%
2024/04/24	38	67.97	12	68.60	70.00	26	29,439	0.09%
2024/04/23	17	64.88	19.3	61.77	64.50	-2.3	29,290	-0.01%
2024/04/22	29	67.24	28.2	64.54	63.20	0.8	29,103	0.00%
2024/04/19	27	65.76	22	66.45	68.20	5	28,760	0.02%
2024/04/18	28	70.77	6.4	72.06	69.20	21.6	28,176	0.08%
2024/04/17	11.1	68.39	11.1	69.02	68.90	0.1	27,846	0.00%
2024/04/16	32	62.17	42.1	61.80	63.00	-10.1	27,594	-0.04%
2024/04/15	28	61.41	14.4	61.84	62.00	13.6	27,808	0.05%
2024/04/12	208.7	61.32	174.5	61.60	61.40	34.2	27,415	0.12%	大買/大賣/
2024/04/11	43.5	55.61	54.9	56.68	58.50	-11.4	22,059	-0.05%
2024/04/10	118.5	51.43	111.5	51.91	53.20	7	19,819	0.04%	大買/大賣/
2024/04/09	42	49.64	124.8	49.95	50.60	-82.7	17,036	-0.49%	大賣/
2024/04/08	0	0.00	13	46.05	46.05	-13	14,346	-0.09%
2024/04/03	0	0.00	4.1	41.90	41.90	-4.1	14,281	-0.03%
2024/04/02	4.2	38.22	2	38.08	38.10	2.2	14,273	0.02%
2024/04/01	6.1	38.43	2	38.50	38.50	4.1	14,494	0.03%
2024/03/29	2.1	37.60	3	37.73	37.85	-0.9	14,588	-0.01%
2024/03/28	6	37.63	11.1	38.20	37.50	-5.1	14,715	-0.03%
2024/03/27	4.1	38.40	2	38.18	38.15	2.1	14,831	0.01%
2024/03/26	1	39.85	8	39.65	38.75	-7	15,002	-0.05%
2024/03/25	1	40.30	0	0.00	39.65	1	15,320	0.01%
2024/03/22	4	39.98	3	40.18	40.20	1	15,669	0.01%
2024/03/21	4.1	39.30	5	39.25	39.60	-1	16,151	-0.01%
2024/03/20	1	38.60	2	39.10	38.60	-1	19,825	-0.01%
2024/03/19	3	39.20	1	39.55	39.00	2	22,951	0.01%
2024/03/18	1	38.50	2	39.00	39.35	-1	23,371	0.00%
2024/03/15	7	39.08	17	39.18	39.00	-10	23,636	-0.04%
2024/03/14	4.1	39.86	0.3	40.00	39.45	3.8	23,890	0.02%
2024/03/13	3	42.03	2	40.83	40.55	1	24,017	0.00%
2024/03/12	0	41.16	0	0.00	41.50	0	24,233	0.00%
2024/03/11	6.1	41.01	0	0.00	40.70	6.1	24,409	0.03%
2024/03/08	7.2	41.10	2	41.45	40.65	5.2	24,725	0.02%
2024/03/07	4.1	42.26	2	41.80	41.65	2.1	25,018	0.01%
2024/03/06	2.6	43.10	0	0.00	43.00	2.6	25,327	0.01%
2024/03/05	2	43.55	3	43.40	43.60	-1	25,794	0.00%
2024/03/04	5	44.18	2.1	43.61	43.35	2.9	26,196	0.01%
2024/03/01	4	43.77	1	44.10	43.60	3	26,463	0.01%
2024/02/29	11	43.11	2	43.15	43.05	9	26,553	0.03%
2024/02/27	103	46.47	124.6	44.97	43.80	-21.6	26,962	-0.08%	大買/大賣/
2024/02/26	19	45.56	11	45.81	45.85	8	26,527	0.03%
2024/02/23	5	43.09	6.1	43.03	42.70	-1.1	27,032	0.00%
2024/02/22	11	44.59	0	0.00	44.00	11	27,709	0.04%
2024/02/21	3	43.65	6	44.18	44.00	-3	28,781	-0.01%
2024/02/20	13	44.16	11	44.07	43.50	2	29,589	0.01%
2024/02/19	4	44.51	5	44.47	44.30	-1	30,259	0.00%
2024/02/16	15.2	44.84	29	44.57	44.95	-13.9	31,962	-0.04%
2024/02/15	3	43.55	33	43.53	43.70	-30	32,241	-0.09%
2024/02/05	2	41.05	10	40.90	40.85	-8	32,947	-0.02%
2024/02/02	15	41.99	0	0.00	41.70	15	34,557	0.04%
2024/02/01	0	0.00	1	42.60	42.70	-1	36,936	0.00%
2024/01/30	7	41.91	0	0.00	41.85	7	39,939	0.02%
2024/01/29	14	42.14	3	42.30	42.30	11	41,821	0.03%
2024/01/26	0	42.60	7	42.30	42.15	-7	45,394	-0.02%
2024/01/25	2.2	43.47	6	43.16	43.15	-3.8	45,917	-0.01%
2024/01/24	3.1	43.95	0	0.00	43.35	3.1	46,101	0.01%
2024/01/23	7	44.31	8	43.81	43.85	-1	46,247	0.00%
2024/01/22	9.1	44.12	449	44.10	44.15	-439.9	46,243	-0.95%	大賣/鉅額交易
2024/01/19	0	0.00	0	41.70	42.25	0	46,066	0.00%
2024/01/18	7	42.25	4	41.33	41.30	3	46,109	0.01%
2024/01/17	16.1	41.95	17	41.99	42.25	-1	46,249	0.00%
2024/01/16	7	42.00	18	41.81	41.65	-11	46,486	-0.02%
2024/01/15	3	42.85	7	42.68	42.50	-4	46,682	-0.01%
2024/01/12	7.1	42.94	16	42.83	42.55	-9	47,017	-0.02%
2024/01/11	16.1	43.30	51	43.44	43.65	-34.9	47,501	-0.07%
2024/01/10	12	41.79	6	42.34	43.20	6	48,193	0.01%
2024/01/09	39	42.30	13	41.33	41.60	26	52,678	0.05%
2024/01/08	1	45.35	1	45.25	44.80	0	55,091	0.00%
2024/01/05	10	45.18	2	45.30	45.25	8	60,292	0.01%
2024/01/04	21	46.49	6	45.72	45.70	15	63,654	0.02%
2024/01/03	7	46.20	13.2	46.11	46.65	-6.2	65,226	-0.01%
2024/01/02	5.1	45.15	23	45.20	45.15	-17.9	65,954	-0.03%
2023/12/29	10	45.60	1.7	45.56	45.60	8.3	66,789	0.01%
2023/12/28	11.1	46.05	11	46.07	45.65	0.1	67,321	0.00%
2023/12/27	14.1	46.74	19.4	46.54	46.35	-5.3	67,758	-0.01%
2023/12/26	106.3	46.15	5.5	46.01	45.85	100.8	68,886	0.15%	大買/
2023/12/25	10.1	45.95	5	46.55	45.60	5.1	70,021	0.01%
2023/12/22	29.5	46.33	8.1	46.32	46.05	21.4	70,595	0.03%
2023/12/21	335.1	46.89	8	46.51	46.40	327.1	71,691	0.46%	大買/鉅額交易
2023/12/20	10.9	47.09	8	47.51	47.45	2.9	72,703	0.00%
2023/12/19	20.1	46.63	15.1	46.68	46.90	5	73,667	0.01%
2023/12/18	32.2	46.56	25.1	46.48	46.20	7	74,138	0.01%
2023/12/15	188.9	50.67	99	49.70	47.50	89.9	74,603	0.12%	大買/
2023/12/14	145	51.17	168	51.44	52.00	-23	72,209	-0.03%	大買/大賣/
2023/12/13	6	45.83	15.3	46.46	47.35	-9.3	71,735	-0.01%
2023/12/12	12.3	45.88	6.7	45.68	45.35	5.6	73,351	0.01%
2023/12/11	12.2	45.32	11	45.42	46.00	1.2	74,654	0.00%
2023/12/08	15.2	44.98	20	45.02	44.85	-4.8	75,374	-0.01%
2023/12/07	12.3	45.57	15.2	45.12	44.90	-2.9	76,947	0.00%
2023/12/06	5.1	46.05	4.1	45.94	45.80	1.1	79,140	0.00%
2023/12/05	26	46.20	22.2	46.22	45.85	3.8	80,470	0.00%
2023/12/04	34.1	48.19	22.1	48.64	47.40	12	81,221	0.01%
2023/12/01	14.1	48.58	10.4	48.87	48.30	3.7	83,022	0.00%
2023/11/30	16.1	48.19	7.1	48.32	48.50	9	84,404	0.01%
2023/11/29	10.4	48.50	17	48.26	48.00	-6.6	85,866	-0.01%
2023/11/28	9	47.51	8.6	47.88	48.40	0.4	89,205	0.00%
2023/11/27	21.6	46.82	18.2	46.93	46.10	3.4	90,643	0.00%
2023/11/24	21.4	47.58	37.1	47.85	47.00	-15.7	93,327	-0.02%
2023/11/22	34	50.28	113.5	50.79	50.30	-79.5	96,878	-0.08%	大賣/
2023/11/21	23.5	50.14	19.1	50.08	49.35	4.4	98,689	0.00%
2023/11/20	35	49.90	47	50.13	49.60	-12	102,740	-0.01%
2023/11/17	102	49.07	32	49.17	49.00	70	103,925	0.07%	大買/
2023/11/16	38	48.07	29.7	48.08	48.50	8.3	105,989	0.01%
2023/11/15	87	48.09	74	48.40	48.15	13	107,828	0.01%
2023/11/14	39.3	46.04	37	46.03	45.70	2.3	109,022	0.00%
2023/11/13	17	45.30	15	44.91	45.40	2	109,394	0.00%
2023/11/10	60.1	45.27	72	45.32	45.10	-11.9	109,625	-0.01%
2023/11/09	51.7	46.24	45.8	46.07	44.15	5.9	109,470	0.01%
2023/11/08	66.4	49.81	71.1	49.66	49.00	-4.7	108,731	0.00%
2023/11/07	52.2	53.43	37.2	53.78	52.80	15	107,853	0.01%
2023/11/06	59.1	52.08	71.1	52.35	53.70	-11.9	107,781	-0.01%
2023/11/03	97.2	55.68	74.3	55.93	52.30	22.9	106,883	0.02%
2023/11/02	13.2	58.01	6.7	57.53	58.10	6.5	103,784	0.01%
2023/11/01	16.1	51.22	8.7	51.95	53.40	7.5	103,252	0.01%
2023/10/31	8.3	50.81	6.1	52.31	49.80	2.2	103,057	0.00%
2023/10/30	3	51.23	1.4	51.53	51.60	1.6	103,103	0.00%
2023/10/27	5.7	50.58	26	50.57	50.00	-20.3	103,762	-0.02%
2023/10/26	11	51.86	1.2	51.30	51.70	9.8	103,820	0.01%
