矽統 (2363)-犇亞-鑫豐券商分點個股進出

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(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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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	23.5	71.19	28.4	71.97	68.60	-4.8	29,997	-0.02%
2024/04/25	24.6	71.61	31.3	70.60	72.60	-6.7	29,657	-0.02%
2024/04/24	17.8	68.09	26.3	68.29	70.00	-8.6	29,439	-0.03%
2024/04/23	26.7	63.56	29	64.34	64.50	-2.3	29,290	-0.01%
2024/04/22	41.9	64.36	41.5	65.16	63.20	0.4	29,103	0.00%
2024/04/19	36.6	63.88	54	66.62	68.20	-17.4	28,760	-0.06%
2024/04/18	18.2	70.58	26.9	70.41	69.20	-8.7	28,176	-0.03%
2024/04/17	29.9	67.78	66.5	67.08	68.90	-36.6	27,846	-0.13%
2024/04/16	55	61.98	37.1	61.43	63.00	17.9	27,594	0.06%
2024/04/15	28.3	61.53	40.1	61.88	62.00	-11.9	27,808	-0.04%
2024/04/12	147.3	61.50	252.2	60.94	61.40	-104.9	27,415	-0.38%	大買/大賣/鉅額交易
2024/04/11	124.7	55.23	163.7	56.48	58.50	-39	22,059	-0.18%	大買/大賣/
2024/04/10	80.3	51.34	308.2	51.72	53.20	-227.9	19,819	-1.15%	大賣/鉅額交易
2024/04/09	436.3	50.39	131.3	50.08	50.60	305	17,036	1.79%	大買/大賣/鉅額交易
2024/04/08	1	46.05	13	46.05	46.05	-12	14,346	-0.08%
2024/04/03	10	41.90	24	41.90	41.90	-14	14,281	-0.10%
2024/04/02	18	38.13	82	38.11	38.10	-64	14,273	-0.45%
2024/04/01	2	38.35	24	38.43	38.50	-22	14,494	-0.15%
2024/03/29	19	37.72	14.7	37.75	37.85	4.3	14,588	0.03%
2024/03/28	19	38.01	1	38.10	37.50	18	14,715	0.12%
2024/03/27	91.6	38.63	1	38.75	38.15	90.6	14,831	0.61%
2024/03/26	23.4	39.04	43	39.64	38.75	-19.6	15,002	-0.13%
2024/03/25	3	39.65	1	39.65	39.65	2	15,320	0.01%
2024/03/22	26	40.35	21	40.19	40.20	5	15,669	0.03%
2024/03/21	32	39.27	26	39.44	39.60	6	16,151	0.04%
2024/03/20	19.2	38.87	0	0.00	38.60	19.2	19,825	0.10%
2024/03/19	12	39.38	4	39.40	39.00	8	22,951	0.03%
2024/03/18	2	39.04	3.2	39.19	39.35	-1.2	23,371	0.00%
2024/03/15	7	39.10	2	38.95	39.00	5	23,636	0.02%
2024/03/14	16	39.84	6	39.51	39.45	10	23,890	0.04%
2024/03/13	17	40.97	37	41.15	40.55	-20	24,017	-0.08%
2024/03/12	14	41.18	14	41.33	41.50	0	24,233	0.00%
2024/03/11	9.3	40.45	8.5	40.69	40.70	0.8	24,409	0.00%
2024/03/08	25	41.37	47	41.22	40.65	-22	24,725	-0.09%
2024/03/07	37	42.46	19.5	42.33	41.65	17.5	25,018	0.07%
2024/03/06	11.1	43.09	15	43.00	43.00	-3.9	25,327	-0.02%
2024/03/05	15.1	43.83	7	43.43	43.60	8.1	25,794	0.03%
2024/03/04	21	44.06	15	44.77	43.35	6	26,196	0.02%
2024/03/01	25	44.13	22	44.12	43.60	3	26,463	0.01%
2024/02/29	22.6	43.16	18	43.21	43.05	4.6	26,553	0.02%
2024/02/27	78.5	44.92	74.9	45.59	43.80	3.6	26,962	0.01%
2024/02/26	71.1	45.71	52	45.19	45.85	19.1	26,527	0.07%
2024/02/23	12.3	43.27	2.1	43.09	42.70	10.1	27,032	0.04%
2024/02/22	23.1	44.38	10	44.59	44.00	13.1	27,709	0.05%
2024/02/21	12.1	43.99	26	43.96	44.00	-13.9	28,781	-0.05%
2024/02/20	41	43.87	38	44.41	43.50	3	29,589	0.01%
2024/02/19	21	44.51	20	44.29	44.30	1	30,259	0.00%
2024/02/16	70.5	45.02	53	44.58	44.95	17.5	31,962	0.05%
2024/02/15	15	43.44	30	43.38	43.70	-15	32,241	-0.05%
2024/02/05	6	41.13	24	40.95	40.85	-18	32,947	-0.05%
2024/02/02	23	42.24	15	42.45	41.70	8	34,557	0.02%
2024/02/01	10	42.19	13	42.22	42.70	-3	36,936	-0.01%
2024/01/31	2	41.55	0	0.00	41.40	2	38,751	0.01%
2024/01/30	5.8	41.82	0	0.00	41.85	5.8	39,939	0.01%
2024/01/29	5	42.05	16	41.91	42.30	-11	41,821	-0.03%
2024/01/26	5	42.51	3	43.28	42.15	2	45,394	0.00%
2024/01/25	3	43.12	1	43.20	43.15	2	45,917	0.00%
2024/01/24	6	43.66	3	43.82	43.35	3	46,101	0.01%
2024/01/23	22	43.87	4	44.30	43.85	18	46,247	0.04%
2024/01/22	27	44.05	32	43.60	44.15	-5	46,243	-0.01%
2024/01/19	8	42.17	12.2	42.10	42.25	-4.2	46,066	-0.01%
2024/01/18	3.1	41.83	1	41.50	41.30	2.1	46,109	0.00%
2024/01/17	30	42.74	14	42.20	42.25	16	46,249	0.03%
2024/01/16	8	41.78	2	41.78	41.65	6	46,486	0.01%
2024/01/15	5.1	42.70	3	42.88	42.50	2.1	46,682	0.00%
2024/01/12	11	42.90	17	42.70	42.55	-6	47,017	-0.01%
2024/01/11	11	43.29	15	43.47	43.65	-4	47,501	-0.01%
2024/01/10	8	42.64	12.2	42.81	43.20	-4.2	48,193	-0.01%
2024/01/09	28	41.86	23.4	42.40	41.60	4.6	52,678	0.01%
2024/01/08	3	44.80	21	44.93	44.80	-18	55,091	-0.03%
2024/01/05	5	45.31	0	0.00	45.25	5	60,292	0.01%
2024/01/04	15	46.07	12	46.24	45.70	3	63,654	0.00%
2024/01/03	20	46.63	14	46.31	46.65	6	65,226	0.01%
2024/01/02	5	45.20	11	45.19	45.15	-6	65,954	-0.01%
2023/12/29	9	45.64	13	45.68	45.60	-4	66,789	-0.01%
2023/12/28	15.3	45.94	13	46.24	45.65	2.3	67,321	0.00%
2023/12/27	14	46.74	11	46.57	46.35	3	67,758	0.00%
2023/12/26	7.1	45.85	17	45.96	45.85	-9.9	68,886	-0.01%
2023/12/25	33	46.20	13	46.23	45.60	20	70,021	0.03%
2023/12/22	9.2	46.18	36	46.42	46.05	-26.8	70,595	-0.04%
2023/12/21	4	46.65	20	46.59	46.40	-16	71,691	-0.02%
2023/12/20	6	47.34	46.1	47.16	47.45	-40.1	72,703	-0.06%
2023/12/19	34.4	46.63	24.2	46.78	46.90	10.2	73,667	0.01%
2023/12/18	68.9	46.61	111.2	46.43	46.20	-42.2	74,138	-0.06%	大賣/
2023/12/15	307.2	50.25	283.1	49.90	47.50	24.1	74,603	0.03%	大買/大賣/
2023/12/14	169.1	51.16	184.6	51.23	52.00	-15.6	72,209	-0.02%	大買/大賣/
2023/12/13	17.1	46.80	72	45.62	47.35	-54.9	71,735	-0.08%
2023/12/12	20	45.82	13	46.37	45.35	7	73,351	0.01%
2023/12/11	106	45.93	31.2	45.76	46.00	74.8	74,654	0.10%	大買/
2023/12/08	17	45.25	29	45.07	44.85	-12	75,374	-0.02%
2023/12/07	17.1	45.31	59	45.35	44.90	-41.9	76,947	-0.05%
2023/12/06	10.2	46.13	7	46.49	45.80	3.2	79,140	0.00%
2023/12/05	42	46.23	13.6	46.14	45.85	28.4	80,470	0.04%
2023/12/04	21.3	48.29	20	48.67	47.40	1.3	81,221	0.00%
2023/12/01	52.3	48.62	24	48.76	48.30	28.3	83,022	0.03%
2023/11/30	39	48.15	63	48.28	48.50	-24	84,404	-0.03%
2023/11/29	23	48.16	27	48.74	48.00	-4	85,866	0.00%
2023/11/28	42	47.36	69	47.38	48.40	-27	89,205	-0.03%
2023/11/27	17	46.45	36	47.06	46.10	-19	90,643	-0.02%
2023/11/24	37	47.67	32.2	47.93	47.00	4.9	93,327	0.01%
2023/11/22	156	50.00	170	50.19	50.30	-14	96,878	-0.01%	大買/大賣/
2023/11/21	13	49.72	46	49.90	49.35	-33	98,689	-0.03%
2023/11/20	86	49.81	47	50.11	49.60	39	102,740	0.04%
2023/11/17	44.1	49.14	28.1	49.15	49.00	16	103,925	0.02%
2023/11/16	46.1	47.74	59	48.00	48.50	-12.9	105,989	-0.01%
2023/11/15	89	47.98	194	47.94	48.15	-105	107,828	-0.10%	大賣/鉅額交易
2023/11/14	69.1	46.21	145	46.04	45.70	-75.9	109,022	-0.07%	大賣/
2023/11/13	125.1	45.09	26	45.18	45.40	99.1	109,394	0.09%	大買/
2023/11/10	76	45.27	98	45.19	45.10	-22	109,625	-0.02%
2023/11/09	247	46.22	168	45.10	44.15	79	109,470	0.07%	大買/大賣/
2023/11/08	172	49.63	179.3	49.70	49.00	-7.2	108,731	-0.01%	大買/大賣/
2023/11/07	53.5	53.79	69	53.92	52.80	-15.6	107,853	-0.01%
2023/11/06	153.1	52.34	103.4	52.35	53.70	49.7	107,781	0.05%	大買/大賣/
2023/11/03	209.8	54.24	120	53.85	52.30	89.8	106,883	0.08%	大買/大賣/
2023/11/02	51.8	56.14	70.2	55.23	58.10	-18.5	103,784	-0.02%
2023/11/01	71	52.06	24.1	51.08	53.40	46.9	103,252	0.05%
2023/10/31	61.1	51.63	28.1	51.69	49.80	33	103,057	0.03%
2023/10/30	22	50.69	5.1	51.05	51.60	17	103,103	0.02%
