矽統 (2363)-中國信託-高雄券商分點個股進出

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
56.2
漲跌
▼1.9
漲幅
-3.27%
成交量
80,430張
產業
上市半導體類股
763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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/03	95.1	57.79	118.2	57.51	56.20	-23.1	35,684	-0.06%	大賣/
2024/05/02	95.1	59.94	78.5	59.56	58.10	16.6	34,469	0.05%
2024/04/30	200.1	62.86	218.3	62.27	61.80	-18.2	33,322	-0.05%	大買/大賣/
2024/04/29	278.1	65.63	176	63.88	61.90	102.1	31,505	0.32%	大買/大賣/鉅額交易
2024/04/26	25.2	71.67	12	71.28	68.60	13.2	29,997	0.04%
2024/04/25	12	71.49	24.1	71.72	72.60	-12.1	29,657	-0.04%
2024/04/24	33	68.03	7.2	68.70	70.00	25.8	29,439	0.09%
2024/04/23	11	63.05	11.2	62.77	64.50	-0.2	29,290	0.00%
2024/04/22	14.3	66.81	18.8	64.21	63.20	-4.4	29,103	-0.02%
2024/04/19	19.5	65.08	11.3	65.66	68.20	8.2	28,760	0.03%
2024/04/18	23.5	70.86	27.4	71.04	69.20	-4	28,176	-0.01%
2024/04/17	19.6	67.50	19	67.48	68.90	0.6	27,846	0.00%
2024/04/16	40.1	62.63	17.4	61.47	63.00	22.7	27,594	0.08%
2024/04/15	35	60.90	39.1	61.23	62.00	-4	27,808	-0.01%
2024/04/12	358.9	61.62	375	61.42	61.40	-16.1	27,415	-0.06%	大買/大賣/
2024/04/11	195.3	56.91	178.2	56.52	58.50	17.1	22,059	0.08%	大買/大賣/
2024/04/10	211.8	51.37	429.6	51.22	53.20	-217.7	19,819	-1.10%	大買/大賣/鉅額交易
2024/04/09	281.3	50.25	199.4	49.88	50.60	81.9	17,036	0.48%	大買/大賣/
2024/04/08	60	46.05	8.4	46.05	46.05	51.7	14,346	0.36%
2024/04/03	0	0.00	11	41.90	41.90	-11	14,281	-0.08%
2024/04/02	9	38.40	8	37.97	38.10	1	14,273	0.01%
2024/04/01	3	38.55	11	38.39	38.50	-8	14,494	-0.06%
2024/03/29	4	37.69	4	37.95	37.85	0	14,588	0.00%
2024/03/28	7	38.16	1	37.60	37.50	6	14,715	0.04%
2024/03/27	4	38.34	0	0.00	38.15	4	14,831	0.03%
2024/03/26	2	39.05	0	0.00	38.75	2	15,002	0.01%
2024/03/25	2	40.15	7	40.41	39.65	-5	15,320	-0.03%
2024/03/22	14	39.98	9.9	40.04	40.20	4.1	15,669	0.03%
2024/03/20	22	39.09	3	38.70	38.60	19	19,825	0.10%
2024/03/19	11	39.11	5	39.20	39.00	6	22,951	0.03%
2024/03/18	5	39.05	7	38.96	39.35	-2	23,371	-0.01%
2024/03/15	3	39.10	12.5	39.08	39.00	-9.5	23,636	-0.04%
2024/03/14	13.3	39.56	11	39.55	39.45	2.3	23,890	0.01%
2024/03/13	5	41.00	5	40.70	40.55	0	24,017	0.00%
2024/03/12	1	41.30	3	41.25	41.50	-2	24,233	-0.01%
2024/03/11	15.4	40.79	2	40.95	40.70	13.4	24,409	0.05%
2024/03/08	17	41.14	18	41.04	40.65	-1	24,725	0.00%
2024/03/07	5	41.84	86	41.82	41.65	-81	25,018	-0.32%
2024/03/06	11.4	43.28	13	43.05	43.00	-1.6	25,327	-0.01%
2024/03/05	8	43.49	25	43.59	43.60	-17	25,794	-0.07%
2024/03/04	20	44.51	23.5	44.42	43.35	-3.5	26,196	-0.01%
2024/03/01	16	43.54	20	43.72	43.60	-4	26,463	-0.02%
2024/02/29	59.4	43.17	62	43.14	43.05	-2.7	26,553	-0.01%
2024/02/27	325	45.53	174.5	45.14	43.80	150.5	26,962	0.56%	大買/大賣/鉅額交易
2024/02/26	29	45.53	28	45.27	45.85	1	26,527	0.00%
2024/02/23	18	43.34	21.2	43.06	42.70	-3.2	27,032	-0.01%
2024/02/22	5	44.27	3	44.53	44.00	2	27,709	0.01%
2024/02/21	5	44.13	10	44.19	44.00	-5	28,781	-0.02%
2024/02/20	17	44.09	17	44.10	43.50	0	29,589	0.00%
2024/02/19	14	44.38	12	44.58	44.30	2	30,259	0.01%
2024/02/16	55.1	44.31	95.3	44.89	44.95	-40.2	31,962	-0.13%
2024/02/15	4	43.86	70	43.43	43.70	-66	32,241	-0.20%
2024/02/05	26.2	41.21	22	40.95	40.85	4.2	32,947	0.01%
2024/02/02	42	42.30	32	41.93	41.70	10	34,557	0.03%
2024/02/01	8	42.38	23	42.45	42.70	-15	36,936	-0.04%
2024/01/31	26.1	41.48	29	41.49	41.40	-2.9	38,751	-0.01%
2024/01/30	2	42.05	3.5	41.94	41.85	-1.5	39,939	0.00%
2024/01/29	2	42.15	0	0.00	42.30	2	41,821	0.00%
2024/01/26	3	42.20	7	42.93	42.15	-4	45,394	-0.01%
2024/01/25	2	42.98	15	43.36	43.15	-13	45,917	-0.03%
2024/01/24	9.3	43.62	9	43.41	43.35	0.3	46,101	0.00%
2024/01/23	24	43.84	35	44.15	43.85	-11	46,247	-0.02%
2024/01/22	78.5	43.99	79	44.28	44.15	-0.5	46,243	0.00%
2024/01/19	2	42.15	5	41.75	42.25	-3	46,066	-0.01%
2024/01/18	23	41.66	22	41.39	41.30	1	46,109	0.00%
2024/01/17	45	41.81	37.1	41.68	42.25	7.9	46,249	0.02%
2024/01/16	24	41.86	24	41.99	41.65	0	46,486	0.00%
2024/01/15	9	42.60	6	42.92	42.50	3	46,682	0.01%
2024/01/12	10	42.86	49	42.65	42.55	-39	47,017	-0.08%
2024/01/11	24	43.13	36	43.33	43.65	-12	47,501	-0.03%
2024/01/10	26	42.21	24	42.38	43.20	2	48,193	0.00%
2024/01/09	58.2	42.44	55.3	41.76	41.60	2.9	52,678	0.01%
2024/01/08	4.1	44.98	6	45.16	44.80	-1.9	55,091	0.00%
2024/01/05	31	45.77	26	45.53	45.25	5	60,292	0.01%
2024/01/04	9	46.17	2	46.30	45.70	7	63,654	0.01%
2024/01/03	29	46.22	33	46.32	46.65	-4	65,226	-0.01%
2024/01/02	9	45.20	5	45.16	45.15	4	65,954	0.01%
2023/12/29	0	0.00	10.1	45.47	45.60	-10.1	66,789	-0.02%
2023/12/28	5	46.01	1	45.90	45.65	4	67,321	0.01%
2023/12/27	16	46.68	10	46.49	46.35	6	67,758	0.01%
2023/12/26	12	45.93	2.2	45.95	45.85	9.8	68,886	0.01%
2023/12/25	5	46.09	11	45.89	45.60	-6	70,021	-0.01%
2023/12/22	11	46.29	25.1	46.28	46.05	-14.1	70,595	-0.02%
2023/12/21	24.3	46.53	6	46.53	46.40	18.3	71,691	0.03%
2023/12/20	14	47.33	20.3	47.34	47.45	-6.3	72,703	-0.01%
2023/12/19	14	46.66	11	46.57	46.90	3	73,667	0.00%
2023/12/18	30	46.49	48	46.73	46.20	-18	74,138	-0.02%
2023/12/15	317.3	50.07	191.7	49.07	47.50	125.6	74,603	0.17%	大買/大賣/鉅額交易
2023/12/14	132.4	51.08	295	51.24	52.00	-162.6	72,209	-0.23%	大買/大賣/鉅額交易
2023/12/13	19	46.47	18	46.34	47.35	1	71,735	0.00%
2023/12/12	25	45.79	9	46.21	45.35	16	73,351	0.02%
2023/12/11	8	45.59	20	45.88	46.00	-12	74,654	-0.02%
2023/12/08	12	45.03	9	44.91	44.85	3	75,374	0.00%
2023/12/07	41	45.38	33.2	45.19	44.90	7.8	76,947	0.01%
2023/12/06	9.1	46.02	10	46.21	45.80	-0.9	79,140	0.00%
2023/12/05	15.3	46.10	12	46.01	45.85	3.3	80,470	0.00%
2023/12/04	55.1	48.24	84	48.64	47.40	-29	81,221	-0.04%
2023/12/01	57	48.63	74	48.92	48.30	-17	83,022	-0.02%
2023/11/30	33	48.17	15	48.26	48.50	18	84,404	0.02%
2023/11/29	57.3	48.17	18.1	48.32	48.00	39.2	85,866	0.05%
2023/11/28	28.4	47.54	36.5	47.67	48.40	-8.1	89,205	-0.01%
2023/11/27	45.4	46.72	62	46.75	46.10	-16.6	90,643	-0.02%
2023/11/24	47.5	47.68	32	47.85	47.00	15.5	93,327	0.02%
2023/11/22	57.2	50.46	96.4	50.54	50.30	-39.2	96,878	-0.04%
2023/11/21	57	50.09	86	50.43	49.35	-29	98,689	-0.03%
2023/11/20	180.1	49.95	168.5	50.14	49.60	11.6	102,740	0.01%	大買/大賣/
2023/11/17	70	49.09	79	49.05	49.00	-9	103,925	-0.01%
2023/11/16	71.2	48.08	90.1	48.10	48.50	-19	105,989	-0.02%
2023/11/15	167	48.15	130.3	48.04	48.15	36.7	107,828	0.03%	大買/大賣/
2023/11/14	58	46.09	63	46.04	45.70	-5	109,022	0.00%
2023/11/13	61	45.11	95	44.93	45.40	-34	109,394	-0.03%
2023/11/10	64.2	45.17	84	45.25	45.10	-19.8	109,625	-0.02%
2023/11/09	182	45.35	145	45.75	44.15	37	109,470	0.03%	大買/大賣/
2023/11/08	348.7	49.75	295.4	49.45	49.00	53.3	108,731	0.05%	大買/大賣/
2023/11/07	85	53.61	92	53.81	52.80	-7	107,853	-0.01%
2023/11/06	130	52.12	156	51.94	53.70	-26	107,781	-0.02%	大買/大賣/
2023/11/03	326.1	55.64	292.6	55.33	52.30	33.5	106,883	0.03%	大買/大賣/
2023/11/02	111.1	55.86	36	56.96	58.10	75.1	103,784	0.07%	大買/
2023/11/01	12	51.55	22	51.07	53.40	-10	103,252	-0.01%
2023/10/31	7.5	50.70	127	50.72	49.80	-119.5	103,057	-0.12%	大賣/鉅額交易
2023/10/30	83	51.47	8	50.96	51.60	75	103,103	0.07%
2023/10/27	18.1	51.60	19.4	50.71	50.00	-1.3	103,762	0.00%
2023/10/26	5.2	52.46	5	52.50	51.70	0.2	103,820	0.00%
2023/10/25	15.7	53.70	46.4	52.96	53.00	-30.7	103,793	-0.03%
2023/10/24	17	52.08	8.3	51.48	51.90	8.7	103,586	0.01%
2023/10/23	5.1	54.18	6.5	54.44	54.00	-1.4	103,079	0.00%
2023/10/20	73.4	53.34	61	53.03	53.70	12.4	102,750	0.01%
2023/10/19	65.2	51.27	29.8	50.62	53.40	35.4	102,321	0.03%
2023/10/18	30.3	51.46	49.6	51.24	49.50	-19.3	101,714	-0.02%
2023/10/17	258	52.67	265.7	53.58	54.10	-7.7	100,798	-0.01%	大買/大賣/
2023/10/16	275.6	48.60	329.7	48.97	49.95	-54.1	96,026	-0.06%	大買/大賣/
2023/10/13	253.2	45.91	250	46.44	47.70	3.2	92,963	0.00%	大買/大賣/
2023/10/12	136	43.49	159.9	44.39	44.95	-23.9	87,730	-0.03%	大買/大賣/
2023/10/11	42	39.09	158	39.75	40.90	-116	84,240	-0.14%	大賣/鉅額交易
2023/10/06	80	37.83	69.2	38.34	37.20	10.8	82,489	0.01%
