矽統 (2363)-永豐金-中和券商分點個股進出

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)

股價
68.6
漲跌
▼4.0
漲幅
-5.51%
成交量
30,488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－永豐金-中和券商分點個股進出

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

永豐金-中和券商分點個股進出
永豐金-中和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
2024/04/26	10.5	71.27	6.8	71.35	68.60	3.7	29,997	0.01%
2024/04/25	3.8	71.24	8	71.20	72.60	-4.2	29,657	-0.01%
2024/04/24	34.1	66.32	3	68.03	70.00	31.1	29,439	0.11%
2024/04/23	41	64.39	1	62.60	64.50	40	29,290	0.14%
2024/04/22	5.5	66.90	25	63.48	63.20	-19.5	29,103	-0.07%
2024/04/19	45.1	67.53	78.1	68.40	68.20	-33	28,760	-0.11%
2024/04/18	76	69.91	16.5	71.42	69.20	59.5	28,176	0.21%
2024/04/17	16	68.05	13	65.84	68.90	3	27,846	0.01%
2024/04/16	15	62.05	4.1	62.71	63.00	10.9	27,594	0.04%
2024/04/15	5.5	61.44	13.1	60.89	62.00	-7.6	27,808	-0.03%
2024/04/12	139.4	61.99	130	62.19	61.40	9.4	27,415	0.03%	大買/大賣/
2024/04/11	12	55.88	35	55.56	58.50	-23	22,059	-0.10%
2024/04/10	30.4	51.23	23	51.83	53.20	7.4	19,819	0.04%
2024/04/09	31	49.91	49.4	50.09	50.60	-18.4	17,036	-0.11%
2024/04/08	1	46.05	22.1	46.05	46.05	-21.1	14,346	-0.15%
2024/04/03	0	0.00	26.2	41.90	41.90	-26.2	14,281	-0.18%
2024/04/02	12	38.05	0	0.00	38.10	12	14,273	0.08%
2024/04/01	0	0.00	8	38.58	38.50	-8	14,494	-0.06%
2024/03/29	0	0.00	22	37.85	37.85	-22	14,588	-0.15%
2024/03/28	7.6	37.94	0	0.00	37.50	7.6	14,715	0.05%
2024/03/27	5	38.44	0	38.75	38.15	5	14,831	0.03%
2024/03/26	2	39.25	0	0.00	38.75	2	15,002	0.01%
2024/03/25	2.3	39.78	0	0.00	39.65	2.3	15,320	0.02%
2024/03/22	0	40.15	1	40.15	40.20	-1	15,669	-0.01%
2024/03/21	3	39.22	3	39.45	39.60	0	16,151	0.00%
2024/03/20	2.5	38.92	3	39.10	38.60	-0.5	19,825	0.00%
2024/03/19	1	39.20	0	0.00	39.00	1	22,951	0.00%
2024/03/18	1	38.90	2	39.23	39.35	-1	23,371	0.00%
2024/03/15	3.3	39.14	6	39.17	39.00	-2.7	23,636	-0.01%
2024/03/14	4.2	39.82	4	39.41	39.45	0.2	23,890	0.00%
2024/03/13	2	40.55	0.1	41.24	40.55	1.9	24,017	0.01%
2024/03/12	0	0.00	1	41.35	41.50	-1	24,233	0.00%
2024/03/11	12.1	40.60	3	41.13	40.70	9.1	24,409	0.04%
2024/03/08	4	40.88	1	42.00	40.65	3	24,725	0.01%
2024/03/07	13.1	41.87	5	41.78	41.65	8.1	25,018	0.03%
2024/03/06	6	43.25	0	0.00	43.00	6	25,327	0.02%
2024/03/05	4	43.49	2	43.70	43.60	2	25,794	0.01%
2024/03/04	5.1	43.72	17	44.46	43.35	-11.9	26,196	-0.05%
2024/03/01	19	44.43	13	44.05	43.60	6	26,463	0.02%
2024/02/29	18	43.21	2	43.10	43.05	16	26,553	0.06%
2024/02/27	30.2	45.55	42.9	46.20	43.80	-12.7	26,962	-0.05%
2024/02/26	43	45.71	80.7	44.97	45.85	-37.7	26,527	-0.14%
2024/02/23	28	42.99	0.5	43.75	42.70	27.5	27,032	0.10%
2024/02/22	13.5	44.23	7	44.31	44.00	6.5	27,709	0.02%
2024/02/21	6	44.13	13	44.29	44.00	-7	28,781	-0.02%
2024/02/20	4	44.29	2	44.80	43.50	2	29,589	0.01%
2024/02/19	0	0.00	2	44.70	44.30	-2	30,259	-0.01%
2024/02/16	10	45.30	28.6	44.93	44.95	-18.6	31,962	-0.06%
2024/02/15	4	43.66	18	43.15	43.70	-14	32,241	-0.04%
2024/02/05	4.1	40.95	52	41.67	40.85	-47.9	32,947	-0.15%
2024/02/02	6	41.84	1	43.25	41.70	5	34,557	0.01%
2024/02/01	1.1	42.62	5.1	42.61	42.70	-4.1	36,936	-0.01%
2024/01/31	0.2	41.53	3	41.58	41.40	-2.9	38,751	-0.01%
2024/01/30	2	41.85	0	0.00	41.85	2	39,939	0.01%
2024/01/29	3.1	42.18	1.1	42.15	42.30	1.9	41,821	0.00%
2024/01/26	18	42.68	0	0.00	42.15	18	45,394	0.04%
2024/01/25	5	43.04	0	0.00	43.15	5	45,917	0.01%
2024/01/24	2	43.53	4	43.81	43.35	-2	46,101	0.00%
2024/01/23	3.2	43.85	0.2	44.25	43.85	3	46,247	0.01%
2024/01/22	11.1	43.92	15.1	43.68	44.15	-4	46,243	-0.01%
2024/01/19	2	41.55	0.2	41.80	42.25	1.8	46,066	0.00%
2024/01/18	7.1	41.53	6	41.33	41.30	1.1	46,109	0.00%
2024/01/17	6.2	41.78	23.1	42.56	42.25	-16.9	46,249	-0.04%
2024/01/16	9	41.91	7	42.05	41.65	2	46,486	0.00%
2024/01/15	8	42.75	7	42.93	42.50	1	46,682	0.00%
2024/01/12	5	42.97	0	0.00	42.55	5	47,017	0.01%
2024/01/11	1.1	43.37	1	43.60	43.65	0.1	47,501	0.00%
2024/01/10	5	41.92	6.2	42.97	43.20	-1.2	48,193	0.00%
2024/01/09	19.9	42.21	10	41.86	41.60	9.9	52,678	0.02%
2024/01/08	13.1	44.96	2	44.83	44.80	11.1	55,091	0.02%
2024/01/05	21	45.51	5	45.72	45.25	16	60,292	0.03%
2024/01/04	4.1	46.10	4	46.15	45.70	0.1	63,654	0.00%
2024/01/03	4	46.59	41.7	45.80	46.65	-37.7	65,226	-0.06%
2024/01/02	23.3	45.72	2	45.23	45.15	21.3	65,954	0.03%
2023/12/29	2.1	45.65	4	45.46	45.60	-1.9	66,789	0.00%
2023/12/28	17.2	45.92	6	46.41	45.65	11.2	67,321	0.02%
2023/12/27	8.2	46.57	13.3	46.35	46.35	-5.1	67,758	-0.01%
2023/12/26	2	46.13	62	45.90	45.85	-60	68,886	-0.09%
2023/12/25	7	46.07	5	46.00	45.60	2	70,021	0.00%
2023/12/22	6	46.19	28	46.22	46.05	-22	70,595	-0.03%
2023/12/21	10	46.61	6	46.66	46.40	4	71,691	0.01%
2023/12/20	25	47.44	16	47.66	47.45	9	72,703	0.01%
2023/12/19	8	46.70	13.3	46.81	46.90	-5.3	73,667	-0.01%
2023/12/18	23	46.39	5.1	46.42	46.20	17.9	74,138	0.02%
2023/12/15	88.3	50.78	74	49.69	47.50	14.3	74,603	0.02%
2023/12/14	113	51.28	106.1	51.12	52.00	7	72,209	0.01%	大買/大賣/
2023/12/13	28.3	46.29	36	46.79	47.35	-7.7	71,735	-0.01%
2023/12/12	10	45.78	18.1	45.52	45.35	-8.1	73,351	-0.01%
2023/12/11	23	45.87	35.1	45.58	46.00	-12.1	74,654	-0.02%
2023/12/08	26	45.08	6	45.57	44.85	20	75,374	0.03%
2023/12/07	13.1	45.05	7	45.06	44.90	6.1	76,947	0.01%
2023/12/06	1.1	46.36	7.3	46.34	45.80	-6.2	79,140	-0.01%
2023/12/05	35.1	46.04	52	46.38	45.85	-16.9	80,470	-0.02%
2023/12/04	61.4	47.99	30	48.11	47.40	31.4	81,221	0.04%
2023/12/01	55.2	48.99	35	48.78	48.30	20.2	83,022	0.02%
2023/11/30	23.1	47.99	88	48.49	48.50	-64.9	84,404	-0.08%
2023/11/29	21	48.04	3	48.97	48.00	18	85,866	0.02%
2023/11/28	6.1	47.33	21.1	47.78	48.40	-15	89,205	-0.02%
2023/11/27	2	46.80	1	46.80	46.10	1	90,643	0.00%
2023/11/24	33.1	47.19	43	48.22	47.00	-9.9	93,327	-0.01%
2023/11/22	112.3	51.03	153.3	50.12	50.30	-41	96,878	-0.04%	大買/大賣/
2023/11/21	20.1	50.33	42	50.15	49.35	-22	98,689	-0.02%
2023/11/20	53	50.05	108.2	50.29	49.60	-55.2	102,740	-0.05%	大賣/
2023/11/17	45.2	49.08	38.1	49.13	49.00	7.2	103,925	0.01%
2023/11/16	80.1	48.08	7	48.22	48.50	73.1	105,989	0.07%
2023/11/15	188	48.02	86.1	48.21	48.15	101.9	107,828	0.09%	大買/鉅額交易
2023/11/14	100	45.96	124	45.79	45.70	-24	109,022	-0.02%	大賣/
2023/11/13	109	45.29	125	44.87	45.40	-16	109,394	-0.01%	大買/大賣/
