矽統 (2363)-國票-嘉義券商分點個股進出

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
764人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

矽統 (2363)籌碼相關－國票-嘉義券商分點個股進出

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

國票-嘉義券商分點個股進出
國票-嘉義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	68	57.35	80	57.40	56.20	-12	35,684	-0.03%
2024/05/02	131	60.96	130	61.03	58.10	1	34,469	0.00%	大買/大賣/
2024/04/30	160	61.38	149	62.42	61.80	11	33,322	0.03%	大買/大賣/
2024/04/29	199	63.48	142	63.49	61.90	57	31,505	0.18%	大買/大賣/
2024/04/26	20	72.62	24	72.14	68.60	-4	29,997	-0.01%
2024/04/25	9	71.91	15	69.94	72.60	-6	29,657	-0.02%
2024/04/24	1	69.50	4	68.33	70.00	-3	29,439	-0.01%
2024/04/23	3	64.50	0	0.00	64.50	3	29,290	0.01%
2024/04/22	6	65.87	7	64.66	63.20	-1	29,103	0.00%
2024/04/19	35	66.12	20	66.62	68.20	15	28,760	0.05%
2024/04/18	6	69.93	2	71.40	69.20	4	28,176	0.01%
2024/04/17	6	66.68	16	67.18	68.90	-10	27,846	-0.04%
2024/04/16	36	60.47	25	61.27	63.00	11	27,594	0.04%
2024/04/15	4	60.23	6.5	61.80	62.00	-2.5	27,808	-0.01%
2024/04/12	113	61.40	98	61.72	61.40	15	27,415	0.05%	大買/
2024/04/11	35	55.77	41	55.89	58.50	-6	22,059	-0.03%
2024/04/10	237	51.74	255	52.37	53.20	-18	19,819	-0.09%	大買/大賣/
2024/04/09	17	49.11	47	49.79	50.60	-30	17,036	-0.18%
2024/04/08	1	46.05	0	0.00	46.05	1	14,346	0.01%
2024/04/03	4	41.90	0	0.00	41.90	4	14,281	0.03%
2024/04/01	0	0.00	5	38.47	38.50	-5	14,494	-0.03%
2024/03/29	2	37.75	3	37.75	37.85	-1	14,588	-0.01%
2024/03/28	3	37.87	7	38.14	37.50	-4	14,715	-0.03%
2024/03/27	3	38.60	1	38.70	38.15	2	14,831	0.01%
2024/03/26	4	39.29	5	39.21	38.75	-1	15,002	-0.01%
2024/03/25	0	39.90	0	0.00	39.65	0	15,320	0.00%
2024/03/22	2	40.15	4	40.11	40.20	-2	15,669	-0.01%
2024/03/21	5	39.23	8	39.43	39.60	-3	16,151	-0.02%
2024/03/20	2	39.05	1	39.10	38.60	1	19,825	0.01%
2024/03/19	5	39.17	3	39.53	39.00	2	22,951	0.01%
2024/03/18	2	39.20	7	38.58	39.35	-5	23,371	-0.02%
2024/03/15	0	0.00	1	39.35	39.00	-1	23,636	0.00%
2024/03/14	9	39.82	3	40.03	39.45	6	23,890	0.03%
2024/03/13	7	40.64	3	40.90	40.55	4	24,017	0.02%
2024/03/12	2	41.18	2	41.28	41.50	0	24,233	0.00%
2024/03/11	5	40.40	10	40.45	40.70	-5	24,409	-0.02%
2024/03/08	11	41.28	6	40.92	40.65	5	24,725	0.02%
2024/03/07	3	42.00	0	0.00	41.65	3	25,018	0.01%
2024/03/06	2	43.10	1	42.95	43.00	1	25,327	0.00%
2024/03/05	0	0.00	2	43.63	43.60	-2	25,794	-0.01%
2024/03/04	10	44.39	4	44.40	43.35	6	26,196	0.02%
2024/03/01	22	43.66	13	44.03	43.60	9	26,463	0.03%
2024/02/29	3	43.13	8	43.00	43.05	-5	26,553	-0.02%
2024/02/27	35	45.83	25	46.40	43.80	10	26,962	0.04%
2024/02/26	69	45.90	112.1	45.49	45.85	-43.1	26,527	-0.16%	大賣/
2024/02/23	21	43.10	1	42.75	42.70	20	27,032	0.07%
2024/02/21	7	43.90	5	44.11	44.00	2	28,781	0.01%
2024/02/20	21	44.70	1	44.15	43.50	20	29,589	0.07%
2024/02/19	15	44.53	5	44.50	44.30	10	30,259	0.03%
2024/02/16	8	44.41	24	44.79	44.95	-16	31,962	-0.05%
2024/02/15	0	0.00	35	43.59	43.70	-35	32,241	-0.11%
2024/02/05	31	40.91	3	40.92	40.85	28	32,947	0.08%
2024/02/02	0	0.00	1	42.75	41.70	-1	34,557	0.00%
2024/02/01	0	0.00	18	42.52	42.70	-18	36,936	-0.05%
2024/01/31	11	41.59	16	41.40	41.40	-5	38,751	-0.01%
2024/01/30	8	41.95	6	42.10	41.85	2	39,939	0.01%
2024/01/29	1	42.30	0	0.00	42.30	1	41,821	0.00%
2024/01/25	1	43.40	23	43.13	43.15	-22	45,917	-0.05%
2024/01/24	6	43.81	0	0.00	43.35	6	46,101	0.01%
2024/01/23	2	44.10	3	44.23	43.85	-1	46,247	0.00%
2024/01/22	9	44.21	14	44.37	44.15	-5	46,243	-0.01%
2024/01/19	0	0.00	1	42.00	42.25	-1	46,066	0.00%
2024/01/18	13	41.56	16	41.49	41.30	-3	46,109	-0.01%
2024/01/17	1	42.85	1	41.35	42.25	0	46,249	0.00%
2024/01/16	1	41.65	0	0.00	41.65	1	46,486	0.00%
2024/01/15	3	42.83	2	43.08	42.50	1	46,682	0.00%
2024/01/12	12	42.80	2	42.63	42.55	10	47,017	0.02%
2024/01/11	14	42.90	3	43.23	43.65	11	47,501	0.02%
2024/01/10	1	41.80	3	41.87	43.20	-2	48,193	0.00%
2024/01/09	10	41.58	20	41.63	41.60	-10	52,678	-0.02%
2024/01/08	1	45.00	20	45.29	44.80	-19	55,091	-0.03%
2024/01/05	1	45.70	1	46.00	45.25	0	60,292	0.00%
2024/01/04	18	46.01	7	46.44	45.70	11	63,654	0.02%
2024/01/03	8	46.11	8	45.82	46.65	0	65,226	0.00%
2024/01/02	3	45.63	0	0.00	45.15	3	65,954	0.00%
2023/12/29	1	45.55	2	45.63	45.60	-1	66,789	0.00%
2023/12/28	7	46.41	1	45.70	45.65	6	67,321	0.01%
2023/12/27	2	46.70	3	46.82	46.35	-1	67,758	0.00%
2023/12/26	2	46.00	0	0.00	45.85	2	68,886	0.00%
2023/12/25	12	46.13	2	46.50	45.60	10	70,021	0.01%
2023/12/22	5	46.48	7	46.16	46.05	-2	70,595	0.00%
2023/12/21	2	46.88	0	0.00	46.40	2	71,691	0.00%
2023/12/20	4	47.26	6.1	47.48	47.45	-2.1	72,703	0.00%
2023/12/19	6	46.53	2	46.93	46.90	4	73,667	0.01%
2023/12/18	6	46.52	1	46.75	46.20	5	74,138	0.01%
2023/12/15	66	50.61	45	49.54	47.50	21	74,603	0.03%
2023/12/14	43	51.25	60	51.43	52.00	-17	72,209	-0.02%
2023/12/13	4	45.84	5.2	45.95	47.35	-1.2	71,735	0.00%
2023/12/12	4	46.58	3	46.45	45.35	1	73,351	0.00%
2023/12/11	11	45.20	25	46.05	46.00	-14	74,654	-0.02%
2023/12/08	3	45.35	7	45.18	44.85	-4	75,374	-0.01%
2023/12/07	4	46.01	3	44.97	44.90	1	76,947	0.00%
2023/12/06	3	46.28	2	45.95	45.80	1	79,140	0.00%
2023/12/05	2	46.28	1	46.02	45.85	1	80,470	0.00%
2023/12/04	5	49.05	9.1	49.07	47.40	-4	81,221	0.00%
2023/12/01	8.1	48.51	8	48.84	48.30	0	83,022	0.00%
2023/11/30	3	48.07	4	48.39	48.50	-1	84,404	0.00%
2023/11/29	17	48.53	17	48.00	48.00	0	85,866	0.00%