2023/10/27	17	50.61	62.1	50.31	50.00	-45.1	103,762	-0.04%
2023/10/26	15	52.25	30.9	52.03	51.70	-15.9	103,820	-0.02%
2023/10/25	30.4	53.23	58.1	53.08	53.00	-27.7	103,793	-0.03%
2023/10/24	37.5	51.40	135.1	51.93	51.90	-97.6	103,586	-0.09%	大賣/
2023/10/23	25.1	53.91	25	53.92	54.00	0.1	103,079	0.00%
2023/10/20	36	54.03	47.8	53.10	53.70	-11.8	102,750	-0.01%
2023/10/19	77	51.94	73.3	51.30	53.40	3.7	102,321	0.00%
2023/10/18	96.5	50.82	119.1	51.86	49.50	-22.6	101,714	-0.02%	大賣/
2023/10/17	295.4	53.36	237.8	52.69	54.10	57.6	100,798	0.06%	大買/大賣/
2023/10/16	206.5	48.46	113	48.47	49.95	93.5	96,026	0.10%	大買/大賣/
2023/10/13	236.6	46.49	232.4	45.80	47.70	4.2	92,963	0.00%	大買/大賣/
2023/10/12	239.3	43.32	229.3	44.49	44.95	10	87,730	0.01%	大買/大賣/
2023/10/11	74	38.89	283.3	39.25	40.90	-209.3	84,240	-0.25%	大賣/鉅額交易
2023/10/06	266	37.32	89.3	38.07	37.20	176.7	82,489	0.21%	大買/鉅額交易
2023/10/05	190.3	37.82	262.2	37.90	37.95	-71.9	81,453	-0.09%	大買/大賣/
2023/10/04	94.2	37.27	84	37.05	37.35	10.2	80,502	0.01%
2023/10/03	55	36.26	95.1	36.26	36.40	-40.1	79,845	-0.05%
2023/10/02	259.1	37.14	176	37.76	36.50	83.1	79,262	0.10%	大買/大賣/
2023/09/28	238	38.29	120.3	38.53	37.75	117.7	77,939	0.15%	大買/大賣/鉅額交易
2023/09/27	78.1	37.79	78.1	37.71	38.00	0	76,725	0.00%
2023/09/26	83	37.74	178.3	37.87	37.35	-95.3	75,989	-0.13%	大賣/
2023/09/25	130.3	37.69	38.2	37.71	37.70	92.1	74,687	0.12%	大買/
2023/09/22	100	36.89	135.3	36.88	37.55	-35.3	73,425	-0.05%	大賣/
2023/09/21	125.3	36.64	56	36.73	36.60	69.3	72,061	0.10%	大買/
2023/09/20	26	36.61	41	36.70	36.70	-15	71,159	-0.02%
2023/09/19	49	36.96	162	36.72	37.20	-113	70,097	-0.16%	大賣/鉅額交易
2023/09/18	194.2	37.14	46.1	37.11	36.05	148.2	68,715	0.22%	大買/鉅額交易
2023/09/15	44	38.50	75.8	38.43	38.90	-31.8	66,004	-0.05%
2023/09/14	52.3	37.01	130	37.01	37.55	-77.8	63,884	-0.12%	大賣/
2023/09/13	30.4	35.52	31.2	35.65	36.10	-0.8	62,170	0.00%
2023/09/12	50	35.45	114.1	35.58	34.85	-64.1	61,057	-0.10%	大賣/
2023/09/11	339.1	37.49	229	37.50	36.40	110.1	59,194	0.19%	大買/大賣/鉅額交易
2023/09/08	68.4	37.27	78.5	37.17	37.80	-10.2	56,743	-0.02%
2023/09/07	62	36.58	113.1	36.79	37.20	-51.1	55,150	-0.09%	大賣/
2023/09/06	334.5	37.34	349.3	37.45	36.45	-14.8	53,971	-0.03%	大買/大賣/
2023/09/05	226	35.89	204	36.05	36.60	22	51,580	0.04%	大買/大賣/
2023/09/04	226	36.29	122.1	36.45	35.85	103.9	49,640	0.21%	大買/大賣/鉅額交易
2023/09/01	213.1	37.37	206	37.49	37.80	7.1	47,580	0.01%	大買/大賣/
2023/08/31	124	35.09	128.5	35.01	35.50	-4.5	43,695	-0.01%	大買/大賣/
2023/08/30	202	33.78	326.6	33.93	34.45	-124.6	41,668	-0.30%	大買/大賣/鉅額交易
2023/08/29	277.3	34.62	287.6	34.42	33.60	-10.3	38,568	-0.03%	大買/大賣/
2023/08/28	274	33.64	191.3	33.62	33.45	82.7	34,809	0.24%	大買/大賣/
2023/08/25	261.4	33.82	280.1	33.77	33.70	-18.8	33,163	-0.06%	大買/大賣/
2023/08/24	321.1	34.09	402.2	34.22	34.30	-81.1	30,072	-0.27%	大買/大賣/
2023/08/23	103.1	31.86	210.7	31.75	33.00	-107.6	25,165	-0.43%	大買/大賣/鉅額交易
2023/08/22	149.2	30.02	101.2	30.00	30.00	48	22,764	0.21%	大買/大賣/
2023/08/21	181.1	27.77	182.9	27.92	29.00	-1.9	19,741	-0.01%	大買/大賣/
2023/08/18	284.3	27.17	217.2	27.27	26.40	67.1	16,996	0.39%	大買/大賣/
2023/08/17	71	25.45	118.9	25.56	26.40	-47.9	13,919	-0.34%	大賣/
2023/08/16	179.3	24.26	149.2	23.96	24.00	30.1	12,651	0.24%	大買/大賣/
2023/08/15	37.2	25.77	66.5	25.82	25.70	-29.3	11,336	-0.26%
2023/08/14	87.2	25.06	144.5	25.04	25.75	-57.4	9,722	-0.59%	大賣/
2023/08/11	56.2	23.55	85.3	23.71	24.00	-29	7,896	-0.37%
2023/08/10	61.2	23.11	64.3	23.28	23.25	-3.1	6,754	-0.05%
2023/08/09	142	21.41	94.3	21.71	22.45	47.7	5,538	0.86%	大買/
2023/08/08	26	21.18	17.5	20.73	21.30	8.5	4,467	0.19%
2023/08/07	1	19.10	0	0.00	19.50	1	3,922	0.03%
2023/08/04	7	19.12	25	19.12	19.35	-18	3,829	-0.47%
2023/08/02	17	20.40	1.4	19.81	19.50	15.6	3,726	0.42%
2023/08/01	40	20.49	67	21.08	20.40	-27	3,400	-0.79%
2023/07/31	3	19.83	7.1	19.84	20.20	-4.1	2,502	-0.16%
2023/07/28	23	18.58	15	18.49	18.40	8	2,135	0.37%
2023/07/27	1	17.95	16	18.07	17.95	-15	1,965	-0.76%
2023/07/26	0	0.00	2	17.15	17.10	-2	1,877	-0.11%
2023/07/24	5.2	16.85	0	0.00	16.80	5.2	1,855	0.28%
2023/07/21	4	17.00	0	0.00	17.10	4	1,838	0.22%
2023/07/20	10	17.23	0	0.00	17.25	10	1,839	0.54%
2023/07/19	9	17.79	15	17.50	17.65	-6	1,814	-0.33%
2023/07/18	22.2	18.32	44	18.80	18.00	-21.8	1,774	-1.23%
2023/07/17	0	0.00	14	18.10	18.40	-14	1,632	-0.86%
2023/07/14	12	16.69	0	0.00	16.75	12	1,578	0.76%
2023/07/13	5	16.76	1	16.70	16.70	4	1,575	0.25%
2023/07/12	3	16.95	0	0.00	16.90	3	1,568	0.19%
2023/07/11	8	17.11	0	0.00	17.10	8	1,545	0.52%
2023/07/10	3	17.25	0	0.00	17.30	3	1,534	0.20%
2023/07/06	2	18.60	0	0.00	18.55	2	1,457	0.14%
2023/07/05	1	18.90	1	19.10	18.85	0	1,370	0.00%
2023/07/04	1	18.50	27	18.55	18.55	-26	1,278	-2.03%
2023/06/29	1	18.10	0	0.00	18.05	1	1,218	0.08%
2023/06/27	2	18.00	2	18.15	18.00	0	1,227	0.00%
2023/06/26	8	18.31	0	18.25	18.25	8	1,214	0.66%
2023/06/21	0	0.00	4	18.52	18.50	-4	1,212	-0.33%
2023/06/20	0	0.00	0	18.25	18.25	0	1,181	0.00%
2023/06/19	0	0.00	2	18.38	18.35	-2	1,202	-0.17%
2023/06/15	12	18.16	12	18.40	18.25	0	1,202	0.00%
2023/06/14	6	18.24	5	18.38	18.30	1	1,220	0.08%
2023/06/08	0	0.00	0	17.80	17.80	0	1,167	0.00%
2023/06/06	1.2	17.93	1	17.85	17.90	0.2	1,240	0.02%
2023/06/05	0.1	17.90	1	18.05	17.95	-0.9	1,276	-0.07%
2023/05/29	3	18.00	1	18.00	17.75	2	1,434	0.14%
2023/05/25	10	17.50	0	0.00	17.50	10	1,654	0.60%
2023/05/23	0.2	17.45	0	0.00	17.55	0.2	1,670	0.01%
2023/05/19	3	17.60	1	17.65	17.45	2	1,700	0.12%
2023/05/18	8	17.61	1	17.65	17.65	7	1,697	0.41%
2023/05/17	1	17.35	1	17.50	17.45	0	1,690	0.00%
2023/05/11	1	17.00	0	0.00	17.05	1	1,748	0.06%
2023/05/02	0	0.00	0	17.55	17.60	0	2,143	0.00%
2023/04/28	0	0.00	1	17.45	17.50	-1	2,180	-0.05%
2023/04/26	1	17.30	0	0.00	17.35	1	2,180	0.05%
2023/04/25	1	17.50	0	0.00	17.25	1	2,183	0.05%
2023/04/20	5	18.00	0	0.00	17.90	5	2,181	0.23%
2023/04/19	6	18.05	0	0.00	18.05	6	2,202	0.27%
2023/04/17	9	18.51	0	0.00	18.50	9	2,164	0.42%
2023/04/13	0	0.00	1	18.90	18.75	-1	2,174	-0.05%
2023/04/12	0	0.00	6	18.80	18.95	-6	2,181	-0.28%
2023/04/11	5	18.72	0	0.00	18.70	5	2,193	0.23%
2023/04/10	2	18.80	1	19.00	18.75	1	2,272	0.04%
2023/04/07	0	0.00	1	18.80	18.80	-1	2,382	-0.04%
2023/04/06	0	18.75	0	0.00	18.70	0	2,377	0.00%
2023/03/31	5	18.78	0	0.00	18.80	5	2,378	0.21%
2023/03/30	1	18.70	3	18.75	18.65	-2	2,381	-0.08%
2023/03/29	4	18.46	1	18.70	18.40	3	2,382	0.13%
2023/03/28	0	18.75	1	18.65	18.60	-1	2,393	-0.04%
2023/03/27	0	18.88	2	19.00	18.90	-2	2,399	-0.08%
2023/03/22	7	18.92	1	19.15	18.90	6	2,514	0.24%
2023/03/17	0	0.00	5	18.70	18.75	-5	2,500	-0.20%
2023/03/16	1	18.00	1	18.10	18.10	0	2,482	0.00%
2023/03/15	1	18.60	3	18.60	18.40	-2	2,485	-0.08%
2023/03/13	10	18.45	1	18.25	18.45	9	2,523	0.36%
2023/03/10	3	18.50	0	0.00	18.55	3	2,519	0.12%
2023/03/09	3	19.15	0	0.00	18.90	3	2,567	0.12%
2023/03/08	0	0.00	14	18.89	18.90	-14	2,646	-0.53%
2023/03/03	9	18.75	0	0.00	18.70	9	2,542	0.35%