2023/11/10	106	45.24	99	45.18	45.10	7	109,625	0.01%	大買/
2023/11/09	179.2	45.65	128	46.78	44.15	51.2	109,470	0.05%	大買/大賣/
2023/11/08	130.3	49.61	134	49.82	49.00	-3.7	108,731	0.00%	大買/大賣/
2023/11/07	84.1	53.41	64	53.80	52.80	20.1	107,853	0.02%
2023/11/06	119.1	52.58	98.3	52.38	53.70	20.8	107,781	0.02%	大買/
2023/11/03	202	55.53	146	56.40	52.30	56	106,883	0.05%	大買/大賣/
2023/11/02	8.5	55.59	36.2	55.65	58.10	-27.7	103,784	-0.03%
2023/11/01	4	53.40	34.5	52.02	53.40	-30.5	103,252	-0.03%
2023/10/31	4	50.05	9	52.00	49.80	-5	103,057	0.00%
2023/10/30	1	51.80	16.4	50.76	51.60	-15.4	103,103	-0.01%
2023/10/27	5	50.54	1.2	51.40	50.00	3.8	103,762	0.00%
2023/10/26	1	52.30	41	52.11	51.70	-40	103,820	-0.04%
2023/10/25	0	0.00	46	53.09	53.00	-46	103,793	-0.04%
2023/10/24	13	51.43	5.9	51.87	51.90	7.1	103,586	0.01%
2023/10/23	1	54.40	44	54.25	54.00	-43	103,079	-0.04%
2023/10/20	3.3	53.32	81	54.15	53.70	-77.7	102,750	-0.08%
2023/10/19	7.5	50.21	111.2	51.82	53.40	-103.7	102,321	-0.10%	大賣/鉅額交易
2023/10/18	7	49.83	24.7	50.09	49.50	-17.7	101,714	-0.02%
2023/10/17	188.2	52.70	191.2	53.47	54.10	-3	100,798	0.00%	大買/大賣/
2023/10/16	78.4	48.27	130.3	48.94	49.95	-51.9	96,026	-0.05%	大賣/
2023/10/13	90	45.61	99.1	45.95	47.70	-9.1	92,963	-0.01%
2023/10/12	19	43.60	30.9	44.50	44.95	-11.9	87,730	-0.01%
2023/10/11	8	39.01	47	39.53	40.90	-39	84,240	-0.05%
2023/10/06	22.1	37.32	15	38.27	37.20	7.1	82,489	0.01%
2023/10/05	7	37.87	28	37.88	37.95	-21	81,453	-0.03%
2023/10/04	9	36.73	15	36.78	37.35	-6	80,502	-0.01%
2023/10/03	8	36.38	9.1	36.61	36.40	-1.1	79,845	0.00%
2023/10/02	24.2	37.31	9	37.72	36.50	15.2	79,262	0.02%
2023/09/28	14	38.19	22	38.42	37.75	-8	77,939	-0.01%
2023/09/27	11	37.78	3.1	37.83	38.00	7.9	76,725	0.01%
2023/09/26	11	37.55	20	38.07	37.35	-9	75,989	-0.01%
2023/09/25	39	37.80	44	37.63	37.70	-5	74,687	-0.01%
2023/09/22	49.2	36.76	45	36.52	37.55	4.2	73,425	0.01%
2023/09/21	61	36.86	77	36.78	36.60	-16	72,061	-0.02%
2023/09/20	18	36.59	5	37.08	36.70	13	71,159	0.02%
2023/09/19	22	37.06	23.4	36.92	37.20	-1.3	70,097	0.00%
2023/09/18	37.2	37.07	9	36.91	36.05	28.2	68,715	0.04%
2023/09/15	37.3	38.64	47.4	38.45	38.90	-10.1	66,004	-0.02%
2023/09/14	19.3	37.22	14	37.18	37.55	5.3	63,884	0.01%
2023/09/13	28	35.64	38	35.47	36.10	-10	62,170	-0.02%
2023/09/12	22	35.13	7	35.69	34.85	15	61,057	0.02%
2023/09/11	21	37.75	18	37.42	36.40	3	59,194	0.01%
2023/09/08	31	37.46	33	37.19	37.80	-2	56,743	0.00%
2023/09/07	37	36.92	35	36.93	37.20	2	55,150	0.00%
2023/09/06	73	37.16	64.1	37.26	36.45	8.9	53,971	0.02%
2023/09/05	25	35.85	26.2	35.91	36.60	-1.2	51,580	0.00%
2023/09/04	24	36.53	8.5	36.26	35.85	15.5	49,640	0.03%
2023/09/01	109	37.61	154.3	37.51	37.80	-45.3	47,580	-0.10%	大買/大賣/
2023/08/31	138.3	35.12	127.2	34.88	35.50	11.1	43,695	0.03%	大買/大賣/
2023/08/30	40	33.83	67	34.27	34.45	-27	41,668	-0.06%
2023/08/29	72	33.93	50.2	34.53	33.60	21.8	38,568	0.06%
2023/08/28	36	33.55	43	33.76	33.45	-7	34,809	-0.02%
2023/08/25	87	33.59	77	34.53	33.70	10	33,163	0.03%
2023/08/24	120.2	34.06	90	34.47	34.30	30.2	30,072	0.10%	大買/
2023/08/23	14	31.42	43.5	32.22	33.00	-29.5	25,165	-0.12%
2023/08/22	137	30.11	77	30.26	30.00	60	22,764	0.26%	大買/
2023/08/21	18	27.89	63	28.33	29.00	-45	19,741	-0.23%
2023/08/18	63.3	27.42	29.2	27.33	26.40	34.2	16,996	0.20%
2023/08/17	10	25.43	127.5	25.67	26.40	-117.5	13,919	-0.84%	大賣/鉅額交易
2023/08/16	150	24.63	50.3	24.48	24.00	99.7	12,651	0.79%	大買/
2023/08/15	119	25.63	10.3	25.72	25.70	108.7	11,336	0.96%	大買/鉅額交易
2023/08/14	17.3	25.31	30.1	25.40	25.75	-12.8	9,722	-0.13%
2023/08/11	116.5	23.72	8.8	23.87	24.00	107.7	7,896	1.36%	大買/鉅額交易
2023/08/10	123	23.12	20.7	23.16	23.25	102.3	6,754	1.51%	大買/鉅額交易
2023/08/09	6	21.75	21.4	22.00	22.45	-15.4	5,538	-0.28%
2023/08/08	5	20.69	21	21.07	21.30	-16	4,467	-0.36%
2023/08/04	1	18.70	10	19.50	19.35	-9	3,829	-0.24%
2023/08/02	204	20.37	0	0.00	19.50	204	3,726	5.47%	大買/鉅額交易
2023/08/01	2.1	20.70	2	20.40	20.40	0.1	3,400	0.00%
2023/07/31	1	20.10	13.2	19.51	20.20	-12.2	2,502	-0.49%
2023/07/28	1	18.55	3	18.53	18.40	-2	2,135	-0.09%
2023/07/27	1	18.30	11	17.91	17.95	-10	1,965	-0.51%
2023/07/25	1	17.05	0	0.00	17.05	1	1,870	0.05%
2023/07/24	2	16.80	0	0.00	16.80	2	1,855	0.11%
2023/07/21	1	17.05	0	0.00	17.10	1	1,838	0.05%
2023/07/20	8	17.25	2	17.30	17.25	6	1,839	0.33%
2023/07/18	0	0.00	3	18.00	18.00	-3	1,774	-0.17%
2023/07/17	0	0.00	5	17.46	18.40	-5	1,632	-0.31%
2023/07/14	1	16.70	0	0.00	16.75	1	1,578	0.06%
2023/07/13	2	16.70	0	0.00	16.70	2	1,575	0.13%
2023/07/12	2.1	16.80	0	0.00	16.90	2.1	1,568	0.13%
2023/07/11	1.1	17.20	0	0.00	17.10	1.1	1,545	0.07%
2023/07/10	1	17.25	0	0.00	17.30	1	1,534	0.07%
2023/07/07	1	17.55	0.9	17.50	17.55	0.1	1,529	0.00%
2023/07/06	7	18.52	0	0.00	18.55	7	1,457	0.48%
2023/07/05	12	18.86	0	0.00	18.85	12	1,370	0.88%
2023/07/04	3	18.50	0	0.00	18.55	3	1,278	0.23%
2023/07/03	2	18.35	4	18.25	18.35	-2	1,236	-0.16%
2023/06/15	1	18.30	0	0.00	18.25	1	1,202	0.08%
2023/06/13	0	0.00	1	17.90	17.85	-1	1,152	-0.09%
2023/06/09	0	0.00	0.3	17.85	17.85	-0.3	1,153	-0.02%
2023/06/05	1	18.00	32	17.95	17.95	-31	1,276	-2.43%
2023/06/02	0	0.00	3	17.70	17.70	-3	1,290	-0.23%
2023/06/01	1	17.75	0	0.00	17.70	1	1,319	0.08%
2023/05/29	0	0.00	1	17.85	17.75	-1	1,434	-0.07%
2023/05/24	0	0.00	1	17.60	17.70	-1	1,663	-0.06%
2023/05/23	0	0.00	0.2	17.60	17.55	-0.2	1,670	-0.01%
2023/05/22	0	0.00	1	17.45	17.45	-1	1,692	-0.06%
2023/05/15	2	17.10	0	0.00	17.10	2	1,695	0.12%
2023/05/09	0	0.00	0.5	17.20	17.20	-0.5	1,795	-0.03%
2023/05/05	1	17.35	0	0.00	17.35	1	1,895	0.05%
2023/04/27	1	17.40	0	0.00	17.40	1	2,179	0.05%
2023/04/20	5	18.00	0	0.00	17.90	5	2,181	0.23%
2023/04/19	20	18.30	0	0.00	18.05	20	2,202	0.91%
2023/04/18	10	18.55	0	0.00	18.40	10	2,172	0.46%
2023/04/17	0	0.00	9	18.55	18.50	-9	2,164	-0.42%
2023/04/14	5	18.70	1.2	18.70	18.60	3.8	2,173	0.18%
2023/04/12	0	0.00	0.3	18.80	18.95	-0.3	2,181	-0.01%
2023/04/11	5	18.75	0	0.00	18.70	5	2,193	0.23%
2023/04/07	0	0.00	0.1	18.75	18.80	-0.1	2,382	-0.01%
2023/03/31	0	18.80	0	0.00	18.80	0	2,378	0.00%
2023/03/30	0	18.65	0	0.00	18.65	0	2,381	0.00%
2023/03/28	20	18.85	0	0.00	18.60	20	2,393	0.84%
2023/03/20	0	18.70	0	0.00	18.75	0	2,493	0.00%
2023/03/13	0	18.45	0	0.00	18.45	0	2,523	0.00%