2023/11/28	18	47.05	39	47.95	48.40	-21	89,205	-0.02%
2023/11/27	6	46.73	190	46.96	46.10	-184	90,643	-0.20%	大賣/鉅額交易
2023/11/24	8	48.54	2	47.70	47.00	6	93,327	0.01%
2023/11/22	27	50.19	76.4	50.70	50.30	-49.4	96,878	-0.05%
2023/11/21	41	50.43	14	50.50	49.35	27	98,689	0.03%
2023/11/20	50	49.79	138	50.34	49.60	-88	102,740	-0.09%	大賣/
2023/11/17	78	49.00	27	49.24	49.00	51	103,925	0.05%
2023/11/16	59	47.93	42	48.07	48.50	17	105,989	0.02%
2023/11/15	63	48.08	53	48.22	48.15	10	107,828	0.01%
2023/11/14	32	46.03	12	46.11	45.70	20	109,022	0.02%
2023/11/13	26	45.07	122	45.07	45.40	-96	109,394	-0.09%	大賣/
2023/11/10	30	45.45	61	45.30	45.10	-31	109,625	-0.03%
2023/11/09	55	45.54	113	44.72	44.15	-58	109,470	-0.05%	大賣/
2023/11/08	64	50.02	20	49.87	49.00	44	108,731	0.04%
2023/11/07	99	53.31	59	53.85	52.80	40	107,853	0.04%
2023/11/06	144	52.42	95	52.96	53.70	49	107,781	0.05%	大買/
2023/11/03	110	54.09	48	54.40	52.30	62	106,883	0.06%	大買/
2023/11/02	21	56.17	22.2	57.21	58.10	-1.2	103,784	0.00%
2023/11/01	19	52.63	6	49.86	53.40	13	103,252	0.01%
2023/10/31	0	0.00	3	52.53	49.80	-3	103,057	0.00%
2023/10/30	2	51.60	8	51.48	51.60	-6	103,103	-0.01%
2023/10/27	4	50.50	0	0.00	50.00	4	103,762	0.00%
2023/10/26	5	51.66	1	51.70	51.70	4	103,820	0.00%
2023/10/25	20	52.82	11	53.02	53.00	9	103,793	0.01%
2023/10/24	17	51.08	10	51.54	51.90	7	103,586	0.01%
2023/10/23	0	0.00	12	54.11	54.00	-12	103,079	-0.01%
2023/10/20	7	53.00	16	52.93	53.70	-9	102,750	-0.01%
2023/10/19	8	50.55	9	50.00	53.40	-1	102,321	0.00%
2023/10/18	17	50.91	46	52.08	49.50	-29	101,714	-0.03%
2023/10/17	71	53.36	60	53.02	54.10	11	100,798	0.01%
2023/10/16	60	48.42	62	48.78	49.95	-2	96,026	0.00%
2023/10/13	320	46.46	324	46.56	47.70	-4	92,963	0.00%	大買/大賣/
2023/10/12	44	43.30	66	44.39	44.95	-22	87,730	-0.03%
2023/10/11	9	39.50	31	39.01	40.90	-22	84,240	-0.03%
2023/10/06	40	37.68	26	38.15	37.20	14	82,489	0.02%
2023/10/05	12	37.79	19	37.98	37.95	-7	81,453	-0.01%
2023/10/04	20	37.17	21	37.06	37.35	-1	80,502	0.00%
2023/10/03	12	36.35	16	36.45	36.40	-4	79,845	-0.01%
2023/10/02	153	37.59	12	37.61	36.50	141	79,262	0.18%	大買/鉅額交易
2023/09/28	161	38.11	18	38.26	37.75	143	77,939	0.18%	大買/鉅額交易
2023/09/27	13	37.60	20	37.71	38.00	-7	76,725	-0.01%
2023/09/26	76	38.15	38	38.27	37.35	38	75,989	0.05%
2023/09/25	52	37.36	106	37.71	37.70	-54	74,687	-0.07%	大賣/
2023/09/22	44	37.13	48	37.23	37.55	-4	73,425	-0.01%
2023/09/21	47	36.88	20	36.92	36.60	27	72,061	0.04%
2023/09/20	59	36.70	43	36.74	36.70	16	71,159	0.02%
2023/09/19	24	37.00	68	36.70	37.20	-44	70,097	-0.06%
2023/09/18	107	37.48	86	37.58	36.05	21	68,715	0.03%	大買/
2023/09/15	95	38.35	125	38.57	38.90	-30	66,004	-0.05%	大賣/
2023/09/14	83	36.71	73	37.17	37.55	10	63,884	0.02%
2023/09/13	44	35.36	55	35.62	36.10	-11	62,170	-0.02%
2023/09/12	28	35.21	17	35.08	34.85	11	61,057	0.02%
2023/09/11	62	37.84	13	37.02	36.40	49	59,194	0.08%
2023/09/08	50	37.24	78	37.50	37.80	-28	56,743	-0.05%
2023/09/07	100	37.00	110	36.92	37.20	-10	55,150	-0.02%	大賣/
2023/09/06	104	37.30	139	37.40	36.45	-35	53,971	-0.06%	大買/大賣/
2023/09/05	129	36.32	62	36.13	36.60	67	51,580	0.13%	大買/
2023/09/04	75	36.31	82	36.29	35.85	-7	49,640	-0.01%
2023/09/01	217	37.67	177	37.71	37.80	40	47,580	0.08%	大買/大賣/
2023/08/31	60	34.98	69.9	35.07	35.50	-9.9	43,695	-0.02%
2023/08/30	223	34.09	203	34.26	34.45	20	41,668	0.05%	大買/大賣/
2023/08/29	67	34.82	71	34.64	33.60	-4	38,568	-0.01%
2023/08/28	33	33.75	26	33.84	33.45	7	34,809	0.02%
2023/08/25	222	33.81	205	33.76	33.70	17	33,163	0.05%	大買/大賣/
2023/08/24	170	34.30	152	34.13	34.30	18	30,072	0.06%	大買/大賣/
2023/08/23	54	31.35	60	31.42	33.00	-6	25,165	-0.02%
2023/08/22	55	30.13	55.7	30.15	30.00	-0.7	22,764	0.00%
2023/08/21	80	28.35	79.5	27.90	29.00	0.5	19,741	0.00%
2023/08/18	68	27.48	48.1	27.67	26.40	19.9	16,996	0.12%
2023/08/17	5	25.40	26.2	25.35	26.40	-21.2	13,919	-0.15%
2023/08/16	36	24.41	22	24.66	24.00	14	12,651	0.11%
2023/08/15	35	25.70	49	25.73	25.70	-14	11,336	-0.12%
2023/08/14	43	25.08	55.4	25.26	25.75	-12.4	9,722	-0.13%
2023/08/11	19	23.67	20.9	23.76	24.00	-1.9	7,896	-0.02%
2023/08/10	64	23.24	77	23.22	23.25	-13	6,754	-0.19%
2023/08/09	56	22.16	64.6	22.05	22.45	-8.6	5,538	-0.16%
2023/08/08	20	20.64	38	20.75	21.30	-18	4,467	-0.40%
2023/08/07	0	0.00	23	19.00	19.50	-23	3,922	-0.59%
2023/08/04	1	18.85	0	0.00	19.35	1	3,829	0.03%
2023/08/02	1	19.80	29	19.58	19.50	-28	3,726	-0.75%
2023/08/01	106	20.73	52	20.75	20.40	54	3,400	1.59%	大買/
2023/07/31	10	19.88	10	19.88	20.20	0	2,502	0.00%
2023/07/28	0	0.00	2	18.60	18.40	-2	2,135	-0.09%
2023/07/27	0	0.00	2	18.05	17.95	-2	1,965	-0.10%
2023/07/26	0	0.00	2	17.10	17.10	-2	1,877	-0.11%
2023/07/24	2	16.83	0	0.00	16.80	2	1,855	0.11%
2023/07/19	0	0.00	31	17.77	17.65	-31	1,814	-1.71%
2023/07/18	31	18.79	14	17.82	18.00	17	1,774	0.96%
2023/07/14	0	0.00	17	16.78	16.75	-17	1,578	-1.08%
2023/07/13	32	16.83	0	0.00	16.70	32	1,575	2.03%
2023/07/11	2	17.10	0	0.00	17.10	2	1,545	0.13%
2023/07/07	1	17.55	0	0.00	17.55	1	1,529	0.07%
2023/07/05	0	0.00	1	18.90	18.85	-1	1,370	-0.07%
2023/07/04	2	18.55	0	0.00	18.55	2	1,278	0.16%
2023/07/03	0	0.00	1	18.45	18.35	-1	1,236	-0.08%
2023/06/27	1	17.95	0	0.00	18.00	1	1,227	0.08%
2023/06/26	1	18.25	0	0.00	18.25	1	1,214	0.08%
2023/06/21	1	18.50	0	0.00	18.50	1	1,212	0.08%
2023/06/14	1	18.20	3	18.33	18.30	-2	1,220	-0.16%