2023/10/25	12.5	53.28	2	53.38	53.00	10.6	103,793	0.01%
2023/10/24	4.1	51.54	25.6	51.94	51.90	-21.5	103,586	-0.02%
2023/10/23	8.1	53.86	2.6	53.54	54.00	5.5	103,079	0.01%
2023/10/20	25	53.32	3.3	53.54	53.70	21.7	102,750	0.02%
2023/10/19	19.6	50.90	12	50.90	53.40	7.6	102,321	0.01%
2023/10/18	27.9	51.28	40.1	50.38	49.50	-12.2	101,714	-0.01%
2023/10/17	128.9	52.69	138.1	53.23	54.10	-9.2	100,798	-0.01%	大買/大賣/
2023/10/16	103.7	48.56	90.9	48.58	49.95	12.8	96,026	0.01%	大買/
2023/10/13	145.3	46.08	164.7	46.02	47.70	-19.4	92,963	-0.02%	大買/大賣/
2023/10/12	112.3	43.44	90	44.18	44.95	22.3	87,730	0.03%	大買/
2023/10/11	34	38.76	41.8	40.11	40.90	-7.8	84,240	-0.01%
2023/10/06	9	37.75	13.1	38.11	37.20	-4.1	82,489	0.00%
2023/10/05	22.2	37.84	20.1	37.83	37.95	2.1	81,453	0.00%
2023/10/04	7.1	36.86	12	36.55	37.35	-4.9	80,502	-0.01%
2023/10/03	6.1	36.24	2	36.25	36.40	4.1	79,845	0.01%
2023/10/02	17.6	37.67	14	37.98	36.50	3.6	79,262	0.00%
2023/09/28	18.3	38.19	9	38.06	37.75	9.3	77,939	0.01%
2023/09/27	5.1	37.46	12	37.63	38.00	-6.9	76,725	-0.01%
2023/09/26	38.2	38.20	38	37.77	37.35	0.2	75,989	0.00%
2023/09/25	32	37.74	10	37.53	37.70	22	74,687	0.03%
2023/09/22	12	36.90	17.2	37.15	37.55	-5.2	73,425	-0.01%
2023/09/21	5	37.02	0	0.00	36.60	5	72,061	0.01%
2023/09/20	26	36.62	12	36.98	36.70	14	71,159	0.02%
2023/09/19	7	36.84	34	36.83	37.20	-27	70,097	-0.04%
2023/09/18	69	37.07	29.5	36.63	36.05	39.5	68,715	0.06%
2023/09/15	29	38.48	51	38.48	38.90	-22	66,004	-0.03%
2023/09/14	33	37.22	25	37.21	37.55	8	63,884	0.01%
2023/09/13	5	35.44	32.5	35.41	36.10	-27.5	62,170	-0.04%
2023/09/12	74.5	35.36	81.3	35.49	34.85	-6.8	61,057	-0.01%
2023/09/11	78	37.95	101.5	37.92	36.40	-23.5	59,194	-0.04%	大賣/
2023/09/08	13.1	37.28	13	37.16	37.80	0.1	56,743	0.00%
2023/09/07	11.1	37.08	17	36.44	37.20	-5.9	55,150	-0.01%
2023/09/06	18.1	37.49	23.1	37.35	36.45	-5	53,971	-0.01%
2023/09/05	31	36.14	16.5	36.24	36.60	14.5	51,580	0.03%
2023/09/04	46.5	36.22	17.5	36.31	35.85	29	49,640	0.06%
2023/09/01	81.6	37.47	81.6	37.70	37.80	0	47,580	0.00%
2023/08/31	35	34.93	52.1	35.04	35.50	-17.1	43,695	-0.04%
2023/08/30	59	33.71	137	33.50	34.45	-78	41,668	-0.19%	大賣/
2023/08/29	142	34.80	108	34.82	33.60	34	38,568	0.09%	大買/大賣/
2023/08/28	28.2	33.94	33.2	33.86	33.45	-5	34,809	-0.01%
2023/08/25	86.1	33.64	35.1	33.72	33.70	51	33,163	0.15%
2023/08/24	208.5	34.06	155	34.23	34.30	53.5	30,072	0.18%	大買/大賣/
2023/08/23	67	31.79	80.7	31.47	33.00	-13.7	25,165	-0.05%
2023/08/22	74.1	30.14	95	30.02	30.00	-20.9	22,764	-0.09%
2023/08/21	132	27.96	175.9	27.99	29.00	-43.9	19,741	-0.22%	大買/大賣/
2023/08/18	195	27.90	165.5	27.48	26.40	29.5	16,996	0.17%	大買/大賣/
2023/08/17	5	25.50	99.9	25.51	26.40	-94.9	13,919	-0.68%
2023/08/16	116.3	24.50	154.4	24.50	24.00	-38.1	12,651	-0.30%	大買/大賣/
2023/08/15	84.1	25.68	77	25.77	25.70	7.2	11,336	0.06%
2023/08/14	43	24.71	22.2	25.00	25.75	20.8	9,722	0.21%
2023/08/11	58	23.73	70	23.74	24.00	-12	7,896	-0.15%
2023/08/10	64	23.08	40.6	23.27	23.25	23.4	6,754	0.35%
2023/08/09	11.9	21.87	45.9	21.23	22.45	-34	5,538	-0.61%
2023/08/08	24	20.75	32.6	20.53	21.30	-8.6	4,467	-0.19%
2023/08/07	0	0.00	2	19.08	19.50	-2	3,922	-0.05%
2023/08/04	4.5	19.53	31.1	18.83	19.35	-26.6	3,829	-0.70%
2023/08/02	30	20.18	5	19.55	19.50	25	3,726	0.67%
2023/08/01	53.1	20.49	82.2	20.53	20.40	-29.1	3,400	-0.86%
2023/07/31	8	19.75	19.6	20.11	20.20	-11.6	2,502	-0.46%
2023/07/28	43	18.38	3	18.50	18.40	40	2,135	1.87%
2023/07/27	8	17.44	5.2	17.87	17.95	2.8	1,965	0.14%
2023/07/26	1	17.15	0	0.00	17.10	1	1,877	0.05%
2023/07/25	0	0.00	0.1	17.05	17.05	-0.1	1,870	-0.01%
2023/07/24	0.4	16.80	5.3	16.84	16.80	-4.9	1,855	-0.26%
2023/07/21	0.3	17.07	0	0.00	17.10	0.3	1,838	0.02%
2023/07/20	4.1	17.20	1	17.20	17.25	3.1	1,839	0.17%
2023/07/19	1.1	18.09	0	0.00	17.65	1.1	1,814	0.06%
2023/07/18	0.1	18.65	7	18.12	18.00	-6.9	1,774	-0.39%
2023/07/17	0	17.10	2	17.63	18.40	-2	1,632	-0.12%
2023/07/13	1	16.70	2.5	16.74	16.70	-1.5	1,575	-0.09%
2023/07/12	2.8	16.85	0	0.00	16.90	2.8	1,568	0.18%
2023/07/10	2	17.18	0	0.00	17.30	2	1,534	0.13%
2023/07/07	0	0.00	0.1	17.60	17.55	-0.1	1,529	-0.01%
2023/07/06	4	18.56	2	18.55	18.55	2	1,457	0.14%
2023/07/05	4	18.84	0	0.00	18.85	4	1,370	0.29%
2023/07/04	0	0.00	0	18.55	18.55	0	1,278	0.00%
2023/07/03	0	0.00	3	18.50	18.35	-3	1,236	-0.24%
2023/06/29	0	0.00	1	18.10	18.05	-1	1,218	-0.08%
2023/06/28	0	0.00	0.2	18.15	18.00	-0.2	1,222	-0.02%
2023/06/27	0	0.00	1.2	18.22	18.00	-1.2	1,227	-0.10%
2023/06/26	0.1	18.34	0	0.00	18.25	0.1	1,214	0.01%
2023/06/21	4	18.40	7	18.50	18.50	-3	1,212	-0.25%
2023/06/16	0.2	18.25	0	0.00	18.35	0.2	1,212	0.01%
2023/06/15	0.1	18.25	1	18.25	18.25	-0.9	1,202	-0.07%
2023/06/14	3	18.30	3	18.32	18.30	0	1,220	0.00%
2023/06/13	1	17.95	0	0.00	17.85	1	1,152	0.09%
2023/06/12	3.1	17.85	0	0.00	17.80	3.1	1,153	0.26%
2023/06/09	3	17.87	0	0.00	17.85	3	1,153	0.26%
2023/06/07	0.1	17.95	0	0.00	17.90	0.1	1,197	0.00%
2023/06/06	0.2	17.90	0	0.00	17.90	0.2	1,240	0.02%
2023/06/05	0	0.00	0.1	18.00	17.95	-0.1	1,276	0.00%
2023/06/02	0.1	17.70	0	0.00	17.70	0.1	1,290	0.01%
2023/06/01	0	17.70	1	17.75	17.70	-1	1,319	-0.07%
2023/05/31	0.2	17.65	0	0.00	17.65	0.2	1,395	0.01%
2023/05/30	0.1	17.75	0.1	17.75	17.70	0	1,412	0.00%
2023/05/29	0.2	17.85	0.1	17.85	17.75	0.1	1,434	0.01%
2023/05/26	0	17.55	0	0.00	17.55	0	1,506	0.00%
2023/05/25	0	17.58	1	17.50	17.50	-1	1,654	-0.06%
2023/05/23	0.1	17.45	0	0.00	17.55	0.1	1,670	0.00%
2023/05/22	0.1	17.50	0	0.00	17.45	0.1	1,692	0.00%
2023/05/19	0.1	17.60	0	0.00	17.45	0.1	1,700	0.00%
2023/05/17	0.1	17.35	0	0.00	17.45	0.1	1,690	0.00%
2023/05/16	0.2	17.30	0	0.00	17.35	0.2	1,689	0.01%
2023/05/11	0	0.00	0.1	17.20	17.05	-0.1	1,748	-0.01%
2023/05/10	3	17.20	0	0.00	17.30	3	1,776	0.17%
2023/05/08	0.3	17.40	0	0.00	17.35	0.3	1,812	0.02%
2023/05/05	1.1	17.45	0	0.00	17.35	1.1	1,895	0.06%
2023/05/04	1	17.50	0.2	17.50	17.45	0.8	2,097	0.04%
2023/05/03	0	0.00	10	17.55	17.50	-10	2,119	-0.47%
2023/04/26	0.1	17.25	0	0.00	17.35	0.1	2,180	0.00%
2023/04/24	0.1	17.75	10	17.75	17.70	-10	2,173	-0.46%
2023/04/20	0	0.00	0.2	18.00	17.90	-0.2	2,181	-0.01%
2023/04/19	0	0.00	0.1	18.25	18.05	-0.1	2,202	0.00%
2023/04/18	0.1	18.60	2	18.65	18.40	-2	2,172	-0.09%
2023/04/17	0.6	18.50	0	0.00	18.50	0.6	2,164	0.03%
2023/04/14	0.3	18.65	0	0.00	18.60	0.3	2,173	0.01%
2023/04/13	0	0.00	0.8	18.75	18.75	-0.8	2,174	-0.04%
2023/04/12	0	0.00	1	18.90	18.95	-1	2,181	-0.05%
2023/04/10	1	18.85	0	0.00	18.75	1	2,272	0.04%