2023/03/08	0	0.00	1	18.90	18.90	-1	2,646	-0.04%
2023/03/07	0	0.00	1	18.65	18.80	-1	2,610	-0.04%
2023/03/06	0	0.00	0.1	18.75	18.75	-0.1	2,578	0.00%
2023/03/03	5	18.66	0	0.00	18.70	5	2,542	0.20%
2023/02/22	2	17.80	0	0.00	17.85	2	2,203	0.09%
2023/02/14	0	0.00	1	17.75	17.80	-1	2,387	-0.04%
2023/02/07	1	17.90	0	0.00	18.00	1	2,521	0.04%
2023/02/03	1	17.95	0	0.00	18.10	1	2,512	0.04%
2023/02/02	1	18.40	8	17.76	18.45	-7	2,443	-0.29%
2023/01/31	0	0.00	7	17.32	17.30	-7	2,247	-0.31%
2023/01/30	0	0.00	1	17.15	17.15	-1	2,226	-0.04%
2023/01/13	1	16.55	0	0.00	16.50	1	2,209	0.05%
2023/01/12	0	0.00	4	16.78	16.65	-4	2,216	-0.18%
2023/01/09	4	16.98	1	16.90	16.85	3	2,240	0.13%
2023/01/06	0	0.00	65	16.55	16.55	-65	2,226	-2.92%
2022/12/29	4	16.25	0	0.00	16.25	4	2,268	0.18%
2022/12/28	1	16.85	0	0.00	16.60	1	2,261	0.04%
2022/12/27	1	16.75	1.1	16.70	16.80	-0.1	2,197	0.00%
2022/12/23	2	15.80	0	0.00	15.95	2	2,111	0.09%
2022/12/22	65	16.17	0	0.00	16.10	65	2,121	3.06%
2022/12/20	2	15.80	0	0.00	15.70	2	2,155	0.09%
2022/12/19	4	16.25	0	0.00	16.10	4	2,157	0.19%
2022/12/16	2	16.55	0	0.00	16.60	2	2,147	0.09%
2022/12/14	11	17.15	13	16.95	17.05	-2	2,130	-0.09%
2022/12/08	0	0.00	65	16.53	16.45	-65	2,037	-3.19%
2022/12/07	2	16.65	0	0.00	16.70	2	2,019	0.10%
2022/12/06	37	17.35	0	0.00	16.95	37	2,003	1.85%
2022/12/05	5	17.55	5	17.80	17.55	0	1,984	0.00%
2022/12/02	5	17.65	1	17.70	17.80	4	1,973	0.20%
2022/12/01	26	17.91	0	0.00	17.65	26	1,981	1.31%
2022/11/30	0	0.00	2.1	17.75	17.85	-2.1	1,926	-0.11%
2022/11/15	0	0.00	1.2	17.09	17.15	-1.2	2,192	-0.05%
2022/11/14	0	0.00	1	16.85	16.80	-1	2,184	-0.05%
2022/11/09	1	16.45	2	16.38	16.40	-1	2,258	-0.04%
2022/11/08	0	0.00	1	16.30	16.05	-1	2,340	-0.04%
2022/11/07	2	16.03	0	0.00	16.25	2	2,359	0.08%
2022/11/02	0	0.00	6	15.55	15.55	-6	2,456	-0.24%
2022/10/28	2	15.10	0	0.00	14.95	2	2,460	0.08%
2022/10/20	1	15.30	1	15.05	15.20	0	2,493	0.00%
2022/09/27	5	17.55	0	0.00	17.60	5	2,671	0.19%
2022/09/21	2	18.50	0	0.00	18.40	2	2,787	0.07%
2022/09/19	0	0.00	6	18.85	18.65	-6	2,821	-0.21%
2022/09/14	6	18.70	0	0.00	18.85	6	2,857	0.21%
2022/09/13	16	19.08	0	0.00	19.00	16	2,875	0.56%
2022/08/24	2	21.05	0	0.00	20.45	2	2,934	0.07%
2022/08/23	12	23.80	8	23.88	23.70	4	2,825	0.14%
2022/08/19	0	0.00	1	23.60	23.70	-1	2,623	-0.04%
2022/08/18	0.7	23.50	0	0.00	23.50	0.7	2,578	0.03%
2022/08/15	1	22.75	0	0.00	22.95	1	2,403	0.04%
2022/08/12	0	0.00	0.1	21.70	21.80	-0.1	2,242	-0.01%
2022/08/04	0	0.00	2	19.30	19.30	-2	2,122	-0.09%
2022/07/28	2	19.75	1	19.60	19.40	1	2,167	0.05%
2022/07/22	1	20.15	0	0.00	20.10	1	2,339	0.04%
2022/07/18	2	19.60	2	19.80	19.70	0	2,354	0.00%
2022/07/15	12	19.07	32	19.15	19.20	-20	2,321	-0.86%
2022/07/14	1	18.15	1	18.95	18.90	0	2,305	0.00%
2022/07/01	2	19.20	2	18.65	18.30	0	2,228	0.00%
2022/06/28	0	0.00	2	20.40	20.40	-2	2,147	-0.09%
2022/06/14	1	22.50	0	0.00	22.75	1	2,381	0.04%
2022/05/31	0	0.00	0.1	23.10	23.15	-0.1	2,938	0.00%
2022/05/30	0	0.00	1	23.15	23.10	-1	2,971	-0.03%
2022/05/23	2	23.30	0	0.00	23.25	2	3,180	0.06%
2022/05/20	0	0.00	1	23.40	23.35	-1	3,205	-0.03%
2022/05/16	0	0.00	1	22.80	22.50	-1	3,251	-0.03%
2022/05/12	2	22.23	0	0.00	21.95	2	3,316	0.06%
2022/05/06	0	0.00	1	22.45	22.90	-1	3,453	-0.03%
2022/05/05	0	0.00	2	23.10	22.95	-2	3,498	-0.06%
2022/04/29	2	22.50	0	0.00	22.40	2	3,637	0.05%
2022/04/28	2	23.00	3	22.73	22.45	-1	3,647	-0.03%
2022/04/18	0	0.00	1	22.90	23.25	-1	3,769	-0.03%
2022/04/15	1	23.30	0	0.00	23.25	1	3,809	0.03%
2022/04/11	1	23.20	2	23.45	22.90	-1	4,088	-0.02%
2022/04/07	0	0.00	1	23.35	23.35	-1	4,381	-0.02%
2022/03/31	1	24.10	0	0.00	24.10	1	4,612	0.02%
2022/03/28	1	23.80	0	0.00	24.20	1	4,746	0.02%
2022/03/24	2	24.00	0	0.00	24.30	2	4,797	0.04%
2022/03/23	0	0.00	1	24.45	24.35	-1	4,820	-0.02%
2022/03/22	0	0.00	1	24.30	24.35	-1	4,868	-0.02%
2022/03/15	0	0.00	1	23.30	23.35	-1	5,048	-0.02%
2022/03/10	0	0.00	1	22.60	22.55	-1	5,241	-0.02%
2022/03/08	0	0.00	6.4	21.62	21.30	-6.4	6,100	-0.10%
2022/03/01	0	0.00	2	22.85	23.10	-2	7,282	-0.03%
2022/02/25	2	22.10	0	0.00	22.15	2	7,324	0.03%
2022/02/24	10.3	22.02	0	0.00	21.95	10.3	7,603	0.14%
2022/02/22	0.1	22.75	0	0.00	22.75	0.1	9,730	0.00%
2022/02/21	0.1	23.25	0	0.00	23.25	0.1	9,920	0.00%
2022/02/18	1	23.05	0	0.00	23.20	1	10,370	0.01%
2022/02/11	0	0.00	0.1	23.80	23.80	-0.1	11,390	0.00%
2022/02/09	0	0.00	3	24.02	23.95	-3	12,061	-0.02%
2022/02/08	2	23.25	5	23.33	23.35	-3	12,303	-0.02%
2022/01/26	1	22.15	3	22.47	22.35	-2	12,459	-0.02%
2022/01/25	2	23.00	0	0.00	22.80	2	12,781	0.02%
2022/01/24	3.1	23.14	0	0.00	23.20	3.1	12,900	0.02%
2022/01/21	10	23.80	0	0.00	23.75	10	12,988	0.08%
2022/01/20	0	0.00	2	24.20	24.30	-2	13,139	-0.02%
2022/01/19	1	24.15	1	24.25	24.15	0	13,346	0.00%
2022/01/18	3	24.55	0	0.00	24.50	3	13,490	0.02%
2022/01/17	0	0.00	3	24.63	24.70	-3	13,597	-0.02%
2022/01/14	2	24.05	0	0.00	24.05	2	13,645	0.01%
2022/01/13	0	0.00	1	24.30	24.35	-1	13,738	-0.01%
2022/01/11	2	24.03	1	23.85	23.85	1	13,874	0.01%
2022/01/07	1	24.45	2	24.45	24.45	-1	14,101	-0.01%
2022/01/05	0	0.00	1	25.15	25.20	-1	14,173	-0.01%
2022/01/04	17	25.45	0	0.00	25.30	17	14,227	0.12%
2021/12/30	2	26.18	16.7	26.26	26.30	-14.7	14,351	-0.10%
2021/12/29	0	0.00	1	25.90	25.90	-1	14,346	-0.01%
2021/12/28	2	26.00	1	26.20	25.80	1	14,537	0.01%
2021/12/24	0	0.00	1	25.50	25.50	-1	14,676	-0.01%
2021/12/20	10	25.10	0	0.00	25.10	10	14,974	0.07%
2021/12/17	6	25.24	0	0.00	25.20	6	15,111	0.04%
2021/12/16	0	0.00	1	25.60	25.60	-1	15,187	-0.01%
2021/12/15	0	0.00	1	25.70	25.55	-1	15,263	-0.01%
2021/12/14	1	25.25	0	0.00	25.20	1	15,406	0.01%
2021/12/13	0	0.00	2	25.85	25.70	-2	15,642	-0.01%
2021/12/10	12	25.59	5	25.64	25.55	7	15,772	0.04%
2021/12/09	0	0.00	1	26.50	26.05	-1	15,881	-0.01%
2021/12/08	20	26.50	0	0.00	26.25	20	16,054	0.12%
2021/12/07	0	0.00	3	26.15	26.25	-3	16,466	-0.02%
2021/12/06	3	26.78	2	26.58	26.65	1	17,210	0.01%
2021/12/03	2	26.45	15	26.80	26.75	-13	17,898	-0.07%
2021/12/02	2	27.18	2.2	26.53	26.05	-0.2	18,893	0.00%
2021/12/01	0	0.00	7.2	26.51	26.85	-7.2	21,956	-0.03%
2021/11/30	3	25.70	24.4	26.14	25.75	-21.4	23,630	-0.09%
2021/11/29	10.1	25.09	0	0.00	24.85	10.1	24,182	0.04%
2021/11/26	0.2	25.75	2	25.20	25.20	-1.9	24,439	-0.01%
2021/11/25	0	0.00	1	25.90	25.55	-1	24,500	0.00%