2023/06/13	1	17.80	1	17.90	17.85	0	1,152	0.00%
2023/06/09	0	0.00	1	17.85	17.85	-1	1,153	-0.09%
2023/06/06	1	17.90	1	17.85	17.90	0	1,240	0.00%
2023/06/01	0	0.00	1	17.70	17.70	-1	1,319	-0.08%
2023/05/31	0.1	17.70	0	0.00	17.65	0.1	1,395	0.01%
2023/05/30	0	0.00	1	17.70	17.70	-1	1,412	-0.07%
2023/05/29	0	0.00	1	17.95	17.75	-1	1,434	-0.07%
2023/05/23	2	17.53	2	17.50	17.55	0	1,670	0.00%
2023/05/19	2	17.53	0	0.00	17.45	2	1,700	0.12%
2023/05/15	2	17.05	0	0.00	17.10	2	1,695	0.12%
2023/04/25	1	17.25	0	0.00	17.25	1	2,183	0.05%
2023/03/27	0	0.00	20	18.90	18.90	-20	2,399	-0.83%
2023/03/20	0	0.00	1	18.75	18.75	-1	2,493	-0.04%
2023/03/15	1	18.45	0	0.00	18.40	1	2,485	0.04%
2023/03/10	0	0.00	1	18.70	18.55	-1	2,519	-0.04%
2023/03/09	2	18.95	0	0.00	18.90	2	2,567	0.08%
2023/03/08	0	0.00	5	18.95	18.90	-5	2,646	-0.19%
2023/03/07	1	18.75	0	0.00	18.80	1	2,610	0.04%
2023/03/06	5	18.85	0	0.00	18.75	5	2,578	0.19%
2023/03/01	1	18.40	1	18.50	18.40	0	2,456	0.00%
2023/02/23	0	0.00	0.2	18.70	18.80	-0.2	2,341	-0.01%
2023/02/01	0	0.00	0.1	17.25	17.35	-0.1	2,258	0.00%
2023/01/17	0	0.00	1	16.65	16.70	-1	2,192	-0.05%
2023/01/10	0	0.00	1	16.90	16.90	-1	2,230	-0.04%
2023/01/04	0	0.00	100	16.45	16.60	-100	2,282	-4.38%
2022/12/29	1	16.25	0	0.00	16.25	1	2,268	0.04%
2022/12/28	100	16.85	0	0.00	16.60	100	2,261	4.42%
2022/12/27	5	16.85	5	16.85	16.80	0	2,197	0.00%
2022/12/21	1	15.75	1	15.80	15.80	0	2,149	0.00%
2022/12/14	2	17.08	2	17.03	17.05	0	2,130	0.00%
2022/12/06	0	0.00	1	17.30	16.95	-1	2,003	-0.05%
2022/12/05	0	0.00	1	17.75	17.55	-1	1,984	-0.05%
2022/12/02	0	0.00	1	17.70	17.80	-1	1,973	-0.05%
2022/12/01	0	0.00	1	18.05	17.65	-1	1,981	-0.05%
2022/11/30	1	17.75	0	0.00	17.85	1	1,926	0.05%
2022/11/29	0	16.80	0	0.00	16.90	0	1,819	0.00%
2022/11/28	0	0.00	0.2	16.85	16.90	-0.2	1,830	-0.01%
2022/11/24	0	0.00	8	16.90	17.00	-8	1,848	-0.43%
2022/11/15	1	17.25	0	0.00	17.15	1	2,192	0.05%
2022/11/08	4	16.16	2	16.08	16.05	2	2,340	0.09%
2022/11/07	2	15.98	2	16.20	16.25	0	2,359	0.00%
2022/11/01	1	15.40	1	15.45	15.50	0	2,446	0.00%
2022/10/26	21	15.05	0	0.00	14.95	21	2,461	0.85%
2022/10/25	2	15.15	2	15.15	15.05	0	2,467	0.00%
2022/10/24	2	15.35	2	15.25	15.20	0	2,475	0.00%
2022/10/18	2	15.60	1	15.75	15.75	1	2,506	0.04%
2022/10/17	1	15.25	1	15.35	15.45	0	2,509	0.00%
2022/10/14	1	15.30	2	15.53	15.55	-1	2,555	-0.04%
2022/10/13	0.8	15.70	0	0.00	14.85	0.8	2,557	0.03%
2022/10/12	1	16.10	0	0.00	15.70	1	2,536	0.04%
2022/10/07	1	17.10	0	0.00	17.10	1	2,569	0.04%
2022/10/04	0	0.00	3	17.10	17.20	-3	2,616	-0.11%
2022/09/30	1	16.55	0	0.00	16.80	1	2,643	0.04%
2022/09/29	0	0.00	1.8	17.02	16.80	-1.8	2,669	-0.07%
2022/09/28	0	0.00	0.4	16.95	16.60	-0.4	2,681	-0.01%
2022/09/27	3	17.58	2	17.40	17.60	1	2,671	0.04%
2022/09/22	1	18.20	0	0.00	18.30	1	2,782	0.04%
2022/09/21	1	18.50	0	0.00	18.40	1	2,787	0.04%
2022/09/14	0	0.00	4	18.75	18.85	-4	2,857	-0.14%
2022/09/08	1	18.60	6	18.74	18.60	-5	2,948	-0.17%
2022/09/06	1	19.00	0	0.00	18.85	1	2,947	0.03%
2022/09/05	0	0.00	1	19.45	19.30	-1	2,946	-0.03%
2022/09/01	0.2	20.10	0	0.00	20.10	0.2	2,954	0.01%
2022/08/29	2	19.98	0	0.00	20.00	2	2,947	0.07%
2022/08/25	1	20.60	0	0.00	20.55	1	2,941	0.03%
2022/08/24	19	21.14	5	21.07	20.45	14	2,934	0.48%
2022/08/23	3	23.72	11	23.80	23.70	-8	2,825	-0.28%
2022/08/22	12	23.90	2	23.95	23.90	10	2,700	0.37%
2022/08/19	2	23.63	13	23.60	23.70	-11	2,623	-0.42%
2022/08/18	11	23.40	0	0.00	23.50	11	2,578	0.43%
2022/08/17	2	23.30	7	23.31	23.35	-5	2,544	-0.20%
2022/08/16	0	0.00	2	23.03	23.05	-2	2,493	-0.08%
2022/08/15	6	22.68	9	22.93	22.95	-3	2,403	-0.12%
2022/08/12	3	21.65	2	21.75	21.80	1	2,242	0.04%
2022/08/11	1	21.20	6	21.40	21.20	-5	2,207	-0.23%
2022/08/08	1	19.65	1	19.80	19.90	0	2,104	0.00%
2022/08/05	1	19.70	1	19.80	19.90	0	2,122	0.00%
2022/07/18	1	19.55	1	19.75	19.70	0	2,354	0.00%
2022/07/15	0	0.00	3	19.03	19.20	-3	2,321	-0.13%
2022/07/14	3	18.73	1	18.90	18.90	2	2,305	0.09%
2022/07/13	0	0.00	2	18.63	18.75	-2	2,289	-0.09%
2022/07/12	3	18.23	0	0.00	17.90	3	2,284	0.13%
2022/07/11	1	19.00	0	0.00	19.10	1	2,268	0.04%
2022/07/08	0	0.00	4	19.10	19.25	-4	2,266	-0.18%
2022/07/07	4	18.75	0	0.00	18.85	4	2,253	0.18%
2022/07/01	5	18.65	0	0.00	18.30	5	2,228	0.22%
2022/06/30	4	19.75	0	0.00	19.20	4	2,182	0.18%
2022/06/24	1	20.70	0	0.00	20.30	1	2,159	0.05%
2022/06/23	1	20.35	0	0.00	20.45	1	2,159	0.05%
2022/06/22	5	21.10	0	0.00	21.15	5	2,131	0.23%
2022/06/21	1	21.30	1	21.55	21.90	0	2,141	0.00%
2022/06/20	2	21.38	0	0.00	21.10	2	2,186	0.09%
2022/06/17	3	22.10	0	0.00	21.85	3	2,188	0.14%
2022/06/16	1	22.45	0	0.00	22.40	1	2,273	0.04%
2022/06/15	5	22.65	0	0.00	22.80	5	2,310	0.22%
2022/06/14	5	22.55	0	0.00	22.75	5	2,381	0.21%
2022/06/01	0	0.00	0	23.35	23.40	0	2,941	0.00%
2022/05/30	1	23.05	0	0.00	23.10	1	2,971	0.03%
2022/05/25	0	0.00	1	23.00	22.95	-1	3,111	-0.03%
2022/05/18	0	0.00	0	23.35	23.40	0	3,233	0.00%
2022/05/16	0	0.00	10	22.80	22.50	-10	3,251	-0.31%
2022/05/13	2	22.30	2	22.30	22.35	0	3,274	0.00%
2022/05/12	11	22.09	0	0.00	21.95	11	3,316	0.33%
2022/05/10	3	21.95	3	22.05	22.65	0	3,336	0.00%
2022/05/09	0	0.00	2	22.65	22.25	-2	3,398	-0.06%
2022/05/05	3	22.98	7	23.13	22.95	-4	3,498	-0.11%
2022/05/03	6	22.21	0	0.00	22.20	6	3,606	0.17%
2022/04/29	13	22.63	6	22.60	22.40	7	3,637	0.19%
2022/04/28	1	23.00	11	22.50	22.45	-10	3,647	-0.27%
2022/04/27	1	21.35	0	0.00	21.65	1	3,490	0.03%