2023/03/01	5	18.45	0	0.00	18.40	5	2,456	0.20%
2023/02/24	6.1	18.52	9	18.84	18.45	-2.9	2,439	-0.12%
2023/02/23	14	18.78	31.1	18.59	18.80	-17.1	2,341	-0.73%
2023/02/22	5	17.85	0	0.00	17.85	5	2,203	0.23%
2023/02/21	6	18.15	0	0.00	18.10	6	2,206	0.27%
2023/02/20	2	18.05	4.4	18.07	18.15	-2.4	2,224	-0.11%
2023/02/17	3	17.78	0	0.00	17.90	3	2,257	0.13%
2023/02/16	9	17.77	0	17.65	17.80	9	2,274	0.40%
2023/02/15	0	17.65	0	0.00	17.65	0	2,368	0.00%
2023/02/13	2	17.53	0	0.00	17.55	2	2,472	0.08%
2023/02/10	2	17.68	0	0.00	17.60	2	2,507	0.08%
2023/02/09	0.9	18.00	2	18.03	17.95	-1.1	2,568	-0.04%
2023/02/08	1	18.30	22	18.28	18.25	-21	2,557	-0.82%
2023/02/06	0.5	17.85	2	17.90	17.85	-1.5	2,516	-0.06%
2023/02/03	8	18.05	1	18.40	18.10	7	2,512	0.28%
2023/02/02	10	18.12	10	18.18	18.45	0	2,443	0.00%
2023/01/31	0	0.00	10	17.25	17.30	-10	2,247	-0.44%
2023/01/30	1	17.15	5	17.07	17.15	-4	2,226	-0.18%
2023/01/17	10	16.70	0	0.00	16.70	10	2,192	0.46%
2023/01/16	0	0.00	1	16.50	16.60	-1	2,206	-0.05%
2023/01/13	2.4	16.57	1	16.90	16.50	1.4	2,209	0.06%
2023/01/12	0	0.00	10	16.75	16.65	-10	2,216	-0.45%
2023/01/10	4	16.95	6	16.95	16.90	-2	2,230	-0.09%
2023/01/09	2	16.90	21	16.92	16.85	-19	2,240	-0.85%
2023/01/05	4	16.68	6	16.71	16.50	-2	2,262	-0.09%
2023/01/04	29	16.58	3	16.53	16.60	26	2,282	1.14%
2022/12/30	0	0.00	1	16.30	16.25	-1	2,272	-0.04%
2022/12/29	0	16.40	0	0.00	16.25	0	2,268	0.00%
2022/12/28	3	16.82	2	16.80	16.60	1	2,261	0.04%
2022/12/27	7	16.72	10	16.65	16.80	-3	2,197	-0.14%
2022/12/22	3	16.10	0	0.00	16.10	3	2,121	0.14%
2022/12/21	10	15.80	0	0.00	15.80	10	2,149	0.47%
2022/12/20	5	16.10	0	0.00	15.70	5	2,155	0.23%
2022/12/19	1	16.45	0	0.00	16.10	1	2,157	0.05%
2022/12/16	1	16.55	0	0.00	16.60	1	2,147	0.05%
2022/12/14	0	0.00	3	17.07	17.05	-3	2,130	-0.14%
2022/12/12	5	16.55	0	0.00	16.45	5	2,012	0.25%
2022/12/09	1	16.65	0	0.00	16.70	1	2,017	0.05%
2022/12/08	1	16.45	0.1	16.50	16.45	0.9	2,037	0.04%
2022/12/07	2	16.65	1	16.70	16.70	1	2,019	0.05%
2022/12/06	2	16.98	1.5	17.37	16.95	0.5	2,003	0.02%
2022/12/01	0	0.00	6	18.00	17.65	-6	1,981	-0.30%
2022/11/30	6	17.90	19.9	17.79	17.85	-13.9	1,926	-0.72%
2022/11/29	0	0.00	0	16.90	16.90	0	1,819	0.00%
2022/11/28	0	0.00	9	16.86	16.90	-9	1,830	-0.49%
2022/11/25	0	0.00	0	17.00	16.90	0	1,846	0.00%
2022/11/24	0	0.00	10	17.00	17.00	-10	1,848	-0.54%
2022/11/23	0	0.00	0	16.95	16.80	0	1,849	0.00%
2022/11/22	1	16.75	0.8	16.85	16.80	0.2	1,867	0.01%
2022/11/17	0	0.00	6	17.00	17.10	-6	2,012	-0.30%
2022/11/16	0	0.00	10	17.15	16.95	-10	2,135	-0.47%
2022/11/15	25	17.14	7.1	17.25	17.15	17.9	2,192	0.82%
2022/11/14	1	16.80	7	16.84	16.80	-6	2,184	-0.27%
2022/11/11	8	17.14	19	17.03	16.65	-11	2,209	-0.50%
2022/11/10	7	16.59	8	16.46	16.50	-1	2,179	-0.05%
2022/11/09	5	16.39	3	16.48	16.40	2	2,258	0.09%
2022/11/07	0.1	16.25	2	16.13	16.25	-1.9	2,359	-0.08%
2022/11/03	0	0.00	4	15.30	15.40	-4	2,441	-0.16%
2022/11/02	4.2	15.62	0	0.00	15.55	4.2	2,456	0.17%
2022/10/27	0.1	15.20	0	0.00	15.20	0.1	2,455	0.00%
2022/10/24	0	0.00	1	15.45	15.20	-1	2,475	-0.04%
2022/10/21	7.2	15.08	0	0.00	15.05	7.2	2,479	0.29%
2022/10/20	3	15.12	1	15.25	15.20	2	2,493	0.08%
2022/10/19	1	15.55	7	15.75	15.55	-6	2,502	-0.24%
2022/10/18	7	15.65	3	15.80	15.75	4	2,506	0.16%
2022/10/17	3	15.23	0	0.00	15.45	3	2,509	0.12%
2022/10/14	0	0.00	2.2	15.55	15.55	-2.2	2,555	-0.09%
2022/10/13	16	15.09	0	0.00	14.85	16	2,557	0.63%
2022/10/12	9	15.93	0	0.00	15.70	9	2,536	0.35%
2022/10/11	10	16.15	0	0.00	16.15	10	2,555	0.39%
2022/10/07	0.1	17.30	0	0.00	17.10	0.1	2,569	0.00%
2022/10/04	5.3	17.11	2	17.10	17.20	3.3	2,616	0.13%
2022/10/03	1	16.60	0	0.00	16.65	1	2,608	0.04%
2022/09/30	12	16.76	0.9	18.00	16.80	11.1	2,643	0.42%
2022/09/28	0	0.00	1	16.75	16.60	-1	2,681	-0.04%
2022/09/27	3	17.40	1	17.65	17.60	2	2,671	0.07%
2022/09/26	3	17.67	0	0.00	17.70	3	2,700	0.11%
2022/09/23	0	0.00	1	18.40	18.30	-1	2,734	-0.04%
2022/09/22	2	18.20	0	0.00	18.30	2	2,782	0.07%
2022/09/21	2.1	18.51	5	18.50	18.40	-2.9	2,787	-0.10%
2022/09/16	5	19.05	1	19.25	18.90	4	2,833	0.14%
2022/09/15	3	19.35	5	19.43	19.35	-2	2,863	-0.07%
2022/09/14	2	18.70	0	0.00	18.85	2	2,857	0.07%
2022/09/08	0	0.00	1	18.70	18.60	-1	2,948	-0.03%
2022/09/07	7	18.44	5	18.50	18.45	2	2,957	0.07%
2022/09/06	5	18.90	12	18.90	18.85	-7	2,947	-0.24%
2022/09/05	3	19.30	0	0.00	19.30	3	2,946	0.10%
2022/09/02	1	20.00	0	0.00	19.90	1	2,952	0.03%
2022/09/01	1	20.00	0	0.00	20.10	1	2,954	0.03%
2022/08/31	4.3	20.15	0	0.00	20.15	4.3	2,949	0.15%
2022/08/30	2.1	20.01	0	0.00	20.25	2.1	2,952	0.07%
2022/08/29	5.2	19.96	0	0.00	20.00	5.2	2,947	0.17%
2022/08/26	6.6	20.76	0	0.00	20.65	6.6	2,951	0.22%
2022/08/25	7.2	20.52	0	0.00	20.55	7.2	2,941	0.24%
2022/08/24	10.6	20.53	2	21.20	20.45	8.6	2,934	0.29%
2022/08/23	10.5	23.71	3	23.90	23.70	7.5	2,825	0.26%
2022/08/22	0	0.00	2.1	23.80	23.90	-2.1	2,700	-0.08%
2022/08/19	0.3	23.65	0	0.00	23.70	0.3	2,623	0.01%
2022/08/18	1	23.50	40.3	23.46	23.50	-39.3	2,578	-1.52%
2022/08/17	0	0.00	5	23.45	23.35	-5	2,544	-0.20%
2022/08/16	5	22.85	16	23.18	23.05	-11	2,493	-0.44%
2022/08/15	3	22.35	38	22.56	22.95	-35	2,403	-1.46%
2022/08/12	0.3	21.70	7	21.25	21.80	-6.7	2,242	-0.30%
2022/08/11	0	0.00	2	21.45	21.20	-2	2,207	-0.09%
2022/08/10	0	0.00	11	20.85	20.80	-11	2,152	-0.51%
2022/08/09	0	0.00	2	20.15	20.05	-2	2,098	-0.10%
2022/08/04	1	19.00	1	19.10	19.30	0	2,122	0.00%
2022/08/03	0	0.00	5	19.35	19.35	-5	2,125	-0.24%
2022/08/02	3	19.50	1	19.60	19.55	2	2,134	0.09%
2022/08/01	1	19.80	1	19.85	19.95	0	2,140	0.00%
2022/07/28	1	19.95	0	0.00	19.40	1	2,167	0.05%
2022/07/27	0	0.00	1	19.30	19.60	-1	2,162	-0.05%
2022/07/26	2	19.55	3	19.67	19.45	-1	2,161	-0.05%
2022/07/22	0	0.00	2	20.20	20.10	-2	2,339	-0.09%
2022/07/21	2	20.30	10	20.44	20.30	-8	2,374	-0.34%
2022/07/20	20	19.80	0	0.00	19.75	20	2,325	0.86%
2022/07/18	0	0.00	0.1	19.50	19.70	-0.1	2,354	0.00%
2022/07/15	0.1	19.10	6	19.18	19.20	-5.9	2,321	-0.26%
2022/07/14	0	0.00	5	18.35	18.90	-5	2,305	-0.22%
2022/07/13	6	18.87	9	18.80	18.75	-3	2,289	-0.13%
2022/07/12	11	18.00	0	0.00	17.90	11	2,284	0.48%
2022/07/11	6	18.82	0	0.00	19.10	6	2,268	0.26%
2022/07/08	0	0.00	1	19.25	19.25	-1	2,266	-0.04%
2022/07/07	10	18.30	10	18.40	18.85	0	2,253	0.00%
2022/07/06	4	18.01	0	0.00	18.00	4	2,235	0.18%
2022/07/05	0	0.00	2	18.75	18.60	-2	2,251	-0.09%
2022/07/04	1	18.00	0	0.00	18.00	1	2,235	0.04%
2022/07/01	10	18.50	1	18.35	18.30	9	2,228	0.40%
2022/06/30	6	19.25	0	0.00	19.20	6	2,182	0.27%
2022/06/28	11	20.35	1	20.35	20.40	10	2,147	0.47%
2022/06/27	6	20.79	16	20.91	20.85	-10	2,160	-0.46%
2022/06/24	10	20.25	0	0.00	20.30	10	2,159	0.46%
2022/06/22	2	21.45	0	0.00	21.15	2	2,131	0.09%
2022/06/21	0	0.00	11	21.75	21.90	-11	2,141	-0.51%
2022/06/20	23	21.37	1	21.05	21.10	22	2,186	1.01%
2022/06/17	1	22.00	0	0.00	21.85	1	2,188	0.05%
2022/06/15	0	0.00	1	22.95	22.80	-1	2,310	-0.04%