2023/10/05	37.1	37.94	58	38.01	37.95	-20.9	81,453	-0.03%
2023/10/04	20	37.10	28	36.83	37.35	-8	80,502	-0.01%
2023/10/03	59	36.43	16.1	36.55	36.40	42.9	79,845	0.05%
2023/10/02	148	37.65	41	37.38	36.50	107	79,262	0.13%	大買/鉅額交易
2023/09/28	169.5	38.21	130.4	38.29	37.75	39.1	77,939	0.05%	大買/大賣/
2023/09/27	75	37.56	86	37.67	38.00	-11	76,725	-0.01%
2023/09/26	46	37.67	42	37.77	37.35	4	75,989	0.01%
2023/09/25	122.1	37.64	114.8	37.68	37.70	7.3	74,687	0.01%	大買/大賣/
2023/09/22	61.2	36.61	94	37.07	37.55	-32.8	73,425	-0.04%
2023/09/21	94.3	36.77	71	36.63	36.60	23.3	72,061	0.03%
2023/09/20	94.2	36.70	99	36.94	36.70	-4.8	71,159	-0.01%
2023/09/19	104.3	36.96	134.3	36.86	37.20	-30.1	70,097	-0.04%	大買/大賣/
2023/09/18	268.4	37.14	167	37.41	36.05	101.4	68,715	0.15%	大買/大賣/鉅額交易
2023/09/15	140.7	38.49	202	38.68	38.90	-61.3	66,004	-0.09%	大買/大賣/
2023/09/14	122	36.81	146.3	36.74	37.55	-24.3	63,884	-0.04%	大買/大賣/
2023/09/13	139	35.63	137.2	35.46	36.10	1.8	62,170	0.00%	大買/大賣/
2023/09/12	153	35.53	268.8	35.28	34.85	-115.8	61,057	-0.19%	大買/大賣/鉅額交易
2023/09/11	298	37.98	143	37.58	36.40	155	59,194	0.26%	大買/大賣/鉅額交易
2023/09/08	70	37.31	72.3	37.27	37.80	-2.3	56,743	0.00%
2023/09/07	128	36.87	167	36.92	37.20	-39	55,150	-0.07%	大買/大賣/
2023/09/06	253	37.30	175.3	37.13	36.45	77.8	53,971	0.14%	大買/大賣/
2023/09/05	138	35.88	156	36.05	36.60	-18	51,580	-0.03%	大買/大賣/
2023/09/04	117.2	36.35	149.5	36.24	35.85	-32.3	49,640	-0.07%	大買/大賣/
2023/09/01	262.7	37.48	247.9	37.83	37.80	14.8	47,580	0.03%	大買/大賣/
2023/08/31	161	34.90	128.1	35.07	35.50	32.9	43,695	0.08%	大買/大賣/
2023/08/30	134	34.11	193.3	34.26	34.45	-59.3	41,668	-0.14%	大買/大賣/
2023/08/29	240	34.42	196.1	34.35	33.60	43.9	38,568	0.11%	大買/大賣/
2023/08/28	115	33.96	113.6	33.68	33.45	1.4	34,809	0.00%	大買/大賣/
2023/08/25	271.6	34.13	262.2	34.26	33.70	9.4	33,163	0.03%	大買/大賣/
2023/08/24	291.4	34.39	232.8	34.24	34.30	58.6	30,072	0.19%	大買/大賣/
2023/08/23	101.4	31.92	135.2	32.05	33.00	-33.8	25,165	-0.13%	大買/大賣/
2023/08/22	117	30.16	99.6	30.09	30.00	17.4	22,764	0.08%	大買/
2023/08/21	229	27.92	316	27.79	29.00	-87	19,741	-0.44%	大買/大賣/
2023/08/18	246.7	27.22	162.9	27.25	26.40	83.8	16,996	0.49%	大買/大賣/
2023/08/17	78.1	25.44	104.8	25.59	26.40	-26.7	13,919	-0.19%	大賣/
2023/08/16	58	24.39	29.4	24.41	24.00	28.6	12,651	0.23%
2023/08/15	52	25.84	70.1	25.69	25.70	-18.1	11,336	-0.16%
2023/08/14	73	25.14	93	25.67	25.75	-20	9,722	-0.21%
2023/08/11	102	23.26	135.1	23.77	24.00	-33.1	7,896	-0.42%	大買/大賣/
2023/08/10	56.7	23.27	43.6	23.17	23.25	13.1	6,754	0.19%
2023/08/09	34	21.78	54	21.55	22.45	-20	5,538	-0.36%
2023/08/08	60	20.91	58	20.98	21.30	2	4,467	0.04%
2023/08/07	3	19.53	3	19.17	19.50	0	3,922	0.00%
2023/08/04	0	0.00	2	19.30	19.35	-2	3,829	-0.05%
2023/08/02	15	19.91	10	19.99	19.50	5	3,726	0.13%
2023/08/01	83.5	20.66	62.1	20.37	20.40	21.4	3,400	0.63%
2023/07/31	3	19.93	23	20.04	20.20	-20	2,502	-0.80%
2023/07/28	9	18.66	4	18.44	18.40	5	2,135	0.23%
2023/07/27	0	0.00	3	17.72	17.95	-3	1,965	-0.15%
2023/07/25	0	0.00	3	17.10	17.05	-3	1,870	-0.16%
2023/07/24	7	16.86	0	0.00	16.80	7	1,855	0.38%
2023/07/20	2	17.28	0	0.00	17.25	2	1,839	0.11%
2023/07/19	1	17.65	1	18.15	17.65	0	1,814	0.00%
2023/07/18	10	18.44	5.1	18.15	18.00	4.9	1,774	0.28%
2023/07/17	1	17.10	12	17.82	18.40	-11	1,632	-0.67%
2023/07/14	2.2	16.73	0	0.00	16.75	2.2	1,578	0.14%
2023/07/13	3.1	16.77	6	16.84	16.70	-2.9	1,575	-0.18%
2023/07/12	1.1	16.85	6	16.93	16.90	-4.9	1,568	-0.31%
2023/07/10	2	17.20	0.1	17.40	17.30	1.9	1,534	0.12%
2023/07/07	2	17.50	2	17.40	17.55	0	1,529	0.00%
2023/07/06	2	18.75	12.1	18.55	18.55	-10.1	1,457	-0.69%
2023/07/05	25	18.83	3.4	18.88	18.85	21.6	1,370	1.57%
2023/07/04	0	0.00	1	18.45	18.55	-1	1,278	-0.08%
2023/06/28	0	0.00	0.2	18.10	18.00	-0.2	1,222	-0.02%
2023/06/21	0	0.00	7	18.50	18.50	-7	1,212	-0.58%
2023/06/20	0	0.00	2	18.25	18.25	-2	1,181	-0.17%
2023/06/19	0	0.00	1	18.40	18.35	-1	1,202	-0.08%
2023/06/16	0	0.00	5	18.29	18.35	-5	1,212	-0.41%
2023/06/15	1	18.15	1	18.10	18.25	0	1,202	0.00%
2023/06/14	1	18.35	2.2	18.37	18.30	-1.2	1,220	-0.10%
2023/06/13	0	0.00	0	17.85	17.85	0	1,152	0.00%
2023/06/09	1	17.85	0	0.00	17.85	1	1,153	0.09%
2023/06/08	1	17.80	0	0.00	17.80	1	1,167	0.09%
2023/06/07	0	0.00	3	18.00	17.90	-3	1,197	-0.25%
2023/06/02	1	17.70	0	0.00	17.70	1	1,290	0.08%
2023/06/01	0	0.00	0.1	17.65	17.70	-0.1	1,319	-0.01%
2023/05/31	1	17.75	0	0.00	17.65	1	1,395	0.07%
2023/05/24	0	0.00	2	17.63	17.70	-2	1,663	-0.12%
2023/05/22	1	17.45	0	0.00	17.45	1	1,692	0.06%
2023/05/19	0	0.00	20	17.50	17.45	-20	1,700	-1.18%
2023/05/18	0	0.00	1	17.60	17.65	-1	1,697	-0.06%
2023/05/17	0	0.00	5	17.50	17.45	-5	1,690	-0.30%
2023/05/12	0.1	17.25	0	0.00	17.15	0.1	1,722	0.01%
2023/05/11	5	17.11	0	0.00	17.05	5	1,748	0.29%
2023/05/09	2	17.20	0	0.00	17.20	2	1,795	0.11%
2023/05/08	3	17.42	0	0.00	17.35	3	1,812	0.17%
2023/05/04	1	17.45	0	0.00	17.45	1	2,097	0.05%
2023/05/03	0	0.00	1.1	17.45	17.50	-1.1	2,119	-0.05%
2023/04/27	1.1	17.45	0	0.00	17.40	1.1	2,179	0.05%
2023/04/21	0	0.00	2	17.80	17.65	-2	2,174	-0.09%
2023/04/20	0	0.00	2.4	18.10	17.90	-2.4	2,181	-0.11%
2023/04/19	2	18.18	5.1	18.05	18.05	-3.1	2,202	-0.14%
2023/04/17	2	18.53	0	0.00	18.50	2	2,164	0.09%
2023/04/14	1	18.60	0	0.00	18.60	1	2,173	0.05%
2023/04/10	0	0.00	4	18.85	18.75	-4	2,272	-0.18%
2023/04/07	1.1	18.80	1	18.80	18.80	0.1	2,382	0.00%
2023/04/06	3	18.68	0	0.00	18.70	3	2,377	0.13%
2023/03/31	1	18.75	0	0.00	18.80	1	2,378	0.04%
2023/03/30	3	18.70	1	18.75	18.65	2	2,381	0.08%
2023/03/28	20	18.70	3	18.85	18.60	17	2,393	0.71%
2023/03/24	0	0.00	2	18.90	18.90	-2	2,411	-0.08%
2023/03/22	2	18.85	0	0.00	18.90	2	2,514	0.08%
2023/03/21	1	18.85	0	0.00	18.90	1	2,501	0.04%
2023/03/20	0	0.00	10	18.80	18.75	-10	2,493	-0.40%
2023/03/17	0	0.00	6	18.63	18.75	-6	2,500	-0.24%
2023/03/16	2	18.20	2	18.45	18.10	0	2,482	0.00%
2023/03/15	2	18.45	0.4	18.30	18.40	1.6	2,485	0.07%
2023/03/10	1	18.65	6	18.56	18.55	-5	2,519	-0.20%
2023/03/09	15	19.10	2	19.05	18.90	13	2,567	0.51%
2023/03/08	2	18.85	0	0.00	18.90	2	2,646	0.08%
2023/03/07	1	18.55	3	18.78	18.80	-2	2,610	-0.08%
2023/03/06	1	18.90	43.9	18.81	18.75	-42.9	2,578	-1.66%
2023/03/03	18	18.64	2.4	18.76	18.70	15.6	2,542	0.61%
2023/03/02	2	18.48	10	18.45	18.50	-8	2,473	-0.32%
2023/03/01	0.1	18.40	0	0.00	18.40	0.1	2,456	0.00%
2023/02/24	10.6	18.63	1	18.50	18.45	9.6	2,439	0.39%
2023/02/23	3	18.45	9	18.35	18.80	-6	2,341	-0.26%
2023/02/22	1	17.90	0	0.00	17.85	1	2,203	0.05%
2023/02/20	0	0.00	1	18.15	18.15	-1	2,224	-0.04%
2023/02/16	0	0.00	0.1	17.70	17.80	-0.1	2,274	0.00%
2023/02/15	0	0.00	1	17.70	17.65	-1	2,368	-0.04%
2023/02/13	1	17.45	0	0.00	17.55	1	2,472	0.04%
2023/02/10	0	0.00	1	17.65	17.60	-1	2,507	-0.04%
2023/02/08	1	18.25	1.3	18.28	18.25	-0.3	2,557	-0.01%
2023/02/06	0	0.00	3	17.85	17.85	-3	2,516	-0.12%
2023/02/03	11	18.42	8	18.04	18.10	3	2,512	0.12%
2023/02/02	6	18.20	5	18.16	18.45	1	2,443	0.04%
2023/02/01	1	17.35	0.4	17.30	17.35	0.6	2,258	0.03%
2023/01/31	0	0.00	1	17.15	17.30	-1	2,247	-0.04%
2023/01/30	10	17.10	2	17.20	17.15	8	2,226	0.36%
2023/01/17	0	0.00	1	16.70	16.70	-1	2,192	-0.05%
2023/01/13	0	0.00	0.1	16.55	16.50	-0.1	2,209	0.00%
2023/01/11	0	0.00	1	16.90	16.90	-1	2,217	-0.05%
2023/01/09	0	0.00	1.2	16.94	16.85	-1.2	2,240	-0.05%
2023/01/04	1	16.50	1	16.45	16.60	0	2,282	0.00%
2023/01/03	0	0.00	5	16.25	16.20	-5	2,273	-0.22%
2022/12/30	0.1	16.35	0	0.00	16.25	0.1	2,272	0.00%
2022/12/29	3	16.25	1	16.30	16.25	2	2,268	0.09%
2022/12/28	2	16.75	2	16.78	16.60	0	2,261	0.00%
2022/12/27	0	0.00	5.2	16.77	16.80	-5.2	2,197	-0.24%
2022/12/26	0	0.00	0.2	15.95	15.90	-0.2	2,089	-0.01%
2022/12/23	1	15.80	1	15.95	15.95	0	2,111	0.00%
2022/12/22	1	16.10	0	0.00	16.10	1	2,121	0.05%
2022/12/20	6	15.75	0	0.00	15.70	6	2,155	0.28%
2022/12/19	1	16.15	0	0.00	16.10	1	2,157	0.05%
2022/12/16	1	16.50	0	0.00	16.60	1	2,147	0.05%