2022/04/25	11	22.10	0	0.00	22.05	11	3,516	0.31%
2022/04/19	0	0.00	1	23.45	23.25	-1	3,702	-0.03%
2022/04/18	1	23.05	0	0.00	23.25	1	3,769	0.03%
2022/04/13	0	0.00	2	23.65	23.65	-2	3,976	-0.05%
2022/04/12	2	22.90	0	0.00	22.90	2	4,020	0.05%
2022/04/11	8	23.04	2	23.00	22.90	6	4,088	0.15%
2022/04/08	0	0.00	1	23.50	23.60	-1	4,183	-0.02%
2022/04/07	1	23.65	0	0.00	23.35	1	4,381	0.02%
2022/04/06	0	0.00	1	23.95	23.95	-1	4,413	-0.02%
2022/03/31	9	24.13	0	0.00	24.10	9	4,612	0.20%
2022/03/30	2	24.38	1	24.40	24.35	1	4,684	0.02%
2022/03/24	1	24.00	1	24.30	24.30	0	4,797	0.00%
2022/03/23	0	0.00	2	24.60	24.35	-2	4,820	-0.04%
2022/03/21	2	24.20	27	24.53	24.15	-25	4,892	-0.51%
2022/03/17	0	0.00	3	23.85	23.90	-3	4,886	-0.06%
2022/03/16	2	23.53	0	0.00	23.60	2	4,945	0.04%
2022/03/14	4	24.00	6	23.94	24.00	-2	5,213	-0.04%
2022/03/11	1	23.05	1	23.20	23.40	0	5,234	0.00%
2022/03/10	3	22.60	2	22.60	22.55	1	5,241	0.02%
2022/03/09	3	21.62	4	21.93	22.10	-1	5,490	-0.02%
2022/03/08	6	21.33	0	0.00	21.30	6	6,100	0.10%
2022/03/07	9	22.42	0	0.00	22.20	9	6,536	0.14%
2022/03/04	0	0.00	1	23.15	23.00	-1	6,816	-0.01%
2022/03/03	0	0.00	3	23.32	23.30	-3	6,976	-0.04%
2022/03/02	1	22.75	1	22.85	23.20	0	7,202	0.00%
2022/03/01	0	0.00	0.2	22.80	23.10	-0.2	7,282	0.00%
2022/02/25	1	22.20	0	0.00	22.15	1	7,324	0.01%
2022/02/24	1	21.95	3	22.50	21.95	-2	7,603	-0.03%
2022/02/17	0	0.00	0.2	23.45	23.30	-0.2	10,630	0.00%
2022/02/15	0	0.00	2	23.15	22.95	-2	11,058	-0.02%
2022/02/14	2	22.85	0	0.00	22.80	2	11,312	0.02%
2022/02/07	1	22.70	0	0.00	22.80	1	12,341	0.01%
2022/01/26	3	22.48	2	22.30	22.35	1	12,459	0.01%
2022/01/25	1	22.90	0	0.00	22.80	1	12,781	0.01%
2022/01/24	2	23.20	0	0.00	23.20	2	12,900	0.02%
2022/01/20	5	24.10	0	0.00	24.30	5	13,139	0.04%
2022/01/19	5	24.10	0	0.00	24.15	5	13,346	0.04%
2022/01/18	1	24.80	0	0.00	24.50	1	13,490	0.01%
2022/01/17	1	24.60	1	24.70	24.70	0	13,597	0.00%
2022/01/14	0	0.00	1	24.00	24.05	-1	13,645	-0.01%
2022/01/13	2	24.30	12	24.28	24.35	-10	13,738	-0.07%
2022/01/12	10	23.95	0	0.00	23.90	10	13,806	0.07%
2022/01/11	0	0.00	1	23.85	23.85	-1	13,874	-0.01%
2022/01/07	1	24.50	3	25.10	24.45	-2	14,101	-0.01%
2022/01/03	3	25.75	0	0.00	25.75	3	14,271	0.02%
2021/12/28	1	25.95	0	0.00	25.80	1	14,537	0.01%
2021/12/27	1	25.70	0	0.00	25.80	1	14,593	0.01%
2021/12/14	1	25.05	0	0.00	25.20	1	15,406	0.01%
2021/12/09	0	0.00	1	26.30	26.05	-1	15,881	-0.01%
2021/12/08	6	26.72	3	26.42	26.25	3	16,054	0.02%
2021/12/07	2	26.15	6	26.13	26.25	-4	16,466	-0.02%
2021/12/06	1	26.45	1	26.50	26.65	0	17,210	0.00%
2021/12/03	1	26.75	5	26.83	26.75	-4	17,898	-0.02%
2021/12/02	31	27.01	18	26.44	26.05	13	18,893	0.07%
2021/12/01	3	26.17	15	26.59	26.85	-12	21,956	-0.05%
2021/11/30	1	25.55	4	26.16	25.75	-3	23,630	-0.01%
2021/11/29	1	24.25	1	25.15	24.85	0	24,182	0.00%
2021/11/26	4	25.59	2	25.45	25.20	2	24,439	0.01%
2021/11/24	1	25.55	1	25.70	25.70	0	24,757	0.00%
2021/11/23	3	25.50	1	25.35	25.55	2	24,868	0.01%
2021/11/22	6	26.52	0	0.00	26.00	6	25,040	0.02%
2021/11/19	36	27.62	44	27.78	26.60	-8	25,143	-0.03%
2021/11/18	1	26.05	5.1	26.16	26.00	-4.1	23,899	-0.02%
2021/11/17	5	26.25	21	26.53	26.60	-16	24,198	-0.07%
2021/11/16	14	25.80	2	26.10	25.75	12	23,951	0.05%
2021/11/15	3	25.57	18	25.44	25.50	-15	23,867	-0.06%
2021/11/12	14	25.13	10	25.31	25.00	4	24,105	0.02%
2021/11/11	2	24.65	9	25.21	25.45	-7	24,211	-0.03%
2021/11/10	5	24.90	0	0.00	24.85	5	24,325	0.02%
2021/11/09	12	25.66	4	25.78	25.25	8	24,701	0.03%
2021/11/08	14	25.41	5	25.55	25.40	9	24,982	0.04%
2021/11/05	5	24.93	11	25.31	25.25	-6	25,683	-0.02%
2021/11/04	1	24.45	3	24.65	24.45	-2	26,515	-0.01%
2021/11/02	14	25.09	15.2	25.16	24.30	-1.2	28,902	0.00%
2021/11/01	1	24.05	1	24.45	24.45	0	31,450	0.00%
2021/10/29	4	24.00	1.2	24.19	23.90	2.8	33,638	0.01%
2021/10/28	5	24.49	4	24.24	24.25	1	34,847	0.00%
2021/10/27	5	24.59	4	24.84	24.85	1	35,551	0.00%
2021/10/26	1	24.40	12.1	24.66	24.20	-11.1	37,758	-0.03%
2021/10/25	3	24.13	1.2	24.35	24.35	1.8	38,110	0.00%
2021/10/22	0	0.00	1	24.50	24.40	-1	38,221	0.00%
2021/10/20	6	24.28	6	24.33	24.05	0	38,612	0.00%
2021/10/19	3	23.85	3	24.10	24.05	0	38,817	0.00%
2021/10/15	3	24.00	2.2	24.15	23.85	0.8	39,725	0.00%
2021/10/14	1	23.30	11	23.00	23.15	-10	39,654	-0.03%
2021/10/13	0	0.00	7	23.35	22.80	-7	39,685	-0.02%
2021/10/12	3	23.47	0	0.00	23.65	3	39,739	0.01%
2021/10/08	3	24.43	2	24.80	24.25	1	39,992	0.00%
2021/10/07	2	24.85	3.9	24.70	24.65	-1.9	40,374	0.00%
2021/10/06	11	23.96	5.5	24.21	24.10	5.5	41,904	0.01%
2021/10/05	7	23.61	1	23.85	24.00	6	43,296	0.01%
2021/10/01	14	24.39	3	24.17	24.10	11	43,315	0.03%
2021/09/30	12	25.20	2	25.50	25.30	10	43,355	0.02%
2021/09/29	4	24.80	1	24.90	24.90	3	43,544	0.01%
2021/09/28	4	26.20	2	26.35	26.05	2	44,063	0.00%
2021/09/27	2	26.75	1	26.60	26.50	1	44,114	0.00%
2021/09/24	2	26.78	1	26.95	26.80	1	44,145	0.00%
2021/09/23	6	26.56	25	26.31	26.25	-19	44,083	-0.04%
2021/09/22	6	26.20	0	0.00	26.05	6	44,133	0.01%
2021/09/17	14	26.86	8	26.92	27.00	6	44,073	0.01%
2021/09/16	3	27.43	1	26.80	26.80	2	43,959	0.00%
2021/09/15	3	26.92	1	27.15	26.85	2	43,793	0.00%
2021/09/14	9	27.49	10	27.20	27.15	-1	43,716	0.00%
2021/09/13	40	27.50	22	27.53	27.30	18	43,573	0.04%
2021/09/10	9	28.19	25.1	28.04	27.95	-16.1	43,362	-0.04%
2021/09/09	10	27.93	6	27.92	27.75	4	42,888	0.01%