2022/06/14	4	22.51	0	0.00	22.75	4	2,381	0.17%
2022/06/13	2.1	23.03	1	22.95	22.95	1.1	2,416	0.05%
2022/06/09	0	0.00	2	23.53	23.40	-2	2,624	-0.08%
2022/06/08	1	23.45	3	23.65	23.45	-2	2,771	-0.07%
2022/06/07	1	23.40	0	0.00	23.40	1	2,795	0.04%
2022/06/06	0	0.00	3	23.55	23.50	-3	2,853	-0.11%
2022/06/02	0	0.00	3	23.30	23.30	-3	2,901	-0.10%
2022/05/30	0	0.00	4	23.10	23.10	-4	2,971	-0.13%
2022/05/27	0	0.00	1	23.10	22.85	-1	3,005	-0.03%
2022/05/26	3	22.85	2	23.15	22.85	1	3,070	0.03%
2022/05/25	4	22.95	1	23.05	22.95	3	3,111	0.10%
2022/05/24	1	22.95	1	23.45	22.95	0	3,177	0.00%
2022/05/23	1	23.25	0	0.00	23.25	1	3,180	0.03%
2022/05/20	1	23.35	0	0.00	23.35	1	3,205	0.03%
2022/05/19	0	0.00	21	23.45	23.45	-21	3,219	-0.65%
2022/05/18	1	23.40	1	23.50	23.40	0	3,233	0.00%
2022/05/17	0	0.00	1	22.60	23.05	-1	3,238	-0.03%
2022/05/16	2	22.65	0	0.00	22.50	2	3,251	0.06%
2022/05/12	0	0.00	1.3	22.63	21.95	-1.3	3,316	-0.04%
2022/05/11	1	22.55	0	0.00	22.55	1	3,308	0.03%
2022/05/09	0	0.00	2	22.55	22.25	-2	3,398	-0.06%
2022/05/05	5	23.05	2	23.00	22.95	3	3,498	0.09%
2022/05/04	0	0.00	2	22.38	22.55	-2	3,571	-0.06%
2022/05/03	1	22.20	6	22.21	22.20	-5	3,606	-0.14%
2022/04/29	3.2	22.75	3	22.85	22.40	0.2	3,637	0.00%
2022/04/28	10	22.93	12	22.79	22.45	-2	3,647	-0.05%
2022/04/27	6.2	21.27	3	21.73	21.65	3.2	3,490	0.09%
2022/04/26	0	0.00	2	22.00	22.00	-2	3,466	-0.06%
2022/04/25	0	0.00	7	22.24	22.05	-7	3,516	-0.20%
2022/04/22	6.9	23.23	0	0.00	23.15	6.9	3,589	0.19%
2022/04/21	0	0.00	2	23.75	23.60	-2	3,624	-0.06%
2022/04/20	4	23.50	1	23.50	23.50	3	3,669	0.08%
2022/04/19	3	23.28	3	23.55	23.25	0	3,702	0.00%
2022/04/18	1	22.85	0	0.00	23.25	1	3,769	0.03%
2022/04/15	7	23.26	0	0.00	23.25	7	3,809	0.18%
2022/04/14	1	23.60	0	0.00	23.60	1	3,921	0.03%
2022/04/13	0	0.00	1.2	23.63	23.65	-1.2	3,976	-0.03%
2022/04/12	1	23.25	0	0.00	22.90	1	4,020	0.02%
2022/04/11	2	23.10	0	0.00	22.90	2	4,088	0.05%
2022/04/08	1	23.50	9	23.47	23.60	-8	4,183	-0.19%
2022/04/07	23	23.46	0	0.00	23.35	23	4,381	0.53%
2022/04/06	4	23.81	0	23.90	23.95	4	4,413	0.09%
2022/04/01	0	0.00	2	24.00	24.05	-2	4,544	-0.04%
2022/03/31	0	24.20	0	0.00	24.10	0	4,612	0.00%
2022/03/30	1	24.35	5	24.41	24.35	-4	4,684	-0.09%
2022/03/29	0	0.00	1	24.25	24.30	-1	4,707	-0.02%
2022/03/28	0	24.00	4	24.00	24.20	-4	4,746	-0.08%
2022/03/24	5	24.02	4	24.10	24.30	1	4,797	0.02%
2022/03/23	3	24.38	20	24.45	24.35	-17	4,820	-0.35%
2022/03/22	20	24.35	13	24.26	24.35	7	4,868	0.14%
2022/03/21	6.1	24.25	44	24.23	24.15	-37.9	4,892	-0.77%
2022/03/18	0	0.00	21	23.95	24.05	-21	4,873	-0.43%
2022/03/17	67	23.98	6	23.97	23.90	61	4,886	1.25%
2022/03/16	3	23.40	0	0.00	23.60	3	4,945	0.06%
2022/03/15	16	23.46	0	0.00	23.35	16	5,048	0.32%
2022/03/14	4	23.90	14	23.83	24.00	-10	5,213	-0.19%
2022/03/11	9	23.03	95	23.17	23.40	-86	5,234	-1.64%
2022/03/10	51	22.76	17	22.74	22.55	34	5,241	0.65%
2022/03/09	3	22.05	0	22.00	22.10	3	5,490	0.05%
2022/03/08	0.1	22.05	8	21.87	21.30	-7.9	6,100	-0.13%
2022/03/07	14	22.48	0	0.00	22.20	14	6,536	0.21%
2022/03/04	2	23.05	0	0.00	23.00	2	6,816	0.03%
2022/03/03	0.2	23.30	6	23.48	23.30	-5.8	6,976	-0.08%
2022/03/02	0	0.00	21	23.14	23.20	-21	7,202	-0.29%
2022/03/01	3	23.10	5.2	22.82	23.10	-2.2	7,282	-0.03%
2022/02/25	0	0.00	7	22.38	22.15	-7	7,324	-0.10%
2022/02/24	12.1	22.54	0	22.58	21.95	12.1	7,603	0.16%
2022/02/23	5	22.92	0	0.00	22.90	5	7,994	0.06%
2022/02/22	0	22.81	11	22.80	22.75	-11	9,730	-0.11%
2022/02/18	5	23.08	1	23.05	23.20	4	10,370	0.04%
2022/02/17	0	0.00	7	23.37	23.30	-7	10,630	-0.07%
2022/02/16	6	23.40	0	0.00	23.35	6	10,815	0.06%
2022/02/15	0	0.00	1	23.20	22.95	-1	11,058	-0.01%
2022/02/11	0	0.00	0	23.90	23.80	0	11,390	0.00%
2022/02/10	1	23.85	0	0.00	23.85	1	11,848	0.01%
2022/02/09	3	24.05	6	23.81	23.95	-3	12,061	-0.02%
2022/02/08	0	0.00	4	23.11	23.35	-4	12,303	-0.03%
2022/02/07	0	0.00	2.1	22.45	22.80	-2.1	12,341	-0.02%
2022/01/26	10	22.29	9.3	22.37	22.35	0.7	12,459	0.01%
2022/01/25	7	22.82	2	22.80	22.80	5	12,781	0.04%
2022/01/24	4.9	23.28	7	23.27	23.20	-2.1	12,900	-0.02%
2022/01/21	0.1	24.00	15	24.10	23.75	-14.9	12,988	-0.11%
2022/01/20	10	24.26	2	24.25	24.30	8	13,139	0.06%
2022/01/19	10	24.20	0	0.00	24.15	10	13,346	0.07%
2022/01/18	1.9	24.61	70	24.79	24.50	-68.1	13,490	-0.50%
2022/01/17	69	24.62	19	24.63	24.70	50	13,597	0.37%
2022/01/14	1	24.10	2	24.03	24.05	-1	13,645	-0.01%
2022/01/13	3.2	24.25	33	24.20	24.35	-29.8	13,738	-0.22%
2022/01/12	30	24.10	0	0.00	23.90	30	13,806	0.22%
2022/01/11	12.8	23.98	20	23.95	23.85	-7.2	13,874	-0.05%
2022/01/10	5	24.26	2	24.40	24.20	3	13,892	0.02%
2022/01/07	15	24.46	8	24.68	24.45	7	14,101	0.05%
2022/01/06	4	24.89	54	24.85	24.90	-50	14,100	-0.35%
2022/01/05	15.1	25.46	1	25.20	25.20	14.1	14,173	0.10%
2022/01/04	31	25.48	25	25.73	25.30	6	14,227	0.04%
2022/01/03	13	25.83	8.2	26.25	25.75	4.8	14,271	0.03%
2021/12/30	11	26.23	31	26.27	26.30	-20	14,351	-0.14%
2021/12/29	3	25.90	14.1	25.98	25.90	-11.1	14,346	-0.08%
2021/12/28	15	25.94	12.4	26.13	25.80	2.6	14,537	0.02%
2021/12/27	7	25.67	0	0.00	25.80	7	14,593	0.05%
2021/12/24	3	25.55	3	25.75	25.50	0	14,676	0.00%
2021/12/23	0	0.00	1	25.50	25.50	-1	14,750	-0.01%
2021/12/22	1	25.25	4	25.55	25.25	-3	14,909	-0.02%
2021/12/21	3	25.30	3	25.45	25.20	0	14,934	0.00%
2021/12/20	3	25.30	0	0.00	25.10	3	14,974	0.02%
2021/12/17	2	25.35	0	0.00	25.20	2	15,111	0.01%
2021/12/16	1	25.60	0	0.00	25.60	1	15,187	0.01%
2021/12/15	0	0.00	4.2	25.53	25.55	-4.2	15,263	-0.03%
2021/12/14	9	25.17	3	25.33	25.20	6	15,406	0.04%
2021/12/13	0.4	25.65	0	0.00	25.70	0.4	15,642	0.00%
2021/12/10	15	25.66	5	25.60	25.55	10	15,772	0.06%
2021/12/09	26	26.07	6.1	26.28	26.05	19.9	15,881	0.13%
2021/12/08	18	26.59	35	26.66	26.25	-17	16,054	-0.11%
2021/12/07	19	26.18	25	26.51	26.25	-6	16,466	-0.04%
2021/12/06	6	26.43	8	26.63	26.65	-2	17,210	-0.01%
2021/12/03	3	26.63	18.1	26.61	26.75	-15.1	17,898	-0.08%
2021/12/02	94.1	26.74	27	26.92	26.05	67.1	18,893	0.36%
2021/12/01	89	26.45	118	26.54	26.85	-29	21,956	-0.13%	大賣/
2021/11/30	42.2	25.60	46	25.73	25.75	-3.8	23,630	-0.02%
2021/11/29	15	24.61	4	24.76	24.85	11	24,182	0.05%
2021/11/26	27	25.44	19	25.65	25.20	8	24,439	0.03%
2021/11/25	4	25.69	10	26.04	25.55	-6	24,500	-0.02%
2021/11/24	7	25.52	5.2	25.47	25.70	1.8	24,757	0.01%
2021/11/23	17	25.55	2	25.53	25.55	15	24,868	0.06%
2021/11/22	29.1	26.39	23	26.69	26.00	6.1	25,040	0.02%
2021/11/19	98.8	27.59	95	27.48	26.60	3.8	25,143	0.02%
2021/11/18	15	26.00	43	26.02	26.00	-28	23,899	-0.12%
2021/11/17	28.2	26.64	45	26.28	26.60	-16.8	24,198	-0.07%
2021/11/16	62	25.82	8.2	25.94	25.75	53.8	23,951	0.22%
2021/11/15	0	0.00	3	25.60	25.50	-3	23,867	-0.01%
2021/11/12	5	25.53	3	25.40	25.00	2	24,105	0.01%
2021/11/11	13.2	25.18	43	25.53	25.45	-29.8	24,211	-0.12%
2021/11/10	19	24.85	12	24.89	24.85	7	24,325	0.03%
2021/11/09	34	25.50	14.4	25.97	25.25	19.6	24,701	0.08%