2021/11/24	10.1	25.60	0	0.00	25.70	10.1	24,757	0.04%
2021/11/23	19.1	25.76	3	25.70	25.55	16.1	24,868	0.06%
2021/11/22	0	0.00	3	26.48	26.00	-3	25,040	-0.01%
2021/11/19	12	27.03	21.2	28.20	26.60	-9.2	25,143	-0.04%
2021/11/18	13.2	26.10	3	26.17	26.00	10.2	23,899	0.04%
2021/11/17	12	26.25	2.2	26.57	26.60	9.8	24,198	0.04%
2021/11/16	1.1	26.07	3	25.73	25.75	-1.9	23,951	-0.01%
2021/11/15	0	0.00	1	25.60	25.50	-1	23,867	0.00%
2021/11/12	2	25.45	3.1	25.18	25.00	-1.1	24,105	0.00%
2021/11/11	0	0.00	1	25.75	25.45	-1	24,211	0.00%
2021/11/09	7.9	25.65	4	25.70	25.25	3.9	24,701	0.02%
2021/11/08	1	25.60	1	25.40	25.40	0	24,982	0.00%
2021/11/05	0	0.00	25.8	25.08	25.25	-25.8	25,683	-0.10%
2021/11/04	5	24.75	5	24.50	24.45	0	26,515	0.00%
2021/11/03	7	24.43	5	24.56	24.55	2	27,576	0.01%
2021/11/02	3	25.33	4	24.91	24.30	-1	28,902	0.00%
2021/11/01	0	0.00	2	24.30	24.45	-2	31,450	-0.01%
2021/10/29	0	0.00	1	24.10	23.90	-1	33,638	0.00%
2021/10/28	2	24.35	1	24.40	24.25	1	34,847	0.00%
2021/10/27	2	24.90	1	24.85	24.85	1	35,551	0.00%
2021/10/26	3	24.42	0	0.00	24.20	3	37,758	0.01%
2021/10/25	5	24.40	0	0.00	24.35	5	38,110	0.01%
2021/10/22	0	0.00	5	23.83	24.40	-5	38,221	-0.01%
2021/10/21	0	0.00	1	24.40	23.85	-1	38,369	0.00%
2021/10/20	1	24.20	0	0.00	24.05	1	38,612	0.00%
2021/10/19	0	0.00	1	24.00	24.05	-1	38,817	0.00%
2021/10/18	0	0.00	5	23.56	23.60	-5	39,240	-0.01%
2021/10/15	12.1	24.13	3	24.30	23.85	9.1	39,725	0.02%
2021/10/14	10	23.20	1	23.15	23.15	9	39,654	0.02%
2021/10/13	1	23.05	2	23.33	22.80	-1	39,685	0.00%
2021/10/12	2	23.55	0	0.00	23.65	2	39,739	0.01%
2021/10/08	4	24.73	3	24.25	24.25	1	39,992	0.00%
2021/10/07	6	24.69	5	24.90	24.65	1	40,374	0.00%
2021/10/06	3	24.28	1.1	23.91	24.10	1.9	41,904	0.00%
2021/10/05	1.1	22.55	44.2	23.96	24.00	-43.1	43,296	-0.10%
2021/10/04	25	23.12	0	0.00	23.00	25	43,223	0.06%
2021/10/01	16	24.22	5	24.35	24.10	11	43,315	0.03%
2021/09/30	0	0.00	15	25.20	25.30	-15	43,355	-0.03%
2021/09/29	10	24.95	0	0.00	24.90	10	43,544	0.02%
2021/09/28	1	26.25	6	26.33	26.05	-5	44,063	-0.01%
2021/09/27	1	26.70	10	26.55	26.50	-9	44,114	-0.02%
2021/09/24	0	0.00	76	26.81	26.80	-76	44,145	-0.17%
2021/09/23	11	26.79	22	26.70	26.25	-11	44,083	-0.02%
2021/09/22	0	0.00	3	26.03	26.05	-3	44,133	-0.01%
2021/09/17	11	26.98	11	26.87	27.00	0	44,073	0.00%
2021/09/16	2	27.20	60	27.65	26.80	-58	43,959	-0.13%
2021/09/15	3	27.02	0	0.00	26.85	3	43,793	0.01%
2021/09/14	10	27.50	6	27.59	27.15	4	43,716	0.01%
2021/09/13	63	27.49	0	0.00	27.30	63	43,573	0.14%
2021/09/10	18	28.18	5	28.16	27.95	13	43,362	0.03%
2021/09/09	47	27.73	49	28.11	27.75	-2	42,888	0.00%
2021/09/08	77	27.71	36	28.19	27.05	41	42,075	0.10%
2021/09/07	71	28.64	20.3	28.56	28.40	50.7	41,379	0.12%
2021/09/06	70	29.57	71.6	29.75	30.20	-1.6	40,346	0.00%
2021/09/03	24	27.98	36	28.18	28.80	-12	36,730	-0.03%
2021/09/02	26	27.37	23	27.82	26.20	3	34,741	0.01%
2021/09/01	2	26.60	16	26.21	27.05	-14	34,525	-0.04%
2021/08/31	2	25.60	22	25.79	25.70	-20	34,291	-0.06%
2021/08/30	11	27.52	3	27.73	27.80	8	34,118	0.02%
2021/08/27	3	27.23	7	27.15	27.35	-4	33,923	-0.01%
2021/08/26	13	27.44	17	27.86	27.20	-4	34,011	-0.01%
2021/08/25	13	27.06	21	27.57	27.00	-8	33,962	-0.02%
2021/08/24	12	26.47	3	27.37	26.65	9	33,608	0.03%
2021/08/23	18	26.17	17	26.66	26.95	1	33,387	0.00%
2021/08/19	11	24.84	5	24.94	24.60	6	33,003	0.02%
2021/08/18	17	24.57	0	0.00	25.70	17	33,223	0.05%
2021/08/17	0	0.00	3	24.48	24.10	-3	33,752	-0.01%
2021/08/16	7	25.14	4	25.39	24.90	3	33,505	0.01%
2021/08/13	13	25.91	22	25.55	25.55	-9	33,200	-0.03%
2021/08/12	17	26.97	20	27.50	26.90	-3	32,832	-0.01%
2021/08/11	21	27.39	53	27.01	26.50	-32	32,317	-0.10%
2021/08/10	55	27.81	15	28.02	28.10	40	31,599	0.13%
2021/08/09	44	29.70	42	30.12	29.35	2	30,664	0.01%
2021/08/06	41	30.42	47	30.29	29.25	-6	29,741	-0.02%
2021/08/05	43.3	30.45	42.7	30.61	30.65	0.6	28,528	0.00%
2021/08/04	74.2	28.51	68	28.64	29.00	6.2	26,027	0.02%
2021/08/03	10	27.46	9	26.83	27.75	1	23,989	0.00%
2021/08/02	8	25.98	9	25.87	25.50	-1	22,932	0.00%
2021/07/30	15.5	26.15	27.7	25.65	25.60	-12.2	22,352	-0.05%
2021/07/29	12	24.62	14	24.65	24.65	-2	20,122	-0.01%
2021/07/28	12	23.12	11	22.85	23.50	1	19,872	0.01%
2021/07/27	12	24.53	11	24.91	24.55	1	20,121	0.00%
2021/07/26	3	24.92	18	24.58	24.95	-15	20,232	-0.07%
2021/07/23	20	24.11	16	24.55	24.15	4	20,526	0.02%
2021/07/22	21	24.21	10	24.45	24.35	11	21,128	0.05%
2021/07/21	5	23.98	46	23.64	23.80	-41	22,342	-0.18%
2021/07/20	4	22.84	7	22.74	22.70	-3	22,607	-0.01%
2021/07/19	13	23.51	2	23.70	23.45	11	23,761	0.05%
2021/07/16	1	23.70	0	0.00	24.00	1	24,118	0.00%
2021/07/15	39	23.84	36	23.86	24.20	3	24,197	0.01%
2021/07/14	22	23.58	13	23.78	23.35	9	24,228	0.04%
2021/07/13	64	25.67	35	25.71	24.50	29	24,184	0.12%
2021/07/12	30	23.87	25	23.96	24.65	5	22,801	0.02%
2021/07/09	12	22.49	9	22.51	22.45	3	21,461	0.01%
2021/07/08	5	22.66	5	22.70	22.50	0	21,806	0.00%
2021/07/07	2	22.20	11	22.33	22.30	-9	22,353	-0.04%
2021/07/06	19	22.15	1	22.30	22.15	18	22,663	0.08%
2021/07/05	5	22.34	31	22.56	22.90	-26	22,708	-0.11%
2021/07/02	4	21.19	5	21.42	21.55	-1	22,481	0.00%
2021/07/01	2	21.20	0	0.00	21.15	2	22,737	0.01%
2021/06/30	2	21.45	0	0.00	21.55	2	23,033	0.01%
2021/06/28	0	0.00	1	21.45	21.75	-1	23,092	0.00%
2021/06/25	0	0.00	1	21.65	21.45	-1	23,186	0.00%
2021/06/24	0	0.00	5	21.50	21.55	-5	23,252	-0.02%
2021/06/21	4.1	20.82	1	21.10	20.65	3.1	23,434	0.01%
2021/06/18	2	21.45	2	21.80	21.40	0	24,068	0.00%
2021/06/16	0	0.00	3	21.75	21.25	-3	25,304	-0.01%
2021/06/15	2	22.05	13	21.96	21.95	-11	26,279	-0.04%
2021/06/11	2.1	21.80	0	0.00	21.70	2.1	26,200	0.01%
2021/06/10	2	21.95	3	21.83	21.75	-1	26,202	0.00%
2021/06/09	39	22.07	5	21.92	21.95	34	26,084	0.13%
2021/06/08	1	21.05	29	21.22	21.65	-28	25,538	-0.11%
2021/06/07	0	0.00	11	21.02	21.05	-11	25,482	-0.04%
2021/06/04	0	0.00	2.4	21.19	21.10	-2.4	25,388	-0.01%
2021/06/03	18	21.63	3	21.65	21.90	15	25,315	0.06%
2021/06/02	18	21.79	2	21.73	21.50	16	25,091	0.06%
2021/06/01	1	21.45	0	0.00	21.45	1	24,765	0.00%
2021/05/31	25	21.41	0	0.00	21.20	25	24,673	0.10%
2021/05/28	1	21.10	1	21.30	21.15	0	24,555	0.00%
2021/05/27	1	20.55	1	20.70	20.80	0	24,655	0.00%
2021/05/26	6	20.99	9	20.98	20.75	-3	24,700	-0.01%