2021/09/08	20.1	27.57	1	27.30	27.05	19.1	42,075	0.05%
2021/09/07	12	28.55	15	29.09	28.40	-3	41,379	-0.01%
2021/09/06	145.2	29.62	143.9	29.77	30.20	1.3	40,346	0.00%	大買/大賣/
2021/09/03	29	28.14	67	28.12	28.80	-38	36,730	-0.10%
2021/09/02	35	27.07	4	27.13	26.20	31	34,741	0.09%
2021/09/01	10	26.26	25	26.72	27.05	-15	34,525	-0.04%
2021/08/31	3	25.52	21	25.59	25.70	-18	34,291	-0.05%
2021/08/30	4	27.58	2	27.83	27.80	2	34,118	0.01%
2021/08/26	44	27.82	33	27.73	27.20	11	34,011	0.03%
2021/08/25	24	27.27	18	27.55	27.00	6	33,962	0.02%
2021/08/24	4	26.75	0	0.00	26.65	4	33,608	0.01%
2021/08/23	4	26.65	14	26.24	26.95	-10	33,387	-0.03%
2021/08/20	21	24.76	21	24.94	24.80	0	33,119	0.00%
2021/08/19	22	24.90	16	24.99	24.60	6	33,003	0.02%
2021/08/18	6	24.17	6	24.29	25.70	0	33,223	0.00%
2021/08/17	11	25.01	1	25.10	24.10	10	33,752	0.03%
2021/08/16	17	24.79	15	24.97	24.90	2	33,505	0.01%
2021/08/13	6	26.23	5	26.22	25.55	1	33,200	0.00%
2021/08/12	27	27.39	19	27.36	26.90	8	32,832	0.02%
2021/08/11	47	27.44	50	27.78	26.50	-3	32,317	-0.01%
2021/08/10	27	28.09	27	28.18	28.10	0	31,599	0.00%
2021/08/09	28	29.97	34	29.71	29.35	-6	30,664	-0.02%
2021/08/06	95	30.33	69	30.34	29.25	26	29,741	0.09%
2021/08/05	51	29.91	55	30.26	30.65	-4	28,528	-0.01%
2021/08/04	31	28.21	33	28.53	29.00	-2	26,027	-0.01%
2021/08/03	12	26.56	24	26.83	27.75	-12	23,989	-0.05%
2021/08/02	15	25.76	6	25.75	25.50	9	22,932	0.04%
2021/07/30	83	26.22	100	26.09	25.60	-17	22,352	-0.08%
2021/07/29	15	24.60	20	24.63	24.65	-5	20,122	-0.02%
2021/07/28	11	23.03	0	0.00	23.50	11	19,872	0.06%
2021/07/27	5	24.82	8	24.77	24.55	-3	20,121	-0.01%
2021/07/26	0	0.00	15	24.76	24.95	-15	20,232	-0.07%
2021/07/23	17	24.35	7	24.61	24.15	10	20,526	0.05%
2021/07/22	13	24.30	15	24.51	24.35	-2	21,128	-0.01%
2021/07/21	2	23.38	33	23.62	23.80	-31	22,342	-0.14%
2021/07/20	15	22.80	0	0.00	22.70	15	22,607	0.07%
2021/07/19	5	23.55	8	23.50	23.45	-3	23,761	-0.01%
2021/07/16	12	23.64	11	23.98	24.00	1	24,118	0.00%
2021/07/15	27	23.89	10	24.13	24.20	17	24,197	0.07%
2021/07/14	25	23.58	19	23.63	23.35	6	24,228	0.02%
2021/07/13	35	25.54	35	25.43	24.50	0	24,184	0.00%
2021/07/12	21	24.29	29	24.20	24.65	-8	22,801	-0.04%
2021/07/09	0	0.00	10	22.60	22.45	-10	21,461	-0.05%
2021/07/08	14	22.55	7	22.64	22.50	7	21,806	0.03%
2021/07/07	18	22.29	2	22.28	22.30	16	22,353	0.07%
2021/07/06	6	22.23	2	22.20	22.15	4	22,663	0.02%
2021/07/05	18	22.18	32	22.32	22.90	-14	22,708	-0.06%
2021/07/01	3	21.33	0	0.00	21.15	3	22,737	0.01%
2021/06/29	15	21.53	0	0.00	21.30	15	23,082	0.06%
2021/06/28	8	21.39	3	21.75	21.75	5	23,092	0.02%
2021/06/23	1	21.30	0	0.00	21.30	1	23,282	0.00%
2021/06/21	5	20.80	1	20.75	20.65	4	23,434	0.02%
2021/06/18	1	21.40	0	0.00	21.40	1	24,068	0.00%
2021/06/15	5	22.05	2	22.00	21.95	3	26,279	0.01%
2021/06/11	6	21.82	1	21.70	21.70	5	26,200	0.02%
2021/06/10	2	21.70	1	21.80	21.75	1	26,202	0.00%
2021/06/09	13	21.92	34	22.17	21.95	-21	26,084	-0.08%
2021/06/08	70	21.56	74	21.61	21.65	-4	25,538	-0.02%
2021/06/07	0	0.00	6.6	21.16	21.05	-6.6	25,482	-0.03%
2021/06/04	5	21.56	0	0.00	21.10	5	25,388	0.02%
2021/06/03	23	21.85	16	21.64	21.90	7	25,315	0.03%
2021/06/02	24	21.81	22	21.90	21.50	2	25,091	0.01%
2021/06/01	0	0.00	3	21.60	21.45	-3	24,765	-0.01%
2021/05/31	1	21.55	2	21.50	21.20	-1	24,673	0.00%
2021/05/28	1	21.20	5	21.11	21.15	-4	24,555	-0.02%
2021/05/27	3	20.45	0	0.00	20.80	3	24,655	0.01%
2021/05/26	16	20.78	4	21.01	20.75	12	24,700	0.05%
2021/05/25	87	20.79	95	21.03	21.50	-8	24,384	-0.03%
2021/05/24	0	0.00	3	19.58	19.70	-3	23,592	-0.01%
2021/05/21	2	19.35	0	0.00	19.10	2	23,619	0.01%
2021/05/19	1	19.05	1	19.30	19.55	0	23,679	0.00%
2021/05/18	0	0.00	2	18.70	18.75	-2	23,624	-0.01%
2021/05/17	0	0.00	30	17.05	17.05	-30	23,690	-0.13%
2021/05/14	10	20.00	0	0.00	18.70	10	23,551	0.04%
2021/05/13	5	18.95	1	19.35	19.00	4	23,366	0.02%
2021/05/12	8	18.85	3	20.15	18.90	5	23,170	0.02%
2021/05/11	5	21.31	0	0.00	20.80	5	22,941	0.02%
2021/05/10	6	22.29	1	22.20	22.25	5	22,796	0.02%
2021/05/07	1	23.00	1	22.85	23.25	0	22,644	0.00%
2021/05/06	4	22.30	4	22.16	22.15	0	22,446	0.00%
2021/05/05	0	0.00	10	22.95	22.00	-10	22,372	-0.04%
2021/05/04	11	22.52	14	22.24	22.50	-3	22,259	-0.01%
2021/05/03	7	23.78	1	23.90	23.30	6	21,948	0.03%
2021/04/29	33	25.92	1	25.30	25.30	32	22,047	0.15%
2021/04/28	30	26.85	14	26.28	26.70	16	21,976	0.07%
2021/04/27	56	25.86	68	25.72	26.00	-12	22,434	-0.05%
2021/04/26	20	24.40	9	24.56	24.80	11	21,944	0.05%
2021/04/23	46	21.91	46	21.89	22.55	0	21,284	0.00%
2021/04/22	2	21.40	0	0.00	20.50	2	20,128	0.01%
2021/04/20	8	20.85	8	21.44	21.20	0	19,587	0.00%
2021/04/19	23	20.61	47	20.90	21.00	-24	19,504	-0.12%
2021/04/16	31	20.42	22	20.37	20.55	9	19,257	0.05%
2021/04/15	20	19.85	20	20.05	20.10	0	19,080	0.00%
2021/04/14	3	19.25	9	19.76	19.80	-6	18,920	-0.03%
2021/04/13	28	22.00	7	21.12	20.30	21	18,627	0.11%
2021/04/12	5	21.01	3	20.75	20.60	2	17,965	0.01%
2021/04/09	1	19.95	2	20.35	20.05	-1	17,702	-0.01%
2021/04/08	2	19.95	3.1	19.86	19.95	-1.1	17,572	-0.01%
2021/04/07	4	19.29	2	19.30	19.25	2	17,205	0.01%
2021/04/06	0	0.00	5	19.10	19.10	-5	17,117	-0.03%
2021/04/01	2	18.60	5	18.60	18.55	-3	17,121	-0.02%
2021/03/31	2	18.68	1	18.70	18.65	1	17,081	0.01%
2021/03/30	0	0.00	27	18.56	18.65	-27	17,135	-0.16%
2021/03/29	20	18.38	0	0.00	18.35	20	17,362	0.12%