2021/11/08	44	25.42	1	25.45	25.40	43	24,982	0.17%
2021/11/05	0	0.00	11	25.25	25.25	-11	25,683	-0.04%
2021/11/04	4	24.50	4	24.78	24.45	0	26,515	0.00%
2021/11/03	2	24.00	0	0.00	24.55	2	27,576	0.01%
2021/11/02	24	24.70	17	25.02	24.30	7	28,902	0.02%
2021/11/01	1	24.50	8	24.39	24.45	-7	31,450	-0.02%
2021/10/29	5	24.07	21	24.16	23.90	-16	33,638	-0.05%
2021/10/28	5	24.85	57.1	24.51	24.25	-52.1	34,847	-0.15%
2021/10/27	81	24.81	20	24.69	24.85	61	35,551	0.17%
2021/10/26	21	24.47	6	24.65	24.20	15	37,758	0.04%
2021/10/25	5	24.02	6	24.20	24.35	-1	38,110	0.00%
2021/10/22	3	23.97	14	24.41	24.40	-11	38,221	-0.03%
2021/10/21	100	24.48	98	24.21	23.85	2	38,369	0.01%
2021/10/20	4	24.16	11	24.15	24.05	-7	38,612	-0.02%
2021/10/19	2	23.90	3	24.10	24.05	-1	38,817	0.00%
2021/10/18	4	23.71	5.6	23.82	23.60	-1.6	39,240	0.00%
2021/10/15	11	24.00	43	24.12	23.85	-32	39,725	-0.08%
2021/10/14	2	23.18	2.1	23.22	23.15	-0.1	39,654	0.00%
2021/10/13	20.8	22.98	1	23.60	22.80	19.8	39,685	0.05%
2021/10/12	7	23.64	4	24.03	23.65	3	39,739	0.01%
2021/10/08	0	0.00	1.1	24.35	24.25	-1.1	39,992	0.00%
2021/10/07	5	24.62	9	24.61	24.65	-4	40,374	-0.01%
2021/10/06	10.4	24.06	21.1	24.36	24.10	-10.7	41,904	-0.03%
2021/10/05	27.9	22.76	21.7	23.88	24.00	6.2	43,296	0.01%
2021/10/04	3	23.57	1.5	23.41	23.00	1.6	43,223	0.00%
2021/10/01	9	24.21	20.1	24.15	24.10	-11.1	43,315	-0.03%
2021/09/30	12	25.26	18	25.29	25.30	-6	43,355	-0.01%
2021/09/29	15.1	25.09	6	25.05	24.90	9.1	43,544	0.02%
2021/09/28	0	0.00	38	26.33	26.05	-38	44,063	-0.09%
2021/09/27	25.5	26.68	5.8	26.74	26.50	19.7	44,114	0.04%
2021/09/24	5.8	26.78	12	26.76	26.80	-6.2	44,145	-0.01%
2021/09/23	3.1	26.28	0	0.00	26.25	3.1	44,083	0.01%
2021/09/22	8.1	26.00	5	26.05	26.05	3.1	44,133	0.01%
2021/09/17	4	26.86	6	26.78	27.00	-2	44,073	0.00%
2021/09/16	92	27.40	30.8	27.44	26.80	61.2	43,959	0.14%
2021/09/15	15	27.03	2	27.15	26.85	13	43,793	0.03%
2021/09/14	23	27.27	13	27.48	27.15	10	43,716	0.02%
2021/09/13	51	27.51	22	27.89	27.30	29	43,573	0.07%
2021/09/10	52.5	27.75	28.3	27.85	27.95	24.2	43,362	0.06%
2021/09/09	98.3	27.82	72	27.79	27.75	26.3	42,888	0.06%
2021/09/08	280	27.75	267.2	27.69	27.05	12.9	42,075	0.03%	大買/大賣/
2021/09/07	110	28.55	92.1	28.77	28.40	17.9	41,379	0.04%	大買/
2021/09/06	281.3	29.78	308.4	29.79	30.20	-27.1	40,346	-0.07%	大買/大賣/
2021/09/03	91.3	28.24	126	28.25	28.80	-34.7	36,730	-0.09%	大賣/
2021/09/02	106	27.36	112	27.55	26.20	-6	34,741	-0.02%	大買/大賣/
2021/09/01	57.4	26.77	33	26.86	27.05	24.4	34,525	0.07%
2021/08/31	5.1	25.54	46	25.55	25.70	-40.9	34,291	-0.12%
2021/08/30	26.2	27.75	48	27.79	27.80	-21.8	34,118	-0.06%
2021/08/27	25	27.32	6	27.32	27.35	19	33,923	0.06%
2021/08/26	31	27.58	40	27.64	27.20	-9	34,011	-0.03%
2021/08/25	21.3	27.26	36	27.20	27.00	-14.7	33,962	-0.04%
2021/08/24	37	26.69	19	27.17	26.65	18	33,608	0.05%
2021/08/23	42.3	26.76	72	26.49	26.95	-29.7	33,387	-0.09%
2021/08/20	15	24.94	9	24.68	24.80	6	33,119	0.02%
2021/08/19	19	24.71	31	25.07	24.60	-12	33,003	-0.04%
2021/08/18	239	25.41	241	25.35	25.70	-2	33,223	-0.01%	大買/大賣/
2021/08/17	24	24.61	247	24.66	24.10	-223	33,752	-0.66%	大賣/鉅額交易
2021/08/16	19	25.12	20.4	24.92	24.90	-1.4	33,505	0.00%
2021/08/13	85	25.98	68.6	26.20	25.55	16.4	33,200	0.05%
2021/08/12	52	27.14	27	27.36	26.90	25	32,832	0.08%
2021/08/11	219	27.41	206	27.89	26.50	13	32,317	0.04%	大買/大賣/
2021/08/10	113	28.02	82	28.18	28.10	31	31,599	0.10%	大買/
2021/08/09	197	30.04	206	29.97	29.35	-9	30,664	-0.03%	大買/大賣/
2021/08/06	87	29.73	51.1	30.01	29.25	35.9	29,741	0.12%
2021/08/05	118.1	30.74	109.2	30.20	30.65	9	28,528	0.03%	大買/大賣/
2021/08/04	105.9	28.37	178	28.50	29.00	-72.1	26,027	-0.28%	大買/大賣/
2021/08/03	54.4	27.18	165	26.86	27.75	-110.6	23,989	-0.46%	大賣/鉅額交易
2021/08/02	106	25.82	71	25.94	25.50	35	22,932	0.15%	大買/
2021/07/30	128	26.18	134	26.11	25.60	-6	22,352	-0.03%	大買/大賣/
2021/07/29	80	24.56	62	24.75	24.65	18	20,122	0.09%
2021/07/28	16	23.38	44	23.44	23.50	-28	19,872	-0.14%
2021/07/27	8	25.01	4	24.90	24.55	4	20,121	0.02%
2021/07/26	219	24.88	227	24.87	24.95	-8	20,232	-0.04%	大買/大賣/
2021/07/23	28	24.21	31.6	24.22	24.15	-3.6	20,526	-0.02%
2021/07/22	75	24.36	81.2	24.22	24.35	-6.2	21,128	-0.03%
2021/07/21	55.1	23.71	68	23.58	23.80	-12.9	22,342	-0.06%
2021/07/20	53	22.75	1	22.65	22.70	52	22,607	0.23%
2021/07/19	28	23.51	6	23.47	23.45	22	23,761	0.09%
2021/07/16	7	23.56	7	23.68	24.00	0	24,118	0.00%
2021/07/15	19.3	23.93	22	23.93	24.20	-2.7	24,197	-0.01%
2021/07/14	51.6	23.95	241	23.69	23.35	-189.4	24,228	-0.78%	大賣/鉅額交易
2021/07/13	126	25.33	290	25.39	24.50	-164	24,184	-0.68%	大買/大賣/鉅額交易
2021/07/12	131	24.16	209	24.07	24.65	-78	22,801	-0.34%	大買/大賣/
2021/07/09	1	22.45	113	22.51	22.45	-112	21,461	-0.52%	大賣/鉅額交易
2021/07/08	137	22.55	128	22.55	22.50	9	21,806	0.04%	大買/大賣/
2021/07/07	97	22.34	20	22.38	22.30	77	22,353	0.34%
2021/07/06	344	22.25	53	22.44	22.15	291	22,663	1.28%	大買/鉅額交易
2021/07/05	322	22.16	473	22.18	22.90	-151	22,708	-0.67%	大買/大賣/鉅額交易
2021/07/02	15	21.55	8	21.54	21.55	7	22,481	0.03%
2021/07/01	9	21.24	8	21.49	21.15	1	22,737	0.00%
2021/06/30	34	21.51	40	21.67	21.55	-6	23,033	-0.03%
2021/06/29	145	21.71	10	21.95	21.30	135	23,082	0.58%	大買/鉅額交易
2021/06/28	20	21.47	9	21.68	21.75	11	23,092	0.05%
2021/06/25	80	21.80	15	21.73	21.45	65	23,186	0.28%
2021/06/24	67	21.58	8	21.57	21.55	59	23,252	0.25%
2021/06/23	39	21.21	34	21.33	21.30	5	23,282	0.02%
2021/06/22	17	20.80	27	20.97	20.85	-10	23,386	-0.04%
2021/06/21	10	20.78	39	20.70	20.65	-29	23,434	-0.12%
2021/06/18	17	21.65	1	21.60	21.40	16	24,068	0.07%
2021/06/17	9	21.57	19	21.82	21.90	-10	24,802	-0.04%
2021/06/16	26	21.47	15	21.73	21.25	11	25,304	0.04%
2021/06/15	27	21.99	3	22.07	21.95	24	26,279	0.09%
2021/06/11	14	21.77	13	21.93	21.70	1	26,200	0.00%
2021/06/10	215	21.77	22	21.80	21.75	193	26,202	0.74%	大買/鉅額交易
2021/06/09	84	21.88	66	21.97	21.95	18	26,084	0.07%
2021/06/08	16	21.33	22	21.43	21.65	-6	25,538	-0.02%
2021/06/07	5	21.27	6	21.40	21.05	-1	25,482	0.00%
2021/06/04	35	21.23	17	21.33	21.10	18	25,388	0.07%
2021/06/03	22	21.67	68	21.71	21.90	-46	25,315	-0.18%
2021/06/02	38	21.74	79	21.86	21.50	-41	25,091	-0.16%
2021/06/01	4	21.41	45.1	21.58	21.45	-41.1	24,765	-0.17%
2021/05/31	24	21.21	12	21.28	21.20	12	24,673	0.05%
2021/05/28	15	21.19	15	21.29	21.15	0	24,555	0.00%
2021/05/27	7	20.63	7	20.90	20.80	0	24,655	0.00%
2021/05/26	65	21.00	91	21.07	20.75	-26	24,700	-0.11%
2021/05/25	151	21.16	111	20.87	21.50	40	24,384	0.16%	大買/大賣/
2021/05/24	2.1	19.56	9	19.48	19.70	-6.9	23,592	-0.03%
2021/05/21	3.1	19.02	7	19.26	19.10	-3.9	23,619	-0.02%
2021/05/20	7	19.04	12	19.18	18.90	-5	23,705	-0.02%
2021/05/19	71	19.29	22	19.34	19.55	49	23,679	0.21%
2021/05/18	5	18.73	3	18.65	18.75	2	23,624	0.01%
2021/05/17	14	17.63	3	17.60	17.05	11	23,690	0.05%
2021/05/14	8	18.78	2	19.98	18.70	6	23,551	0.03%
2021/05/13	1	17.70	21	18.97	19.00	-20	23,366	-0.09%