2023/04/06	0	0.00	0.1	18.70	18.70	-0.1	2,377	0.00%
2023/03/31	1	18.80	0.1	18.75	18.80	0.9	2,378	0.04%
2023/03/30	0	0.00	2.1	18.75	18.65	-2.1	2,381	-0.09%
2023/03/29	0	18.75	0	0.00	18.40	0	2,382	0.00%
2023/03/27	0	0.00	1	18.85	18.90	-1	2,399	-0.04%
2023/03/24	0.7	18.85	2.1	18.90	18.90	-1.4	2,411	-0.06%
2023/03/23	0	18.85	6	18.80	18.85	-6	2,404	-0.25%
2023/03/22	1.1	18.95	0	0.00	18.90	1.1	2,514	0.04%
2023/03/20	0	0.00	1	18.75	18.75	-1	2,493	-0.04%
2023/03/17	0	0.00	1	18.80	18.75	-1	2,500	-0.04%
2023/03/16	0	18.25	0	0.00	18.10	0	2,482	0.00%
2023/03/15	1	18.60	0.1	18.60	18.40	0.9	2,485	0.04%
2023/03/13	0.1	18.55	0	0.00	18.45	0.1	2,523	0.00%
2023/03/10	0	0.00	0.4	18.63	18.55	-0.4	2,519	-0.02%
2023/03/09	5	18.90	1	19.15	18.90	4	2,567	0.16%
2023/03/08	1.5	18.70	1.6	18.79	18.90	-0.1	2,646	0.00%
2023/03/07	2	18.75	0	0.00	18.80	2	2,610	0.08%
2023/03/06	8	18.86	1	18.85	18.75	7	2,578	0.27%
2023/03/03	2	18.65	0	0.00	18.70	2	2,542	0.08%
2023/03/01	0	0.00	5.3	18.50	18.40	-5.3	2,456	-0.22%
2023/02/24	2	18.70	0.3	18.50	18.45	1.7	2,439	0.07%
2023/02/23	5	18.57	1.2	18.71	18.80	3.8	2,341	0.16%
2023/02/21	0.1	18.15	0	0.00	18.10	0.1	2,206	0.00%
2023/02/20	3	18.10	3	18.15	18.15	0	2,224	0.00%
2023/02/16	0	17.80	0	0.00	17.80	0	2,274	0.00%
2023/02/13	1	17.55	0	0.00	17.55	1	2,472	0.04%
2023/02/10	0	0.00	4	17.73	17.60	-4	2,507	-0.16%
2023/02/09	0	0.00	1	18.10	17.95	-1	2,568	-0.04%
2023/02/07	1.5	17.97	2	17.80	18.00	-0.5	2,521	-0.02%
2023/02/03	12	18.00	1	18.15	18.10	11	2,512	0.44%
2023/02/02	17	18.32	27	18.29	18.45	-10	2,443	-0.41%
2023/01/31	0	0.00	0.5	17.20	17.30	-0.5	2,247	-0.02%
2023/01/30	1	17.20	2	17.10	17.15	-1	2,226	-0.04%
2023/01/16	0.1	16.55	0	0.00	16.60	0.1	2,206	0.00%
2023/01/11	1.9	16.90	0	0.00	16.90	1.9	2,217	0.09%
2023/01/10	0.9	16.95	1	16.95	16.90	-0.1	2,230	0.00%
2023/01/03	0	16.20	0	0.00	16.20	0	2,273	0.00%
2022/12/29	0	16.25	0	0.00	16.25	0	2,268	0.00%
2022/12/27	0	0.00	1	16.80	16.80	-1	2,197	-0.05%
2022/12/23	1	15.85	0	0.00	15.95	1	2,111	0.05%
2022/12/22	0	0.00	5.5	16.15	16.10	-5.5	2,121	-0.26%
2022/12/20	0	0.00	1	16.00	15.70	-1	2,155	-0.05%
2022/12/19	24	16.33	0	0.00	16.10	24	2,157	1.11%
2022/12/16	2	16.60	0	0.00	16.60	2	2,147	0.09%
2022/12/14	48.2	17.05	48	17.15	17.05	0.2	2,130	0.01%
2022/12/13	0	16.60	2	16.50	16.60	-2	2,012	-0.10%
2022/12/12	0	0.00	10	16.55	16.45	-10	2,012	-0.50%
2022/12/09	1	16.70	0	0.00	16.70	1	2,017	0.05%
2022/12/07	0.8	16.95	0	0.00	16.70	0.8	2,019	0.04%
2022/12/06	0	17.36	0	0.00	16.95	0	2,003	0.00%
2022/12/05	1	17.70	0	0.00	17.55	1	1,984	0.05%
2022/12/02	8	17.75	17	17.80	17.80	-9	1,973	-0.46%
2022/11/30	13	17.89	21	17.57	17.85	-8	1,926	-0.42%
2022/11/29	0	0.00	3.2	16.85	16.90	-3.2	1,819	-0.18%
2022/11/25	20	17.10	6	16.90	16.90	14	1,846	0.76%
2022/11/23	0	0.00	26	16.89	16.80	-26	1,849	-1.41%
2022/11/21	0.1	16.95	0	0.00	16.75	0.1	1,881	0.00%
2022/11/17	0	17.00	0	0.00	17.10	0	2,012	0.00%
2022/11/15	4	17.12	1	17.15	17.15	3	2,192	0.14%
2022/11/11	15	17.20	10	16.75	16.65	5	2,209	0.23%
2022/11/09	0	0.00	1	16.40	16.40	-1	2,258	-0.04%
2022/11/07	1	16.25	2	16.13	16.25	-1	2,359	-0.04%
2022/11/04	0	0.00	1	15.75	15.75	-1	2,371	-0.04%
2022/11/03	0	15.45	1	15.40	15.40	-1	2,441	-0.04%
2022/11/02	0	0.00	6	15.56	15.55	-6	2,456	-0.24%
2022/10/31	67	15.26	71	15.15	15.20	-4	2,460	-0.16%
2022/10/28	91	15.33	58	14.90	14.95	33	2,460	1.34%
2022/10/24	0	0.00	5	15.55	15.20	-5	2,475	-0.20%
2022/10/21	0	0.00	0.2	15.25	15.05	-0.2	2,479	-0.01%
2022/10/19	0	0.00	0.2	15.70	15.55	-0.2	2,502	-0.01%
2022/10/17	1	14.95	2	14.95	15.45	-1	2,509	-0.04%
2022/10/14	0	0.00	2.2	15.36	15.55	-2.2	2,555	-0.09%
2022/10/13	1	14.90	0	0.00	14.85	1	2,557	0.04%
2022/10/12	1.1	15.86	0	0.00	15.70	1.1	2,536	0.04%
2022/10/11	0.1	16.55	0	0.00	16.15	0.1	2,555	0.00%
2022/10/03	1	16.65	0.1	16.80	16.65	0.9	2,608	0.03%
2022/09/29	0.1	17.05	0	0.00	16.80	0.1	2,669	0.00%
2022/09/28	2	16.75	16.1	17.01	16.60	-14.1	2,681	-0.53%
2022/09/27	1	17.60	0	0.00	17.60	1	2,671	0.04%
2022/09/26	0	0.00	9.2	17.85	17.70	-9.2	2,700	-0.34%
2022/09/23	0.1	18.40	0	0.00	18.30	0.1	2,734	0.00%
2022/09/19	2	18.68	3	18.70	18.65	-1	2,821	-0.04%
2022/09/15	3	19.70	0	0.00	19.35	3	2,863	0.10%
2022/09/13	1	19.00	0	0.00	19.00	1	2,875	0.03%
2022/09/12	3.1	19.10	2.1	19.06	19.00	1	2,923	0.03%
2022/09/08	0	0.00	1	18.60	18.60	-1	2,948	-0.03%
2022/09/06	1	19.35	0	0.00	18.85	1	2,947	0.03%
2022/09/05	1	19.40	0	0.00	19.30	1	2,946	0.03%
2022/08/31	0	0.00	0.1	20.25	20.15	-0.1	2,949	0.00%
2022/08/29	2	20.00	1	20.05	20.00	1	2,947	0.03%
2022/08/26	0	0.00	1	20.70	20.65	-1	2,951	-0.03%
2022/08/25	9	20.52	0	0.00	20.55	9	2,941	0.31%
2022/08/24	2	20.70	0	0.00	20.45	2	2,934	0.07%
2022/08/23	9	23.70	1	23.65	23.70	8	2,825	0.28%
2022/08/22	3	23.90	3	23.93	23.90	0	2,700	0.00%
2022/08/19	0	0.00	2	23.65	23.70	-2	2,623	-0.08%
2022/08/18	0	0.00	0	23.45	23.50	0	2,578	0.00%
2022/08/17	2.1	23.20	0.1	23.25	23.35	2	2,544	0.08%
2022/08/16	16	23.06	0	0.00	23.05	16	2,493	0.64%
2022/08/15	3	22.55	5	22.71	22.95	-2	2,403	-0.08%
2022/08/11	3	21.17	1	21.02	21.20	2	2,207	0.09%
2022/08/10	1	20.75	0	0.00	20.80	1	2,152	0.05%
2022/08/01	0.5	19.95	0	0.00	19.95	0.5	2,140	0.02%
2022/07/29	20	19.70	20	19.85	19.80	0	2,147	0.00%
2022/07/28	10	19.70	10	19.55	19.40	0	2,167	0.00%
2022/07/22	0.1	20.20	1	20.15	20.10	-1	2,339	-0.04%
2022/07/21	0	0.00	4	20.35	20.30	-4	2,374	-0.17%
2022/07/20	0	0.00	1	19.75	19.75	-1	2,325	-0.04%
2022/07/19	0	19.53	1	19.30	19.70	-1	2,362	-0.04%
2022/07/18	1	19.40	0	0.00	19.70	1	2,354	0.04%
2022/07/15	4	19.25	0	0.00	19.20	4	2,321	0.17%
2022/07/13	0	0.00	1	18.65	18.75	-1	2,289	-0.04%
2022/07/08	1	18.95	0	0.00	19.25	1	2,266	0.04%
2022/07/07	1	18.90	0	0.00	18.85	1	2,253	0.04%
2022/07/06	0	18.10	0	0.00	18.00	0	2,235	0.00%
2022/07/05	1.1	18.32	0	0.00	18.60	1.1	2,251	0.05%
2022/07/04	0	0.00	1	18.30	18.00	-1	2,235	-0.04%
2022/07/01	1	19.25	0	0.00	18.30	1	2,228	0.04%
2022/06/29	0	20.40	0	0.00	20.15	0	2,141	0.00%
2022/06/28	0	20.40	1	20.45	20.40	-1	2,147	-0.05%
2022/06/27	0	0.00	2	20.85	20.85	-2	2,160	-0.09%
2022/06/24	3	20.63	0	0.00	20.30	3	2,159	0.14%
2022/06/23	1	20.45	2	20.53	20.45	-1	2,159	-0.05%
2022/06/21	1	21.30	0	0.00	21.90	1	2,141	0.05%
2022/06/17	1	21.85	0	0.00	21.85	1	2,188	0.05%
2022/06/16	1	22.50	4	22.95	22.40	-3	2,273	-0.13%
2022/06/15	1	22.65	1	22.80	22.80	0	2,310	0.00%
2022/06/14	2	22.90	1	22.65	22.75	1	2,381	0.04%
2022/06/10	2	23.65	0	0.00	23.55	2	2,457	0.08%
2022/06/08	0	0.00	3	23.55	23.45	-3	2,771	-0.11%