2022/12/15	1	16.85	0	0.00	16.90	1	2,136	0.05%
2022/12/14	3	17.00	1	17.05	17.05	2	2,130	0.09%
2022/12/13	0.9	16.60	0	0.00	16.60	0.9	2,012	0.04%
2022/12/07	0	0.00	5	16.56	16.70	-5	2,019	-0.25%
2022/12/06	4	17.06	0	0.00	16.95	4	2,003	0.20%
2022/12/05	1	17.60	2	17.75	17.55	-1	1,984	-0.05%
2022/12/01	0	0.00	2	17.80	17.65	-2	1,981	-0.10%
2022/11/30	5.8	17.71	0	0.00	17.85	5.8	1,926	0.30%
2022/11/24	1	16.85	0.1	17.00	17.00	0.9	1,848	0.05%
2022/11/21	0	0.00	4	16.79	16.75	-4	1,881	-0.21%
2022/11/17	0	0.00	2	16.95	17.10	-2	2,012	-0.10%
2022/11/16	2.2	17.05	2.2	16.90	16.95	0	2,135	0.00%
2022/11/15	5	17.17	1	17.25	17.15	4	2,192	0.18%
2022/11/14	0	0.00	3	16.80	16.80	-3	2,184	-0.14%
2022/11/11	3	16.82	3	17.15	16.65	0	2,209	0.00%
2022/11/09	8	16.35	5	16.45	16.40	3	2,258	0.13%
2022/11/08	1	16.05	0	0.00	16.05	1	2,340	0.04%
2022/11/07	0	0.00	5	16.00	16.25	-5	2,359	-0.21%
2022/11/04	6	15.68	1	15.55	15.75	5	2,371	0.21%
2022/11/02	0	0.00	6	15.62	15.55	-6	2,456	-0.24%
2022/10/31	0	0.00	1	15.25	15.20	-1	2,460	-0.04%
2022/10/28	1	14.90	1	14.95	14.95	0	2,460	0.00%
2022/10/27	0	0.00	6.8	15.16	15.20	-6.8	2,455	-0.28%
2022/10/25	1	15.05	0	0.00	15.05	1	2,467	0.04%
2022/10/21	9	15.07	0	0.00	15.05	9	2,479	0.36%
2022/10/20	1	15.10	0	0.00	15.20	1	2,493	0.04%
2022/10/19	5	15.83	1	15.60	15.55	4	2,502	0.16%
2022/10/18	0	0.00	1	15.70	15.75	-1	2,506	-0.04%
2022/10/17	1	15.05	0	0.00	15.45	1	2,509	0.04%
2022/10/14	0	0.00	3.1	15.42	15.55	-3.1	2,555	-0.12%
2022/10/13	2	15.33	2	15.60	14.85	0	2,557	0.00%
2022/10/12	2.6	15.85	0.1	15.85	15.70	2.5	2,536	0.10%
2022/10/11	1	16.45	2	16.25	16.15	-1	2,555	-0.04%
2022/10/05	2	17.30	0	0.00	17.35	2	2,606	0.08%
2022/10/04	0	0.00	3	17.20	17.20	-3	2,616	-0.11%
2022/09/30	4.3	16.61	0.2	16.56	16.80	4.1	2,643	0.16%
2022/09/29	2	16.83	0.1	17.05	16.80	1.9	2,669	0.07%
2022/09/28	4	16.91	2	16.70	16.60	2	2,681	0.07%
2022/09/26	7	17.75	4.3	17.69	17.70	2.7	2,700	0.10%
2022/09/21	2.6	18.52	1	18.50	18.40	1.6	2,787	0.06%
2022/09/20	1	18.75	1	18.75	18.75	0	2,800	0.00%
2022/09/16	3	19.05	0	0.00	18.90	3	2,833	0.11%
2022/09/15	0	0.00	2	19.63	19.35	-2	2,863	-0.07%
2022/09/14	0	0.00	1	18.85	18.85	-1	2,857	-0.03%
2022/09/12	1	19.10	0	0.00	19.00	1	2,923	0.03%
2022/09/08	3	18.67	0	0.00	18.60	3	2,948	0.10%
2022/09/07	1	18.50	0	0.00	18.45	1	2,957	0.03%
2022/09/06	4	19.01	0	0.00	18.85	4	2,947	0.14%
2022/09/05	2	19.43	0	0.00	19.30	2	2,946	0.07%
2022/09/02	1	20.10	0	0.00	19.90	1	2,952	0.03%
2022/08/31	0	0.00	1	20.05	20.15	-1	2,949	-0.03%
2022/08/30	3	20.15	0	0.00	20.25	3	2,952	0.10%
2022/08/29	2	20.03	0	0.00	20.00	2	2,947	0.07%
2022/08/25	7	20.54	0	0.00	20.55	7	2,941	0.24%
2022/08/24	4	20.85	3	20.70	20.45	1	2,934	0.03%
2022/08/23	3	23.78	11	23.77	23.70	-8	2,825	-0.28%
2022/08/22	2	23.80	0	0.00	23.90	2	2,700	0.07%
2022/08/19	20	23.63	0	0.00	23.70	20	2,623	0.76%
2022/08/18	5	23.42	5	23.45	23.50	0	2,578	0.00%
2022/08/17	1	23.45	2	23.45	23.35	-1	2,544	-0.04%
2022/08/16	3	22.88	2	22.95	23.05	1	2,493	0.04%
2022/08/15	1	22.90	4.1	22.75	22.95	-3.1	2,403	-0.13%
2022/08/12	1	21.60	0	0.00	21.80	1	2,242	0.04%
2022/08/11	1	20.90	0	0.00	21.20	1	2,207	0.05%
2022/08/10	0	0.00	10	20.75	20.80	-10	2,152	-0.46%
2022/08/08	0	0.00	8.4	19.75	19.90	-8.4	2,104	-0.40%
2022/08/05	3	19.75	3	19.90	19.90	0	2,122	0.00%
2022/07/26	1	19.50	0	0.00	19.45	1	2,161	0.05%
2022/07/25	1	19.80	3	20.00	20.00	-2	2,177	-0.09%
2022/07/21	3	20.35	5	20.36	20.30	-2	2,374	-0.08%
2022/07/18	0	0.00	3	19.60	19.70	-3	2,354	-0.13%
2022/07/15	0	0.00	4	19.13	19.20	-4	2,321	-0.17%
2022/07/14	0	0.00	1	18.90	18.90	-1	2,305	-0.04%
2022/07/12	6	18.13	0	0.00	17.90	6	2,284	0.26%
2022/07/08	0	0.00	5	19.20	19.25	-5	2,266	-0.22%
2022/07/07	1	18.30	6	18.63	18.85	-5	2,253	-0.22%
2022/07/06	10	18.33	1	18.00	18.00	9	2,235	0.40%
2022/07/05	3	18.20	2	18.60	18.60	1	2,251	0.04%
2022/07/04	1	18.40	0	0.00	18.00	1	2,235	0.04%
2022/07/01	1	18.30	0	0.00	18.30	1	2,228	0.04%
2022/06/30	1	19.25	1	19.50	19.20	0	2,182	0.00%
2022/06/27	1	20.95	1	20.80	20.85	0	2,160	0.00%
2022/06/24	1	20.30	0	0.00	20.30	1	2,159	0.05%
2022/06/23	0	0.00	10	20.30	20.45	-10	2,159	-0.46%
2022/06/22	0	0.00	11	21.60	21.15	-11	2,131	-0.52%
2022/06/21	4	21.76	3.4	21.36	21.90	0.6	2,141	0.03%
2022/06/17	0	0.00	31	22.10	21.85	-31	2,188	-1.42%
2022/06/16	2	23.05	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	0.7	23.10	0	0.00	22.95	0.7	2,416	0.03%
2022/06/10	1	23.55	2	23.60	23.55	-1	2,457	-0.04%
2022/06/08	3	23.57	1	23.50	23.45	2	2,771	0.07%
2022/06/06	1	23.55	0	0.00	23.50	1	2,853	0.04%
2022/06/02	2	23.45	0	0.00	23.30	2	2,901	0.07%
2022/06/01	0	0.00	1	23.40	23.40	-1	2,941	-0.03%
2022/05/31	2	23.15	0	0.00	23.15	2	2,938	0.07%
2022/05/30	1	23.10	0	0.00	23.10	1	2,971	0.03%
2022/05/27	0	0.00	10	22.90	22.85	-10	3,005	-0.33%
2022/05/26	0	0.00	2	22.95	22.85	-2	3,070	-0.07%
2022/05/24	0	0.00	3	23.10	22.95	-3	3,177	-0.09%
2022/05/23	3	23.32	0	0.00	23.25	3	3,180	0.09%
2022/05/20	3	23.33	2	23.30	23.35	1	3,205	0.03%
2022/05/19	3	23.38	6	22.90	23.45	-3	3,219	-0.09%
2022/05/18	9	23.32	0	0.00	23.40	9	3,233	0.28%
2022/05/17	0	0.00	1	22.90	23.05	-1	3,238	-0.03%
2022/05/16	5	22.60	1	22.80	22.50	4	3,251	0.12%
2022/05/12	25	22.60	0	0.00	21.95	25	3,316	0.75%
2022/05/11	1	22.65	0	0.00	22.55	1	3,308	0.03%
2022/05/10	0	0.00	0.2	22.20	22.65	-0.2	3,336	-0.01%
2022/05/03	3.2	22.21	0	0.00	22.20	3.2	3,606	0.09%
2022/04/28	1	23.25	3	22.72	22.45	-2	3,647	-0.05%
2022/04/27	1	21.25	0	0.00	21.65	1	3,490	0.03%
2022/04/26	3	22.00	0	0.00	22.00	3	3,466	0.09%
2022/04/25	2	22.38	0	0.00	22.05	2	3,516	0.06%
2022/04/22	1	23.20	0	0.00	23.15	1	3,589	0.03%
2022/04/21	0	0.00	3	23.73	23.60	-3	3,624	-0.08%
2022/04/20	2	23.38	0	0.00	23.50	2	3,669	0.05%
2022/04/18	0	0.00	3	23.05	23.25	-3	3,769	-0.08%
2022/04/14	0	0.00	1	23.65	23.60	-1	3,921	-0.03%
2022/04/13	0	0.00	1	23.65	23.65	-1	3,976	-0.03%
2022/04/12	7	22.95	2	23.05	22.90	5	4,020	0.12%
2022/04/11	4	23.14	0	0.00	22.90	4	4,088	0.10%
2022/04/08	1	23.50	1	23.45	23.60	0	4,183	0.00%
2022/04/07	4	23.80	3	23.65	23.35	1	4,381	0.02%
2022/04/06	0	0.00	0.2	23.90	23.95	-0.2	4,413	0.00%
2022/04/01	0	0.00	1	24.00	24.05	-1	4,544	-0.02%
2022/03/31	6	24.25	0	0.00	24.10	6	4,612	0.13%
2022/03/30	0	0.00	7.6	24.41	24.35	-7.6	4,684	-0.16%
2022/03/28	0	0.00	1.2	24.16	24.20	-1.2	4,746	-0.03%
2022/03/25	3	24.15	3	24.30	24.10	0	4,776	0.00%
2022/03/24	4	24.05	1	24.05	24.30	3	4,797	0.06%
2022/03/23	0	0.00	2	24.50	24.35	-2	4,820	-0.04%
2022/03/22	0	0.00	3	24.25	24.35	-3	4,868	-0.06%
2022/03/21	2.3	24.18	1	24.10	24.15	1.3	4,892	0.03%
2022/03/18	3	24.03	4	23.99	24.05	-1	4,873	-0.02%
2022/03/17	4	23.93	0.2	23.95	23.90	3.8	4,886	0.08%
2022/03/16	2	23.60	0	0.00	23.60	2	4,945	0.04%
2022/03/15	0	0.00	1	23.40	23.35	-1	5,048	-0.02%
2022/03/14	3	23.95	7	23.96	24.00	-4	5,213	-0.08%
2022/03/11	5	23.39	7	23.11	23.40	-2	5,234	-0.04%
2022/03/10	0	0.00	4	22.63	22.55	-4	5,241	-0.08%
2022/03/09	7	22.11	18	21.96	22.10	-11	5,490	-0.20%
2022/03/08	11	21.71	3	21.35	21.30	8	6,100	0.13%
2022/03/07	1	22.20	1	22.20	22.20	0	6,536	0.00%
2022/03/04	1	23.05	0.1	23.15	23.00	0.9	6,816	0.01%
2022/03/03	1	23.35	9	23.39	23.30	-8	6,976	-0.11%
2022/03/02	2	22.68	0	0.00	23.20	2	7,202	0.03%
2022/03/01	0.1	23.00	2	22.88	23.10	-1.9	7,282	-0.03%
2022/02/25	2	22.25	7	22.30	22.15	-5	7,324	-0.07%
2022/02/24	4.6	22.28	5	22.17	21.95	-0.4	7,603	-0.01%
2022/02/23	0	0.00	1	22.75	22.90	-1	7,994	-0.01%
2022/02/22	1	22.90	0	0.00	22.75	1	9,730	0.01%
2022/02/21	4	23.23	6	23.23	23.25	-2	9,920	-0.02%
2022/02/18	3	23.05	2	23.15	23.20	1	10,370	0.01%
2022/02/17	1	23.45	31	23.35	23.30	-30	10,630	-0.28%
2022/02/16	3	23.35	8	23.39	23.35	-5	10,815	-0.05%
2022/02/14	6.3	23.06	3	22.90	22.80	3.3	11,312	0.03%
2022/02/11	3	23.65	0	0.00	23.80	3	11,390	0.03%
2022/02/10	2	23.80	2	24.20	23.85	0	11,848	0.00%
2022/02/09	3	23.98	3	23.85	23.95	0	12,061	0.00%