2021/03/26	3	18.52	13	18.53	18.35	-10	17,325	-0.06%
2021/03/25	7	18.21	0	0.00	18.20	7	17,241	0.04%
2021/03/24	0	0.00	1	18.35	18.30	-1	17,159	-0.01%
2021/03/23	10	18.89	12	18.87	18.45	-2	17,149	-0.01%
2021/03/22	16	18.62	14	18.59	18.90	2	16,568	0.01%
2021/03/19	12	18.48	46	18.43	18.50	-34	15,787	-0.22%
2021/03/18	45	18.28	22	17.73	17.55	23	15,329	0.15%
2021/03/17	0	0.00	1	17.20	16.90	-1	14,517	-0.01%
2021/03/16	1	16.85	0	0.00	16.85	1	15,043	0.01%
2021/03/11	2	16.38	3	16.45	16.60	-1	17,823	-0.01%
2021/03/10	2	16.00	0	0.00	16.00	2	18,883	0.01%
2021/03/09	2	15.75	3	15.80	15.85	-1	20,295	0.00%
2021/03/08	0	0.00	5	16.30	16.00	-5	21,049	-0.02%
2021/03/05	1	16.30	14	16.15	16.15	-13	21,536	-0.06%
2021/03/04	0	0.00	1	16.95	16.55	-1	22,386	0.00%
2021/03/02	11	17.80	4	17.64	17.00	7	22,914	0.03%
2021/02/26	9	17.18	0	0.00	17.15	9	23,201	0.04%
2021/02/25	3	17.10	0	0.00	17.00	3	25,293	0.01%
2021/02/23	0	0.00	1	16.70	17.20	-1	26,401	0.00%
2021/02/19	3	16.87	0	0.00	17.00	3	26,200	0.01%
2021/02/18	3	16.75	0	0.00	16.85	3	26,146	0.01%
2021/02/04	1	15.70	0	0.00	15.70	1	25,743	0.00%
2021/02/01	0	0.00	2	15.40	15.90	-2	25,574	-0.01%
2021/01/29	0	0.00	3	16.18	15.50	-3	25,475	-0.01%
2021/01/27	1	16.60	1	16.50	16.50	0	25,422	0.00%
2021/01/26	2	16.75	3	16.65	16.45	-1	25,447	0.00%
2021/01/22	6	17.26	5	17.60	17.30	1	25,339	0.00%
2021/01/21	3	17.05	43	16.90	16.75	-40	24,989	-0.16%
2021/01/20	58	18.29	12	18.26	16.60	46	24,558	0.19%
2021/01/19	113	18.01	108	18.15	18.40	5	23,282	0.02%	大買/大賣/
2021/01/18	0	0.00	2	16.65	16.75	-2	22,232	-0.01%
2021/01/15	0	0.00	3	16.35	16.30	-3	22,298	-0.01%
2021/01/14	1	16.85	0	0.00	16.85	1	22,326	0.00%
2021/01/13	0	0.00	1	17.10	16.80	-1	22,593	0.00%
2021/01/12	1	16.90	0	0.00	16.45	1	22,486	0.00%
2021/01/08	4	16.66	1	16.75	16.60	3	22,116	0.01%
2021/01/07	1	16.65	0	0.00	16.50	1	22,150	0.00%
2021/01/05	1	16.80	0	0.00	17.00	1	22,362	0.00%
2021/01/04	1	16.55	0	0.00	16.70	1	23,348	0.00%
2020/12/31	3	17.13	0	0.00	17.00	3	24,338	0.01%
2020/12/29	2	17.78	0	0.00	17.60	2	24,299	0.01%
2020/12/28	21	17.97	23	18.15	18.15	-2	24,212	-0.01%
2020/12/25	5	17.49	0	0.00	17.30	5	24,012	0.02%
2020/12/24	1	17.25	0	0.00	17.25	1	24,580	0.00%
2020/12/23	0	0.00	6.1	17.96	17.55	-6.1	24,708	-0.02%
2020/12/21	21	17.95	0	0.00	17.95	21	24,469	0.09%
2020/12/18	0	0.00	4	18.40	17.80	-4	24,663	-0.02%
2020/12/16	3	18.00	0	0.00	18.10	3	24,926	0.01%
2020/12/14	2	18.00	1	18.00	17.90	1	24,946	0.00%
2020/12/11	12	17.03	11	17.15	17.35	1	25,346	0.00%
2020/12/10	32	18.13	61	17.61	17.60	-29	25,770	-0.11%
2020/12/09	28	19.45	30	19.42	19.50	-2	26,092	-0.01%
2020/12/08	16	20.71	40	20.73	20.80	-24	25,833	-0.09%
2020/12/07	28	20.30	23	20.46	20.65	5	24,665	0.02%
2020/12/04	5	17.90	10	18.29	18.80	-5	23,431	-0.02%
2020/12/03	43	16.49	36	16.96	17.10	7	22,291	0.03%
2020/12/02	2	15.70	13	15.61	16.00	-11	21,137	-0.05%
2020/12/01	5.2	14.79	2.4	14.81	14.95	2.8	20,557	0.01%
2020/11/30	12	14.65	512	14.58	14.60	-500	20,137	-2.48%	大賣/鉅額交易
2020/11/27	30	13.45	36	13.74	13.85	-6	19,216	-0.03%
2020/11/26	0	0.00	3	13.45	13.55	-3	18,917	-0.02%
2020/11/25	1	13.40	41	13.45	13.45	-40	18,602	-0.22%
2020/11/24	1,127	13.55	599	13.31	13.25	528	18,030	2.93%	大買/大賣/鉅額交易
2020/11/23	32	12.87	18.4	12.81	12.90	13.6	15,856	0.09%
2020/11/20	0	0.00	12	11.66	11.75	-12	14,750	-0.08%
2020/11/18	0.5	11.25	0	0.00	11.30	0.5	14,639	0.00%
2020/11/17	2	11.15	12	11.20	11.15	-10	14,669	-0.07%
2020/11/13	0	0.00	0.4	11.20	11.20	-0.4	15,210	0.00%
2020/11/11	3	11.15	0	0.00	11.15	3	15,895	0.02%
2020/11/10	2	11.30	0	0.00	11.20	2	15,948	0.01%
2020/11/09	0	0.00	4	11.33	11.40	-4	15,935	-0.03%
2020/11/06	4	11.21	6	11.26	11.10	-2	15,924	-0.01%
2020/11/05	1	11.30	0	0.00	11.30	1	16,133	0.01%
2020/11/04	2	11.45	0	0.00	11.45	2	16,157	0.01%
2020/11/03	2	11.25	0	0.00	11.30	2	16,227	0.01%
2020/11/02	3	11.23	2	11.08	11.10	1	16,317	0.01%
2020/10/30	1.7	11.49	0	0.00	11.20	1.7	16,393	0.01%
2020/10/29	2	11.50	2	11.75	11.70	0	16,375	0.00%
2020/10/28	2	12.05	1.4	12.09	11.85	0.6	16,457	0.00%
2020/10/27	2.3	12.14	10	12.22	12.30	-7.7	16,375	-0.05%
2020/10/26	2	12.30	0	0.00	12.30	2	16,397	0.01%
2020/10/23	12	12.55	5	12.88	12.40	7	16,383	0.04%
2020/10/22	0	0.00	5	12.56	12.80	-5	17,709	-0.03%
2020/10/21	9	12.52	3	12.62	12.45	6	17,697	0.03%
2020/10/19	2	12.25	0	0.00	12.25	2	18,132	0.01%
2020/10/16	5	12.30	2	12.18	12.20	3	18,113	0.02%
2020/10/15	8	12.56	2	12.40	12.45	6	18,149	0.03%
2020/10/14	2	12.50	3	12.90	12.60	-1	17,999	-0.01%
2020/10/13	0	0.00	3	12.55	12.45	-3	17,783	-0.02%
2020/10/12	6	12.85	8	12.91	12.85	-2	17,691	-0.01%
2020/10/08	17	12.29	47	12.20	12.80	-30	16,660	-0.18%
2020/10/07	2	11.75	0	0.00	11.65	2	15,596	0.01%
2020/10/06	0	0.00	1	11.60	11.55	-1	15,445	-0.01%
2020/10/05	10	11.70	10	11.60	11.60	0	15,510	0.00%
2020/09/29	13	12.00	1	11.70	11.70	12	15,331	0.08%
2020/09/28	0	0.00	1	10.75	11.30	-1	15,082	-0.01%
2020/09/25	1	10.55	0	0.00	10.30	1	15,003	0.01%
2020/09/24	1	11.05	10	11.25	11.05	-9	15,028	-0.06%
2020/09/23	4	11.39	10	11.29	11.20	-6	15,112	-0.04%
2020/09/22	1	12.80	0	0.00	12.95	1	14,912	0.01%
2020/09/18	4	13.25	0	0.00	13.30	4	14,571	0.03%
2020/09/17	10	13.31	6	13.29	13.35	4	14,499	0.03%
2020/09/16	26	13.79	13	13.83	13.40	13	14,458	0.09%
2020/09/15	16	13.84	9	14.06	13.60	7	14,093	0.05%
2020/09/14	20	13.36	23	13.41	13.95	-3	13,490	-0.02%