2021/05/25	7	21.00	7	20.69	21.50	0	24,384	0.00%
2021/05/24	1	18.95	1	19.25	19.70	0	23,592	0.00%
2021/05/21	0	0.00	3	19.30	19.10	-3	23,619	-0.01%
2021/05/20	5	19.16	4	19.14	18.90	1	23,705	0.00%
2021/05/19	10	19.15	2	19.40	19.55	8	23,679	0.03%
2021/05/18	7	18.49	0	0.00	18.75	7	23,624	0.03%
2021/05/17	2	18.15	42	17.46	17.05	-40	23,690	-0.17%
2021/05/14	2	18.85	0	0.00	18.70	2	23,551	0.01%
2021/05/13	1.1	19.00	0	0.00	19.00	1.1	23,366	0.00%
2021/05/12	16	20.18	1	18.80	18.90	15	23,170	0.06%
2021/05/11	4	21.14	5	21.35	20.80	-1	22,941	0.00%
2021/05/10	12	22.40	2	22.30	22.25	10	22,796	0.04%
2021/05/07	2	23.13	1	23.25	23.25	1	22,644	0.00%
2021/05/06	5	22.05	0	0.00	22.15	5	22,446	0.02%
2021/05/05	3	22.42	15	22.69	22.00	-12	22,372	-0.05%
2021/05/04	3	22.90	5	22.91	22.50	-2	22,259	-0.01%
2021/05/03	2	25.10	6	24.06	23.30	-4	21,948	-0.02%
2021/04/29	17.7	26.14	12	26.10	25.30	5.7	22,047	0.03%
2021/04/28	16	25.82	11	26.35	26.70	5	21,976	0.02%
2021/04/27	13	25.66	16	25.69	26.00	-3	22,434	-0.01%
2021/04/26	14	24.46	2	24.80	24.80	12	21,944	0.05%
2021/04/23	2	22.25	8	22.06	22.55	-6	21,284	-0.03%
2021/04/22	4	21.54	1	20.85	20.50	3	20,128	0.01%
2021/04/21	2	21.05	2	21.50	20.90	0	19,705	0.00%
2021/04/20	1	21.30	3	21.17	21.20	-2	19,587	-0.01%
2021/04/19	6	20.70	0.1	20.95	21.00	5.9	19,504	0.03%
2021/04/16	0	0.00	3	20.52	20.55	-3	19,257	-0.02%
2021/04/15	0	0.00	2	19.85	20.10	-2	19,080	-0.01%
2021/04/14	4	19.70	111.9	19.06	19.80	-107.9	18,920	-0.57%	大賣/鉅額交易
2021/04/13	2	21.73	31	21.19	20.30	-29	18,627	-0.16%
2021/04/12	7	20.95	0	0.00	20.60	7	17,965	0.04%
2021/04/09	5	20.05	14	20.35	20.05	-9	17,702	-0.05%
2021/04/08	11	19.95	19	19.62	19.95	-8	17,572	-0.05%
2021/04/07	4	19.35	0	0.00	19.25	4	17,205	0.02%
2021/04/06	4	18.98	12	19.03	19.10	-8	17,117	-0.05%
2021/04/01	1	18.70	1	18.55	18.55	0	17,121	0.00%
2021/03/31	2	18.65	2	18.68	18.65	0	17,081	0.00%
2021/03/30	0	0.00	2	18.53	18.65	-2	17,135	-0.01%
2021/03/29	0	0.00	10	18.38	18.35	-10	17,362	-0.06%
2021/03/26	1	18.35	1	18.65	18.35	0	17,325	0.00%
2021/03/25	0	0.00	2.4	18.35	18.20	-2.4	17,241	-0.01%
2021/03/24	2	18.25	0	0.00	18.30	2	17,159	0.01%
2021/03/23	14	18.49	3	18.78	18.45	11	17,149	0.06%
2021/03/22	18	18.75	2.1	18.89	18.90	15.9	16,568	0.10%
2021/03/19	5	18.10	15	17.92	18.50	-10	15,787	-0.06%
2021/03/18	18	18.15	104	18.12	17.55	-86	15,329	-0.56%	大賣/
2021/03/17	37.9	17.12	0	0.00	16.90	37.9	14,517	0.26%
2021/03/16	21	16.99	3	16.87	16.85	18	15,043	0.12%
2021/03/15	0	0.00	2	16.70	16.65	-2	15,376	-0.01%
2021/03/12	0	0.00	7.7	16.84	16.60	-7.7	16,595	-0.05%
2021/03/11	0	0.00	12	16.52	16.60	-12	17,823	-0.07%
2021/03/10	0	0.00	1	16.00	16.00	-1	18,883	-0.01%
2021/03/09	6	15.68	3	15.95	15.85	3	20,295	0.01%
2021/03/08	11	16.07	0	0.00	16.00	11	21,049	0.05%
2021/03/05	7	16.11	2	16.25	16.15	5	21,536	0.02%
2021/03/04	6	16.52	0	0.00	16.55	6	22,386	0.03%
2021/03/03	4	16.68	2	16.90	17.10	2	22,715	0.01%
2021/03/02	3	17.42	30	17.81	17.00	-27	22,914	-0.12%
2021/02/26	0	0.00	1	17.20	17.15	-1	23,201	0.00%
2021/02/25	0	0.00	1	17.10	17.00	-1	25,293	0.00%
2021/02/24	5	17.40	1.1	17.40	16.80	3.9	26,346	0.01%
2021/02/23	2	16.88	0	0.00	17.20	2	26,401	0.01%
2021/02/22	3	17.03	5	17.05	17.00	-2	26,273	-0.01%
2021/02/19	0.3	16.95	1	16.95	17.00	-0.7	26,200	0.00%
2021/02/18	6	16.83	3	16.60	16.85	3	26,146	0.01%
2021/02/17	14	16.53	5	16.42	16.70	9	26,024	0.03%
2021/02/05	4.1	15.67	0	0.00	15.50	4.1	25,771	0.02%
2021/02/02	0	0.00	2	16.00	16.20	-2	25,718	-0.01%
2021/01/29	0	0.00	1	15.70	15.50	-1	25,475	0.00%
2021/01/28	16	15.94	6	16.05	16.05	10	25,412	0.04%
2021/01/27	0	0.00	1	16.65	16.50	-1	25,422	0.00%
2021/01/25	6	17.00	0	0.00	16.95	6	25,381	0.02%
2021/01/22	39	17.18	40	17.32	17.30	-1	25,339	0.00%
2021/01/21	80	17.30	34	17.03	16.75	46	24,989	0.18%
2021/01/20	39	17.01	3	18.10	16.60	36	24,558	0.15%
2021/01/19	2	17.65	65.1	18.15	18.40	-63.1	23,282	-0.27%
2021/01/18	4	16.08	10.4	16.62	16.75	-6.4	22,232	-0.03%
2021/01/15	5	16.25	0.1	16.75	16.30	4.9	22,298	0.02%
2021/01/14	2	16.85	1	16.90	16.85	1	22,326	0.00%
2021/01/13	2	17.00	1	17.00	16.80	1	22,593	0.00%
2021/01/12	4	16.53	0	0.00	16.45	4	22,486	0.02%
2021/01/11	1	16.35	4	17.00	17.20	-3	22,233	-0.01%
2021/01/08	0	0.00	12	16.61	16.60	-12	22,116	-0.05%
2021/01/07	0	0.00	3	16.60	16.50	-3	22,150	-0.01%
2021/01/06	5	16.40	0	0.00	16.40	5	22,402	0.02%
2021/01/05	0	0.00	7	16.82	17.00	-7	22,362	-0.03%
2021/01/04	6	16.42	12.1	16.55	16.70	-6.1	23,348	-0.03%
2020/12/31	21	17.08	1	17.05	17.00	20	24,338	0.08%
2020/12/30	16	17.54	3	17.68	17.50	13	24,317	0.05%
2020/12/29	4	17.65	0	0.00	17.60	4	24,299	0.02%
2020/12/28	13	17.80	2	18.30	18.15	11	24,212	0.05%
2020/12/25	6	17.32	2	17.35	17.30	4	24,012	0.02%
2020/12/24	1	17.50	0	0.00	17.25	1	24,580	0.00%
2020/12/23	5	17.50	1	17.60	17.55	4	24,708	0.02%
2020/12/22	7	17.42	0	0.00	17.10	7	24,496	0.03%
2020/12/21	6	17.80	2	17.95	17.95	4	24,469	0.02%
2020/12/18	2	17.90	0	0.00	17.80	2	24,663	0.01%
2020/12/17	0	0.00	21.4	18.23	18.30	-21.4	24,837	-0.09%
2020/12/16	0	0.00	13.4	18.07	18.10	-13.4	24,926	-0.05%
2020/12/15	2	17.20	0	0.00	17.20	2	24,906	0.01%
2020/12/14	21	18.08	5.5	18.02	17.90	15.5	24,946	0.06%
2020/12/11	9	17.42	18	17.15	17.35	-9	25,346	-0.04%
2020/12/10	16.1	18.19	7	17.58	17.60	9.1	25,770	0.04%
2020/12/09	17	19.51	0	0.00	19.50	17	26,092	0.07%
2020/12/08	30	19.79	17	20.15	20.80	13	25,833	0.05%
2020/12/07	37.1	20.38	87.5	20.21	20.65	-50.4	24,665	-0.20%
2020/12/04	2	17.95	11.7	17.95	18.80	-9.7	23,431	-0.04%
2020/12/03	39.1	17.01	36.9	17.01	17.10	2.2	22,291	0.01%
2020/12/02	57	15.63	69	16.02	16.00	-12	21,137	-0.06%
2020/12/01	4	14.84	40.1	14.85	14.95	-36.1	20,557	-0.18%
2020/11/30	5.1	14.48	9.5	14.39	14.60	-4.4	20,137	-0.02%
2020/11/27	0	0.00	4	13.76	13.85	-4	19,216	-0.02%
2020/11/26	4	13.29	2.1	13.30	13.55	1.9	18,917	0.01%
2020/11/25	4	13.36	9	13.38	13.45	-5	18,602	-0.03%
2020/11/24	24.5	13.57	40.1	13.46	13.25	-15.6	18,030	-0.09%
2020/11/23	3.1	12.81	37.6	12.46	12.90	-34.5	15,856	-0.22%
2020/11/20	4	11.71	5	11.60	11.75	-1	14,750	-0.01%
2020/11/19	0.1	11.20	0	0.00	11.35	0.1	14,571	0.00%
2020/11/18	400	11.31	404	11.36	11.30	-4	14,639	-0.03%	大買/大賣/
2020/11/16	0	0.00	5	11.25	11.10	-5	15,115	-0.03%