2022/02/08	2.2	23.08	3	23.20	23.35	-0.8	12,303	-0.01%
2022/02/07	1.5	22.33	2	22.35	22.80	-0.5	12,341	0.00%
2022/01/26	6	22.29	5.2	22.41	22.35	0.8	12,459	0.01%
2022/01/25	2	23.03	2	22.83	22.80	0	12,781	0.00%
2022/01/24	4	23.29	0	0.00	23.20	4	12,900	0.03%
2022/01/21	1	23.95	2	23.95	23.75	-1	12,988	-0.01%
2022/01/20	1	24.15	1.1	24.15	24.30	-0.1	13,139	0.00%
2022/01/19	0	0.00	2	24.15	24.15	-2	13,346	-0.01%
2022/01/18	7	24.69	2	24.65	24.50	5	13,490	0.04%
2022/01/17	7	24.63	6	24.63	24.70	1	13,597	0.01%
2022/01/14	2	23.98	1	24.40	24.05	1	13,645	0.01%
2022/01/13	3	24.30	3	24.23	24.35	0	13,738	0.00%
2022/01/12	3	23.97	1	24.15	23.90	2	13,806	0.01%
2022/01/11	7	23.92	13	24.07	23.85	-6	13,874	-0.04%
2022/01/10	4.3	24.29	2	24.40	24.20	2.3	13,892	0.02%
2022/01/07	8	24.49	10	24.76	24.45	-2	14,101	-0.01%
2022/01/06	7	24.84	3	24.88	24.90	4	14,100	0.03%
2022/01/05	4	25.19	6	25.43	25.20	-2	14,173	-0.01%
2022/01/04	4	25.48	5	25.65	25.30	-1	14,227	-0.01%
2022/01/03	8	25.79	1	25.80	25.75	7	14,271	0.05%
2021/12/30	6	26.18	15.4	26.17	26.30	-9.4	14,351	-0.07%
2021/12/29	0	0.00	1	25.90	25.90	-1	14,346	-0.01%
2021/12/28	6	26.03	23.6	26.10	25.80	-17.6	14,537	-0.12%
2021/12/27	7	25.69	2	25.78	25.80	5	14,593	0.03%
2021/12/24	13	25.64	2.1	25.79	25.50	10.9	14,676	0.07%
2021/12/23	2	25.55	12	25.57	25.50	-10	14,750	-0.07%
2021/12/22	8	25.54	4	25.55	25.25	4	14,909	0.03%
2021/12/21	11	25.26	24	25.31	25.20	-13	14,934	-0.09%
2021/12/20	2	25.10	0.6	25.20	25.10	1.4	14,974	0.01%
2021/12/17	6	25.23	0	0.00	25.20	6	15,111	0.04%
2021/12/16	3	25.73	6	25.83	25.60	-3	15,187	-0.02%
2021/12/15	0	0.00	2	25.53	25.55	-2	15,263	-0.01%
2021/12/14	11	25.18	1	25.15	25.20	10	15,406	0.06%
2021/12/13	6	25.73	23.3	25.75	25.70	-17.3	15,642	-0.11%
2021/12/10	10	25.76	11	25.63	25.55	-1	15,772	-0.01%
2021/12/09	3	26.28	20.9	26.13	26.05	-17.9	15,881	-0.11%
2021/12/08	22.2	26.49	21	26.78	26.25	1.2	16,054	0.01%
2021/12/07	24	26.21	3	26.42	26.25	21	16,466	0.13%
2021/12/06	21	26.54	3	26.37	26.65	18	17,210	0.10%
2021/12/03	5	26.72	15	26.75	26.75	-10	17,898	-0.06%
2021/12/02	97	26.55	39.2	26.87	26.05	57.8	18,893	0.31%
2021/12/01	80	26.56	35	26.46	26.85	45	21,956	0.20%
2021/11/30	6	25.78	11.2	25.99	25.75	-5.2	23,630	-0.02%
2021/11/29	8	24.75	11	24.77	24.85	-3	24,182	-0.01%
2021/11/26	66	25.93	80	25.79	25.20	-14	24,439	-0.06%
2021/11/25	5	25.81	6.2	25.91	25.55	-1.2	24,500	0.00%
2021/11/24	8.4	25.60	9	25.49	25.70	-0.6	24,757	0.00%
2021/11/23	18	25.67	10	25.83	25.55	8	24,868	0.03%
2021/11/22	37	26.56	31.1	26.22	26.00	5.9	25,040	0.02%
2021/11/19	90	27.06	129	27.41	26.60	-39	25,143	-0.16%	大賣/
2021/11/18	11	26.14	7	26.08	26.00	4	23,899	0.02%
2021/11/17	23.4	26.33	24.4	26.33	26.60	-1	24,198	0.00%
2021/11/16	25	25.85	10	25.86	25.75	15	23,951	0.06%
2021/11/15	6	25.53	13	25.55	25.50	-7	23,867	-0.03%
2021/11/12	44	25.32	13	25.03	25.00	31	24,105	0.13%
2021/11/11	13	25.35	17	25.41	25.45	-4	24,211	-0.02%
2021/11/10	4	25.11	5	24.92	24.85	-1	24,325	0.00%
2021/11/09	36.8	25.83	11	25.39	25.25	25.8	24,701	0.10%
2021/11/08	18	25.39	35.2	25.33	25.40	-17.2	24,982	-0.07%
2021/11/05	25	25.21	27.2	25.27	25.25	-2.2	25,683	-0.01%
2021/11/04	2	24.68	10	24.66	24.45	-8	26,515	-0.03%
2021/11/03	7	24.67	10	24.48	24.55	-3	27,576	-0.01%
2021/11/02	25	24.95	15	25.04	24.30	10	28,902	0.03%
2021/11/01	4	24.44	11.2	24.48	24.45	-7.2	31,450	-0.02%
2021/10/29	4	23.99	25	24.02	23.90	-21	33,638	-0.06%
2021/10/28	2	24.45	12.1	24.28	24.25	-10.1	34,847	-0.03%
2021/10/27	23	24.61	11	24.76	24.85	12	35,551	0.03%
2021/10/26	14.9	24.55	3.1	24.60	24.20	11.8	37,758	0.03%
2021/10/25	11	24.09	8.2	24.35	24.35	2.8	38,110	0.01%
2021/10/22	3	24.35	12.2	24.40	24.40	-9.2	38,221	-0.02%
2021/10/21	5	24.18	2.2	24.17	23.85	2.8	38,369	0.01%
2021/10/20	3	24.02	9.3	24.06	24.05	-6.3	38,612	-0.02%
2021/10/19	1	24.00	17.1	24.08	24.05	-16.1	38,817	-0.04%
2021/10/18	11	23.90	2	24.00	23.60	9	39,240	0.02%
2021/10/15	42	24.04	21.2	24.04	23.85	20.8	39,725	0.05%
2021/10/14	0	0.00	20.9	23.05	23.15	-20.9	39,654	-0.05%
2021/10/13	1	23.05	0	0.00	22.80	1	39,685	0.00%
2021/10/12	1.6	23.62	6	23.53	23.65	-4.4	39,739	-0.01%
2021/10/08	3	24.77	1	24.15	24.25	2	39,992	0.01%
2021/10/07	6	24.68	9.4	24.89	24.65	-3.4	40,374	-0.01%
2021/10/06	16	24.21	12.1	24.07	24.10	3.9	41,904	0.01%
2021/10/05	3.7	23.51	1	23.81	24.00	2.7	43,296	0.01%
2021/10/04	24	23.43	25.5	23.77	23.00	-1.5	43,223	0.00%
2021/10/01	4	24.71	3	24.90	24.10	1	43,315	0.00%
2021/09/30	0	0.00	4	25.16	25.30	-4	43,355	-0.01%
2021/09/29	7	25.21	6	25.35	24.90	1	43,544	0.00%
2021/09/28	1	26.20	21	26.20	26.05	-20	44,063	-0.05%
2021/09/27	3	26.80	4	26.89	26.50	-1	44,114	0.00%
2021/09/24	8	26.73	23	26.85	26.80	-15	44,145	-0.03%
2021/09/23	2	26.50	1	26.70	26.25	1	44,083	0.00%
2021/09/22	4	26.08	0	0.00	26.05	4	44,133	0.01%
2021/09/17	5	26.79	9	26.76	27.00	-4	44,073	-0.01%
2021/09/16	29	27.07	14	27.21	26.80	15	43,959	0.03%
2021/09/15	13	27.01	14	27.01	26.85	-1	43,793	0.00%
2021/09/14	3	27.18	21.1	27.45	27.15	-18.1	43,716	-0.04%
2021/09/13	12	27.51	1	27.30	27.30	11	43,573	0.03%
2021/09/10	33.1	27.94	19.2	28.05	27.95	13.9	43,362	0.03%
2021/09/09	90	27.92	44	27.85	27.75	46	42,888	0.11%
2021/09/08	64	27.69	58	27.65	27.05	6	42,075	0.01%
2021/09/07	94.6	28.56	63.5	28.58	28.40	31.2	41,379	0.08%
2021/09/06	219	29.59	220.8	29.63	30.20	-1.8	40,346	0.00%	大買/大賣/
2021/09/03	82.1	28.14	94	28.28	28.80	-12	36,730	-0.03%
2021/09/02	96	27.33	78.2	27.27	26.20	17.8	34,741	0.05%
2021/09/01	23.1	26.63	26	26.47	27.05	-2.9	34,525	-0.01%
2021/08/31	58	25.54	18	25.58	25.70	40	34,291	0.12%
2021/08/30	13	27.72	29	27.65	27.80	-16	34,118	-0.05%
2021/08/27	5	27.17	23	27.13	27.35	-18	33,923	-0.05%
2021/08/26	38.5	27.63	10	27.74	27.20	28.5	34,011	0.08%
2021/08/25	65	27.40	51	27.13	27.00	14	33,962	0.04%
2021/08/24	43	26.91	106	27.18	26.65	-63	33,608	-0.19%	大賣/
2021/08/23	34	26.48	53.1	26.62	26.95	-19	33,387	-0.06%
2021/08/20	13	24.78	22	24.97	24.80	-9	33,119	-0.03%
2021/08/19	8	24.78	25	25.10	24.60	-17	33,003	-0.05%
2021/08/18	31	24.60	46	24.39	25.70	-15	33,223	-0.05%
2021/08/17	27.1	24.76	17	25.12	24.10	10.1	33,752	0.03%
2021/08/16	7	24.84	48	25.14	24.90	-41	33,505	-0.12%
2021/08/13	27	25.99	19	25.71	25.55	8	33,200	0.02%
2021/08/12	64	27.13	44	27.08	26.90	20	32,832	0.06%
2021/08/11	134	27.19	112.5	27.40	26.50	21.5	32,317	0.07%	大買/大賣/
2021/08/10	109	28.06	109.2	28.70	28.10	-0.2	31,599	0.00%	大買/大賣/
2021/08/09	136	29.93	135.6	29.86	29.35	0.4	30,664	0.00%	大買/大賣/
2021/08/06	99.3	30.23	82	29.89	29.25	17.3	29,741	0.06%
2021/08/05	188.1	30.50	304	30.05	30.65	-115.9	28,528	-0.41%	大買/大賣/鉅額交易
2021/08/04	245.3	28.20	131.1	28.24	29.00	114.2	26,027	0.44%	大買/大賣/鉅額交易
2021/08/03	92.5	26.78	80	26.66	27.75	12.5	23,989	0.05%
2021/08/02	106.2	25.78	123	25.93	25.50	-16.8	22,932	-0.07%	大買/大賣/
2021/07/30	125.2	26.25	141	26.37	25.60	-15.8	22,352	-0.07%	大買/大賣/
2021/07/29	48	24.49	29	24.44	24.65	19	20,122	0.09%
2021/07/28	7	23.78	16	23.26	23.50	-9	19,872	-0.05%
2021/07/27	45	25.08	43	24.81	24.55	2	20,121	0.01%
2021/07/26	5	24.71	16.2	24.75	24.95	-11.2	20,232	-0.06%
2021/07/23	8	24.30	5	24.05	24.15	3	20,526	0.01%
2021/07/22	5.3	24.41	39	24.23	24.35	-33.7	21,128	-0.16%
2021/07/21	54.1	23.83	32.3	23.71	23.80	21.8	22,342	0.10%
2021/07/20	10	22.80	1	23.00	22.70	9	22,607	0.04%
2021/07/19	8	23.56	16	23.48	23.45	-8	23,761	-0.03%
2021/07/16	42.1	23.66	35	23.85	24.00	7.1	24,118	0.03%
2021/07/15	31	23.93	30	23.70	24.20	1	24,197	0.00%
2021/07/14	40.6	23.93	25	23.84	23.35	15.6	24,228	0.06%
2021/07/13	106.1	25.48	90.6	25.35	24.50	15.5	24,184	0.06%	大買/
2021/07/12	57	24.18	44.6	24.04	24.65	12.4	22,801	0.05%
2021/07/09	3	22.28	3	22.48	22.45	0	21,461	0.00%
2021/07/08	17	22.62	10	22.50	22.50	7	21,806	0.03%
2021/07/07	3.1	22.26	2	22.28	22.30	1.1	22,353	0.00%
2021/07/06	23	22.20	8	22.18	22.15	15	22,663	0.07%