2022/06/01	0	0.00	1	23.40	23.40	-1	2,941	-0.03%
2022/05/19	1	23.49	0	0.00	23.45	1	3,219	0.03%
2022/05/18	1	23.40	0	0.00	23.40	1	3,233	0.03%
2022/05/17	1	22.80	0	0.00	23.05	1	3,238	0.03%
2022/05/16	0	0.00	1	22.80	22.50	-1	3,251	-0.03%
2022/05/11	0	0.00	42	22.55	22.55	-42	3,308	-1.27%
2022/05/09	3	22.65	0	0.00	22.25	3	3,398	0.09%
2022/05/06	24	22.45	0	0.00	22.90	24	3,453	0.70%
2022/05/04	1	22.30	22.9	22.35	22.55	-21.9	3,571	-0.61%
2022/04/29	0	0.00	8	22.45	22.40	-8	3,637	-0.22%
2022/04/28	4	22.76	55	22.74	22.45	-51	3,647	-1.40%
2022/04/27	48	21.60	0	0.00	21.65	48	3,490	1.38%
2022/04/26	0.1	22.05	0.1	22.10	22.00	-0.1	3,466	0.00%
2022/04/25	3.2	22.53	0	0.00	22.05	3.2	3,516	0.09%
2022/04/22	0	0.00	1	23.15	23.15	-1	3,589	-0.03%
2022/04/21	10.1	23.60	1	23.60	23.60	9.1	3,624	0.25%
2022/04/20	20	23.50	0	0.00	23.50	20	3,669	0.54%
2022/04/18	3	23.00	0	0.00	23.25	3	3,769	0.08%
2022/04/15	20	23.33	0	0.00	23.25	20	3,809	0.53%
2022/04/14	2.1	23.60	0	0.00	23.60	2.1	3,921	0.05%
2022/04/12	1	23.05	0	0.00	22.90	1	4,020	0.02%
2022/04/08	0	0.00	5	23.45	23.60	-5	4,183	-0.12%
2022/04/07	1	23.80	0	0.00	23.35	1	4,381	0.02%
2022/03/31	1	24.10	0	0.00	24.10	1	4,612	0.02%
2022/03/30	0	0.00	1	24.40	24.35	-1	4,684	-0.02%
2022/03/29	0	24.10	0	0.00	24.30	0	4,707	0.00%
2022/03/28	0	0.00	1	24.00	24.20	-1	4,746	-0.02%
2022/03/24	1	24.00	7	24.02	24.30	-6	4,797	-0.13%
2022/03/23	0.1	24.45	3	24.53	24.35	-3	4,820	-0.06%
2022/03/22	0	0.00	1	24.25	24.35	-1	4,868	-0.02%
2022/03/21	0	0.00	1	24.55	24.15	-1	4,892	-0.02%
2022/03/18	17	24.03	1.1	24.05	24.05	15.9	4,873	0.33%
2022/03/15	8	23.50	0	0.00	23.35	8	5,048	0.16%
2022/03/14	0	0.00	1.1	23.89	24.00	-1.1	5,213	-0.02%
2022/03/11	1	22.75	3	23.27	23.40	-2	5,234	-0.04%
2022/03/10	0	0.00	5	22.70	22.55	-5	5,241	-0.10%
2022/03/07	0	22.25	0	0.00	22.20	0	6,536	0.00%
2022/03/04	0	23.05	0	0.00	23.00	0	6,816	0.00%
2022/03/03	0	23.30	0	0.00	23.30	0	6,976	0.00%
2022/03/02	0	0.00	0.1	22.80	23.20	-0.1	7,202	0.00%
2022/03/01	0	22.60	0.1	22.80	23.10	-0.1	7,282	0.00%
2022/02/25	2	22.45	2	22.20	22.15	0	7,324	0.00%
2022/02/24	5	22.31	2	22.55	21.95	3	7,603	0.04%
2022/02/23	1	22.90	1.3	22.79	22.90	-0.3	7,994	0.00%
2022/02/22	3	22.93	0	0.00	22.75	3	9,730	0.03%
2022/02/18	2	23.13	0	0.00	23.20	2	10,370	0.02%
2022/02/17	0	0.00	6	23.44	23.30	-6	10,630	-0.06%
2022/02/16	21	23.49	0.1	23.40	23.35	20.9	10,815	0.19%
2022/02/15	1	23.05	0.1	23.00	22.95	0.9	11,058	0.01%
2022/02/14	2	22.85	0	0.00	22.80	2	11,312	0.02%
2022/02/11	0	23.74	1	23.80	23.80	-1	11,390	-0.01%
2022/02/10	1	24.00	1	24.19	23.85	0	11,848	0.00%
2022/02/09	0	23.95	4	23.93	23.95	-4	12,061	-0.03%
2022/02/08	1	23.00	0	0.00	23.35	1	12,303	0.01%
2022/02/07	0	0.00	1	22.25	22.80	-1	12,341	-0.01%
2022/01/26	6	22.23	6.1	22.32	22.35	-0.1	12,459	0.00%
2022/01/25	5	22.95	4	22.88	22.80	1	12,781	0.01%
2022/01/24	3.1	23.17	1	23.30	23.20	2.1	12,900	0.02%
2022/01/21	2	23.85	1	23.75	23.75	1	12,988	0.01%
2022/01/20	0	0.00	0.2	24.15	24.30	-0.2	13,139	0.00%
2022/01/18	1	24.85	0	0.00	24.50	1	13,490	0.01%
2022/01/17	8	24.70	9	24.57	24.70	-1	13,597	-0.01%
2022/01/14	1.6	24.15	0.1	24.00	24.05	1.5	13,645	0.01%
2022/01/13	0	0.00	0.2	24.30	24.35	-0.2	13,738	0.00%
2022/01/12	0	0.00	0.5	24.10	23.90	-0.5	13,806	0.00%
2022/01/11	1.1	23.90	0	0.00	23.85	1.1	13,874	0.01%
2022/01/10	1	24.35	1	24.25	24.20	0	13,892	0.00%
2022/01/07	6	24.59	1	24.55	24.45	5	14,101	0.04%
2022/01/06	0	0.00	0.2	24.95	24.90	-0.2	14,100	0.00%
2022/01/05	0.1	25.30	2	25.20	25.20	-2	14,173	-0.01%
2022/01/04	0	0.00	0.1	25.55	25.30	-0.1	14,227	0.00%
2022/01/03	1	25.70	1	25.90	25.75	0	14,271	0.00%
2021/12/30	0	0.00	2.2	26.20	26.30	-2.2	14,351	-0.02%
2021/12/29	0	0.00	7	25.93	25.90	-7	14,346	-0.05%
2021/12/28	3	26.12	3	25.90	25.80	0	14,537	0.00%
2021/12/27	0.1	25.55	0	0.00	25.80	0.1	14,593	0.00%
2021/12/24	0.1	25.55	3	25.65	25.50	-2.9	14,676	-0.02%
2021/12/23	0.1	25.50	0	0.00	25.50	0.1	14,750	0.00%
2021/12/21	0.5	25.20	1	25.30	25.20	-0.5	14,934	0.00%
2021/12/20	2	25.40	0	0.00	25.10	2	14,974	0.01%
2021/12/17	2.1	25.23	0	0.00	25.20	2.1	15,111	0.01%
2021/12/16	2.1	25.72	1	26.05	25.60	1.1	15,187	0.01%
2021/12/15	3.2	25.51	0	0.00	25.55	3.2	15,263	0.02%
2021/12/14	2.1	25.13	5	25.30	25.20	-2.9	15,406	-0.02%
2021/12/13	0.1	25.65	0	0.00	25.70	0.1	15,642	0.00%
2021/12/10	0	25.85	15.8	25.68	25.55	-15.8	15,772	-0.10%
2021/12/09	2	26.25	1	26.05	26.05	1	15,881	0.01%
2021/12/08	23	26.60	4	26.70	26.25	19	16,054	0.12%
2021/12/07	1.1	26.01	0	0.00	26.25	1.1	16,466	0.01%
2021/12/06	21	26.52	82	26.55	26.65	-61	17,210	-0.35%
2021/12/03	174	26.66	107.2	26.78	26.75	66.8	17,898	0.37%	大買/大賣/
2021/12/02	90	26.71	79	26.35	26.05	11	18,893	0.06%
2021/12/01	63	26.55	70	26.84	26.85	-7	21,956	-0.03%
2021/11/30	2.2	26.00	1	26.25	25.75	1.2	23,630	0.01%
2021/11/29	0	0.00	5	24.81	24.85	-5	24,182	-0.02%
2021/11/26	2	25.80	9.1	26.01	25.20	-7.1	24,439	-0.03%
2021/11/25	6.1	25.69	2	25.50	25.55	4.1	24,500	0.02%
2021/11/24	1.1	25.45	2	25.60	25.70	-0.9	24,757	0.00%
2021/11/23	6.2	25.87	1	25.35	25.55	5.2	24,868	0.02%
2021/11/22	15.2	26.67	12	26.31	26.00	3.2	25,040	0.01%
2021/11/19	10.1	27.06	29.1	27.72	26.60	-19.1	25,143	-0.08%
2021/11/18	3	26.15	1	26.00	26.00	2	23,899	0.01%
2021/11/17	4	26.43	6.3	26.25	26.60	-2.3	24,198	-0.01%
2021/11/16	2	25.83	6	25.98	25.75	-4	23,951	-0.02%
2021/11/15	6	25.56	15	25.62	25.50	-9	23,867	-0.04%
2021/11/12	10.2	25.30	0.1	25.60	25.00	10.1	24,105	0.04%
2021/11/11	9	25.43	4	25.50	25.45	5	24,211	0.02%
2021/11/10	1	25.05	3	24.97	24.85	-2	24,325	-0.01%
2021/11/09	5.2	25.51	11	25.40	25.25	-5.8	24,701	-0.02%
2021/11/08	13.5	25.33	4	25.23	25.40	9.5	24,982	0.04%
2021/11/05	2.4	25.10	5.2	25.25	25.25	-2.7	25,683	-0.01%
2021/11/04	2	24.75	7	24.63	24.45	-5	26,515	-0.02%
2021/11/03	22	24.42	27	24.43	24.55	-5	27,576	-0.02%
2021/11/02	44	24.90	34	24.71	24.30	10	28,902	0.03%
2021/11/01	0.1	24.11	9.2	24.50	24.45	-9.1	31,450	-0.03%
2021/10/29	16	24.11	21.2	24.24	23.90	-5.2	33,638	-0.02%
2021/10/28	7.2	24.34	11	24.61	24.25	-3.8	34,847	-0.01%
2021/10/27	25.6	24.78	23.1	24.71	24.85	2.5	35,551	0.01%
2021/10/26	24.1	24.35	1.1	24.55	24.20	23	37,758	0.06%
2021/10/25	10.2	23.91	2.2	23.95	24.35	8	38,110	0.02%
2021/10/22	2	24.33	11.2	24.41	24.40	-9.2	38,221	-0.02%
2021/10/21	12	24.12	0.2	24.07	23.85	11.8	38,369	0.03%
2021/10/20	7	24.06	3.1	24.00	24.05	3.9	38,612	0.01%
2021/10/19	1	23.80	6	24.10	24.05	-5	38,817	-0.01%
2021/10/15	7.4	24.17	7	24.01	23.85	0.4	39,725	0.00%