2020/11/12	0	0.00	3	11.15	11.15	-3	15,547	-0.02%
2020/11/09	1	11.40	0	0.00	11.40	1	15,935	0.01%
2020/11/06	10	11.16	0	0.00	11.10	10	15,924	0.06%
2020/11/04	2	11.30	6	11.52	11.45	-4	16,157	-0.02%
2020/11/03	102	11.30	102	11.45	11.30	0	16,227	0.00%	大買/大賣/
2020/11/02	4	11.10	0	0.00	11.10	4	16,317	0.02%
2020/10/30	4	11.15	2.4	11.21	11.20	1.6	16,393	0.01%
2020/10/29	152	11.77	155.3	11.86	11.70	-3.3	16,375	-0.02%	大買/大賣/
2020/10/28	9	12.13	0	0.00	11.85	9	16,457	0.05%
2020/10/27	33	12.19	20.1	12.21	12.30	12.9	16,375	0.08%
2020/10/26	5	12.25	0	0.00	12.30	5	16,397	0.03%
2020/10/23	2	12.45	0	0.00	12.40	2	16,383	0.01%
2020/10/22	0	0.00	2	12.65	12.80	-2	17,709	-0.01%
2020/10/21	2	12.30	3	12.70	12.45	-1	17,697	-0.01%
2020/10/16	0	0.00	2	12.28	12.20	-2	18,113	-0.01%
2020/10/15	0	0.00	1	12.45	12.45	-1	18,149	-0.01%
2020/10/13	3	12.43	2	12.43	12.45	1	17,783	0.01%
2020/10/12	6	12.81	8	12.99	12.85	-2	17,691	-0.01%
2020/10/08	1	11.95	11	12.46	12.80	-10	16,660	-0.06%
2020/10/07	1	11.75	1	11.70	11.65	0	15,596	0.00%
2020/10/05	3	11.70	3	11.60	11.60	0	15,510	0.00%
2020/09/30	1	11.55	6	11.54	11.70	-5	15,428	-0.03%
2020/09/29	7	11.70	1	12.05	11.70	6	15,331	0.04%
2020/09/28	123	11.06	120	10.93	11.30	3	15,082	0.02%	大買/大賣/
2020/09/25	1	10.40	0	0.00	10.30	1	15,003	0.01%
2020/09/24	0	0.00	3	11.15	11.05	-3	15,028	-0.02%
2020/09/23	1	11.20	0	0.00	11.20	1	15,112	0.01%
2020/09/22	7	12.82	9	12.86	12.95	-2	14,912	-0.01%
2020/09/21	3	13.17	10	13.29	13.05	-7	14,723	-0.05%
2020/09/18	6	13.25	2	13.35	13.30	4	14,571	0.03%
2020/09/17	0	0.00	2	13.30	13.35	-2	14,499	-0.01%
2020/09/16	67	13.82	18	14.03	13.40	49	14,458	0.34%
2020/09/15	67	13.96	13	13.89	13.60	54	14,093	0.38%
2020/09/14	18	13.38	42	13.65	13.95	-24	13,490	-0.18%
2020/09/11	30	12.70	0	0.00	12.70	30	12,634	0.24%
2020/09/10	0	12.60	2	12.65	12.60	-2	12,501	-0.02%
2020/09/09	0	0.00	2	12.60	12.60	-2	12,495	-0.02%
2020/09/08	2	12.40	0	0.00	12.40	2	12,524	0.02%
2020/09/07	65	12.61	50	12.80	12.40	15	12,692	0.12%
2020/09/04	4	12.08	0	0.00	12.30	4	12,518	0.03%
2020/09/03	0	0.00	2	12.65	12.70	-2	12,598	-0.02%
2020/09/01	205	12.42	200	12.60	12.40	5	12,791	0.04%	大買/大賣/
2020/08/31	2	12.45	0	0.00	12.40	2	12,804	0.02%
2020/08/28	1	12.35	0	0.00	12.35	1	12,926	0.01%
2020/08/27	0	0.00	0.4	12.45	12.45	-0.4	12,958	0.00%
2020/08/26	10	12.50	5	12.50	12.45	5	13,041	0.04%
2020/08/25	119	12.35	119	12.45	12.40	0	13,082	0.00%	大買/大賣/
2020/08/21	0	0.00	1	12.45	12.35	-1	13,315	-0.01%
2020/08/20	7	12.28	0	0.00	11.95	7	13,678	0.05%
2020/08/19	7	13.34	0	0.00	13.15	7	13,485	0.05%
2020/08/18	6	13.59	15.8	13.91	13.60	-9.8	13,783	-0.07%
2020/08/17	1	12.80	21	13.37	13.50	-20	14,643	-0.14%
2020/08/14	80	12.80	81	12.78	12.85	-1	15,164	-0.01%
2020/08/12	4	12.59	0	0.00	12.55	4	15,439	0.03%
2020/08/11	4	12.95	2	13.00	12.85	2	15,645	0.01%
2020/08/10	5	12.80	0	0.00	12.70	5	15,571	0.03%
2020/08/07	0	0.00	6	12.95	12.70	-6	15,607	-0.04%
2020/08/06	1	12.85	2	12.75	12.80	-1	15,558	-0.01%
2020/08/05	50	12.80	50	12.95	12.65	0	15,573	0.00%
2020/08/04	24	12.74	0	0.00	12.70	24	15,967	0.15%
2020/08/03	118	12.87	104	12.95	12.70	14	15,886	0.09%	大買/大賣/
2020/07/31	1	12.45	0	0.00	12.45	1	15,792	0.01%
2020/07/29	2	12.20	0	0.00	12.25	2	16,109	0.01%
2020/07/28	7	12.96	48	13.04	12.30	-41	16,093	-0.25%
2020/07/27	0	0.00	2	12.35	12.10	-2	14,859	-0.01%
2020/07/24	8	12.22	6	12.50	11.90	2	14,983	0.01%
2020/07/23	6	12.66	7	12.71	12.45	-1	15,158	-0.01%
2020/07/21	5	11.85	0	0.00	11.85	5	15,361	0.03%
2020/07/15	0	0.00	3	11.65	11.70	-3	16,935	-0.02%
2020/07/14	55	12.15	55	12.32	12.00	0	17,270	0.00%
2020/07/13	11	12.25	0	0.00	12.15	11	17,607	0.06%
2020/07/10	4	12.50	0	0.00	12.20	4	17,621	0.02%
2020/07/09	7	13.17	5	13.05	12.90	2	17,619	0.01%
2020/07/07	156	13.19	141	13.40	12.95	15	17,497	0.09%	大買/大賣/
2020/07/06	12	13.21	5	13.15	13.35	7	17,123	0.04%
2020/07/03	16	13.03	19	12.98	13.00	-3	16,896	-0.02%
2020/07/01	0	0.00	5	12.30	12.50	-5	16,738	-0.03%
2020/06/30	11	12.60	6	12.34	12.25	5	16,677	0.03%
2020/06/23	2	12.50	24	12.55	12.55	-22	16,686	-0.13%
2020/06/22	2	12.48	2	12.70	12.35	0	16,671	0.00%
2020/06/18	60	12.20	50	12.30	12.00	10	16,792	0.06%
2020/06/17	0	0.00	0.1	11.95	12.00	-0.1	16,781	0.00%
2020/06/16	57	12.00	50	12.15	11.95	7	16,721	0.04%
2020/06/15	1	12.00	0	0.00	11.85	1	16,769	0.01%
2020/06/12	0	0.00	1	11.70	12.05	-1	16,667	-0.01%
2020/06/10	4	11.80	22	11.86	11.75	-18	16,346	-0.11%
2020/06/09	0	0.00	1	12.75	12.70	-1	16,044	-0.01%
2020/06/08	1	13.00	0	0.00	12.90	1	16,000	0.01%
2020/06/05	8	12.53	16	12.70	12.65	-8	15,713	-0.05%
2020/06/04	4	12.73	0	0.00	12.55	4	15,571	0.03%
2020/06/03	8	12.50	0	0.00	12.45	8	15,464	0.05%
2020/06/01	5	12.40	10.6	12.40	12.45	-5.6	15,419	-0.04%
2020/05/28	2	12.30	0	0.00	12.20	2	15,195	0.01%
2020/05/27	19	12.66	14	12.49	12.30	5	14,948	0.03%
2020/05/26	17	13.29	5	13.30	13.30	12	14,452	0.08%
2020/05/25	18	13.66	9	13.77	13.55	9	14,151	0.06%
2020/05/22	17	13.83	17.6	13.92	13.90	-0.6	13,764	0.00%
2020/05/21	15	12.54	53.9	13.04	13.20	-38.9	12,518	-0.31%
2020/05/20	0	0.00	3	12.08	12.00	-3	11,598	-0.03%
2020/05/19	6	12.17	2	11.95	11.90	4	11,337	0.04%
2020/05/18	17	12.14	4.9	12.06	11.95	12.1	11,161	0.11%
2020/05/15	40	11.54	38	11.70	11.75	2	10,866	0.02%
2020/05/14	0	0.00	17	11.77	11.55	-17	10,661	-0.16%
2020/05/13	0	0.00	4	11.80	11.80	-4	10,538	-0.04%
2020/05/11	46	12.13	16	12.39	11.95	30	10,201	0.29%
2020/05/08	0	0.00	5	11.58	11.60	-5	9,648	-0.05%
2020/05/06	50	11.65	50	11.75	11.55	0	9,440	0.00%
2020/05/05	12	11.71	0	0.00	11.55	12	9,290	0.13%
2020/05/04	1	11.35	0	0.00	11.75	1	9,010	0.01%
2020/04/30	2	11.60	0	0.00	11.55	2	8,845	0.02%
2020/04/29	3	11.80	10	11.50	11.45	-7	8,535	-0.08%
2020/04/28	0	0.00	4	11.98	11.70	-4	8,227	-0.05%
2020/04/27	4	11.93	3	11.80	11.80	1	7,914	0.01%
2020/04/24	25	11.86	7	11.87	11.70	18	7,612	0.24%
2020/04/22	17	10.81	16	10.87	10.85	1	6,507	0.02%
2020/04/21	13	10.82	2	10.93	11.10	11	6,124	0.18%
2020/04/20	1	10.05	0	0.00	10.35	1	5,379	0.02%
2020/04/17	0	0.00	5	10.25	9.89	-5	5,121	-0.10%
2020/04/16	3	9.47	2	9.51	9.79	1	4,686	0.02%
2020/04/14	0	0.00	29	8.90	8.90	-29	4,148	-0.70%
2020/04/13	2	8.59	1	8.60	8.68	1	4,029	0.02%
2020/04/10	2	8.45	2	8.50	8.50	0	4,032	0.00%