2021/07/05	9	22.54	14	22.28	22.90	-5	22,708	-0.02%
2021/07/02	6	21.61	20	21.57	21.55	-14	22,481	-0.06%
2021/07/01	20.1	21.25	14	21.66	21.15	6.1	22,737	0.03%
2021/06/30	8	21.50	13	21.63	21.55	-5	23,033	-0.02%
2021/06/29	7	21.51	1	21.95	21.30	6	23,082	0.03%
2021/06/28	2	21.60	3	21.63	21.75	-1	23,092	0.00%
2021/06/25	9	21.65	1	21.85	21.45	8	23,186	0.03%
2021/06/24	4	21.41	5	21.60	21.55	-1	23,252	0.00%
2021/06/23	0	0.00	1	21.30	21.30	-1	23,282	0.00%
2021/06/22	2	20.70	2.4	21.15	20.85	-0.4	23,386	0.00%
2021/06/21	6	20.75	5.6	20.71	20.65	0.4	23,434	0.00%
2021/06/18	22	21.56	12	21.70	21.40	10	24,068	0.04%
2021/06/17	0	0.00	3	21.75	21.90	-3	24,802	-0.01%
2021/06/16	16	21.28	13.4	21.52	21.25	2.6	25,304	0.01%
2021/06/15	7	22.02	8	22.04	21.95	-1	26,279	0.00%
2021/06/11	9	21.77	4	21.83	21.70	5	26,200	0.02%
2021/06/10	2	21.80	5	21.87	21.75	-3	26,202	-0.01%
2021/06/09	30	21.91	22	21.98	21.95	8	26,084	0.03%
2021/06/08	2.4	21.25	9	21.27	21.65	-6.6	25,538	-0.03%
2021/06/07	9	21.05	11	21.05	21.05	-2	25,482	-0.01%
2021/06/04	8	21.38	6	21.30	21.10	2	25,388	0.01%
2021/06/03	8	21.78	16	21.68	21.90	-8	25,315	-0.03%
2021/06/02	26	21.78	9	21.69	21.50	17	25,091	0.07%
2021/06/01	6	21.49	4	21.56	21.45	2	24,765	0.01%
2021/05/31	57	21.66	63	21.51	21.20	-6	24,673	-0.02%
2021/05/28	4	21.25	3	21.22	21.15	1	24,555	0.00%
2021/05/27	5	20.75	7	20.64	20.80	-2	24,655	-0.01%
2021/05/26	26	21.02	9	20.77	20.75	17	24,700	0.07%
2021/05/25	25	21.07	11	21.20	21.50	14	24,384	0.06%
2021/05/24	3	19.40	8	19.53	19.70	-5	23,592	-0.02%
2021/05/21	1	19.20	3	19.37	19.10	-2	23,619	-0.01%
2021/05/20	9	19.07	1	19.60	18.90	8	23,705	0.03%
2021/05/19	4	19.18	5	19.47	19.55	-1	23,679	0.00%
2021/05/18	6	18.26	1	18.00	18.75	5	23,624	0.02%
2021/05/17	2	17.90	3	17.82	17.05	-1	23,690	0.00%
2021/05/14	36	20.01	35	19.70	18.70	1	23,551	0.00%
2021/05/13	6	19.01	15	18.89	19.00	-9	23,366	-0.04%
2021/05/12	31	18.97	22.1	19.04	18.90	8.9	23,170	0.04%
2021/05/11	11	21.00	16	20.85	20.80	-5	22,941	-0.02%
2021/05/10	30.1	22.54	9	22.25	22.25	21.1	22,796	0.09%
2021/05/07	10	23.02	11	23.03	23.25	-1	22,644	0.00%
2021/05/06	5	22.33	0	0.00	22.15	5	22,446	0.02%
2021/05/05	15	22.68	19	22.61	22.00	-4	22,372	-0.02%
2021/05/04	12	22.12	18	22.33	22.50	-6	22,259	-0.03%
2021/05/03	13	24.11	14	23.94	23.30	-1	21,948	0.00%
2021/04/29	44	25.95	30.7	25.38	25.30	13.3	22,047	0.06%
2021/04/28	24	26.39	64	26.46	26.70	-40	21,976	-0.18%
2021/04/27	156.1	25.83	126	25.90	26.00	30.1	22,434	0.13%	大買/大賣/
2021/04/26	64	24.70	5	24.53	24.80	59	21,944	0.27%
2021/04/23	45	22.32	99	22.15	22.55	-54	21,284	-0.25%
2021/04/22	35	20.98	106.1	20.71	20.50	-71.1	20,128	-0.35%	大賣/
2021/04/21	8	21.09	2	21.00	20.90	6	19,705	0.03%
2021/04/20	43	21.35	31	21.47	21.20	12	19,587	0.06%
2021/04/19	2	20.75	11	20.98	21.00	-9	19,504	-0.05%
2021/04/16	25	20.61	23.2	20.43	20.55	1.9	19,257	0.01%
2021/04/15	6	20.01	6.1	19.94	20.10	-0.1	19,080	0.00%
2021/04/14	11	20.35	20.2	19.56	19.80	-9.2	18,920	-0.05%
2021/04/13	55	21.35	52	21.18	20.30	3	18,627	0.02%
2021/04/12	20	20.65	17.5	20.85	20.60	2.5	17,965	0.01%
2021/04/09	26	20.14	100	20.07	20.05	-74	17,702	-0.42%
2021/04/08	21	19.88	28	19.77	19.95	-7	17,572	-0.04%
2021/04/07	14	19.60	10.7	19.25	19.25	3.3	17,205	0.02%
2021/04/06	34	18.99	58	18.98	19.10	-24	17,117	-0.14%
2021/04/01	3	18.70	1.1	18.64	18.55	1.9	17,121	0.01%
2021/03/31	4	18.63	27	18.70	18.65	-23	17,081	-0.13%
2021/03/30	216	18.60	6.8	18.55	18.65	209.2	17,135	1.22%	大買/鉅額交易
2021/03/29	17.1	18.57	15	18.46	18.35	2.1	17,362	0.01%
2021/03/26	15	18.52	21	18.49	18.35	-6	17,325	-0.03%
2021/03/25	5	18.50	14	18.30	18.20	-9	17,241	-0.05%
2021/03/24	10	18.39	8	18.26	18.30	2	17,159	0.01%
2021/03/23	35	18.40	19	18.42	18.45	16	17,149	0.09%
2021/03/22	39	18.71	24	18.84	18.90	15	16,568	0.09%
2021/03/19	58	18.21	162	18.46	18.50	-104	15,787	-0.66%	大賣/鉅額交易
2021/03/18	25.5	18.15	12	18.26	17.55	13.5	15,329	0.09%
2021/03/17	2	17.05	2	17.15	16.90	0	14,517	0.00%
2021/03/16	0	0.00	12	16.94	16.85	-12	15,043	-0.08%
2021/03/15	0.5	16.60	0.4	16.60	16.65	0.1	15,376	0.00%
2021/03/12	6	16.87	0	0.00	16.60	6	16,595	0.04%
2021/03/11	5	16.35	9	16.43	16.60	-4	17,823	-0.02%
2021/03/10	2	16.10	2	16.00	16.00	0	18,883	0.00%
2021/03/09	21	15.70	4	15.80	15.85	17	20,295	0.08%
2021/03/08	2	16.00	0	0.00	16.00	2	21,049	0.01%
2021/03/05	5	16.21	5	16.15	16.15	0	21,536	0.00%
2021/03/04	13	16.68	3	16.63	16.55	10	22,386	0.04%
2021/03/03	1	16.80	2	16.83	17.10	-1	22,715	0.00%
2021/03/02	10	17.64	29	17.32	17.00	-19	22,914	-0.08%
2021/02/26	26	17.21	6	17.10	17.15	20	23,201	0.09%
2021/02/25	1	17.05	1	17.15	17.00	0	25,293	0.00%
2021/02/24	31	16.90	12	17.21	16.80	19	26,346	0.07%
2021/02/23	5	16.83	6	17.01	17.20	-1	26,401	0.00%
2021/02/22	2	17.00	1	17.05	17.00	1	26,273	0.00%
2021/02/19	1	16.60	3	16.92	17.00	-2	26,200	-0.01%
2021/02/18	0.4	16.80	17	16.88	16.85	-16.7	26,146	-0.06%
2021/02/17	10	16.73	31	16.46	16.70	-21	26,024	-0.08%
2021/02/05	6	15.58	5	15.71	15.50	1	25,771	0.00%
2021/02/04	7	15.74	0	0.00	15.70	7	25,743	0.03%
2021/02/03	4	15.80	1	16.05	15.80	3	25,738	0.01%
2021/02/02	1	16.05	6	16.26	16.20	-5	25,718	-0.02%
2021/02/01	2	15.60	7	15.86	15.90	-5	25,574	-0.02%
2021/01/29	10	15.98	3	16.13	15.50	7	25,475	0.03%
2021/01/28	8	15.98	0	0.00	16.05	8	25,412	0.03%
2021/01/27	13	16.71	11	16.65	16.50	2	25,422	0.01%
2021/01/26	20	16.60	37	16.63	16.45	-17	25,447	-0.07%
2021/01/25	45	17.23	15	17.01	16.95	30	25,381	0.12%
2021/01/22	27	17.37	126.2	17.51	17.30	-99.2	25,339	-0.39%	大賣/
2021/01/21	64	17.07	48	16.98	16.75	16	24,989	0.06%
2021/01/20	300	17.77	198	17.26	16.60	102	24,558	0.42%	大買/大賣/鉅額交易
2021/01/19	39	17.77	55.4	17.97	18.40	-16.4	23,282	-0.07%
2021/01/18	2	16.70	2	16.35	16.75	0	22,232	0.00%
2021/01/15	1	16.70	3.3	16.26	16.30	-2.3	22,298	-0.01%
2021/01/14	4.3	16.90	6	16.85	16.85	-1.7	22,326	-0.01%
2021/01/13	9	16.98	6	16.86	16.80	3	22,593	0.01%
2021/01/12	13	17.31	15	17.13	16.45	-2	22,486	-0.01%
2021/01/11	6	17.17	7	17.13	17.20	-1	22,233	0.00%
2021/01/08	3	16.58	8	16.63	16.60	-5	22,116	-0.02%
2021/01/07	1	16.50	32	16.32	16.50	-31	22,150	-0.14%
2021/01/06	4	16.54	9	16.69	16.40	-5	22,402	-0.02%
2021/01/05	6	17.01	1	17.00	17.00	5	22,362	0.02%
2021/01/04	28.1	16.45	56.1	16.63	16.70	-28	23,348	-0.12%
2020/12/31	77	17.25	106	16.99	17.00	-29	24,338	-0.12%	大賣/
2020/12/30	5	17.63	3.6	17.50	17.50	1.4	24,317	0.01%
2020/12/29	40	17.81	32.4	17.57	17.60	7.6	24,299	0.03%
2020/12/28	67	17.89	28	17.74	18.15	39	24,212	0.16%
2020/12/25	12	17.51	90	17.44	17.30	-78	24,012	-0.32%
2020/12/24	32	17.43	20	17.68	17.25	12	24,580	0.05%
2020/12/23	85	17.90	48	17.85	17.55	37	24,708	0.15%
2020/12/22	26	17.93	7	17.75	17.10	19	24,496	0.08%
2020/12/21	12	17.89	11	17.79	17.95	1	24,469	0.00%
2020/12/18	4	18.05	8	18.43	17.80	-4	24,663	-0.02%
2020/12/17	38	18.18	1	18.10	18.30	37	24,837	0.15%
2020/12/16	6	17.90	3.4	18.16	18.10	2.7	24,926	0.01%
2020/12/15	3	17.30	12	17.32	17.20	-9	24,906	-0.04%
2020/12/14	1	17.95	3	17.97	17.90	-2	24,946	-0.01%
2020/12/11	12	17.16	47	16.90	17.35	-35	25,346	-0.14%
2020/12/10	24	17.81	102.4	18.51	17.60	-78.4	25,770	-0.30%	大賣/
2020/12/09	15.5	19.81	28	19.52	19.50	-12.5	26,092	-0.05%
2020/12/08	146	20.39	50	20.47	20.80	96	25,833	0.37%	大買/
2020/12/07	72	20.32	140.2	20.31	20.65	-68.2	24,665	-0.28%	大賣/
2020/12/04	51	18.19	109.8	18.31	18.80	-58.8	23,431	-0.25%	大賣/
2020/12/03	167	16.80	95.2	16.70	17.10	71.8	22,291	0.32%	大買/
2020/12/02	10	15.87	18	15.79	16.00	-8	21,137	-0.04%
2020/12/01	39	14.79	22	14.80	14.95	17	20,557	0.08%
2020/11/30	102	14.53	69	14.43	14.60	33	20,137	0.16%	大買/
2020/11/27	13	13.65	14	13.77	13.85	-1	19,216	-0.01%
2020/11/26	37	13.06	108	13.49	13.55	-71	18,917	-0.38%	大賣/
2020/11/25	136	13.45	118.4	13.45	13.45	17.6	18,602	0.09%	大買/大賣/
2020/11/24	246	13.44	107	13.46	13.25	139	18,030	0.77%	大買/大賣/鉅額交易
2020/11/23	7	12.78	36.2	12.89	12.90	-29.2	15,856	-0.18%