2021/10/14	6	23.32	18.2	23.18	23.15	-12.2	39,654	-0.03%
2021/10/13	2	22.85	11	22.70	22.80	-9	39,685	-0.02%
2021/10/12	2.1	23.41	0	0.00	23.65	2.1	39,739	0.01%
2021/10/08	1	24.39	3	24.25	24.25	-2	39,992	0.00%
2021/10/07	11.5	24.63	12	24.76	24.65	-0.5	40,374	0.00%
2021/10/06	2	24.08	2.1	24.38	24.10	-0.1	41,904	0.00%
2021/10/05	7.7	23.32	4.1	23.98	24.00	3.6	43,296	0.01%
2021/10/04	10.1	24.21	6.1	23.81	23.00	4	43,223	0.01%
2021/10/01	19	24.69	1	24.80	24.10	18	43,315	0.04%
2021/09/30	1	24.80	20	25.05	25.30	-19	43,355	-0.04%
2021/09/29	9.1	25.06	1	24.80	24.90	8.1	43,544	0.02%
2021/09/28	2	26.10	8	26.31	26.05	-6	44,063	-0.01%
2021/09/27	7	26.67	5	26.92	26.50	2	44,114	0.00%
2021/09/24	13	26.74	5	26.76	26.80	8	44,145	0.02%
2021/09/23	3.1	26.65	0	0.00	26.25	3.1	44,083	0.01%
2021/09/22	19	26.04	6	26.27	26.05	13	44,133	0.03%
2021/09/17	0	0.00	5.1	26.53	27.00	-5.1	44,073	-0.01%
2021/09/16	8.1	27.31	7	27.41	26.80	1.1	43,959	0.00%
2021/09/15	1	27.00	1	26.85	26.85	0	43,793	0.00%
2021/09/14	2	27.28	1	27.20	27.15	1	43,716	0.00%
2021/09/13	10.1	27.55	5	27.45	27.30	5.1	43,573	0.01%
2021/09/10	16	27.96	16	27.98	27.95	0	43,362	0.00%
2021/09/09	16	27.71	25.1	28.08	27.75	-9.1	42,888	-0.02%
2021/09/08	17	27.61	10.1	27.73	27.05	6.9	42,075	0.02%
2021/09/07	26.2	28.72	20	28.78	28.40	6.2	41,379	0.01%
2021/09/06	71.1	29.52	73	29.43	30.20	-1.9	40,346	0.00%
2021/09/03	19	28.11	23.7	28.09	28.80	-4.7	36,730	-0.01%
2021/09/02	61	27.30	55	27.41	26.20	6	34,741	0.02%
2021/09/01	96.1	26.06	115	26.40	27.05	-18.9	34,525	-0.05%	大賣/
2021/08/31	92	25.69	85	25.63	25.70	7	34,291	0.02%
2021/08/30	25	27.70	13	27.69	27.80	12	34,118	0.04%
2021/08/27	13	27.08	5	27.16	27.35	8	33,923	0.02%
2021/08/26	9	27.51	16	27.87	27.20	-7	34,011	-0.02%
2021/08/25	41.1	27.29	9	27.26	27.00	32.1	33,962	0.09%
2021/08/24	16	26.89	32	27.06	26.65	-16	33,608	-0.05%
2021/08/23	52	25.95	41.1	26.60	26.95	10.9	33,387	0.03%
2021/08/20	0.1	24.70	0	0.00	24.80	0.1	33,119	0.00%
2021/08/19	5	25.10	21	25.04	24.60	-16	33,003	-0.05%
2021/08/18	15	24.64	46	25.16	25.70	-31	33,223	-0.09%
2021/08/17	37.1	24.82	20	25.48	24.10	17.1	33,752	0.05%
2021/08/16	9	24.96	13	25.03	24.90	-4	33,505	-0.01%
2021/08/13	16	25.88	6	25.98	25.55	10	33,200	0.03%
2021/08/12	50	27.12	38.1	27.00	26.90	12	32,832	0.04%
2021/08/11	40	27.27	25.1	27.86	26.50	14.9	32,317	0.05%
2021/08/10	40.8	28.05	31	28.19	28.10	9.8	31,599	0.03%
2021/08/09	18.3	29.47	26.1	29.60	29.35	-7.8	30,664	-0.03%
2021/08/06	44.2	29.95	38	30.01	29.25	6.2	29,741	0.02%
2021/08/05	160.1	30.19	132	30.55	30.65	28.1	28,528	0.10%	大買/大賣/
2021/08/04	96.2	28.13	109	28.44	29.00	-12.9	26,027	-0.05%	大賣/
2021/08/03	32	26.31	61.6	26.96	27.75	-29.6	23,989	-0.12%
2021/08/02	23	25.57	5	25.62	25.50	18	22,932	0.08%
2021/07/30	63	26.01	88	26.79	25.60	-25	22,352	-0.11%
2021/07/29	7	24.62	12	24.69	24.65	-5	20,122	-0.02%
2021/07/28	11	23.53	6.1	23.35	23.50	4.9	19,872	0.02%
2021/07/27	0	0.00	6	24.66	24.55	-6	20,121	-0.03%
2021/07/26	14	24.84	10	24.80	24.95	4	20,232	0.02%
2021/07/23	3	24.10	15	24.30	24.15	-12	20,526	-0.06%
2021/07/22	58	24.37	50	24.37	24.35	8	21,128	0.04%
2021/07/21	43	23.83	48.1	23.78	23.80	-5.1	22,342	-0.02%
2021/07/20	4.2	22.67	6.3	22.93	22.70	-2.2	22,607	-0.01%
2021/07/19	6	23.52	2	23.48	23.45	4	23,761	0.02%
2021/07/16	0	0.00	4	23.65	24.00	-4	24,118	-0.02%
2021/07/15	3	23.90	5	23.99	24.20	-2	24,197	-0.01%
2021/07/14	31	23.52	7	24.00	23.35	24	24,228	0.10%
2021/07/13	65	25.64	68.1	25.36	24.50	-3.1	24,184	-0.01%
2021/07/12	55	24.29	49.2	24.23	24.65	5.8	22,801	0.03%
2021/07/09	0	0.00	5	22.42	22.45	-5	21,461	-0.02%
2021/07/08	5	22.56	5.1	22.54	22.50	-0.1	21,806	0.00%
2021/07/07	1	22.20	0	0.00	22.30	1	22,353	0.00%
2021/07/06	5	22.24	1	22.35	22.15	4	22,663	0.02%
2021/07/05	19	22.48	16	22.49	22.90	3	22,708	0.01%
2021/07/02	0.1	21.25	2	21.70	21.55	-1.9	22,481	-0.01%
2021/07/01	7	21.46	8	21.35	21.15	-1	22,737	0.00%
2021/06/30	1.7	21.51	4	21.66	21.55	-2.3	23,033	-0.01%
2021/06/29	4	21.63	7.2	21.58	21.30	-3.2	23,082	-0.01%
2021/06/28	1	21.35	21	21.37	21.75	-20	23,092	-0.09%
2021/06/25	2	21.70	0	0.00	21.45	2	23,186	0.01%
2021/06/24	25	21.62	30	21.60	21.55	-5	23,252	-0.02%
2021/06/23	4	21.21	1	21.35	21.30	3	23,282	0.01%
2021/06/22	0	0.00	1	20.95	20.85	-1	23,386	0.00%
2021/06/21	3	20.63	2	20.85	20.65	1	23,434	0.00%
2021/06/18	12.1	21.55	0	0.00	21.40	12.1	24,068	0.05%
2021/06/17	10	21.90	2.3	21.73	21.90	7.7	24,802	0.03%
2021/06/16	2	21.38	4	21.31	21.25	-2	25,304	-0.01%
2021/06/15	11	22.23	15	21.97	21.95	-4	26,279	-0.02%
2021/06/11	0	0.00	4.2	21.87	21.70	-4.2	26,200	-0.02%
2021/06/10	5	21.85	1	21.70	21.75	4	26,202	0.02%
2021/06/09	96	21.79	152	21.88	21.95	-56	26,084	-0.21%	大賣/
2021/06/08	66.1	21.62	2	21.35	21.65	64.1	25,538	0.25%
2021/06/07	1	20.90	2	21.23	21.05	-1	25,482	0.00%
2021/06/04	38	21.16	4	21.10	21.10	34	25,388	0.13%
2021/06/03	43	21.80	46.2	21.83	21.90	-3.2	25,315	-0.01%
2021/06/02	14	21.75	3.3	22.00	21.50	10.7	25,091	0.04%
2021/06/01	1	21.55	12	21.48	21.45	-11	24,765	-0.04%
2021/05/31	15	21.42	8.4	21.29	21.20	6.6	24,673	0.03%
2021/05/28	10	21.16	5.1	21.09	21.15	4.9	24,555	0.02%
2021/05/27	2	20.70	2	20.45	20.80	0	24,655	0.00%
2021/05/26	14	21.04	2	21.00	20.75	12	24,700	0.05%
2021/05/25	27	21.06	15	21.18	21.50	12	24,384	0.05%
2021/05/24	1	19.70	3	19.65	19.70	-2	23,592	-0.01%
2021/05/21	4	19.15	12	19.06	19.10	-8	23,619	-0.03%
2021/05/20	6	19.14	0.2	19.00	18.90	5.8	23,705	0.02%
2021/05/19	41	19.47	38	19.33	19.55	3	23,679	0.01%
2021/05/18	11.1	18.17	57	18.21	18.75	-45.9	23,624	-0.19%
2021/05/17	39.1	17.27	17	17.23	17.05	22.1	23,690	0.09%
2021/05/14	27	19.93	23	19.02	18.70	4	23,551	0.02%
2021/05/13	27.2	18.52	34	19.09	19.00	-6.8	23,366	-0.03%
2021/05/12	28.2	19.68	22.3	19.15	18.90	5.9	23,170	0.03%
2021/05/11	13.2	21.15	36	21.27	20.80	-22.9	22,941	-0.10%
2021/05/10	9	22.40	15	22.38	22.25	-6	22,796	-0.03%
2021/05/07	24	22.99	4.1	22.83	23.25	19.9	22,644	0.09%
2021/05/06	8.1	22.28	8	22.23	22.15	0.1	22,446	0.00%
2021/05/05	15	22.77	11.1	22.39	22.00	3.9	22,372	0.02%
2021/05/04	12.1	22.02	3	22.40	22.50	9.1	22,259	0.04%
2021/05/03	7.2	24.48	11	23.75	23.30	-3.9	21,948	-0.02%
2021/04/29	14.2	25.73	19	25.80	25.30	-4.8	22,047	-0.02%
2021/04/28	14.2	26.52	13.1	26.32	26.70	1.1	21,976	0.01%
2021/04/27	111	25.74	86.2	25.77	26.00	24.8	22,434	0.11%	大買/
2021/04/26	11	24.53	8	24.69	24.80	3	21,944	0.01%
2021/04/23	41	21.48	60.2	22.20	22.55	-19.2	21,284	-0.09%