2020/04/09	16	8.66	13	8.79	8.59	3	4,060	0.07%
2020/04/07	2	8.71	0	0.00	8.46	2	4,424	0.05%
2020/04/01	1	8.05	0	0.00	8.15	1	4,253	0.02%
2020/03/30	3	8.11	3	8.09	8.08	0	4,136	0.00%
2020/03/27	0	0.00	1	8.00	7.98	-1	4,087	-0.02%
2020/03/25	0	0.00	161	8.54	8.03	-161	3,993	-4.03%	大賣/鉅額交易
2020/03/24	2.1	7.92	1	8.10	8.16	1.1	3,796	0.03%
2020/03/23	0	0.00	5	7.44	7.44	-5	3,618	-0.14%
2020/03/19	0	0.00	20	6.16	6.16	-20	3,595	-0.56%
2020/03/18	30	5.80	0	0.00	5.60	30	3,453	0.87%
2020/03/13	10	6.37	10	6.45	6.45	0	3,457	0.00%
2020/03/05	6	8.03	5	8.04	7.97	1	3,557	0.03%
2020/02/25	20	7.83	10	7.90	7.74	10	3,473	0.29%
2020/02/20	0	0.00	4	7.90	7.92	-4	3,413	-0.12%
2020/02/12	1	7.98	0	0.00	7.91	1	3,421	0.03%
2020/02/10	50	7.70	50	7.73	7.67	0	3,354	0.00%
2020/02/06	0	0.00	2	7.83	7.82	-2	3,359	-0.06%
2020/02/05	0	0.00	14	7.31	7.35	-14	3,268	-0.43%
2020/02/03	2	7.07	3	7.00	7.11	-1	3,238	-0.03%
2020/01/16	1	8.14	0	0.00	8.22	1	3,171	0.03%
2020/01/14	5	8.24	0	0.00	8.23	5	3,137	0.16%
2020/01/10	13	8.23	0	0.00	8.20	13	3,133	0.41%
2020/01/09	0	0.00	1	8.21	8.18	-1	3,107	-0.03%
2020/01/08	7	8.03	7	8.09	8.10	0	3,112	0.00%
2020/01/07	13	8.21	0	0.00	8.22	13	3,091	0.42%
2020/01/06	20	8.48	0	0.00	8.36	20	3,059	0.65%
2020/01/03	31	8.89	15	8.70	8.65	16	2,999	0.53%
2020/01/02	1	9.12	1	9.03	9.03	0	2,890	0.00%
2019/12/31	102	9.25	7	9.13	9.13	95	2,791	3.40%	大買/
2019/12/30	0	0.00	3	8.52	8.73	-3	2,385	-0.13%
2019/12/27	0	0.00	6	8.52	8.46	-6	2,259	-0.27%
2019/12/25	3	8.53	0	0.00	8.47	3	2,243	0.13%
2019/12/24	3	8.62	0	0.00	8.51	3	2,251	0.13%
2019/12/23	5	8.62	9	8.82	8.59	-4	2,375	-0.17%
2019/12/17	0	0.00	1	8.42	8.47	-1	2,251	-0.04%
2019/12/16	0	0.00	1	8.33	8.38	-1	2,194	-0.05%
2019/12/13	1	8.24	0	0.00	8.24	1	2,158	0.05%
2019/12/10	0	0.00	2	8.35	8.33	-2	2,085	-0.10%
2019/12/09	2	8.27	0	0.00	8.23	2	2,042	0.10%
2019/12/04	3	8.09	34	8.25	8.39	-31	2,231	-1.39%
2019/12/03	3	8.10	3	8.17	8.10	0	2,103	0.00%
2019/12/02	3	8.11	0	0.00	8.11	3	2,111	0.14%
2019/11/28	18	8.15	0	0.00	8.15	18	2,113	0.85%
2019/11/27	0	0.00	14	8.22	8.20	-14	2,123	-0.66%
2019/11/26	0	0.00	1	8.13	8.08	-1	2,090	-0.05%
2019/11/25	30	8.15	28	8.23	8.12	2	2,077	0.10%
2019/11/13	0	0.00	0.1	7.92	7.92	-0.1	2,037	0.00%
2019/11/11	12	8.11	0	0.00	8.01	12	2,032	0.59%
2019/11/08	5	8.21	5	8.27	8.17	0	2,009	0.00%
2019/11/05	22	8.19	6	8.26	8.19	16	2,005	0.80%
2019/11/04	0	0.00	11	8.28	8.19	-11	1,946	-0.57%
2019/11/01	0	0.00	2	8.17	8.16	-2	1,944	-0.10%
2019/10/31	11	8.17	0	0.00	8.13	11	1,949	0.56%
2019/10/30	2	8.22	0	0.00	8.25	2	1,950	0.10%
2019/10/29	0	0.00	0.9	8.20	8.22	-0.9	1,970	-0.05%
2019/10/24	30	8.40	0	0.00	8.31	30	1,960	1.53%
2019/10/15	0	0.00	11	8.28	8.21	-11	2,130	-0.52%
2019/10/14	11	8.13	11	8.25	8.16	0	2,115	0.00%
2019/10/02	5	8.06	5	8.12	8.12	0	2,160	0.00%
2019/10/01	5	8.18	5	8.23	8.12	0	2,162	0.00%
2019/09/27	19	8.16	0	0.00	8.13	19	2,165	0.88%
2019/09/26	0	0.00	5	8.58	8.37	-5	2,132	-0.23%
2019/09/20	0	0.00	11	8.30	8.37	-11	1,989	-0.55%
2019/09/19	1	8.12	0	0.00	8.11	1	1,950	0.05%
2019/09/12	11	8.23	0	0.00	8.23	11	1,936	0.57%
2019/09/06	5	8.42	5	8.43	8.41	0	1,872	0.00%
2019/08/15	0	0.00	1	7.69	7.70	-1	1,396	-0.07%
2019/07/25	3	8.70	0	0.00	8.58	3	1,591	0.19%
2019/07/24	10	8.58	3	8.49	8.55	7	1,586	0.44%
2019/07/19	4	8.47	11	8.56	8.57	-7	1,792	-0.39%
2019/07/12	3	8.32	33	8.35	8.28	-30	2,198	-1.36%
2019/07/10	30	8.20	0	0.00	8.25	30	2,245	1.34%
2019/07/05	3	8.11	0	0.00	8.16	3	2,304	0.13%
2019/07/01	3	8.16	0	0.00	8.15	3	2,744	0.11%
2019/06/28	2	8.27	2	8.12	8.12	0	2,785	0.00%
2019/05/31	0	0.00	35	8.10	8.07	-35	3,021	-1.16%
2019/05/28	3	8.02	0	0.00	7.98	3	3,028	0.10%
2019/05/13	35	8.02	0	0.00	7.98	35	3,551	0.99%
2019/04/30	2	8.81	0	0.00	8.84	2	3,425	0.06%
2019/04/29	2	8.93	0	0.00	8.89	2	3,476	0.06%
2019/04/26	4	9.12	1	9.04	9.04	3	3,441	0.09%
2019/04/25	4	9.52	6	9.38	9.31	-2	3,367	-0.06%
2019/04/24	2	9.19	0	0.00	9.12	2	3,153	0.06%
2019/04/23	0	0.00	7	9.38	9.28	-7	3,076	-0.23%
2019/04/19	0	0.00	2	8.97	9.18	-2	2,760	-0.07%
2019/04/08	0	0.00	30	8.98	8.90	-30	2,534	-1.18%
2019/04/01	3	8.02	0	0.00	8.02	3	2,216	0.14%
2019/03/27	2	8.20	2	8.14	8.14	0	2,189	0.00%
2019/03/19	4	8.59	0	0.00	8.54	4	2,184	0.18%
2019/03/14	30	8.59	0	0.00	8.57	30	2,202	1.36%
2019/03/12	0	0.00	2	8.80	8.72	-2	2,399	-0.08%
2019/03/11	2	8.75	0	0.00	8.70	2	2,387	0.08%
2019/03/07	0	0.00	1	8.97	8.84	-1	2,446	-0.04%
2019/03/06	2	8.95	2	8.93	8.93	0	2,451	0.00%
2019/03/05	2	8.85	1	8.83	8.83	1	2,476	0.04%
2019/02/25	0	0.00	1	9.02	9.01	-1	2,581	-0.04%
2019/02/14	2	9.00	0	0.00	8.98	2	2,707	0.07%
2019/02/13	4	9.09	1	8.99	8.99	3	2,722	0.11%
2019/01/30	2	8.90	0	0.00	8.85	2	2,344	0.09%
2019/01/25	3	9.04	0	0.00	9.04	3	2,433	0.12%
2019/01/24	1	9.01	0	0.00	9.00	1	2,437	0.04%
2019/01/21	2	9.13	3	9.01	9.00	-1	2,467	-0.04%
2019/01/16	2	9.00	2	9.04	9.00	0	2,550	0.00%
2019/01/15	2	9.02	2	8.98	8.98	0	2,561	0.00%
2019/01/11	1	8.93	0	0.00	8.90	1	2,626	0.04%
2019/01/08	1	9.28	0	0.00	9.24	1	2,600	0.04%
2019/01/07	0	0.00	0	9.38	9.43	0	2,624	0.00%
2019/01/04	3	9.08	0	0.00	9.33	3	2,633	0.11%
2019/01/02	2	9.58	2	9.45	9.45	0	2,692	0.00%
2018/12/27	0	0.00	3	9.40	9.30	-3	2,724	-0.11%
2018/12/26	0	0.00	20	9.30	9.30	-20	2,697	-0.74%
2018/12/24	2	8.85	2	8.90	8.90	0	2,688	0.00%
2018/12/22	0	0.00	1	8.67	8.68	-1	2,694	-0.04%
2018/12/18	4	9.02	0	0.00	9.09	4	2,887	0.14%
2018/12/12	0	0.00	4	9.49	9.46	-4	2,882	-0.14%
2018/12/07	0	0.00	1	9.27	9.20	-1	2,849	-0.04%
2018/12/06	1	9.10	0	0.00	9.06	1	2,829	0.04%
2018/12/05	22	9.42	18	9.45	9.51	4	2,796	0.14%
2018/11/30	1	9.35	0	0.00	9.06	1	2,722	0.04%
2018/11/27	2	8.90	2	8.97	8.99	0	2,667	0.00%
2018/11/22	2	8.84	2	9.01	8.67	0	2,667	0.00%
2018/11/15	3	8.54	1	8.72	8.72	2	2,856	0.07%
2018/11/13	7	8.16	7	8.24	8.32	0	2,898	0.00%
2018/11/12	0	0.00	25	8.30	8.29	-25	2,949	-0.85%
2018/11/09	1	7.92	3	7.96	7.97	-2	2,962	-0.07%
2018/11/08	0	0.00	5	7.87	7.87	-5	3,028	-0.17%
2018/11/07	0	0.00	5	7.57	7.76	-5	3,040	-0.16%
2018/11/02	0	0.00	1	7.74	7.74	-1	3,324	-0.03%
2018/11/01	3	7.70	7	7.72	7.77	-4	3,397	-0.12%
2018/10/26	1	6.92	3	7.18	6.90	-2	3,630	-0.06%
2018/10/25	8	7.20	7	7.30	7.12	1	3,613	0.03%
2018/10/22	11	8.17	0	0.00	8.12	11	3,734	0.29%
2018/10/19	5	8.25	0	0.00	8.28	5	3,803	0.13%
2018/10/17	11	8.19	0	0.00	8.17	11	4,043	0.27%