2020/11/20	7	11.59	4	11.68	11.75	3	14,750	0.02%
2020/11/19	0.2	11.20	0	0.00	11.35	0.2	14,571	0.00%
2020/11/18	3	11.32	13	11.30	11.30	-10	14,639	-0.07%
2020/11/13	1	11.05	0	0.00	11.20	1	15,210	0.01%
2020/11/11	0	0.00	0	11.10	11.15	0	15,895	0.00%
2020/11/10	0	0.00	20.2	11.20	11.20	-20.2	15,948	-0.13%
2020/11/09	0	0.00	2.2	11.40	11.40	-2.2	15,935	-0.01%
2020/11/06	4	11.14	0	0.00	11.10	4	15,924	0.03%
2020/11/04	4	11.48	7.4	11.42	11.45	-3.4	16,157	-0.02%
2020/11/03	22	11.30	3.4	11.26	11.30	18.6	16,227	0.11%
2020/11/02	4	11.05	0	0.00	11.10	4	16,317	0.02%
2020/10/30	15	11.15	3	11.55	11.20	12	16,393	0.07%
2020/10/29	1	11.45	2.7	11.77	11.70	-1.7	16,375	-0.01%
2020/10/28	1.3	11.91	2	11.94	11.85	-0.7	16,457	0.00%
2020/10/27	3	12.25	3	12.30	12.30	0	16,375	0.00%
2020/10/26	0	0.00	5	12.26	12.30	-5	16,397	-0.03%
2020/10/23	13	12.73	24	12.54	12.40	-11	16,383	-0.07%
2020/10/22	8	12.50	10	12.55	12.80	-2	17,709	-0.01%
2020/10/21	9	12.62	9	12.44	12.45	0	17,697	0.00%
2020/10/20	0	0.00	3	12.20	12.15	-3	17,553	-0.02%
2020/10/19	4	12.36	3	12.30	12.25	1	18,132	0.01%
2020/10/16	13	12.21	0	0.00	12.20	13	18,113	0.07%
2020/10/15	14	12.41	12	12.45	12.45	2	18,149	0.01%
2020/10/14	92	12.60	3	12.68	12.60	89	17,999	0.49%
2020/10/13	3	12.60	3	12.40	12.45	0	17,783	0.00%
2020/10/12	25	13.02	19	12.93	12.85	6	17,691	0.03%
2020/10/08	13	12.35	26	12.58	12.80	-13	16,660	-0.08%
2020/10/07	3	11.67	0	0.00	11.65	3	15,596	0.02%
2020/10/06	3	11.55	3	11.55	11.55	0	15,445	0.00%
2020/10/05	6	11.68	11	11.67	11.60	-5	15,510	-0.03%
2020/09/30	0	0.00	5	11.50	11.70	-5	15,428	-0.03%
2020/09/29	11	11.83	6	11.83	11.70	5	15,331	0.03%
2020/09/28	1	11.25	43	10.74	11.30	-42	15,082	-0.28%
2020/09/25	20	10.58	13	10.75	10.30	7	15,003	0.05%
2020/09/24	36	11.13	17	11.10	11.05	19	15,028	0.13%
2020/09/23	17	11.30	6	11.33	11.20	11	15,112	0.07%
2020/09/22	5	12.98	3	12.85	12.95	2	14,912	0.01%
2020/09/21	0	0.00	22	13.11	13.05	-22	14,723	-0.15%
2020/09/18	4	13.36	25	13.29	13.30	-21	14,571	-0.14%
2020/09/17	1	13.45	5	13.35	13.35	-4	14,499	-0.03%
2020/09/16	38	13.94	16	13.68	13.40	22	14,458	0.15%
2020/09/15	68	13.90	39	13.84	13.60	29	14,093	0.21%
2020/09/14	83	13.55	63	13.52	13.95	20	13,490	0.15%
2020/09/11	11	12.75	5	12.65	12.70	6	12,634	0.05%
2020/09/10	0	0.00	2	12.65	12.60	-2	12,501	-0.02%
2020/09/09	7	12.39	5	12.50	12.60	2	12,495	0.02%
2020/09/08	3	12.35	0	0.00	12.40	3	12,524	0.02%
2020/09/07	1	12.55	4	12.51	12.40	-3	12,692	-0.02%
2020/09/04	13	12.24	13	12.06	12.30	0	12,518	0.00%
2020/09/03	0	0.00	6	12.51	12.70	-6	12,598	-0.05%
2020/09/02	2	12.43	10	12.38	12.35	-8	12,540	-0.06%
2020/09/01	11	12.50	2	12.50	12.40	9	12,791	0.07%
2020/08/31	4	12.44	7	12.40	12.40	-3	12,804	-0.02%
2020/08/28	3	12.35	0	0.00	12.35	3	12,926	0.02%
2020/08/27	0	0.00	6	12.48	12.45	-6	12,958	-0.05%
2020/08/26	0	0.00	8	12.48	12.45	-8	13,041	-0.06%
2020/08/25	1	12.35	6	12.34	12.40	-5	13,082	-0.04%
2020/08/24	9	12.40	0	0.00	12.30	9	13,164	0.07%
2020/08/21	6	12.26	14	12.36	12.35	-8	13,315	-0.06%
2020/08/20	23	11.96	0	0.00	11.95	23	13,678	0.17%
2020/08/19	7	13.16	5	13.46	13.15	2	13,485	0.01%
2020/08/18	4	13.79	2.1	13.71	13.60	1.9	13,783	0.01%
2020/08/17	12	13.47	2	13.65	13.50	10	14,643	0.07%
2020/08/14	0	0.00	1	12.55	12.85	-1	15,164	-0.01%
2020/08/13	0	0.00	1	12.65	12.55	-1	15,327	-0.01%
2020/08/11	30	13.00	43	12.80	12.85	-13	15,645	-0.08%
2020/08/10	9	12.72	6	12.83	12.70	3	15,571	0.02%
2020/08/07	15	12.87	17	12.81	12.70	-2	15,607	-0.01%
2020/08/06	0	0.00	5	13.00	12.80	-5	15,558	-0.03%
2020/08/05	7	12.68	25	12.77	12.65	-18	15,573	-0.12%
2020/08/04	18	12.94	6	12.91	12.70	12	15,967	0.08%
2020/08/03	6	12.81	22	12.72	12.70	-16	15,886	-0.10%
2020/07/31	0	0.00	12	12.45	12.45	-12	15,792	-0.08%
2020/07/30	1	12.35	1	12.20	12.45	0	15,953	0.00%
2020/07/29	20	12.13	5	12.21	12.25	15	16,109	0.09%
2020/07/28	67	13.06	39	13.06	12.30	28	16,093	0.17%
2020/07/27	1	12.30	3	12.40	12.10	-2	14,859	-0.01%
2020/07/24	2	12.20	4	12.18	11.90	-2	14,983	-0.01%
2020/07/23	32	12.50	29	12.60	12.45	3	15,158	0.02%
2020/07/22	0	0.00	6	11.94	11.85	-6	14,855	-0.04%
2020/07/21	7	11.82	8	11.82	11.85	-1	15,361	-0.01%
2020/07/20	3	11.43	0	0.00	11.40	3	15,784	0.02%
2020/07/17	13	11.52	6	11.88	11.65	7	16,118	0.04%
2020/07/15	6	11.78	0	0.00	11.70	6	16,935	0.04%
2020/07/14	3	12.05	3	12.07	12.00	0	17,270	0.00%
2020/07/13	2	12.25	1	12.15	12.15	1	17,607	0.01%
2020/07/10	12.1	12.51	37	12.70	12.20	-24.9	17,621	-0.14%
2020/07/09	0	0.00	1	13.20	12.90	-1	17,619	-0.01%
2020/07/08	1	13.00	1	13.10	13.05	0	17,545	0.00%
2020/07/07	52	13.33	43	13.28	12.95	9	17,497	0.05%
2020/07/06	6	13.28	13	13.48	13.35	-7	17,123	-0.04%
2020/07/03	3	13.15	12	13.08	13.00	-9	16,896	-0.05%
2020/07/02	13	12.70	16	12.71	12.70	-3	16,861	-0.02%
2020/07/01	1	12.45	0	0.00	12.50	1	16,738	0.01%
2020/06/22	6	12.63	30	12.50	12.35	-24	16,671	-0.14%
2020/06/18	0	0.00	7	12.16	12.00	-7	16,792	-0.04%
2020/06/17	0	0.00	7	12.01	12.00	-7	16,781	-0.04%
2020/06/16	3	12.05	11	11.98	11.95	-8	16,721	-0.05%
2020/06/12	3	11.33	11	11.59	12.05	-8	16,667	-0.05%
2020/06/11	7	11.65	2	11.80	11.65	5	16,465	0.03%
2020/06/10	23	12.00	13	11.85	11.75	10	16,346	0.06%
2020/06/09	2	12.80	2	12.73	12.70	0	16,044	0.00%
2020/06/08	6	13.03	7	13.01	12.90	-1	16,000	-0.01%
2020/06/05	1	12.60	1	12.65	12.65	0	15,713	0.00%
2020/06/04	9	12.67	2	12.60	12.55	7	15,571	0.04%
2020/06/03	5	12.45	11	12.45	12.45	-6	15,464	-0.04%
2020/06/02	3	12.50	0	0.00	12.45	3	15,391	0.02%
2020/06/01	2	12.50	5	12.39	12.45	-3	15,419	-0.02%
2020/05/29	3	12.45	9	12.41	12.45	-6	15,353	-0.04%
2020/05/28	23	12.31	29	12.32	12.20	-6	15,195	-0.04%
2020/05/27	30	12.50	48	12.82	12.30	-18	14,948	-0.12%
2020/05/26	27	13.28	12	13.38	13.30	15	14,452	0.10%
2020/05/25	32	13.76	42	13.78	13.55	-10	14,151	-0.07%
2020/05/22	133	13.86	98	14.01	13.90	35	13,764	0.25%	大買/
2020/05/21	56	12.88	27	12.69	13.20	29	12,518	0.23%
2020/05/20	4	12.18	10	11.96	12.00	-6	11,598	-0.05%
2020/05/19	1	11.90	13	11.93	11.90	-12	11,337	-0.11%
2020/05/18	16	12.08	21	12.09	11.95	-5	11,161	-0.04%
2020/05/15	0	0.00	1	11.55	11.75	-1	10,866	-0.01%
2020/05/14	5	11.85	5	11.80	11.55	0	10,661	0.00%
2020/05/13	3	11.77	11	11.75	11.80	-8	10,538	-0.08%
2020/05/12	6	11.93	14	11.90	11.60	-8	10,400	-0.08%
2020/05/11	24	12.10	8	12.41	11.95	16	10,201	0.16%
2020/05/08	5	11.61	11	11.60	11.60	-6	9,648	-0.06%
2020/05/06	15	11.56	11	11.59	11.55	4	9,440	0.04%
2020/05/05	2	11.83	7	11.70	11.55	-5	9,290	-0.05%
2020/05/04	5	11.75	6.7	11.64	11.75	-1.7	9,010	-0.02%
2020/04/30	2	11.70	13	11.58	11.55	-11	8,845	-0.12%
2020/04/29	10	11.51	30	11.52	11.45	-20	8,535	-0.23%
2020/04/28	56	11.96	10	12.05	11.70	46	8,227	0.56%
2020/04/27	22	11.89	49	11.88	11.80	-27	7,914	-0.34%
2020/04/24	30	11.90	11	11.82	11.70	19	7,612	0.25%
2020/04/23	189	10.97	197	10.96	11.70	-8	7,064	-0.11%	大買/大賣/
2020/04/22	18	10.79	9	10.70	10.85	9	6,507	0.14%
2020/04/21	71	10.89	30	11.06	11.10	41	6,124	0.67%
2020/04/20	44	10.25	3	10.08	10.35	41	5,379	0.76%
2020/04/17	42	10.10	41	9.88	9.89	1	5,121	0.02%
2020/04/16	2	9.52	10	9.71	9.79	-8	4,686	-0.17%
2020/04/14	2	9.00	0	0.00	8.90	2	4,148	0.05%
2020/04/13	0	0.00	6.4	8.65	8.68	-6.4	4,029	-0.16%
2020/04/10	0	0.00	2	8.47	8.50	-2	4,032	-0.05%
2020/04/09	0	0.00	2	8.75	8.59	-2	4,060	-0.05%
2020/04/08	2	8.62	0	0.00	8.65	2	4,089	0.05%
2020/04/07	22	8.58	12	8.63	8.46	10	4,424	0.23%
2020/04/06	2	8.15	0	0.00	8.24	2	4,315	0.05%
2020/04/01	0	0.00	29	8.12	8.15	-29	4,253	-0.68%
2020/03/31	0	0.00	7	8.17	8.02	-7	4,208	-0.17%
2020/03/30	18	8.10	5	8.05	8.08	13	4,136	0.31%
2020/03/27	11	7.99	8	8.17	7.98	3	4,087	0.07%
2020/03/26	5	8.18	11	8.27	8.20	-6	4,081	-0.15%
2020/03/25	6	8.37	21	8.16	8.03	-15	3,993	-0.38%
2020/03/24	28	7.98	7	8.15	8.16	21	3,796	0.55%
2020/03/23	13	7.44	1	7.34	7.44	12	3,618	0.33%
2020/03/19	0	0.00	1	6.04	6.16	-1	3,595	-0.03%