2021/04/22	8.1	21.42	16.3	21.42	20.50	-8.2	20,128	-0.04%
2021/04/21	17.2	21.43	27.1	20.94	20.90	-10	19,705	-0.05%
2021/04/20	27	21.30	17.1	21.31	21.20	9.9	19,587	0.05%
2021/04/19	15	21.10	13.1	20.79	21.00	1.9	19,504	0.01%
2021/04/16	3.1	20.69	5	20.40	20.55	-1.9	19,257	-0.01%
2021/04/15	12.5	19.99	13	20.00	20.10	-0.5	19,080	0.00%
2021/04/14	9.2	19.62	8	19.86	19.80	1.2	18,920	0.01%
2021/04/13	28.2	21.31	28.2	21.60	20.30	0	18,627	0.00%
2021/04/12	0.6	20.46	21	20.66	20.60	-20.4	17,965	-0.11%
2021/04/09	18	20.07	4.2	20.14	20.05	13.8	17,702	0.08%
2021/04/08	18	19.43	18	19.65	19.95	0	17,572	0.00%
2021/04/07	6.1	19.30	1	19.25	19.25	5.1	17,205	0.03%
2021/04/06	35.1	19.16	33.1	19.00	19.10	2	17,117	0.01%
2021/04/01	3	18.70	16	18.65	18.55	-13	17,121	-0.08%
2021/03/31	7.2	18.66	0	0.00	18.65	7.2	17,081	0.04%
2021/03/30	4	18.53	3	18.70	18.65	1	17,135	0.01%
2021/03/29	17.1	18.49	28.4	18.41	18.35	-11.2	17,362	-0.06%
2021/03/26	23.2	18.42	18	18.33	18.35	5.2	17,325	0.03%
2021/03/25	20	18.30	28	18.34	18.20	-8	17,241	-0.05%
2021/03/24	0.2	18.35	15	18.30	18.30	-14.8	17,159	-0.09%
2021/03/23	56	18.77	13	18.38	18.45	43	17,149	0.25%
2021/03/22	14.1	18.72	54	18.36	18.90	-39.9	16,568	-0.24%
2021/03/19	10	18.36	8.2	18.36	18.50	1.8	15,787	0.01%
2021/03/18	10	17.82	49	18.06	17.55	-39	15,329	-0.25%
2021/03/17	12	17.09	8	16.98	16.90	4	14,517	0.03%
2021/03/16	17	16.90	3	16.90	16.85	14	15,043	0.09%
2021/03/11	0	0.00	1	16.60	16.60	-1	17,823	-0.01%
2021/03/10	0	0.00	1	16.10	16.00	-1	18,883	-0.01%
2021/03/09	2	15.75	0	0.00	15.85	2	20,295	0.01%
2021/03/05	5.2	16.20	5	16.25	16.15	0.2	21,536	0.00%
2021/03/04	0	16.70	0	0.00	16.55	0	22,386	0.00%
2021/03/03	7	16.90	7	16.90	17.10	0	22,715	0.00%
2021/03/02	15	17.60	8	17.54	17.00	7	22,914	0.03%
2021/02/25	3	17.15	0	0.00	17.00	3	25,293	0.01%
2021/02/24	2.5	16.88	1	16.85	16.80	1.5	26,346	0.01%
2021/02/23	1	17.00	3	17.18	17.20	-2	26,401	-0.01%
2021/02/22	10	16.95	2.1	17.15	17.00	7.9	26,273	0.03%
2021/02/19	1	16.85	1	16.75	17.00	0	26,200	0.00%
2021/02/18	0	0.00	8	16.62	16.85	-8	26,146	-0.03%
2021/02/17	8.5	16.51	4.2	16.21	16.70	4.3	26,024	0.02%
2021/02/05	4	15.56	0	0.00	15.50	4	25,771	0.02%
2021/02/03	3	15.75	0	0.00	15.80	3	25,738	0.01%
2021/02/02	0	0.00	1	16.25	16.20	-1	25,718	0.00%
2021/02/01	2	15.88	1	15.65	15.90	1	25,574	0.00%
2021/01/29	0	0.00	1	16.25	15.50	-1	25,475	0.00%
2021/01/28	2	15.98	1	15.95	16.05	1	25,412	0.00%
2021/01/27	0	0.00	21.1	16.59	16.50	-21.1	25,422	-0.08%
2021/01/26	6	16.65	7	16.49	16.45	-1	25,447	0.00%
2021/01/25	0.1	17.00	2	16.95	16.95	-1.9	25,381	-0.01%
2021/01/22	3.1	17.29	3	17.43	17.30	0.1	25,339	0.00%
2021/01/21	11	17.12	15.1	17.06	16.75	-4.1	24,989	-0.02%
2021/01/20	73.1	18.01	51	17.17	16.60	22.1	24,558	0.09%
2021/01/19	19	17.66	21.1	18.08	18.40	-2.1	23,282	-0.01%
2021/01/18	11	16.17	17.1	16.45	16.75	-6.1	22,232	-0.03%
2021/01/14	0	0.00	1	16.85	16.85	-1	22,326	0.00%
2021/01/13	1	16.80	3.2	16.90	16.80	-2.2	22,593	-0.01%
2021/01/12	9.1	16.96	3	16.78	16.45	6.1	22,486	0.03%
2021/01/11	7.2	16.80	10	16.83	17.20	-2.8	22,233	-0.01%
2021/01/08	6	16.81	5	16.71	16.60	1	22,116	0.00%
2021/01/07	0	0.00	3.3	16.43	16.50	-3.3	22,150	-0.01%
2021/01/06	12.1	16.82	6	17.20	16.40	6.1	22,402	0.03%
2021/01/05	11	16.96	0	0.00	17.00	11	22,362	0.05%
2021/01/04	9	16.41	2	16.60	16.70	7	23,348	0.03%
2020/12/31	4	17.23	2	16.85	17.00	2	24,338	0.01%
2020/12/30	2	17.45	5	17.85	17.50	-3	24,317	-0.01%
2020/12/29	8.1	17.71	3	17.77	17.60	5.1	24,299	0.02%
2020/12/28	2.1	17.62	9	17.92	18.15	-6.9	24,212	-0.03%
2020/12/25	1	17.25	3	17.42	17.30	-2	24,012	-0.01%
2020/12/24	8	17.51	4	17.68	17.25	4	24,580	0.02%
2020/12/23	65	17.53	30	17.67	17.55	35	24,708	0.14%
2020/12/22	2	17.80	1	17.85	17.10	1	24,496	0.00%
2020/12/21	2	17.95	2.1	17.68	17.95	-0.1	24,469	0.00%
2020/12/18	2	18.33	0	0.00	17.80	2	24,663	0.01%
2020/12/17	2	18.25	3	18.18	18.30	-1	24,837	0.00%
2020/12/16	5	18.02	8	17.96	18.10	-3	24,926	-0.01%
2020/12/15	3	17.33	1	17.30	17.20	2	24,906	0.01%
2020/12/14	7	17.93	2	17.95	17.90	5	24,946	0.02%
2020/12/11	6	17.94	10.3	17.15	17.35	-4.3	25,346	-0.02%
2020/12/10	20	18.23	33	17.92	17.60	-13	25,770	-0.05%
2020/12/09	30	19.60	3	19.55	19.50	27	26,092	0.10%
2020/12/08	50.8	20.41	92.5	20.46	20.80	-41.7	25,833	-0.16%
2020/12/07	90.1	20.22	72.7	20.33	20.65	17.4	24,665	0.07%
2020/12/04	34.2	17.90	39.8	18.16	18.80	-5.6	23,431	-0.02%
2020/12/03	66	16.88	40.7	16.96	17.10	25.3	22,291	0.11%
2020/12/02	21.2	15.44	68	15.44	16.00	-46.8	21,137	-0.22%
2020/12/01	27.2	14.89	16	14.97	14.95	11.2	20,557	0.05%
2020/11/30	48.4	14.71	0	0.00	14.60	48.4	20,137	0.24%
2020/11/27	0	0.00	3.2	13.74	13.85	-3.2	19,216	-0.02%
2020/11/26	2.2	13.31	33	13.40	13.55	-30.8	18,917	-0.16%
2020/11/25	76	13.36	92	13.44	13.45	-16	18,602	-0.09%
2020/11/24	130	13.44	183	13.39	13.25	-53	18,030	-0.29%	大買/大賣/
2020/11/23	9.1	12.57	67.2	12.75	12.90	-58.1	15,856	-0.37%
2020/11/20	61	11.55	4	11.44	11.75	57	14,750	0.39%
2020/11/18	0	0.00	3	11.30	11.30	-3	14,639	-0.02%
2020/11/17	0	0.00	3	11.15	11.15	-3	14,669	-0.02%
2020/11/13	1.1	11.05	0	0.00	11.20	1.1	15,210	0.01%
2020/11/11	3.1	11.20	0	0.00	11.15	3.1	15,895	0.02%
2020/11/10	7	11.20	0	0.00	11.20	7	15,948	0.04%
2020/11/09	32	11.35	2	11.50	11.40	30	15,935	0.19%
2020/11/06	1	11.20	0	0.00	11.10	1	15,924	0.01%
2020/11/05	0	0.00	9	11.33	11.30	-9	16,133	-0.06%
2020/11/04	8	11.43	0.5	11.45	11.45	7.5	16,157	0.05%
2020/11/03	1.6	11.30	0	0.00	11.30	1.6	16,227	0.01%
2020/11/02	1	11.15	20	11.05	11.10	-19	16,317	-0.12%
2020/10/30	3	11.25	11	11.57	11.20	-8	16,393	-0.05%
2020/10/29	37.1	11.77	20.2	11.85	11.70	16.8	16,375	0.10%
2020/10/28	1.6	11.94	2	12.13	11.85	-0.4	16,457	0.00%
2020/10/27	5	12.15	1	12.30	12.30	4	16,375	0.02%
2020/10/26	9	12.29	2	12.30	12.30	7	16,397	0.04%
2020/10/23	20	12.45	0	0.00	12.40	20	16,383	0.12%
2020/10/22	0	0.00	22	12.76	12.80	-22	17,709	-0.12%
2020/10/21	29	12.56	17	12.36	12.45	12	17,697	0.07%
2020/10/20	20	12.17	0	0.00	12.15	20	17,553	0.11%
2020/10/16	30	12.18	1	12.20	12.20	29	18,113	0.16%
2020/10/14	0	0.00	23	12.53	12.60	-23	17,999	-0.13%
2020/10/13	7	12.59	6	12.44	12.45	1	17,783	0.01%
2020/10/12	382	12.70	379	13.13	12.85	3	17,691	0.02%	大買/大賣/
2020/10/08	21	12.24	100	12.20	12.80	-79	16,660	-0.47%
2020/10/07	77	11.65	86	11.77	11.65	-9	15,596	-0.06%
2020/10/06	2	11.65	0	0.00	11.55	2	15,445	0.01%
2020/09/30	12	11.68	8	11.65	11.70	4	15,428	0.03%
2020/09/29	43	11.91	25	11.88	11.70	18	15,331	0.12%