2018/10/12	20	8.22	0	0.00	8.21	20	5,755	0.35%
2018/10/08	22	9.42	17	9.42	9.23	5	5,853	0.09%
2018/10/02	10	10.26	11	10.29	10.10	-1	6,140	-0.02%
2018/09/28	1	10.20	1	10.05	10.05	0	6,336	0.00%
2018/09/26	1	10.15	1	10.30	10.15	0	6,634	0.00%
2018/09/11	3	9.23	3	9.32	9.52	0	9,697	0.00%
2018/09/04	3	10.20	0	0.00	10.30	3	12,087	0.02%
2018/09/03	2	10.30	0	0.00	10.25	2	12,685	0.02%
2018/08/31	0	0.00	2	10.50	10.55	-2	13,900	-0.01%
2018/08/24	2	10.20	0	0.00	10.20	2	17,054	0.01%
2018/08/23	0	0.00	0.1	10.30	10.30	-0.1	17,378	0.00%
2018/08/21	0	0.00	2.1	10.15	10.10	-2.1	17,614	-0.01%
2018/08/16	0	0.00	1	10.05	10.20	-1	17,432	-0.01%
2018/08/13	5	10.60	0	0.00	10.30	5	17,346	0.03%
2018/08/10	4	11.15	0	0.00	11.05	4	17,232	0.02%
2018/08/09	2	11.55	0	0.00	11.25	2	17,162	0.01%
2018/08/02	3	12.00	0	0.00	11.50	3	16,835	0.02%
2018/07/30	53	12.22	50	12.40	12.15	3	16,774	0.02%
2018/07/26	4	12.50	0	0.00	12.45	4	16,608	0.02%
2018/07/25	0	0.00	1	12.85	12.85	-1	16,582	-0.01%
2018/07/24	1	12.80	6	12.90	13.05	-5	16,509	-0.03%
2018/07/23	6	12.50	0	0.00	12.45	6	16,330	0.04%
2018/07/20	2	13.55	9	13.36	13.10	-7	16,155	-0.04%
2018/07/19	2	12.93	5	12.80	13.00	-3	15,369	-0.02%
2018/07/18	3	11.55	0	0.00	12.00	3	14,633	0.02%
2018/07/12	0	0.00	1	11.50	11.50	-1	14,396	-0.01%
2018/07/10	50	11.46	53	11.50	11.45	-3	14,312	-0.02%
2018/07/09	3	10.95	0	0.00	11.10	3	14,157	0.02%
2018/07/05	20	11.80	20	12.04	11.50	0	14,044	0.00%
2018/07/04	20	12.00	23	12.12	11.85	-3	13,906	-0.02%
2018/07/03	7	12.04	9	11.68	11.90	-2	13,729	-0.01%
2018/07/02	43	12.97	32	12.90	12.70	11	13,515	0.08%
2018/06/29	0	0.00	7	12.67	12.80	-7	12,993	-0.05%
2018/06/27	3	11.85	0	0.00	11.70	3	12,541	0.02%
2018/06/26	48	11.96	42	12.12	12.00	6	12,418	0.05%
2018/06/22	20	13.45	20	13.70	12.90	0	11,922	0.00%
2018/06/21	43	13.41	40	13.64	13.15	3	11,578	0.03%
2018/06/20	14	13.46	5	13.47	13.50	9	11,318	0.08%
2018/06/19	3	13.73	3	13.45	13.45	0	10,836	0.00%
2018/06/15	4	13.65	7.4	13.85	13.85	-3.4	10,719	-0.03%
2018/06/14	13	13.91	14	13.69	13.55	-1	10,476	-0.01%
2018/06/13	9	14.68	17	14.81	14.50	-8	9,958	-0.08%
2018/06/12	4	14.16	2	14.25	13.90	2	9,156	0.02%
2018/06/11	13	14.12	16.9	13.87	13.90	-3.9	8,799	-0.04%
2018/06/08	42	13.78	35	13.97	13.60	7	8,242	0.08%
2018/06/07	7	13.00	15	13.24	13.30	-8	7,087	-0.11%
2018/06/06	44	11.57	74	11.81	12.10	-30	6,550	-0.46%
2018/06/05	40	11.08	11	11.38	11.00	29	5,375	0.54%
2018/06/04	5	10.40	0	0.00	10.65	5	5,547	0.09%
2018/06/01	7	10.97	10	10.91	10.65	-3	6,029	-0.05%
2018/05/31	2	10.10	12	10.19	10.55	-10	5,436	-0.18%
2018/05/30	5	9.55	17	10.00	9.94	-12	5,182	-0.23%
2018/05/29	1	9.40	15	9.67	9.63	-14	5,035	-0.28%
2018/05/24	5	9.21	0	0.00	9.29	5	5,217	0.10%
2018/05/15	5	8.94	0	0.00	8.95	5	5,589	0.09%
2018/05/14	20	9.12	170	9.05	8.93	-150	5,765	-2.60%	大賣/鉅額交易
2018/05/11	2	9.00	2	8.94	8.94	0	5,796	0.00%
2018/05/10	3	8.85	8	8.85	8.81	-5	5,878	-0.09%
2018/05/09	98	8.96	3	8.98	8.81	95	6,151	1.54%
2018/05/08	3	8.86	3	8.89	8.89	0	6,412	0.00%
2018/05/07	62	8.96	2	8.86	8.86	60	7,109	0.84%
2018/05/04	3	8.89	15	8.80	8.79	-12	7,785	-0.15%
2018/05/02	1	8.93	6	8.87	8.85	-5	8,500	-0.06%
2018/04/30	0	0.00	20	8.44	8.50	-20	8,527	-0.23%
2018/04/27	2	8.28	0	0.00	8.30	2	8,571	0.02%
2018/04/26	21	8.34	0	0.00	8.28	21	8,576	0.24%
2018/04/25	7	8.35	0	0.00	8.53	7	8,569	0.08%
2018/04/19	0	0.00	2	8.92	8.89	-2	8,629	-0.02%
2018/04/18	0	0.00	0.5	8.80	8.83	-0.5	8,667	-0.01%
2018/04/17	0	0.00	11	8.82	8.79	-11	8,677	-0.13%
2018/04/16	0	0.00	11	9.16	9.09	-11	8,647	-0.13%
2018/04/12	0	0.00	20	9.23	9.17	-20	8,837	-0.23%
2018/04/11	10	9.50	100	9.46	9.31	-90	8,965	-1.00%
2018/04/10	0	0.00	13	9.37	9.20	-13	8,888	-0.15%
2018/04/09	7	9.33	0	0.00	9.30	7	8,911	0.08%
2018/04/03	5	9.51	0	0.00	9.46	5	8,884	0.06%
2018/04/02	54	9.71	0	0.00	9.62	54	8,871	0.61%
2018/03/31	15	9.67	6	9.62	9.61	9	8,856	0.10%
2018/03/30	2	9.80	102	9.88	9.75	-100	8,842	-1.13%	大賣/
2018/03/28	2	9.80	0	0.00	9.79	2	8,847	0.02%
2018/03/27	39	10.02	15	9.96	9.85	24	8,845	0.27%
2018/03/26	4	9.61	13	9.81	9.74	-9	8,798	-0.10%
2018/03/23	21	9.54	0	0.00	9.50	21	8,849	0.24%
2018/03/21	40	10.05	40	10.23	10.00	0	8,875	0.00%
2018/03/20	88	10.02	80	10.07	9.90	8	8,769	0.09%
2018/03/19	13	10.08	0	0.00	10.05	13	8,718	0.15%
2018/03/16	10	10.15	0	0.00	10.15	10	8,684	0.12%
2018/03/15	141	10.43	164	10.46	10.20	-23	8,653	-0.27%	大買/大賣/
2018/03/14	0	0.00	1	10.10	10.15	-1	8,497	-0.01%
2018/03/13	15	10.23	0	0.00	10.15	15	8,474	0.18%
2018/03/12	45	10.11	136	10.39	10.30	-91	8,410	-1.08%	大賣/
2018/03/09	85	10.08	0	0.00	9.92	85	8,149	1.04%
2018/03/08	68	10.21	66	10.34	10.05	2	8,080	0.02%
2018/03/07	3	9.75	107	9.85	10.15	-104	7,635	-1.36%	大賣/鉅額交易
2018/03/06	5	9.31	0	0.00	9.27	5	7,659	0.07%
2018/03/05	79	9.48	10	9.55	9.31	69	7,890	0.87%
2018/03/02	10	9.41	0	0.00	9.40	10	7,816	0.13%
2018/03/01	8	9.39	60	9.44	9.55	-52	7,760	-0.67%
2018/02/27	12	9.09	0	9.08	9.08	12	7,820	0.15%
2018/02/26	40	9.26	2	9.15	9.12	38	7,850	0.48%
2018/02/23	10	9.21	15	9.14	9.21	-5	7,688	-0.07%
2018/02/22	5	8.75	3	8.85	8.97	2	7,626	0.03%
2018/02/21	15	8.43	10	8.54	8.52	5	7,640	0.07%
2018/02/12	3	8.19	0	0.00	8.21	3	7,613	0.04%
2018/02/08	7	8.49	0	0.00	8.45	7	7,520	0.09%
2018/02/07	7	8.76	10	8.78	8.64	-3	7,487	-0.04%
2018/02/06	15	8.68	7	8.42	8.51	8	7,579	0.11%
2018/02/05	0	0.00	1	9.31	9.31	-1	7,563	-0.01%
2018/02/01	0	0.00	1	9.85	9.85	-1	7,617	-0.01%
2018/01/31	0	0.00	1	10.15	10.10	-1	7,394	-0.01%
2018/01/30	218	10.83	201	11.05	10.40	17	7,169	0.24%	大買/大賣/
2018/01/29	64	10.80	70	10.96	11.05	-6	6,499	-0.09%
2018/01/26	1	10.05	5	9.78	10.05	-4	5,812	-0.07%
2018/01/25	0	0.00	1	9.45	9.27	-1	5,358	-0.02%
2018/01/24	1	9.37	48	9.37	9.36	-47	5,212	-0.90%
2018/01/22	5	9.13	0	0.00	9.12	5	5,176	0.10%
2018/01/17	14	9.33	0	0.00	9.33	14	5,504	0.25%
2018/01/16	13	9.36	0	0.00	9.20	13	5,602	0.23%
2018/01/15	20	9.30	0	0.00	9.28	20	5,676	0.35%
2018/01/12	2	9.30	0	0.00	9.20	2	5,863	0.03%
2018/01/10	0	0.00	2	9.16	9.16	-2	6,275	-0.03%
2018/01/09	3	9.10	0	0.00	9.09	3	7,179	0.04%
2018/01/08	11	9.56	0	0.00	9.28	11	7,609	0.14%
2018/01/05	0	0.00	12	9.44	9.36	-12	7,690	-0.16%
2018/01/04	20	9.13	76	9.17	9.15	-56	7,764	-0.72%
2018/01/03	0	0.00	14	9.13	9.07	-14	7,854	-0.18%