2020/09/11	5	12.70	3	12.85	12.70	2	12,634	0.02%
2020/09/10	0	0.00	4	12.68	12.60	-4	12,501	-0.03%
2020/09/09	0	0.00	1	12.55	12.60	-1	12,495	-0.01%
2020/09/08	1	12.35	0	0.00	12.40	1	12,524	0.01%
2020/09/07	22	12.53	13	12.46	12.40	9	12,692	0.07%
2020/09/04	3	12.08	0	0.00	12.30	3	12,518	0.02%
2020/09/03	0	0.00	2	12.63	12.70	-2	12,598	-0.02%
2020/09/01	11	12.40	0	0.00	12.40	11	12,791	0.09%
2020/08/28	2	12.35	0	0.00	12.35	2	12,926	0.02%
2020/08/26	0	0.00	2	12.55	12.45	-2	13,041	-0.02%
2020/08/25	3	12.35	0	0.00	12.40	3	13,082	0.02%
2020/08/24	4	12.28	2	12.30	12.30	2	13,164	0.02%
2020/08/21	2	12.20	3	12.37	12.35	-1	13,315	-0.01%
2020/08/20	6	12.09	9	12.68	11.95	-3	13,678	-0.02%
2020/08/19	2	13.15	5	13.35	13.15	-3	13,485	-0.02%
2020/08/18	14	14.10	27	13.95	13.60	-13	13,783	-0.09%
2020/08/17	54	13.33	45	13.38	13.50	9	14,643	0.06%
2020/08/12	5	12.75	41	12.55	12.55	-36	15,439	-0.23%
2020/08/11	3	13.15	11	12.90	12.85	-8	15,645	-0.05%
2020/08/10	3	12.78	0	0.00	12.70	3	15,571	0.02%
2020/08/07	4	12.98	5	12.99	12.70	-1	15,607	-0.01%
2020/08/06	15	13.00	35	12.79	12.80	-20	15,558	-0.13%
2020/08/04	5	12.95	2	13.05	12.70	3	15,967	0.02%
2020/08/03	37	12.82	4	12.83	12.70	33	15,886	0.21%
2020/07/31	1	12.50	39	12.50	12.45	-38	15,792	-0.24%
2020/07/30	1	12.45	34	12.40	12.45	-33	15,953	-0.21%
2020/07/29	36	12.24	0	0.00	12.25	36	16,109	0.22%
2020/07/28	127	13.08	128	12.97	12.30	-1	16,093	-0.01%	大買/大賣/
2020/07/27	0	0.00	12	12.21	12.10	-12	14,859	-0.08%
2020/07/24	14	12.39	11	12.43	11.90	3	14,983	0.02%
2020/07/23	78	12.54	28	12.48	12.45	50	15,158	0.33%
2020/07/22	0	0.00	30	11.85	11.85	-30	14,855	-0.20%
2020/07/21	90	11.82	60	11.78	11.85	30	15,361	0.20%
2020/07/17	0	0.00	6	11.80	11.65	-6	16,118	-0.04%
2020/07/16	2	11.85	0	0.00	12.05	2	16,755	0.01%
2020/07/15	2	12.00	0	0.00	11.70	2	16,935	0.01%
2020/07/14	1	12.10	1	12.10	12.00	0	17,270	0.00%
2020/07/10	1	12.35	0	0.00	12.20	1	17,621	0.01%
2020/07/09	1	13.15	0	0.00	12.90	1	17,619	0.01%
2020/07/08	5	13.15	3	13.08	13.05	2	17,545	0.01%
2020/07/07	17	13.39	10	13.38	12.95	7	17,497	0.04%
2020/07/06	30	13.40	31	13.36	13.35	-1	17,123	-0.01%
2020/07/03	20	13.01	12	12.97	13.00	8	16,896	0.05%
2020/07/02	0	0.00	15	12.65	12.70	-15	16,861	-0.09%
2020/06/30	2	12.25	2	12.55	12.25	0	16,677	0.00%
2020/06/29	8	12.13	1	12.10	12.15	7	16,648	0.04%
2020/06/24	1	12.40	0	0.00	12.35	1	16,639	0.01%
2020/06/23	4	12.35	1	12.30	12.55	3	16,686	0.02%
2020/06/22	4	12.40	5	12.67	12.35	-1	16,671	-0.01%
2020/06/19	0	0.00	7	12.11	12.30	-7	16,686	-0.04%
2020/06/18	9	12.09	2	12.15	12.00	7	16,792	0.04%
2020/06/17	0	0.00	1	12.05	12.00	-1	16,781	-0.01%
2020/06/16	3	11.95	0	0.00	11.95	3	16,721	0.02%
2020/06/12	50	12.00	50	12.05	12.05	0	16,667	0.00%
2020/06/11	1	11.95	0	0.00	11.65	1	16,465	0.01%
2020/06/10	8	11.83	0	0.00	11.75	8	16,346	0.05%
2020/06/08	0	0.00	1	13.20	12.90	-1	16,000	-0.01%
2020/06/04	0	0.00	1	12.60	12.55	-1	15,571	-0.01%
2020/06/02	0	0.00	2	12.55	12.45	-2	15,391	-0.01%
2020/05/29	3	12.42	0	0.00	12.45	3	15,353	0.02%
2020/05/28	4	12.29	0	0.00	12.20	4	15,195	0.03%
2020/05/27	15	12.45	13	12.65	12.30	2	14,948	0.01%
2020/05/26	3	13.62	50	13.58	13.30	-47	14,452	-0.33%
2020/05/25	50	13.60	3	14.20	13.55	47	14,151	0.33%
2020/05/22	42	14.00	59	13.90	13.90	-17	13,764	-0.12%
2020/05/21	32	12.85	42	12.74	13.20	-10	12,518	-0.08%
2020/05/20	14	12.10	2	12.10	12.00	12	11,598	0.10%
2020/05/19	11	12.01	3	12.28	11.90	8	11,337	0.07%
2020/05/18	4	12.00	11	12.05	11.95	-7	11,161	-0.06%
2020/05/12	4	11.90	2	12.05	11.60	2	10,400	0.02%
2020/05/11	21	12.26	51	12.00	11.95	-30	10,201	-0.29%
2020/05/07	5	11.70	5	11.65	11.60	0	9,591	0.00%
2020/05/06	5	11.75	0	0.00	11.55	5	9,440	0.05%
2020/05/05	9	11.67	41	11.96	11.55	-32	9,290	-0.34%
2020/05/04	100	11.71	70	11.70	11.75	30	9,010	0.33%
2020/04/30	5	11.70	5	11.77	11.55	0	8,845	0.00%
2020/04/29	70	11.61	64	11.56	11.45	6	8,535	0.07%
2020/04/28	20	11.89	4	12.28	11.70	16	8,227	0.19%
2020/04/27	12	11.88	3	11.80	11.80	9	7,914	0.11%
2020/04/24	25	11.76	12	11.89	11.70	13	7,612	0.17%
2020/04/23	87	11.26	79	11.61	11.70	8	7,064	0.11%
2020/04/22	3	10.68	8	10.74	10.85	-5	6,507	-0.08%
2020/04/21	15	10.90	39	11.02	11.10	-24	6,124	-0.39%
2020/04/20	108	10.21	116	10.31	10.35	-8	5,379	-0.15%	大買/大賣/
2020/04/17	43	10.26	10	9.91	9.89	33	5,121	0.64%
2020/04/16	19	9.55	28	9.53	9.79	-9	4,686	-0.19%
2020/04/15	5	8.92	0	0.00	8.90	5	4,198	0.12%
2020/04/14	6	9.05	5	8.82	8.90	1	4,148	0.02%
2020/04/13	0	0.00	10	8.64	8.68	-10	4,029	-0.25%
2020/04/07	30	8.65	20	8.74	8.46	10	4,424	0.23%
2020/04/06	0	0.00	21	8.22	8.24	-21	4,315	-0.49%
2020/04/01	21	8.08	0	0.00	8.15	21	4,253	0.49%
2020/03/31	8	8.04	0	0.00	8.02	8	4,208	0.19%
2020/03/30	3	8.04	0	0.00	8.08	3	4,136	0.07%
2020/03/27	3	8.13	3	8.14	7.98	0	4,087	0.00%
2020/03/26	5	8.17	15	8.23	8.20	-10	4,081	-0.25%
2020/03/24	4	7.98	0	0.00	8.16	4	3,796	0.11%
2020/03/23	10	7.41	0	0.00	7.44	10	3,618	0.28%
2020/03/05	0	0.00	25	8.06	7.97	-25	3,557	-0.70%
2020/03/04	80	7.81	55	7.79	7.80	25	3,387	0.74%
2020/02/25	20	7.90	20	7.90	7.74	0	3,473	0.00%
2020/01/17	80	8.24	80	8.22	8.25	0	3,103	0.00%
2020/01/07	0	0.00	1	8.21	8.22	-1	3,091	-0.03%
2020/01/06	0.1	8.36	0	0.00	8.36	0.1	3,059	0.00%
2020/01/03	0	0.00	2	8.74	8.65	-2	2,999	-0.07%
2019/12/31	20	9.25	18	9.23	9.13	2	2,791	0.07%
2019/12/30	4	8.68	4	8.78	8.73	0	2,385	0.00%