2021/05/12	23	19.56	90	19.15	18.90	-67	23,170	-0.29%
2021/05/11	90	21.02	52	21.09	20.80	38	22,941	0.17%
2021/05/10	30	22.29	84	23.00	22.25	-54	22,796	-0.24%
2021/05/07	53	22.79	80	23.12	23.25	-27	22,644	-0.12%
2021/05/06	29	22.35	16	22.38	22.15	13	22,446	0.06%
2021/05/05	41	22.92	40	22.92	22.00	1	22,372	0.00%
2021/05/04	184	22.64	53	22.55	22.50	131	22,259	0.59%	大買/鉅額交易
2021/05/03	85	23.69	532	24.08	23.30	-447	21,948	-2.04%	大賣/鉅額交易
2021/04/29	82	25.54	19.2	25.87	25.30	62.8	22,047	0.28%
2021/04/28	76.2	26.38	63.2	26.22	26.70	13	21,976	0.06%
2021/04/27	43	25.89	52	26.01	26.00	-9	22,434	-0.04%
2021/04/26	137	24.60	124.4	24.75	24.80	12.6	21,944	0.06%	大買/大賣/
2021/04/23	63.2	22.29	43	21.93	22.55	20.2	21,284	0.09%
2021/04/22	39	21.41	53	21.20	20.50	-14	20,128	-0.07%
2021/04/21	6	21.18	1	21.00	20.90	5	19,705	0.03%
2021/04/20	56	21.28	20	21.04	21.20	36	19,587	0.18%
2021/04/19	76	20.81	26	20.83	21.00	50	19,504	0.26%
2021/04/16	9	20.63	7	20.36	20.55	2	19,257	0.01%
2021/04/15	2	19.80	55	20.06	20.10	-53	19,080	-0.28%
2021/04/14	53	19.65	65	19.08	19.80	-12	18,920	-0.06%
2021/04/13	83	21.13	94	21.61	20.30	-11	18,627	-0.06%
2021/04/12	9	20.46	10	20.84	20.60	-1	17,965	-0.01%
2021/04/09	2	20.10	35	20.26	20.05	-33	17,702	-0.19%
2021/04/08	10	19.96	219	19.38	19.95	-209	17,572	-1.19%	大賣/鉅額交易
2021/04/07	67	19.60	30	19.35	19.25	37	17,205	0.22%
2021/04/06	92	18.87	86	19.01	19.10	6	17,117	0.04%
2021/04/01	71	18.66	56	18.70	18.55	15	17,121	0.09%
2021/03/31	66	18.78	14	18.70	18.65	52	17,081	0.30%
2021/03/30	67	18.51	89.7	18.56	18.65	-22.7	17,135	-0.13%
2021/03/29	25	18.43	4	18.45	18.35	21	17,362	0.12%
2021/03/26	157	18.67	4	18.51	18.35	153	17,325	0.88%	大買/鉅額交易
2021/03/25	19	18.34	3	18.40	18.20	16	17,241	0.09%
2021/03/24	21	18.41	0	18.30	18.30	21	17,159	0.12%
2021/03/23	33	18.39	30	18.74	18.45	3	17,149	0.02%
2021/03/22	52	19.02	47	18.93	18.90	5	16,568	0.03%
2021/03/19	27	18.33	56	17.92	18.50	-29	15,787	-0.18%
2021/03/18	153	18.23	121	18.22	17.55	32	15,329	0.21%	大買/大賣/
2021/03/17	13	17.09	1	16.90	16.90	12	14,517	0.08%
2021/03/16	5	16.93	10	16.86	16.85	-5	15,043	-0.03%
2021/03/15	6	16.63	28	16.76	16.65	-22	15,376	-0.14%
2021/03/12	26	16.62	2	16.80	16.60	24	16,595	0.14%
2021/03/11	0	0.00	156	16.43	16.60	-156	17,823	-0.88%	大賣/鉅額交易
2021/03/10	84	16.00	10	16.05	16.00	74	18,883	0.39%
2021/03/09	16	15.76	41	15.63	15.85	-25	20,295	-0.12%
2021/03/08	6	16.08	6	16.30	16.00	0	21,049	0.00%
2021/03/05	16	16.15	9	16.22	16.15	7	21,536	0.03%
2021/03/04	40	16.65	7.2	16.55	16.55	32.8	22,386	0.15%
2021/03/03	3	16.75	285	16.80	17.10	-282	22,715	-1.24%	大賣/鉅額交易
2021/03/02	76	17.57	83	17.16	17.00	-7	22,914	-0.03%
2021/02/26	3	17.12	11	17.11	17.15	-8	23,201	-0.03%
2021/02/25	26	17.05	19	17.21	17.00	7	25,293	0.03%
2021/02/24	23	17.00	14	17.41	16.80	9	26,346	0.03%
2021/02/23	3	16.82	163	16.87	17.20	-160	26,401	-0.61%	大賣/鉅額交易
2021/02/22	31	17.05	13	17.35	17.00	18	26,273	0.07%
2021/02/19	34	16.79	42	16.88	17.00	-8	26,200	-0.03%
2021/02/18	53	16.75	50	16.83	16.85	3	26,146	0.01%
2021/02/17	112	16.41	126	16.46	16.70	-14	26,024	-0.05%	大買/大賣/
2021/02/05	9	15.57	5	15.80	15.50	4	25,771	0.02%
2021/02/04	20	15.70	0	0.00	15.70	20	25,743	0.08%
2021/02/03	21	15.95	22	16.16	15.80	-1	25,738	0.00%
2021/02/02	50	16.09	49	16.20	16.20	1	25,718	0.00%
2021/02/01	71	15.53	33	15.67	15.90	38	25,574	0.15%
2021/01/29	25	15.64	5.1	16.27	15.50	19.9	25,475	0.08%
2021/01/28	11	15.90	48	16.03	16.05	-37	25,412	-0.15%
2021/01/27	7	16.62	7	16.72	16.50	0	25,422	0.00%
2021/01/26	14	16.54	19	16.32	16.45	-5	25,447	-0.02%
2021/01/25	51.1	16.99	30	17.19	16.95	21.1	25,381	0.08%
2021/01/22	110	17.38	123	17.41	17.30	-13	25,339	-0.05%	大買/大賣/
2021/01/21	95	17.25	64	17.28	16.75	31	24,989	0.12%
2021/01/20	156	17.28	117	17.42	16.60	39	24,558	0.16%	大買/大賣/
2021/01/19	117	17.62	24	18.15	18.40	93	23,282	0.40%	大買/
2021/01/18	0	0.00	18	16.29	16.75	-18	22,232	-0.08%
2021/01/15	64.8	16.93	6	16.96	16.30	58.8	22,298	0.26%
2021/01/14	85	16.85	5.1	16.90	16.85	79.9	22,326	0.36%
2021/01/13	115	16.89	66	16.91	16.80	49	22,593	0.22%	大買/
2021/01/12	58	17.04	89	16.56	16.45	-31	22,486	-0.14%
2021/01/11	317	16.87	349	17.17	17.20	-32	22,233	-0.14%	大買/大賣/
2021/01/08	30	16.60	8	16.85	16.60	22	22,116	0.10%
2021/01/07	2	16.25	1	16.25	16.50	1	22,150	0.00%
2021/01/06	11	16.61	2	17.05	16.40	9	22,402	0.04%
2021/01/05	2	17.08	8	17.03	17.00	-6	22,362	-0.03%
2021/01/04	18	16.38	15.4	16.55	16.70	2.6	23,348	0.01%
2020/12/31	29.7	17.03	82	17.16	17.00	-52.3	24,338	-0.21%
2020/12/30	92.1	17.54	4	17.61	17.50	88.1	24,317	0.36%
2020/12/29	3	17.62	76.6	17.79	17.60	-73.6	24,299	-0.30%
2020/12/28	44.2	18.04	11	17.76	18.15	33.2	24,212	0.14%
2020/12/25	5	17.39	1	17.55	17.30	4	24,012	0.02%
2020/12/24	78	17.63	1.1	17.44	17.25	76.9	24,580	0.31%
2020/12/23	38	17.55	58	17.70	17.55	-20	24,708	-0.08%
2020/12/22	56.1	17.95	509.3	17.86	17.10	-453.2	24,496	-1.85%	大賣/鉅額交易
2020/12/21	34	17.83	10.1	17.75	17.95	23.9	24,469	0.10%
2020/12/18	9.3	17.96	14	18.09	17.80	-4.7	24,663	-0.02%
2020/12/17	12	18.13	17	18.18	18.30	-5	24,837	-0.02%
2020/12/16	175	17.93	7	18.08	18.10	168	24,926	0.67%	大買/鉅額交易
2020/12/15	342	17.96	11	17.42	17.20	331	24,906	1.33%	大買/鉅額交易
2020/12/14	3	17.87	31.7	17.80	17.90	-28.8	24,946	-0.12%
2020/12/11	61	17.13	66	16.93	17.35	-5	25,346	-0.02%
2020/12/10	85	18.11	133.3	18.08	17.60	-48.3	25,770	-0.19%	大賣/
2020/12/09	54	19.64	127	19.66	19.50	-73	26,092	-0.28%	大賣/
2020/12/08	256.1	20.52	85.4	20.36	20.80	170.7	25,833	0.66%	大買/鉅額交易
2020/12/07	99.4	20.24	95.2	20.38	20.65	4.2	24,665	0.02%
2020/12/04	260	17.95	260.6	18.13	18.80	-0.6	23,431	0.00%	大買/大賣/
2020/12/03	131	16.64	149.5	16.88	17.10	-18.5	22,291	-0.08%	大買/大賣/
2020/12/02	59	15.75	41	15.87	16.00	18	21,137	0.09%
2020/12/01	46	14.85	20.3	14.86	14.95	25.7	20,557	0.13%
2020/11/30	125	14.27	119.4	14.55	14.60	5.6	20,137	0.03%	大買/大賣/
2020/11/27	373.3	13.53	11	13.79	13.85	362.3	19,216	1.89%	大買/鉅額交易
2020/11/26	32	13.17	136	13.37	13.55	-104	18,917	-0.55%	大賣/鉅額交易
2020/11/25	42	13.38	152	13.41	13.45	-110	18,602	-0.59%	大賣/鉅額交易
2020/11/24	188	13.35	242.4	13.54	13.25	-54.4	18,030	-0.30%	大買/大賣/
2020/11/23	168	12.63	155.6	12.76	12.90	12.4	15,856	0.08%	大買/大賣/
2020/11/20	100	11.60	161	11.62	11.75	-61	14,750	-0.41%	大賣/
2020/11/19	4	11.33	1	11.30	11.35	3	14,571	0.02%
2020/11/18	0	0.00	105	11.35	11.30	-105	14,639	-0.72%	大賣/鉅額交易
2020/11/17	89	11.25	0	0.00	11.15	89	14,669	0.61%
2020/11/16	3	11.15	1.5	11.23	11.10	1.5	15,115	0.01%
2020/11/13	0.5	11.15	0.3	11.10	11.20	0.2	15,210	0.00%
2020/11/12	0.3	11.15	2	11.30	11.15	-1.7	15,547	-0.01%
2020/11/11	16	11.23	0	0.00	11.15	16	15,895	0.10%
2020/11/10	6	11.27	2	11.23	11.20	4	15,948	0.03%
2020/11/09	9	11.35	24.1	11.42	11.40	-15.1	15,935	-0.09%
2020/11/06	16	11.17	6	11.20	11.10	10	15,924	0.06%
2020/11/05	8	11.30	1.3	11.47	11.30	6.7	16,133	0.04%