2020/09/28	7	10.58	2	11.25	11.30	5	15,082	0.03%
2020/09/25	6	10.48	0	0.00	10.30	6	15,003	0.04%
2020/09/24	1	11.30	0	0.00	11.05	1	15,028	0.01%
2020/09/23	4.1	11.35	5	11.26	11.20	-0.9	15,112	-0.01%
2020/09/22	3	12.88	115	12.91	12.95	-112	14,912	-0.75%	大賣/鉅額交易
2020/09/21	1	13.25	60.5	13.07	13.05	-59.5	14,723	-0.40%
2020/09/17	2	13.30	18	13.28	13.35	-16	14,499	-0.11%
2020/09/16	44	13.74	6	13.93	13.40	38	14,458	0.26%
2020/09/15	13	13.87	18	13.85	13.60	-5	14,093	-0.04%
2020/09/14	52	13.24	45.1	13.60	13.95	6.9	13,490	0.05%
2020/09/11	1	12.65	2	12.70	12.70	-1	12,634	-0.01%
2020/09/09	0	0.00	3	12.48	12.60	-3	12,495	-0.02%
2020/09/08	0	0.00	1	12.40	12.40	-1	12,524	-0.01%
2020/09/07	3	12.65	1	12.40	12.40	2	12,692	0.02%
2020/09/04	3	12.08	0	0.00	12.30	3	12,518	0.02%
2020/09/03	32	12.65	0	0.00	12.70	32	12,598	0.25%
2020/09/02	10	12.30	10	12.35	12.35	0	12,540	0.00%
2020/09/01	31	12.40	20	12.60	12.40	11	12,791	0.09%
2020/08/31	17	12.46	0	0.00	12.40	17	12,804	0.13%
2020/08/27	10	12.50	0	0.00	12.45	10	12,958	0.08%
2020/08/26	10	12.45	10	12.50	12.45	0	13,041	0.00%
2020/08/20	11	12.01	0	0.00	11.95	11	13,678	0.08%
2020/08/19	11	13.30	0	0.00	13.15	11	13,485	0.08%
2020/08/18	65	13.67	17	13.97	13.60	48	13,783	0.35%
2020/08/17	2	13.55	3	13.67	13.50	-1	14,643	-0.01%
2020/08/14	0	0.00	0	12.75	12.85	0	15,164	0.00%
2020/08/12	0	0.00	1	12.60	12.55	-1	15,439	-0.01%
2020/08/11	12	12.85	12	13.15	12.85	0	15,645	0.00%
2020/08/07	2	13.05	0	0.00	12.70	2	15,607	0.01%
2020/08/06	0	0.00	13	12.94	12.80	-13	15,558	-0.08%
2020/08/04	11	12.77	0	0.00	12.70	11	15,967	0.07%
2020/08/03	0	0.00	1	13.00	12.70	-1	15,886	-0.01%
2020/07/29	0	0.00	2	12.15	12.25	-2	16,109	-0.01%
2020/07/28	18	12.61	27	13.16	12.30	-9	16,093	-0.06%
2020/07/27	15	12.17	13	12.25	12.10	2	14,859	0.01%
2020/07/24	31	12.25	21	12.22	11.90	10	14,983	0.07%
2020/07/23	1	12.35	1	12.70	12.45	0	15,158	0.00%
2020/07/22	1	11.85	0	0.00	11.85	1	14,855	0.01%
2020/07/21	0	0.00	1	11.80	11.85	-1	15,361	-0.01%
2020/07/20	0	0.00	32	11.40	11.40	-32	15,784	-0.20%
2020/07/17	10	11.40	0	0.00	11.65	10	16,118	0.06%
2020/07/14	0	0.00	25	12.10	12.00	-25	17,270	-0.14%
2020/07/10	6	12.29	0.9	12.15	12.20	5.1	17,621	0.03%
2020/07/09	5	13.10	0	0.00	12.90	5	17,619	0.03%
2020/07/08	10	13.05	0	0.00	13.05	10	17,545	0.06%
2020/07/07	14	12.95	10	13.45	12.95	4	17,497	0.02%
2020/07/06	1	13.35	5	13.18	13.35	-4	17,123	-0.02%
2020/07/03	0	0.00	8	13.01	13.00	-8	16,896	-0.05%
2020/07/02	18	12.65	4	12.68	12.70	14	16,861	0.08%
2020/06/30	1	12.25	0	0.00	12.25	1	16,677	0.01%
2020/06/29	8	12.15	0	0.00	12.15	8	16,648	0.05%
2020/06/24	9	12.37	2	12.40	12.35	7	16,639	0.04%
2020/06/23	1	12.35	1	12.55	12.55	0	16,686	0.00%
2020/06/22	3	12.53	3	12.72	12.35	0	16,671	0.00%
2020/06/18	15	12.05	0	0.00	12.00	15	16,792	0.09%
2020/06/17	2	11.95	1	12.00	12.00	1	16,781	0.01%
2020/06/15	12	11.85	0	0.00	11.85	12	16,769	0.07%
2020/06/12	16	11.60	38	11.70	12.05	-22	16,667	-0.13%
2020/06/11	14	11.68	13	12.02	11.65	1	16,465	0.01%
2020/06/10	19	11.83	21	11.80	11.75	-2	16,346	-0.01%
2020/06/09	13	12.76	3	12.75	12.70	10	16,044	0.06%
2020/06/08	7	13.09	1	13.10	12.90	6	16,000	0.04%
2020/06/04	7	12.59	14	12.75	12.55	-7	15,571	-0.04%
2020/06/03	16	12.47	8	12.45	12.45	8	15,464	0.05%
2020/06/01	6	12.45	1	12.45	12.45	5	15,419	0.03%
2020/05/29	1	12.20	1	12.45	12.45	0	15,353	0.00%
2020/05/28	1	12.45	3	12.27	12.20	-2	15,195	-0.01%
2020/05/27	31	12.54	8	12.40	12.30	23	14,948	0.15%
2020/05/26	1	13.30	1	13.20	13.30	0	14,452	0.00%
2020/05/25	4	13.89	14	13.90	13.55	-10	14,151	-0.07%
2020/05/22	43	13.92	83.8	13.92	13.90	-40.8	13,764	-0.30%
2020/05/21	48	12.71	35.1	12.95	13.20	12.9	12,518	0.10%
2020/05/20	12	12.00	14	12.18	12.00	-2	11,598	-0.02%
2020/05/19	11	11.95	33	11.91	11.90	-22	11,337	-0.19%
2020/05/18	17	12.00	1	12.05	11.95	16	11,161	0.14%
2020/05/15	24	11.72	21	11.70	11.75	3	10,866	0.03%
2020/05/14	0	0.00	2	11.70	11.55	-2	10,661	-0.02%
2020/05/13	0	0.00	3	11.73	11.80	-3	10,538	-0.03%
2020/05/12	4	11.80	0	0.00	11.60	4	10,400	0.04%
2020/05/11	13	12.13	14.2	12.15	11.95	-1.2	10,201	-0.01%
2020/05/08	2	11.63	26	11.56	11.60	-24	9,648	-0.25%
2020/05/07	10	11.65	2	11.63	11.60	8	9,591	0.08%
2020/05/06	29	11.49	12	11.70	11.55	17	9,440	0.18%
2020/05/05	11	11.77	10	11.75	11.55	1	9,290	0.01%
2020/05/04	0	0.00	11	11.74	11.75	-11	9,010	-0.12%
2020/04/30	52	11.58	41	11.73	11.55	11	8,845	0.12%
2020/04/29	18.2	11.60	10	11.60	11.45	8.2	8,535	0.10%
2020/04/28	12	11.83	15	11.99	11.70	-3	8,227	-0.04%
2020/04/27	5	11.95	0	0.00	11.80	5	7,914	0.06%
2020/04/24	29	11.83	43	11.96	11.70	-14	7,612	-0.18%
2020/04/23	14	11.06	40	11.03	11.70	-26	7,064	-0.37%
2020/04/22	26	10.81	37	10.73	10.85	-11	6,507	-0.17%
2020/04/21	30	10.97	27	10.96	11.10	3	6,124	0.05%
2020/04/20	10.1	10.20	32	10.16	10.35	-21.9	5,379	-0.41%
2020/04/17	4	10.01	3	10.10	9.89	1	5,121	0.02%
2020/04/16	10	9.63	10	9.78	9.79	0	4,686	0.00%
2020/04/15	2	8.90	0	0.00	8.90	2	4,198	0.05%
2020/04/14	2	8.96	1	8.95	8.90	1	4,148	0.02%
2020/04/13	1	8.76	0	0.00	8.68	1	4,029	0.02%
2020/04/10	10	8.51	0.4	8.50	8.50	9.6	4,032	0.24%
2020/04/09	2	8.59	2	8.80	8.59	0	4,060	0.00%
2020/04/07	11	8.48	2	8.72	8.46	9	4,424	0.20%
2020/04/06	10	8.21	0	0.00	8.24	10	4,315	0.23%
2020/03/30	0	0.00	1	8.04	8.08	-1	4,136	-0.02%
2020/03/27	15	8.21	3	8.00	7.98	12	4,087	0.29%
2020/03/26	0	0.00	3	8.18	8.20	-3	4,081	-0.07%
2020/03/25	0	0.00	2	8.29	8.03	-2	3,993	-0.05%
2020/03/24	11	7.92	5	8.02	8.16	6	3,796	0.16%
2020/03/23	3	7.35	1.8	7.37	7.44	1.2	3,618	0.03%
2020/03/09	68	7.94	62	7.95	7.66	6	3,649	0.16%
2020/03/05	0	0.00	100	8.06	7.97	-100	3,557	-2.81%
2020/03/04	100	7.74	0	0.00	7.80	100	3,387	2.95%
2020/02/25	20	7.74	20	7.91	7.74	0	3,473	0.00%
2020/02/24	0	0.00	2	7.71	7.71	-2	3,408	-0.06%
2020/02/14	4	7.78	0	0.00	7.77	4	3,414	0.12%
2020/02/12	4	7.89	0	0.00	7.91	4	3,421	0.12%
2020/02/10	1	7.73	3	7.60	7.67	-2	3,354	-0.06%
2020/01/31	1	7.35	0	0.00	7.43	1	3,207	0.03%
2020/01/30	0	0.00	5	7.57	7.36	-5	3,186	-0.16%
2020/01/14	0	0.00	1	8.23	8.23	-1	3,137	-0.03%
2020/01/10	0	0.00	3	8.17	8.20	-3	3,133	-0.10%
2020/01/08	10	8.12	0	0.00	8.10	10	3,112	0.32%
2020/01/03	0	0.00	10	8.69	8.65	-10	2,999	-0.33%
2020/01/02	7	9.10	0	0.00	9.03	7	2,890	0.24%
2019/12/31	25	9.16	1	9.17	9.13	24	2,791	0.86%
2019/12/24	10	8.62	0	0.00	8.51	10	2,251	0.44%
2019/12/19	10	8.46	0.5	8.50	8.54	9.5	2,273	0.42%
2019/12/06	0	0.00	10	8.27	8.20	-10	2,053	-0.49%
2019/11/27	0	0.00	10	8.21	8.20	-10	2,123	-0.47%