2020/03/16	1	6.10	0	0.00	6.06	1	3,430	0.03%
2020/03/13	3	6.20	0	0.00	6.45	3	3,457	0.09%
2020/03/11	0	0.00	2	7.63	7.46	-2	3,399	-0.06%
2020/03/10	2	7.58	0	0.00	7.71	2	3,538	0.06%
2020/03/09	3	7.76	6	8.02	7.66	-3	3,649	-0.08%
2020/03/06	0	0.00	35	7.80	7.98	-35	3,580	-0.98%
2020/03/05	54	8.04	19	7.97	7.97	35	3,557	0.98%
2020/03/04	0	0.00	3	7.70	7.80	-3	3,387	-0.09%
2020/02/27	3	7.53	1	7.51	7.44	2	3,375	0.06%
2020/02/26	1	7.66	1	7.69	7.66	0	3,467	0.00%
2020/02/25	0	0.00	0	7.71	7.74	0	3,473	0.00%
2020/02/21	0	0.00	4	7.97	7.87	-4	3,405	-0.12%
2020/02/10	1	7.58	1	7.70	7.67	0	3,354	0.00%
2020/02/07	1	7.65	1	7.68	7.64	0	3,322	0.00%
2020/02/06	1	7.85	1	7.54	7.82	0	3,359	0.00%
2020/02/03	0	0.00	10	7.18	7.11	-10	3,238	-0.31%
2020/01/30	8	7.54	2	7.60	7.36	6	3,186	0.19%
2020/01/16	5	8.17	0	0.00	8.22	5	3,171	0.16%
2020/01/14	0	0.00	6	8.25	8.23	-6	3,137	-0.19%
2020/01/13	1	8.26	1	8.25	8.22	0	3,111	0.00%
2020/01/10	6	8.21	0	0.00	8.20	6	3,133	0.19%
2020/01/07	0	0.00	7	8.21	8.22	-7	3,091	-0.23%
2020/01/03	3	8.91	0	0.00	8.65	3	2,999	0.10%
2020/01/02	7	9.14	1	9.02	9.03	6	2,890	0.21%
2019/12/31	20	9.11	22	8.92	9.13	-2	2,791	-0.07%
2019/12/30	2	8.77	1	8.74	8.73	1	2,385	0.04%
2019/12/25	1	8.47	1	8.47	8.47	0	2,243	0.00%
2019/12/23	0	0.00	5	8.63	8.59	-5	2,375	-0.21%
2019/12/18	1	8.50	12	8.48	8.44	-11	2,281	-0.48%
2019/12/17	6	8.45	0	0.00	8.47	6	2,251	0.27%
2019/12/13	0	0.00	1	8.25	8.24	-1	2,158	-0.05%
2019/12/12	1	8.35	0	0.00	8.31	1	2,127	0.05%
2019/12/10	5	8.36	0	0.00	8.33	5	2,085	0.24%
2019/12/06	5	8.35	5	8.23	8.20	0	2,053	0.00%
2019/12/05	9	8.48	51	8.43	8.35	-42	2,045	-2.05%
2019/11/26	0	0.00	2	8.12	8.08	-2	2,090	-0.10%
2019/11/25	53	8.21	3	8.27	8.12	50	2,077	2.41%
2019/11/19	1	8.05	1	8.00	8.00	0	1,949	0.00%
2019/11/12	3	7.98	0	0.00	7.97	3	2,043	0.15%
2019/11/06	5	8.22	5	8.18	8.20	0	2,011	0.00%
2019/10/25	0	0.00	1	8.32	8.29	-1	1,967	-0.05%
2019/10/18	3	8.43	5	8.37	8.31	-2	2,025	-0.10%
2019/10/17	5	8.31	0	0.00	8.31	5	2,144	0.23%
2019/10/03	0	0.00	2	8.12	8.12	-2	2,156	-0.09%
2019/09/27	0	0.00	3	8.17	8.13	-3	2,165	-0.14%
2019/09/26	19	8.62	15	8.40	8.37	4	2,132	0.19%
2019/09/25	1	8.28	1	8.35	8.26	0	1,992	0.00%
2019/09/24	0	0.00	5	8.42	8.42	-5	1,987	-0.25%
2019/09/23	0	0.00	3	8.34	8.35	-3	1,988	-0.15%
2019/09/20	3	8.24	5	8.25	8.37	-2	1,989	-0.10%
2019/09/09	5	8.27	0	0.00	8.23	5	1,891	0.26%
2019/09/06	6	8.40	15	8.47	8.41	-9	1,872	-0.48%
2019/08/26	0	0.00	40	7.87	7.88	-40	1,484	-2.69%
2019/08/22	1	8.09	1	8.11	8.06	0	1,480	0.00%
2019/08/14	0	0.00	2	8.00	7.84	-2	1,394	-0.14%
2019/08/12	3	7.99	0	0.00	7.91	3	1,425	0.21%
2019/08/08	0	0.00	2	7.98	7.95	-2	1,428	-0.14%
2019/08/05	5	8.01	5	8.16	7.91	0	1,473	0.00%
2019/07/26	0	0.00	5	8.50	8.51	-5	1,565	-0.32%
2019/07/25	1	8.68	2	8.64	8.58	-1	1,591	-0.06%
2019/07/24	1	8.50	0	0.00	8.55	1	1,586	0.06%
2019/07/23	2	8.40	0	0.00	8.38	2	1,575	0.13%
2019/07/22	4	8.47	4	8.48	8.47	0	1,632	0.00%
2019/07/19	1	8.24	1	8.58	8.57	0	1,792	0.00%
2019/07/17	7	8.17	15	8.12	8.17	-8	1,953	-0.41%
2019/07/15	3	8.26	0	0.00	8.22	3	2,159	0.14%
2019/07/12	5	8.26	0	0.00	8.28	5	2,198	0.23%
2019/06/27	0	0.00	2	8.17	8.21	-2	2,765	-0.07%
2019/06/18	2	7.99	0	0.00	7.90	2	2,834	0.07%
2019/06/13	3	8.02	0	0.00	7.98	3	2,865	0.10%
2019/06/11	0	0.00	1	8.00	7.93	-1	2,919	-0.03%
2019/06/04	0	0.00	5	8.02	8.00	-5	2,991	-0.17%
2019/05/24	3	8.29	3	8.09	8.02	0	3,068	0.00%
2019/05/21	0	0.00	1	7.80	7.93	-1	3,065	-0.03%
2019/05/20	1	7.65	0	0.00	7.63	1	3,071	0.03%
2019/05/16	1	8.04	1	8.10	7.98	0	3,068	0.00%
2019/05/14	3	7.79	5	7.81	8.00	-2	3,556	-0.06%
2019/05/13	5	8.02	0	0.00	7.98	5	3,551	0.14%
2019/05/09	2	8.30	0	0.00	8.35	2	3,506	0.06%
2019/05/08	1	8.57	2	8.59	8.55	-1	3,480	-0.03%
2019/05/02	5	8.79	0	0.00	8.85	5	3,420	0.15%
2019/04/30	3	8.80	2	8.82	8.84	1	3,425	0.03%
2019/04/26	0	0.00	2	9.08	9.04	-2	3,441	-0.06%
2019/04/25	26	9.49	21	9.37	9.31	5	3,367	0.15%
2019/04/24	2	9.24	5	9.26	9.12	-3	3,153	-0.10%
2019/04/23	16	9.39	10	9.35	9.28	6	3,076	0.20%
2019/04/22	1	9.16	10	9.02	9.20	-9	2,828	-0.32%
2019/04/19	0	0.00	17	9.09	9.18	-17	2,760	-0.62%
2019/04/17	2	8.84	2	8.87	8.91	0	2,612	0.00%
2019/04/16	0	0.00	7	8.85	8.77	-7	2,574	-0.27%
2019/04/10	0	8.78	1	8.84	8.83	-1	2,581	-0.04%
2019/04/09	1	9.00	0	0.00	8.85	1	2,561	0.04%
2019/04/08	21	8.95	22	9.00	8.90	-1	2,534	-0.04%
2019/04/03	3	8.50	12	8.59	8.73	-9	2,414	-0.37%
2019/04/02	0	0.00	6	8.19	8.14	-6	2,255	-0.27%
2019/04/01	0	0.00	2	8.05	8.02	-2	2,216	-0.09%
2019/03/29	0	8.00	5	8.07	8.03	-5	2,192	-0.23%
2019/03/27	9	8.18	0	0.00	8.14	9	2,189	0.41%
2019/03/26	2	8.15	0	0.00	8.17	2	2,161	0.09%
2019/03/22	0	0.00	8	8.35	8.30	-8	2,171	-0.37%
2019/03/21	1	8.47	0	0.00	8.39	1	2,141	0.05%
2019/03/20	2	8.51	0	0.00	8.46	2	2,146	0.09%
2019/03/18	0	8.42	0	0.00	8.47	0	2,187	0.00%
2019/03/13	0	0.00	1	8.69	8.61	-1	2,245	-0.04%
2019/03/12	0	0.00	1	8.78	8.72	-1	2,399	-0.04%
2019/03/11	1	8.69	5	8.72	8.70	-4	2,387	-0.17%
2019/03/08	2	8.78	0	0.00	8.75	2	2,408	0.08%
2019/03/07	4	8.96	0	0.00	8.84	4	2,446	0.16%
2019/02/27	20	8.88	0	0.00	8.86	20	2,519	0.79%
2019/02/26	5	8.97	0	0.00	8.91	5	2,539	0.20%
2019/02/25	0	0.00	10	9.03	9.01	-10	2,581	-0.39%
2019/02/15	10	8.90	0	0.00	8.88	10	2,702	0.37%
2019/02/14	14	8.99	0	0.00	8.98	14	2,707	0.52%
2019/02/13	12	9.15	13	9.17	8.99	-1	2,722	-0.04%
2019/02/12	0	0.00	2	8.96	8.96	-2	2,300	-0.09%
2019/01/30	4	8.85	0	0.00	8.85	4	2,344	0.17%
2019/01/29	2	9.01	0	0.00	8.96	2	2,356	0.08%
2019/01/28	8	9.02	0	0.00	9.02	8	2,388	0.33%
2019/01/25	10	8.99	10	9.20	9.04	0	2,433	0.00%
2019/01/21	5	9.12	15	9.17	9.00	-10	2,467	-0.41%
2019/01/11	10	8.91	0	0.00	8.90	10	2,626	0.38%
2019/01/10	0	0.00	1	9.19	9.13	-1	2,582	-0.04%
2019/01/07	0	0.00	17	9.45	9.43	-17	2,624	-0.65%
2019/01/03	1	9.46	0	0.00	9.20	1	2,662	0.04%
2019/01/02	0	0.00	5	9.49	9.45	-5	2,692	-0.19%
2018/12/27	2	9.42	2	9.35	9.30	0	2,724	0.00%
2018/12/26	1	9.30	2	9.16	9.30	-1	2,697	-0.04%
2018/12/25	1	9.00	3	9.00	9.10	-2	2,670	-0.07%
2018/12/20	1	8.90	0	0.00	8.79	1	2,768	0.04%
2018/12/18	1	9.06	1	9.12	9.09	0	2,887	0.00%
2018/12/13	0	0.00	1	9.51	9.39	-1	2,880	-0.03%
2018/12/12	1	9.50	2	9.38	9.46	-1	2,882	-0.03%
2018/12/11	1	9.24	1	9.13	9.25	0	2,848	0.00%
2018/12/10	3	9.05	3	9.10	9.03	0	2,865	0.00%
2018/12/07	2	9.20	0	0.00	9.20	2	2,849	0.07%
2018/12/06	2	9.10	10	9.06	9.06	-8	2,829	-0.28%
2018/12/05	3	9.50	6	9.40	9.51	-3	2,796	-0.11%
2018/12/04	5	9.29	3	9.23	9.20	2	2,686	0.07%
2018/12/03	1	9.19	1	9.18	9.16	0	2,735	0.00%
2018/11/30	1	9.23	1	9.21	9.06	0	2,722	0.00%
2018/11/29	4	9.10	1	9.20	9.14	3	2,685	0.11%
2018/11/28	1	9.11	3	9.06	9.02	-2	2,681	-0.07%
2018/11/27	7	8.91	1	8.95	8.99	6	2,667	0.22%
2018/11/26	2	8.99	3	9.07	8.84	-1	2,676	-0.04%
2018/11/23	0	0.00	1	8.80	8.80	-1	2,667	-0.04%
2018/11/22	2	8.78	1	9.01	8.67	1	2,667	0.04%
2018/11/19	0	0.00	2	8.62	8.65	-2	2,738	-0.07%
2018/11/16	2	8.57	0	0.00	8.57	2	2,843	0.07%
2018/11/15	3	8.51	0	0.00	8.72	3	2,856	0.11%
2018/11/14	1	8.53	0	0.00	8.30	1	2,860	0.03%
2018/11/13	2	8.20	2	8.15	8.32	0	2,898	0.00%
2018/11/12	1	8.30	4	8.15	8.29	-3	2,949	-0.10%
2018/11/09	2	7.93	1	7.94	7.97	1	2,962	0.03%
2018/11/08	0	0.00	2	7.95	7.87	-2	3,028	-0.07%
2018/11/07	1	7.57	0	0.00	7.76	1	3,040	0.03%
2018/11/06	0	0.00	1	7.54	7.48	-1	3,159	-0.03%
2018/11/05	1	7.42	0	0.00	7.42	1	3,228	0.03%
2018/11/02	17	7.80	0	0.00	7.74	17	3,324	0.51%
2018/11/01	0	0.00	1	7.65	7.77	-1	3,397	-0.03%
2018/10/31	2	7.27	0	0.00	7.30	2	3,407	0.06%
2018/10/29	0	0.00	5	6.96	6.92	-5	3,531	-0.14%
2018/10/26	4	7.14	4	7.00	6.90	0	3,630	0.00%
2018/10/25	2	7.37	1	7.47	7.12	1	3,613	0.03%
2018/10/23	1	8.10	0	0.00	7.95	1	3,702	0.03%
2018/10/18	1	8.28	1	8.24	8.19	0	3,849	0.00%
2018/10/17	0	0.00	1	8.35	8.17	-1	4,043	-0.02%
2018/10/16	3.7	8.17	3	8.27	8.13	0.7	4,233	0.02%
2018/10/15	2	8.17	1	8.16	8.15	1	5,018	0.02%
2018/10/11	1	8.14	0	0.00	8.14	1	5,852	0.02%
2018/10/09	4	9.13	3	9.01	9.04	1	5,846	0.02%