2020/11/04	13	11.56	18.9	11.47	11.45	-5.9	16,157	-0.04%
2020/11/03	1.1	11.30	39	11.34	11.30	-37.9	16,227	-0.23%
2020/11/02	13.3	11.16	0	0.00	11.10	13.3	16,317	0.08%
2020/10/30	68	11.38	29.1	11.41	11.20	38.9	16,393	0.24%
2020/10/29	31	11.85	8.7	11.84	11.70	22.3	16,375	0.14%
2020/10/28	36.8	11.89	14.4	12.03	11.85	22.4	16,457	0.14%
2020/10/27	10	12.30	10	12.15	12.30	0	16,375	0.00%
2020/10/26	34	12.38	0	0.00	12.30	34	16,397	0.21%
2020/10/23	6	12.55	3	12.65	12.40	3	16,383	0.02%
2020/10/22	0	0.00	35	12.48	12.80	-35	17,709	-0.20%
2020/10/21	49	12.47	39	12.56	12.45	10	17,697	0.06%
2020/10/19	5	12.25	9	12.27	12.25	-4	18,132	-0.02%
2020/10/16	22	12.24	14	12.19	12.20	8	18,113	0.04%
2020/10/15	72	12.51	3	12.45	12.45	69	18,149	0.38%
2020/10/14	9	12.63	1	12.70	12.60	8	17,999	0.04%
2020/10/13	10	12.42	7	12.46	12.45	3	17,783	0.02%
2020/10/12	178	12.84	113	13.03	12.85	65	17,691	0.37%	大買/大賣/
2020/10/08	59	12.29	149	12.47	12.80	-90	16,660	-0.54%	大賣/
2020/10/07	8	11.67	14	11.76	11.65	-6	15,596	-0.04%
2020/10/06	4	11.55	88	11.55	11.55	-84	15,445	-0.54%
2020/10/05	87	11.60	9	11.79	11.60	78	15,510	0.50%
2020/09/30	63	11.59	59	11.52	11.70	4	15,428	0.03%
2020/09/29	120	11.75	155	11.74	11.70	-35	15,331	-0.23%	大買/大賣/
2020/09/28	14	10.85	66	11.02	11.30	-52	15,082	-0.34%
2020/09/25	60	10.60	20	10.40	10.30	40	15,003	0.27%
2020/09/24	16	11.08	6	11.21	11.05	10	15,028	0.07%
2020/09/23	95	11.30	137	11.34	11.20	-42	15,112	-0.28%	大賣/
2020/09/22	41	12.88	418	12.91	12.95	-377	14,912	-2.53%	大賣/鉅額交易
2020/09/21	23	13.17	2	13.38	13.05	21	14,723	0.14%
2020/09/18	18	13.34	10	13.55	13.30	8	14,571	0.05%
2020/09/17	23	13.29	0	0.00	13.35	23	14,499	0.16%
2020/09/16	57	13.55	16	14.09	13.40	41	14,458	0.28%
2020/09/15	109	13.81	27	14.00	13.60	82	14,093	0.58%	大買/
2020/09/14	165	13.35	126	13.33	13.95	39	13,490	0.29%	大買/大賣/
2020/09/11	7	12.70	44	12.81	12.70	-37	12,634	-0.29%
2020/09/10	0	0.00	32	12.72	12.60	-32	12,501	-0.26%
2020/09/09	5	12.55	17	12.52	12.60	-12	12,495	-0.10%
2020/09/08	4	12.35	9	12.50	12.40	-5	12,524	-0.04%
2020/09/07	21	12.52	21	12.66	12.40	0	12,692	0.00%
2020/09/04	40	12.12	22	12.19	12.30	18	12,518	0.14%
2020/09/03	3	12.40	13	12.62	12.70	-10	12,598	-0.08%
2020/09/02	1	12.35	2	12.40	12.35	-1	12,540	-0.01%
2020/09/01	31	12.46	12	12.59	12.40	19	12,791	0.15%
2020/08/31	12	12.48	0	0.00	12.40	12	12,804	0.09%
2020/08/28	4	12.36	0	0.00	12.35	4	12,926	0.03%
2020/08/27	1	12.45	1	12.55	12.45	0	12,958	0.00%
2020/08/26	3	12.50	54	12.47	12.45	-51	13,041	-0.39%
2020/08/25	11	12.35	45	12.40	12.40	-34	13,082	-0.26%
2020/08/24	1	12.30	2	12.25	12.30	-1	13,164	-0.01%
2020/08/21	28	12.32	22	12.30	12.35	6	13,315	0.05%
2020/08/20	69	12.33	2	12.85	11.95	67	13,678	0.49%
2020/08/19	1	13.35	44	13.40	13.15	-43	13,485	-0.32%
2020/08/18	193	13.95	33	13.97	13.60	160	13,783	1.16%	大買/鉅額交易
2020/08/17	100	13.52	108	13.54	13.50	-8	14,643	-0.05%	大賣/
2020/08/14	0	0.00	30	12.80	12.85	-30	15,164	-0.20%
2020/08/13	22	12.60	1	12.80	12.55	21	15,327	0.14%
2020/08/12	11	12.56	20	12.58	12.55	-9	15,439	-0.06%
2020/08/11	46	12.98	43	13.01	12.85	3	15,645	0.02%
2020/08/10	41	12.75	43	12.84	12.70	-2	15,571	-0.01%
2020/08/07	28	12.93	21	12.88	12.70	7	15,607	0.04%
2020/08/06	50	12.97	13	12.81	12.80	37	15,558	0.24%
2020/08/05	3	12.70	0	0.00	12.65	3	15,573	0.02%
2020/08/04	13	12.74	64	12.97	12.70	-51	15,967	-0.32%
2020/08/03	110	12.78	53	12.78	12.70	57	15,886	0.36%	大買/
2020/07/31	1	12.45	13	12.40	12.45	-12	15,792	-0.08%
2020/07/30	9	12.33	12	12.41	12.45	-3	15,953	-0.02%
2020/07/29	17	12.14	10	12.26	12.25	7	16,109	0.04%
2020/07/28	196	12.71	249	13.22	12.30	-53	16,093	-0.33%	大買/大賣/
2020/07/27	4	12.15	30	12.26	12.10	-26	14,859	-0.17%
2020/07/24	46	12.36	59	12.30	11.90	-13	14,983	-0.09%
2020/07/23	115	12.63	71	12.48	12.45	44	15,158	0.29%	大買/
2020/07/22	10	11.95	22	11.95	11.85	-12	14,855	-0.08%
2020/07/21	22	11.85	40	11.76	11.85	-18	15,361	-0.12%
2020/07/20	10	11.36	0	0.00	11.40	10	15,784	0.06%
2020/07/17	37	11.60	2	11.80	11.65	35	16,118	0.22%
2020/07/16	5	12.00	32	11.96	12.05	-27	16,755	-0.16%
2020/07/15	8	11.79	3	11.88	11.70	5	16,935	0.03%
2020/07/14	20.2	12.15	7	12.32	12.00	13.2	17,270	0.08%
2020/07/13	10.2	12.21	31	12.27	12.15	-20.8	17,607	-0.12%
2020/07/10	20	12.40	15	12.22	12.20	5	17,621	0.03%
2020/07/09	29	13.12	49	13.09	12.90	-20	17,619	-0.11%
2020/07/08	12	13.05	31	13.12	13.05	-19	17,545	-0.11%
2020/07/07	94	13.20	161	13.05	12.95	-67	17,497	-0.38%	大賣/
2020/07/06	182	13.35	111	13.31	13.35	71	17,123	0.41%	大買/大賣/
2020/07/03	26	13.04	24	13.09	13.00	2	16,896	0.01%
2020/07/02	104	12.74	16	12.67	12.70	88	16,861	0.52%	大買/
2020/07/01	0	0.00	40.4	12.45	12.50	-40.4	16,738	-0.24%
2020/06/30	50	12.58	2	12.48	12.25	48	16,677	0.29%
2020/06/29	76	12.18	0	0.00	12.15	76	16,648	0.46%
2020/06/24	10	12.35	0	0.00	12.35	10	16,639	0.06%
2020/06/23	1	12.55	1	12.40	12.55	0	16,686	0.00%
2020/06/22	15	12.43	8	12.59	12.35	7	16,671	0.04%
2020/06/19	1	12.10	33	12.13	12.30	-32	16,686	-0.19%
2020/06/18	13	12.05	9	12.14	12.00	4	16,792	0.02%
2020/06/17	2	12.03	18	12.00	12.00	-16	16,781	-0.10%
2020/06/16	2	11.95	0	0.00	11.95	2	16,721	0.01%
2020/06/15	32	12.10	6	12.38	11.85	26	16,769	0.16%
2020/06/12	15	11.74	128	11.88	12.05	-113	16,667	-0.68%	大賣/鉅額交易
2020/06/11	227	11.71	131.3	11.93	11.65	95.7	16,465	0.58%	大買/大賣/
2020/06/10	51	11.93	29	11.86	11.75	22	16,346	0.13%
2020/06/09	6	12.74	2	12.83	12.70	4	16,044	0.02%
2020/06/08	59	13.06	39	13.04	12.90	20	16,000	0.12%
2020/06/05	4	12.65	7.3	12.66	12.65	-3.3	15,713	-0.02%
2020/06/04	9	12.59	10	12.63	12.55	-1	15,571	-0.01%
2020/06/03	5	12.50	4	12.50	12.45	1	15,464	0.01%
2020/06/02	11	12.68	12	12.67	12.45	-1	15,391	-0.01%
2020/06/01	7	12.43	5	12.50	12.45	2	15,419	0.01%
2020/05/29	6	12.45	24	12.36	12.45	-18	15,353	-0.12%
2020/05/28	26	12.44	22	12.53	12.20	4	15,195	0.03%
2020/05/27	29	12.33	86	12.44	12.30	-57	14,948	-0.38%
2020/05/26	12.3	13.29	19	13.28	13.30	-6.7	14,452	-0.05%
2020/05/25	90	13.79	58	13.83	13.55	32	14,151	0.23%
2020/05/22	150	13.89	248	13.93	13.90	-98	13,764	-0.71%	大買/大賣/
2020/05/21	89	12.88	149	12.58	13.20	-60	12,518	-0.48%	大賣/
2020/05/20	24	11.87	156	11.91	12.00	-132	11,598	-1.14%	大賣/鉅額交易
2020/05/19	112	11.95	35	11.99	11.90	77	11,337	0.68%	大買/
2020/05/18	61	11.92	45.3	12.12	11.95	15.7	11,161	0.14%
2020/05/15	15	11.69	40	11.63	11.75	-25	10,866	-0.23%
2020/05/14	10	11.58	3	11.67	11.55	7	10,661	0.07%
2020/05/13	14	11.75	19	11.65	11.80	-5	10,538	-0.05%
2020/05/12	71.3	11.96	24	11.76	11.60	47.3	10,400	0.45%
2020/05/11	33	12.31	83.3	12.32	11.95	-50.3	10,201	-0.49%
2020/05/08	30	11.55	9	11.72	11.60	21	9,648	0.22%
2020/05/07	31	11.68	4	11.70	11.60	27	9,591	0.28%
2020/05/06	3	11.60	4	11.60	11.55	-1	9,440	-0.01%
2020/05/05	53	11.68	22	11.67	11.55	31	9,290	0.33%
2020/05/04	7.3	11.56	12	11.50	11.75	-4.7	9,010	-0.05%
2020/04/30	14	11.67	19	11.64	11.55	-5	8,845	-0.06%