2019/11/22	0	0.00	10	8.03	8.01	-10	1,967	-0.51%
2019/11/21	0	0.00	10	7.93	7.95	-10	1,942	-0.51%
2019/11/19	20	8.02	0	0.00	8.00	20	1,949	1.03%
2019/11/15	0	0.00	3	7.92	7.90	-3	1,998	-0.15%
2019/11/13	0	0.00	15	7.95	7.92	-15	2,037	-0.74%
2019/11/12	0	0.00	20	8.03	7.97	-20	2,043	-0.98%
2019/11/04	10	8.25	0	0.00	8.19	10	1,946	0.51%
2019/09/26	13	8.69	0	0.00	8.37	13	2,132	0.61%
2019/09/25	0	0.00	5	8.29	8.26	-5	1,992	-0.25%
2019/09/10	0	0.00	1	8.12	8.16	-1	1,922	-0.05%
2019/09/09	40	8.28	0	0.00	8.23	40	1,891	2.11%
2019/09/06	40	8.41	70	8.36	8.41	-30	1,872	-1.60%
2019/08/30	0	0.00	5	8.04	8.00	-5	1,487	-0.34%
2019/08/21	20	8.15	20	8.15	8.15	0	1,472	0.00%
2019/08/16	0	0.00	7	7.80	7.83	-7	1,403	-0.50%
2019/08/12	0	0.00	1	7.96	7.91	-1	1,425	-0.07%
2019/08/06	1	7.88	0	0.00	7.91	1	1,441	0.07%
2019/07/26	16	8.58	3	8.50	8.51	13	1,565	0.83%
2019/07/25	8	8.58	2	8.64	8.58	6	1,591	0.38%
2019/07/19	6	8.14	0	0.00	8.57	6	1,792	0.33%
2019/07/16	20	8.30	0	0.00	8.21	20	2,065	0.97%
2019/07/05	0	0.00	0.5	8.11	8.16	-0.5	2,304	-0.02%
2019/07/04	0	0.00	0.8	8.12	8.14	-0.8	2,338	-0.03%
2019/07/02	0	0.00	0.1	8.16	8.21	-0.1	2,555	0.00%
2019/06/19	0	0.00	0.1	7.95	7.99	-0.1	2,827	0.00%
2019/05/24	0	0.00	1	8.16	8.02	-1	3,068	-0.03%
2019/05/14	1	7.84	0	0.00	8.00	1	3,556	0.03%
2019/05/07	2	8.68	0	0.00	8.68	2	3,447	0.06%
2019/04/26	4	9.14	0.9	9.02	9.04	3.1	3,441	0.09%
2019/04/24	3	9.18	0	0.00	9.12	3	3,153	0.10%
2019/04/23	26	9.28	25	9.52	9.28	1	3,076	0.03%
2019/04/18	0	0.00	1	8.84	8.68	-1	2,655	-0.04%
2019/04/09	1	8.82	0	0.00	8.85	1	2,561	0.04%
2019/04/08	5	8.97	0	0.00	8.90	5	2,534	0.20%
2019/04/03	15	8.75	10	8.75	8.73	5	2,414	0.21%
2019/04/01	0	0.00	1	8.00	8.02	-1	2,216	-0.04%
2019/03/22	2	8.37	0	0.00	8.30	2	2,171	0.09%
2019/01/25	20	9.04	20	9.20	9.04	0	2,433	0.00%
2019/01/21	20	9.00	21	9.19	9.00	-1	2,467	-0.04%
2019/01/09	0	0.00	1	9.34	9.24	-1	2,585	-0.04%
2019/01/07	20	9.43	20	9.60	9.43	0	2,624	0.00%
2018/12/24	1	8.86	0	0.00	8.90	1	2,688	0.04%
2018/12/17	0	0.00	0.4	9.02	9.07	-0.4	2,880	-0.01%
2018/12/14	1	9.27	1	9.22	9.24	0	2,882	0.00%
2018/12/06	28	9.30	0	0.00	9.06	28	2,829	0.99%
2018/12/05	36	9.51	65	9.39	9.51	-29	2,796	-1.04%
2018/11/30	20	9.06	20	9.34	9.06	0	2,722	0.00%
2018/11/28	20	9.02	20	9.15	9.02	0	2,681	0.00%
2018/11/26	20	8.84	20	9.11	8.84	0	2,676	0.00%
2018/11/01	0	0.00	0.9	7.72	7.77	-0.9	3,397	-0.03%
2018/10/12	1	8.23	0	0.00	8.21	1	5,755	0.02%
2018/10/02	24	10.10	24	10.30	10.10	0	6,140	0.00%
2018/09/25	0	0.00	1	9.51	9.90	-1	6,787	-0.01%
2018/09/21	0	0.00	4	9.52	9.48	-4	7,281	-0.05%
2018/09/20	5	9.41	3	9.57	9.35	2	7,677	0.03%
2018/09/19	3	9.44	0	0.00	9.44	3	7,767	0.04%
2018/09/10	1	9.25	0	0.00	9.15	1	9,924	0.01%
2018/08/13	0	0.00	1	10.45	10.30	-1	17,346	-0.01%
2018/08/09	3	11.28	2	11.30	11.25	1	17,162	0.01%
2018/08/02	4	11.78	0	0.00	11.50	4	16,835	0.02%
2018/08/01	2	12.25	0	0.00	12.25	2	16,735	0.01%
2018/07/30	40	12.15	40	12.40	12.15	0	16,774	0.00%
2018/07/27	0	0.00	2	12.45	12.40	-2	16,647	-0.01%
2018/07/24	12	12.35	0	0.00	13.05	12	16,509	0.07%
2018/07/23	24	12.49	1	12.55	12.45	23	16,330	0.14%
2018/07/20	14	13.13	13	13.65	13.10	1	16,155	0.01%
2018/07/19	0	0.00	40	12.51	13.00	-40	15,369	-0.26%
2018/07/11	20	11.30	0	0.00	11.15	20	14,366	0.14%
2018/07/10	40.6	11.45	64	11.48	11.45	-23.4	14,312	-0.16%
2018/07/09	2	11.00	0	0.00	11.10	2	14,157	0.01%
2018/07/05	40	11.50	40	12.04	11.50	0	14,044	0.00%
2018/07/04	40	11.85	46	12.12	11.85	-6	13,906	-0.04%
2018/07/03	8	12.29	1	12.25	11.90	7	13,729	0.05%
2018/07/02	25	13.24	27	12.93	12.70	-2	13,515	-0.01%
2018/06/29	3	12.75	0	0.00	12.80	3	12,993	0.02%
2018/06/28	6	11.63	1	11.90	11.65	5	12,610	0.04%
2018/06/27	0	0.00	6	12.10	11.70	-6	12,541	-0.05%
2018/06/26	33	12.22	31	11.99	12.00	2	12,418	0.02%
2018/06/25	24	12.27	2	12.20	11.90	22	12,183	0.18%
2018/06/22	41	12.91	41	13.64	12.90	0	11,922	0.00%
2018/06/21	21.3	13.15	20	13.65	13.15	1.3	11,578	0.01%
2018/06/20	27	12.70	22	14.04	13.50	5	11,318	0.04%
2018/06/19	0	0.00	41	13.40	13.45	-41	10,836	-0.38%
2018/06/15	40	13.83	21	13.85	13.85	19	10,719	0.18%
2018/06/14	0.1	13.45	18	13.48	13.55	-17.9	10,476	-0.17%
2018/06/13	12	14.83	0	0.00	14.50	12	9,958	0.12%
2018/06/12	11	14.62	20	13.95	13.90	-9	9,156	-0.10%
2018/06/11	7	13.94	111	13.80	13.90	-104	8,799	-1.18%	大賣/鉅額交易
2018/06/08	119	13.73	15	13.85	13.60	104	8,242	1.26%	大買/鉅額交易
2018/06/07	38	12.76	2	13.30	13.30	36	7,087	0.51%
2018/06/06	28	11.83	14	11.96	12.10	14	6,550	0.21%
2018/06/05	2	11.00	6	11.32	11.00	-4	5,375	-0.07%
2018/06/04	1	10.45	5	10.55	10.65	-4	5,547	-0.07%
2018/06/01	6	11.04	4	10.88	10.65	2	6,029	0.03%
2018/05/31	0	0.00	2	10.55	10.55	-2	5,436	-0.04%
2018/05/30	0	0.00	4	9.87	9.94	-4	5,182	-0.08%
2018/05/29	0	0.00	4	9.62	9.63	-4	5,035	-0.08%
2018/05/24	3	9.16	3	9.31	9.29	0	5,217	0.00%
2018/05/07	4	9.06	3	9.08	8.86	1	7,109	0.01%
2018/04/27	3	8.30	0	0.00	8.30	3	8,571	0.04%
2018/04/24	1	8.52	0	0.00	8.41	1	8,593	0.01%
2018/04/23	0	0.00	0	8.67	8.68	0	8,600	0.00%
2018/04/11	53	9.42	53	9.47	9.31	0	8,965	0.00%
2018/04/09	3	9.33	0	0.00	9.30	3	8,911	0.03%
2018/04/02	2	9.62	0	0.00	9.62	2	8,871	0.02%
2018/03/21	76.1	10.09	76	10.13	10.00	0.1	8,875	0.00%
2018/03/20	70	10.11	70	9.94	9.90	0	8,769	0.00%
2018/03/15	0	0.00	1.7	10.22	10.20	-1.7	8,653	-0.02%
2018/03/12	3	10.35	1	10.35	10.30	2	8,410	0.02%
2018/03/08	6	10.32	5	10.05	10.05	1	8,080	0.01%
2018/03/07	3	9.80	23	10.09	10.15	-20	7,635	-0.26%
2018/03/06	0	0.00	10	9.28	9.27	-10	7,659	-0.13%
2018/03/05	10	9.58	2	9.34	9.31	8	7,890	0.10%
2018/03/02	0	0.00	1	9.49	9.40	-1	7,816	-0.01%
2018/03/01	2	9.09	5	9.32	9.55	-3	7,760	-0.04%
2018/02/23	0	0.00	5	9.10	9.21	-5	7,688	-0.07%
2018/02/22	0	0.00	6	8.77	8.97	-6	7,626	-0.08%
2018/02/12	1	8.19	0	0.00	8.21	1	7,613	0.01%
2018/02/08	3	8.44	0	0.00	8.45	3	7,520	0.04%
2018/02/07	5	8.71	3	8.90	8.64	2	7,487	0.03%
2018/02/06	6	8.83	3	8.69	8.51	3	7,579	0.04%
2018/02/02	4	9.80	0	0.00	9.61	4	7,551	0.05%
2018/02/01	7	10.06	12	10.00	9.85	-5	7,617	-0.07%
2018/01/31	8	10.33	8	10.18	10.10	0	7,394	0.00%
2018/01/30	19	10.91	0	0.00	10.40	19	7,169	0.26%
2018/01/29	21	10.67	11	10.97	11.05	10	6,499	0.15%
2018/01/26	3	10.10	27	9.69	10.05	-24	5,812	-0.41%
2018/01/25	103	9.59	103	9.45	9.27	0	5,358	0.00%	大買/大賣/
2018/01/24	0	0.00	2	9.35	9.36	-2	5,212	-0.04%
2018/01/23	2	9.16	10	9.23	9.20	-8	5,148	-0.16%
2018/01/08	3	9.32	3	9.60	9.28	0	7,609	0.00%
2018/01/05	0	0.00	8	9.39	9.36	-8	7,690	-0.10%
2018/01/03	0	0.00	3	9.15	9.07	-3	7,854	-0.04%