2018/10/05	1	9.55	0	0.00	9.35	1	5,874	0.02%
2018/10/04	0	0.00	4	9.87	9.75	-4	5,910	-0.07%
2018/10/02	0	0.00	3	10.23	10.10	-3	6,140	-0.05%
2018/10/01	1	10.10	0	0.00	10.10	1	6,180	0.02%
2018/09/27	3	10.03	0	0.00	10.00	3	6,456	0.05%
2018/09/26	0	0.00	2.6	10.21	10.15	-2.6	6,634	-0.04%
2018/09/25	0	0.00	4	9.73	9.90	-4	6,787	-0.06%
2018/09/18	1	9.49	0	0.00	9.32	1	7,901	0.01%
2018/09/17	2	9.61	0	0.00	9.56	2	8,151	0.02%
2018/09/14	1	9.50	2	9.68	9.71	-1	8,490	-0.01%
2018/09/11	0	0.00	2	9.38	9.52	-2	9,697	-0.02%
2018/09/10	1	9.20	0	0.00	9.15	1	9,924	0.01%
2018/09/07	9	9.62	2	10.10	9.61	7	10,225	0.07%
2018/09/06	1	10.15	0	0.00	10.05	1	10,733	0.01%
2018/09/05	1	10.35	0	0.00	10.20	1	11,567	0.01%
2018/09/04	1	10.25	0	0.00	10.30	1	12,087	0.01%
2018/08/31	0	0.00	5	10.45	10.55	-5	13,900	-0.04%
2018/08/29	1	10.50	1	10.60	10.50	0	16,025	0.00%
2018/08/28	1	10.50	1	10.65	10.60	0	16,376	0.00%
2018/08/27	51	10.33	51	10.38	10.50	0	16,465	0.00%
2018/08/24	10	10.20	10	10.25	10.20	0	17,054	0.00%
2018/08/23	82	10.45	82	10.39	10.30	0	17,378	0.00%
2018/08/22	21	10.10	22	10.17	10.30	-1	17,500	-0.01%
2018/08/21	5	10.20	0	0.00	10.10	5	17,614	0.03%
2018/08/20	0	0.00	1	10.05	10.30	-1	17,550	-0.01%
2018/08/17	0	0.00	499	10.00	9.99	-499	17,501	-2.85%	大賣/鉅額交易
2018/08/16	1	9.92	9	10.23	10.20	-8	17,432	-0.05%
2018/08/15	43	10.13	38	10.25	10.00	5	17,400	0.03%
2018/08/14	553	10.48	53	10.51	10.40	500	17,369	2.88%	大買/鉅額交易
2018/08/13	56	10.43	49	10.53	10.30	7	17,346	0.04%
2018/08/10	13	11.32	12	11.38	11.05	1	17,232	0.01%
2018/08/09	6	11.46	0	0.00	11.25	6	17,162	0.03%
2018/08/08	62	11.94	62	11.99	11.75	0	17,058	0.00%
2018/08/07	45	11.71	45	11.81	11.65	0	16,960	0.00%
2018/08/06	20.5	11.82	21	11.90	11.70	-0.5	16,955	0.00%
2018/08/03	1	11.75	5	12.00	11.95	-4	16,923	-0.02%
2018/08/02	3	11.70	1	11.90	11.50	2	16,835	0.01%
2018/08/01	1	12.30	0	12.15	12.25	1	16,735	0.01%
2018/07/31	33	12.15	32.8	12.27	12.15	0.2	16,709	0.00%
2018/07/30	5	12.40	0	0.00	12.15	5	16,774	0.03%
2018/07/26	0	0.00	3	12.68	12.45	-3	16,608	-0.02%
2018/07/25	1	12.65	3	12.82	12.85	-2	16,582	-0.01%
2018/07/24	45	12.57	45	12.70	13.05	0	16,509	0.00%
2018/07/23	7	12.44	43	12.59	12.45	-36	16,330	-0.22%
2018/07/20	98	13.57	52	13.56	13.10	46	16,155	0.28%
2018/07/19	12	12.68	14	12.51	13.00	-2	15,369	-0.01%
2018/07/18	4	11.60	21	11.61	12.00	-17	14,633	-0.12%
2018/07/17	2	11.40	2	11.30	11.30	0	14,501	0.00%
2018/07/16	0	0.00	1	11.50	11.45	-1	14,463	-0.01%
2018/07/13	15	11.49	0	0.00	11.40	15	14,436	0.10%
2018/07/12	1	11.45	1	11.25	11.50	0	14,396	0.00%
2018/07/11	1	11.35	2	11.28	11.15	-1	14,366	-0.01%
2018/07/10	22	11.49	14	11.40	11.45	8	14,312	0.06%
2018/07/09	0	0.00	1	11.15	11.10	-1	14,157	-0.01%
2018/07/06	2	11.10	0	0.00	11.20	2	14,090	0.01%
2018/07/05	2	11.65	2	11.68	11.50	0	14,044	0.00%
2018/07/04	1	11.70	2	11.98	11.85	-1	13,906	-0.01%
2018/07/03	7	11.95	4	12.41	11.90	3	13,729	0.02%
2018/07/02	27	13.04	14	13.09	12.70	13	13,515	0.10%
2018/06/29	0	0.00	1	12.80	12.80	-1	12,993	-0.01%
2018/06/28	2	11.58	2	11.75	11.65	0	12,610	0.00%
2018/06/27	2	11.95	4	11.96	11.70	-2	12,541	-0.02%
2018/06/26	5	12.17	4	12.11	12.00	1	12,418	0.01%
2018/06/25	7	12.24	15	12.09	11.90	-8	12,183	-0.07%
2018/06/22	9	13.27	9	13.19	12.90	0	11,922	0.00%
2018/06/21	38	13.55	41	13.58	13.15	-3	11,578	-0.03%
2018/06/20	31	13.44	40	12.77	13.50	-9	11,318	-0.08%
2018/06/19	16	13.52	44	13.88	13.45	-28	10,836	-0.26%
2018/06/15	9	14.01	5	13.70	13.85	4	10,719	0.04%
2018/06/14	10	14.20	9	13.96	13.55	1	10,476	0.01%
2018/06/13	9	14.62	43	14.68	14.50	-34	9,958	-0.34%
2018/06/12	77	14.27	85	14.15	13.90	-8	9,156	-0.09%
2018/06/11	49	13.83	39	13.97	13.90	10	8,799	0.11%
2018/06/08	137	13.91	77	13.89	13.60	60	8,242	0.73%	大買/
2018/06/07	60	12.77	110	12.78	13.30	-50	7,087	-0.71%	大賣/
2018/06/06	99	12.00	31	11.83	12.10	68	6,550	1.04%
2018/06/05	11	11.35	5	11.31	11.00	6	5,375	0.11%
2018/06/04	2	10.50	15	10.50	10.65	-13	5,547	-0.23%
2018/06/01	8	10.86	18	11.32	10.65	-10	6,029	-0.17%
2018/05/31	27	10.30	7.9	10.28	10.55	19.1	5,436	0.35%
2018/05/30	4	9.63	4	9.66	9.94	0	5,182	0.00%
2018/05/29	4	9.55	6	9.58	9.63	-2	5,035	-0.04%
2018/05/28	0	0.00	1	9.25	9.25	-1	5,022	-0.02%
2018/05/25	3	9.35	3	9.23	9.22	0	5,059	0.00%
2018/05/24	0	0.00	0.9	9.23	9.29	-0.9	5,217	-0.02%
2018/05/23	0	0.00	25	9.30	9.17	-25	5,338	-0.47%
2018/05/22	0	0.00	53	9.28	9.33	-53	5,404	-0.98%
2018/05/18	0	0.00	2	9.03	8.99	-2	5,436	-0.04%
2018/05/17	0	0.00	1	8.96	9.00	-1	5,483	-0.02%
2018/05/16	0	0.00	9	8.87	8.96	-9	5,523	-0.16%
2018/05/15	1	8.96	0	0.00	8.95	1	5,589	0.02%
2018/05/14	4	9.05	3	8.99	8.93	1	5,765	0.02%
2018/05/11	2	8.92	6	9.02	8.94	-4	5,796	-0.07%
2018/05/10	0	0.00	1	8.82	8.81	-1	5,878	-0.02%
2018/05/09	1	8.88	0	0.00	8.81	1	6,151	0.02%
2018/05/08	4	8.88	0	0.00	8.89	4	6,412	0.06%
2018/05/07	3	8.90	3	8.98	8.86	0	7,109	0.00%
2018/05/04	1	8.75	3	8.89	8.79	-2	7,785	-0.03%
2018/05/03	2	8.68	2	8.73	8.79	0	8,315	0.00%
2018/05/02	5	8.87	33	8.72	8.85	-28	8,500	-0.33%
2018/04/30	0	0.00	3	8.40	8.50	-3	8,527	-0.04%
2018/04/27	4	8.32	7	8.27	8.30	-3	8,571	-0.04%
2018/04/26	1	8.41	1	8.58	8.28	0	8,576	0.00%
2018/04/25	39	8.42	3	8.51	8.53	36	8,569	0.42%
2018/04/23	0	0.00	4	8.77	8.68	-4	8,600	-0.05%
2018/04/20	0	0.00	4	8.81	8.80	-4	8,620	-0.05%
2018/04/17	3	9.07	0	0.00	8.79	3	8,677	0.03%
2018/04/16	1	9.09	0	0.00	9.09	1	8,647	0.01%
2018/04/11	2	9.36	2.6	9.45	9.31	-0.6	8,965	-0.01%
2018/04/09	0	0.00	3.1	9.45	9.30	-3.1	8,911	-0.03%
2018/04/03	0	0.00	4	9.49	9.46	-4	8,884	-0.05%
2018/04/02	5	9.60	1	9.69	9.62	4	8,871	0.05%
2018/03/31	0	0.00	3	9.63	9.61	-3	8,856	-0.03%
2018/03/30	3	9.85	0	0.00	9.75	3	8,842	0.03%
2018/03/29	0	0.00	2	9.86	9.83	-2	8,845	-0.02%
2018/03/28	2	9.77	0	0.00	9.79	2	8,847	0.02%
2018/03/27	3	9.97	1	9.97	9.85	2	8,845	0.02%
2018/03/26	2	9.80	4	9.71	9.74	-2	8,798	-0.02%
2018/03/23	2	9.58	11	9.59	9.50	-9	8,849	-0.10%
2018/03/22	2	9.98	2	10.00	9.86	0	8,901	0.00%
2018/03/21	2	10.07	10	10.15	10.00	-8	8,875	-0.09%
2018/03/20	10	9.99	10	9.92	9.90	0	8,769	0.00%
2018/03/19	0	0.00	5	10.10	10.05	-5	8,718	-0.06%
2018/03/16	2	10.20	9	10.19	10.15	-7	8,684	-0.08%
2018/03/15	16	10.46	8	10.31	10.20	8	8,653	0.09%
2018/03/14	2	10.15	0	0.00	10.15	2	8,497	0.02%
2018/03/13	5	10.26	0	0.00	10.15	5	8,474	0.06%
2018/03/12	6	10.23	7	10.18	10.30	-1	8,410	-0.01%
2018/03/09	3	9.88	5	9.88	9.92	-2	8,149	-0.02%
2018/03/08	8	10.19	6	10.18	10.05	2	8,080	0.02%
2018/03/07	15	9.94	16	10.07	10.15	-1	7,635	-0.01%
2018/03/05	4	9.44	0	0.00	9.31	4	7,890	0.05%
2018/03/02	2	9.40	0	0.00	9.40	2	7,816	0.03%
2018/03/01	0	0.00	14	9.38	9.55	-14	7,760	-0.18%
2018/02/27	2	9.18	0	0.00	9.08	2	7,820	0.03%
2018/02/23	5	9.24	20	9.15	9.21	-15	7,688	-0.20%
2018/02/22	1	8.70	4	8.78	8.97	-3	7,626	-0.04%
2018/02/21	5	8.50	0	0.00	8.52	5	7,640	0.07%
2018/02/12	0	0.00	1	8.18	8.21	-1	7,613	-0.01%
2018/02/09	1	8.26	3	8.00	8.30	-2	7,568	-0.03%
2018/02/08	7	8.52	0	0.00	8.45	7	7,520	0.09%
2018/02/07	1	8.86	5	8.81	8.64	-4	7,487	-0.05%
2018/02/06	9	8.64	9	8.51	8.51	0	7,579	0.00%
2018/02/05	15	9.23	0	0.00	9.31	15	7,563	0.20%
2018/02/02	12	9.63	6	9.75	9.61	6	7,551	0.08%
2018/02/01	15	10.19	8	10.15	9.85	7	7,617	0.09%
2018/01/31	34	10.18	28	10.14	10.10	6	7,394	0.08%
2018/01/30	31	10.73	35	10.64	10.40	-4	7,169	-0.06%
2018/01/29	59	10.64	40	10.92	11.05	19	6,499	0.29%
2018/01/26	23	9.94	28	9.88	10.05	-5	5,812	-0.09%
2018/01/25	2	9.28	0	0.00	9.27	2	5,358	0.04%
2018/01/24	2	9.40	30	9.33	9.36	-28	5,212	-0.54%
2018/01/23	0	0.00	2	9.30	9.20	-2	5,148	-0.04%
2018/01/22	0	0.00	10	9.15	9.12	-10	5,176	-0.19%
2018/01/18	0	0.00	2	9.35	9.28	-2	5,457	-0.04%
2018/01/11	1	9.10	1	9.20	9.10	0	6,019	0.00%
2018/01/09	2	9.23	1	9.18	9.09	1	7,179	0.01%
2018/01/08	7	9.59	6	9.39	9.28	1	7,609	0.01%
2018/01/05	4	9.35	11	9.37	9.36	-7	7,690	-0.09%
2018/01/04	3	9.16	0	0.00	9.15	3	7,764	0.04%