2019/12/19	0	0.00	0.8	8.50	8.54	-0.8	2,273	-0.04%
2019/12/17	0	0.00	1	8.47	8.47	-1	2,251	-0.04%
2019/12/16	45	8.42	47	8.40	8.38	-2	2,194	-0.09%
2019/12/05	0	0.00	3	8.50	8.35	-3	2,045	-0.15%
2019/12/04	94	8.37	91	8.38	8.39	3	2,231	0.13%
2019/11/20	0	0.00	0.6	7.98	8.02	-0.6	1,942	-0.03%
2019/11/05	68	8.30	68	8.35	8.19	0	2,005	0.00%
2019/10/24	2	8.38	0	0.00	8.31	2	1,960	0.10%
2019/10/17	0	0.00	2	8.32	8.31	-2	2,144	-0.09%
2019/10/16	0	0.00	6.6	8.33	8.34	-6.6	2,152	-0.30%
2019/10/14	2	8.19	0	0.00	8.16	2	2,115	0.09%
2019/09/06	0	0.00	1	8.35	8.41	-1	1,872	-0.05%
2019/08/22	0	0.00	5	8.15	8.06	-5	1,480	-0.34%
2019/07/25	2	8.58	2	8.80	8.58	0	1,591	0.00%
2019/07/19	7	8.53	0	0.00	8.57	7	1,792	0.39%
2019/06/28	1	8.21	0	0.00	8.12	1	2,785	0.04%
2019/05/02	0	0.00	3	8.84	8.85	-3	3,420	-0.09%
2019/04/30	3	8.83	0	0.00	8.84	3	3,425	0.09%
2019/04/25	0	0.00	0	9.32	9.31	0	3,367	0.00%
2019/04/22	70	9.21	101	9.19	9.20	-31	2,828	-1.10%	大賣/
2019/04/19	110	9.03	84	9.03	9.18	26	2,760	0.94%	大買/
2019/04/16	5	8.85	0	0.00	8.77	5	2,574	0.19%
2019/04/03	0	0.00	5	8.60	8.73	-5	2,414	-0.21%
2019/04/02	0	0.00	6	8.24	8.14	-6	2,255	-0.27%
2019/04/01	5	8.07	5	8.13	8.02	0	2,216	0.00%
2019/03/27	26	8.17	20	8.20	8.14	6	2,189	0.27%
2019/03/22	5	8.31	0	0.00	8.30	5	2,171	0.23%
2019/01/22	2	9.22	2	9.17	9.03	0	2,476	0.00%
2018/12/12	10	9.57	10	9.53	9.46	0	2,882	0.00%
2018/11/26	10	9.12	10	8.83	8.84	0	2,676	0.00%
2018/11/15	25	8.58	25	8.64	8.72	0	2,856	0.00%
2018/11/13	0	0.00	43	8.08	8.32	-43	2,898	-1.48%
2018/11/12	60	8.29	17	8.29	8.29	43	2,949	1.46%
2018/11/01	35	7.75	35	7.77	7.77	0	3,397	0.00%
2018/10/19	18	8.25	18	8.29	8.28	0	3,803	0.00%
2018/10/17	0	0.00	10	8.19	8.17	-10	4,043	-0.25%
2018/10/11	0	0.00	2	8.15	8.14	-2	5,852	-0.03%
2018/09/05	0	0.00	3	10.20	10.20	-3	11,567	-0.03%
2018/08/23	20	10.45	20	10.40	10.30	0	17,378	0.00%
2018/08/22	0	0.00	2	10.15	10.30	-2	17,500	-0.01%
2018/08/20	21	10.22	20	10.30	10.30	1	17,550	0.01%
2018/08/08	0	0.00	2	12.10	11.75	-2	17,058	-0.01%
2018/07/30	10	12.40	10	12.35	12.15	0	16,774	0.00%
2018/07/24	0	0.00	10	13.00	13.05	-10	16,509	-0.06%
2018/07/23	10	12.60	10	12.40	12.45	0	16,330	0.00%
2018/07/20	27	13.64	27	13.09	13.10	0	16,155	0.00%
2018/07/19	20	12.43	10	13.00	13.00	10	15,369	0.07%
2018/07/18	40	11.85	43	11.85	12.00	-3	14,633	-0.02%
2018/07/16	2	11.60	8	11.50	11.45	-6	14,463	-0.04%
2018/07/09	0	0.00	1	11.00	11.10	-1	14,157	-0.01%
2018/07/06	0	0.00	0.8	11.20	11.20	-0.8	14,090	-0.01%
2018/07/05	1	11.65	0	0.00	11.50	1	14,044	0.01%
2018/07/04	26	12.06	24	12.04	11.85	2	13,906	0.01%
2018/07/03	11	12.84	20	11.63	11.90	-9	13,729	-0.07%
2018/07/02	26	12.95	19	12.87	12.70	7	13,515	0.05%
2018/06/29	100	12.70	120	12.80	12.80	-20	12,993	-0.15%	大賣/
2018/06/27	20	12.30	1	12.30	11.70	19	12,541	0.15%
2018/06/26	1	12.10	0	0.00	12.00	1	12,418	0.01%
2018/06/25	2	12.38	0	0.00	11.90	2	12,183	0.02%
2018/06/22	10	13.28	10	13.50	12.90	0	11,922	0.00%
2018/06/21	20	13.38	10	13.20	13.15	10	11,578	0.09%
2018/06/20	0	0.00	11	12.49	13.50	-11	11,318	-0.10%
2018/06/15	1	13.55	0	0.00	13.85	1	10,719	0.01%
2018/06/14	20	14.50	24	13.69	13.55	-4	10,476	-0.04%
2018/06/13	24	14.57	28	14.68	14.50	-4	9,958	-0.04%
2018/06/12	20	14.28	20	13.90	13.90	0	9,156	0.00%
2018/06/11	11	14.07	7	14.11	13.90	4	8,799	0.05%
2018/06/08	0	0.00	51	13.80	13.60	-51	8,242	-0.62%
2018/06/07	65	13.05	78	13.06	13.30	-13	7,087	-0.18%
2018/06/06	88	11.96	79	11.99	12.10	9	6,550	0.14%
2018/06/05	30	11.28	30	11.10	11.00	0	5,375	0.00%
2018/06/04	5	10.59	0	0.00	10.65	5	5,547	0.09%
2018/06/01	64	11.30	147	11.39	10.65	-83	6,029	-1.38%	大賣/
2018/05/31	134	10.50	11	10.39	10.55	123	5,436	2.26%	大買/鉅額交易
2018/05/30	32	10.00	38	9.93	9.94	-6	5,182	-0.12%
2018/05/29	26	9.79	31	9.74	9.63	-5	5,035	-0.10%
2018/05/23	0	0.00	2	9.28	9.17	-2	5,338	-0.04%
2018/05/22	2	9.34	0	0.00	9.33	2	5,404	0.04%
2018/05/07	30	9.07	30	9.05	8.86	0	7,109	0.00%
2018/04/27	0	0.00	2	8.35	8.30	-2	8,571	-0.02%
2018/04/13	5	9.24	0	0.00	9.15	5	8,663	0.06%
2018/03/27	0	0.00	5	9.86	9.85	-5	8,845	-0.06%
2018/03/26	0	0.00	10	9.81	9.74	-10	8,798	-0.11%
2018/03/23	10	9.56	0	0.00	9.50	10	8,849	0.11%
2018/03/20	107	9.94	164	10.01	9.90	-57	8,769	-0.65%	大買/大賣/
2018/03/19	12	10.10	0	0.00	10.05	12	8,718	0.14%
2018/03/16	2	10.15	1	10.15	10.15	1	8,684	0.01%
2018/03/15	0	0.00	20	10.23	10.20	-20	8,653	-0.23%
2018/03/14	2	10.10	0	0.00	10.15	2	8,497	0.02%
2018/03/12	1	10.20	0	0.00	10.30	1	8,410	0.01%
2018/03/08	48	10.40	7	10.30	10.05	41	8,080	0.51%
2018/03/07	7	10.15	0	0.00	10.15	7	7,635	0.09%
2018/03/05	0	0.00	2	9.37	9.31	-2	7,890	-0.03%
2018/03/01	2	9.33	20	9.55	9.55	-18	7,760	-0.23%
2018/02/26	120	9.20	120	9.32	9.12	0	7,850	0.00%	大買/大賣/
2018/02/23	2	9.23	2	9.25	9.21	0	7,688	0.00%
2018/02/22	0	0.00	3	8.97	8.97	-3	7,626	-0.04%
2018/02/02	4	9.70	4	9.61	9.61	0	7,551	0.00%
2018/02/01	228	10.32	205	10.17	9.85	23	7,617	0.30%	大買/大賣/
2018/01/31	3	10.25	0	0.00	10.10	3	7,394	0.04%
2018/01/30	213	10.93	238	10.58	10.40	-25	7,169	-0.35%	大買/大賣/
2018/01/29	31	10.70	0	0.00	11.05	31	6,499	0.48%
2018/01/26	2	9.27	16	9.75	10.05	-14	5,812	-0.24%
2018/01/25	6	9.46	2	9.27	9.27	4	5,358	0.07%
2018/01/24	40	9.39	40	9.37	9.36	0	5,212	0.00%
2018/01/19	0	0.00	10	9.32	9.20	-10	5,415	-0.18%
2018/01/17	30	9.37	30	9.34	9.33	0	5,504	0.00%
2018/01/08	0	0.00	2	9.56	9.28	-2	7,609	-0.03%