2020/04/29	10	11.67	11	11.64	11.45	-1	8,535	-0.01%
2020/04/28	31	11.91	48	11.99	11.70	-17	8,227	-0.21%
2020/04/27	30	11.92	18	11.90	11.80	12	7,914	0.15%
2020/04/24	45	11.85	119.3	11.89	11.70	-74.3	7,612	-0.98%	大賣/
2020/04/23	69	11.47	57	11.08	11.70	12	7,064	0.17%
2020/04/22	41.3	10.81	59.7	10.84	10.85	-18.4	6,507	-0.28%
2020/04/21	37	11.16	35.2	10.97	11.10	1.8	6,124	0.03%
2020/04/20	45.3	10.07	51	10.17	10.35	-5.7	5,379	-0.11%
2020/04/17	24	10.08	82	10.10	9.89	-58	5,121	-1.13%
2020/04/16	73	9.56	148	9.69	9.79	-75	4,686	-1.60%	大賣/
2020/04/15	23	8.91	27	8.91	8.90	-4	4,198	-0.10%
2020/04/14	23	8.88	71	8.93	8.90	-48	4,148	-1.16%
2020/04/13	3	8.66	62.7	8.69	8.68	-59.7	4,029	-1.48%
2020/04/10	10	8.51	29	8.49	8.50	-19	4,032	-0.47%
2020/04/09	1	8.59	114	8.71	8.59	-113	4,060	-2.78%	大賣/鉅額交易
2020/04/08	292	8.62	134	8.65	8.65	158	4,089	3.86%	大買/大賣/鉅額交易
2020/04/07	36	8.74	43	8.53	8.46	-7	4,424	-0.16%
2020/04/06	49	8.23	148	8.23	8.24	-99	4,315	-2.29%	大賣/
2020/04/01	21	8.15	3	8.12	8.15	18	4,253	0.42%
2020/03/31	24	8.09	20	8.18	8.02	4	4,208	0.10%
2020/03/30	133	8.16	62	8.04	8.08	71	4,136	1.72%	大買/
2020/03/27	25	8.08	35	8.25	7.98	-10	4,087	-0.24%
2020/03/26	12	8.19	40	8.21	8.20	-28	4,081	-0.69%
2020/03/25	17	8.06	38	8.38	8.03	-21	3,993	-0.53%
2020/03/24	30	8.04	148	8.07	8.16	-118	3,796	-3.11%	大賣/鉅額交易
2020/03/23	21	7.44	117	7.38	7.44	-96	3,618	-2.65%	大賣/
2020/03/20	10	6.77	30	6.77	6.77	-20	3,555	-0.56%
2020/03/19	32	5.98	56	6.01	6.16	-24	3,595	-0.67%
2020/03/18	51	5.74	0	0.00	5.60	51	3,453	1.48%
2020/03/17	17	5.81	0	0.00	5.80	17	3,449	0.49%
2020/03/16	22	6.26	51	6.43	6.06	-29	3,430	-0.85%
2020/03/13	116	6.21	95	6.22	6.45	21	3,457	0.61%	大買/
2020/03/12	61	7.16	2	6.96	6.88	59	3,411	1.73%
2020/03/11	18	7.65	4	7.78	7.46	14	3,399	0.41%
2020/03/10	38	7.49	42	7.60	7.71	-4	3,538	-0.11%
2020/03/09	19	7.88	14	7.93	7.66	5	3,649	0.14%
2020/03/06	38	7.89	8	7.87	7.98	30	3,580	0.84%
2020/03/05	63	8.03	276	8.05	7.97	-213	3,557	-5.99%	大賣/鉅額交易
2020/03/04	27	7.70	22	7.75	7.80	5	3,387	0.15%
2020/03/03	35	7.48	1	7.51	7.50	34	3,355	1.01%
2020/03/02	37	7.32	30	7.42	7.35	7	3,376	0.21%
2020/02/27	38	7.45	0	0.00	7.44	38	3,375	1.13%
2020/02/26	18	7.76	3	7.74	7.66	15	3,467	0.43%
2020/02/25	8	7.64	8	7.81	7.74	0	3,473	0.00%
2020/02/24	5	7.73	0	0.00	7.71	5	3,408	0.15%
2020/02/21	14	7.91	5	7.97	7.87	9	3,405	0.26%
2020/02/20	173	7.99	11	7.97	7.92	162	3,413	4.75%	大買/鉅額交易
2020/02/19	2	7.87	5	7.85	7.87	-3	3,408	-0.09%
2020/02/18	10	7.79	4	7.81	7.80	6	3,412	0.18%
2020/02/17	0	7.69	0	0.00	7.67	0	3,413	0.00%
2020/02/14	0	0.00	23	7.83	7.77	-23	3,414	-0.67%
2020/02/13	16	7.79	40	7.92	7.77	-24	3,424	-0.70%
2020/02/12	6	7.93	41	7.89	7.91	-35	3,421	-1.02%
2020/02/11	49	7.73	3	7.73	7.71	46	3,359	1.37%
2020/02/10	17	7.66	8	7.64	7.67	9	3,354	0.27%
2020/02/07	9	7.66	27	7.65	7.64	-18	3,322	-0.54%
2020/02/06	61	7.82	14	7.78	7.82	47	3,359	1.40%
2020/02/05	18	7.32	152	7.37	7.35	-134	3,268	-4.10%	大賣/鉅額交易
2020/02/04	140	7.30	21	7.25	7.30	119	3,252	3.66%	大買/鉅額交易
2020/02/03	47	7.03	23	7.09	7.11	24	3,238	0.74%
2020/01/31	28	7.38	30	7.46	7.43	-2	3,207	-0.06%
2020/01/30	30	7.35	28	7.81	7.36	2	3,186	0.06%
2020/01/20	5	8.26	102	8.17	8.16	-97	3,113	-3.12%	大賣/
2020/01/17	0	0.00	40	8.24	8.25	-40	3,103	-1.29%
2020/01/16	34	8.15	2	8.17	8.22	32	3,171	1.01%
2020/01/15	48	8.20	12	8.29	8.18	36	3,160	1.14%
2020/01/14	46	8.24	3	8.28	8.23	43	3,137	1.37%
2020/01/13	39	8.23	11	8.27	8.22	28	3,111	0.90%
2020/01/10	11	8.16	10.2	8.19	8.20	0.8	3,133	0.03%
2020/01/09	58	8.19	3	8.19	8.18	55	3,107	1.77%
2020/01/08	23	8.09	0	0.00	8.10	23	3,112	0.74%
2020/01/07	5	8.17	9	8.28	8.22	-4	3,091	-0.13%
2020/01/06	26	8.44	12	8.36	8.36	14	3,059	0.46%
2020/01/03	22	8.66	11.5	8.67	8.65	10.5	2,999	0.35%
2020/01/02	63	9.07	20	9.09	9.03	43	2,890	1.49%
2019/12/31	34	9.26	53	9.02	9.13	-19	2,791	-0.68%
2019/12/30	0.5	8.73	19	8.63	8.73	-18.5	2,385	-0.78%
2019/12/27	0	0.00	5	8.52	8.46	-5	2,259	-0.22%
2019/12/26	1	8.41	10	8.44	8.44	-9	2,247	-0.40%
2019/12/25	4	8.50	12.5	8.53	8.47	-8.5	2,243	-0.38%
2019/12/24	2	8.49	1	8.62	8.51	1	2,251	0.04%
2019/12/23	15	8.66	6	8.76	8.59	9	2,375	0.38%
2019/12/20	1	8.50	0	0.00	8.52	1	2,255	0.04%
2019/12/19	2	8.51	22	8.51	8.54	-20	2,273	-0.88%
2019/12/18	6	8.48	9	8.48	8.44	-3	2,281	-0.13%
2019/12/17	33	8.48	16	8.47	8.47	17	2,251	0.75%
2019/12/16	1	8.33	10	8.34	8.38	-9	2,194	-0.41%
2019/12/13	12	8.24	1	8.38	8.24	11	2,158	0.51%
2019/12/12	2	8.29	1	8.34	8.31	1	2,127	0.05%
2019/12/11	1	8.35	1	8.33	8.25	0	2,093	0.00%
2019/12/10	2	8.36	15	8.40	8.33	-13	2,085	-0.62%
2019/12/06	15.8	8.27	198	8.32	8.20	-182.2	2,053	-8.87%	大賣/鉅額交易
2019/12/05	22	8.45	19	8.51	8.35	3	2,045	0.15%
2019/12/04	334	8.24	205	8.34	8.39	129	2,231	5.78%	大買/大賣/鉅額交易
2019/12/03	1	8.13	6	8.15	8.10	-5	2,103	-0.24%
2019/12/02	0	0.00	19	8.11	8.11	-19	2,111	-0.90%
2019/11/29	1	8.15	4	8.10	8.11	-3	2,122	-0.14%
2019/11/28	6	8.20	1	8.27	8.15	5	2,113	0.24%
2019/11/27	1	8.20	5	8.17	8.20	-4	2,123	-0.19%
2019/11/26	4	8.08	10	8.19	8.08	-6	2,090	-0.29%
2019/11/25	17	8.25	52	8.16	8.12	-35	2,077	-1.68%
2019/11/22	0	0.00	8	8.03	8.01	-8	1,967	-0.41%
2019/11/20	1	7.98	3	7.98	8.02	-2	1,942	-0.10%
2019/11/19	10	8.00	0	0.00	8.00	10	1,949	0.51%
2019/11/18	11	7.98	1	7.99	7.98	10	1,947	0.51%
2019/11/15	6	7.91	3	7.96	7.90	3	1,998	0.15%
2019/11/14	1	7.90	0	0.00	7.93	1	2,034	0.05%
2019/11/13	29	7.94	0	0.00	7.92	29	2,037	1.42%
2019/11/12	44	8.00	8	8.03	7.97	36	2,043	1.76%
2019/11/11	14	8.01	5	8.03	8.01	9	2,032	0.44%
2019/11/08	3	8.18	0	0.00	8.17	3	2,009	0.15%
2019/11/07	3	8.18	1	8.25	8.21	2	2,010	0.10%
2019/11/06	6	8.20	8	8.21	8.20	-2	2,011	-0.10%
2019/11/05	25	8.34	17	8.30	8.19	8	2,005	0.40%
2019/11/04	20	8.21	14	8.25	8.19	6	1,946	0.31%
2019/11/01	46	8.17	3	8.20	8.16	43	1,944	2.21%
2019/10/31	19	8.13	1	8.15	8.13	18	1,949	0.92%
2019/10/30	1	8.19	0	0.00	8.25	1	1,950	0.05%
2019/10/29	14	8.21	3	8.36	8.22	11	1,970	0.56%
2019/10/28	1	8.22	0	0.00	8.25	1	1,970	0.05%
2019/10/25	1	8.26	0	0.00	8.29	1	1,967	0.05%
2019/10/24	59	8.45	17	8.48	8.31	42	1,960	2.14%
2019/10/23	4	8.24	7	8.32	8.25	-3	1,908	-0.16%
2019/10/22	26	8.27	1	8.31	8.27	25	1,947	1.28%
2019/10/21	1	8.25	2	8.28	8.28	-1	1,966	-0.05%
2019/10/18	3	8.33	8	8.39	8.31	-5	2,025	-0.25%
2019/10/17	1	8.28	0	0.00	8.31	1	2,144	0.05%
2019/10/16	2	8.32	27	8.35	8.34	-25	2,152	-1.16%
2019/10/15	5	8.28	22	8.26	8.21	-17	2,130	-0.80%
2019/10/14	8	8.17	15	8.20	8.16	-7	2,115	-0.33%
2019/10/09	5	8.03	0	0.00	8.03	5	2,089	0.24%
2019/10/08	1	8.05	0	0.00	8.09	1	2,109	0.05%
2019/10/07	6	8.11	0	0.00	8.10	6	2,122	0.28%
2019/10/04	2	8.12	3	8.18	8.13	-1	2,152	-0.05%
2019/10/03	12	8.11	0	0.00	8.12	12	2,156	0.56%
2019/10/02	3	8.10	6	8.09	8.12	-3	2,160	-0.14%
2019/10/01	1	8.14	1	8.20	8.12	0	2,162	0.00%
2019/09/27	15	8.22	22	8.24	8.13	-7	2,165	-0.32%
2019/09/26	82	8.54	59	8.49	8.37	23	2,132	1.08%
2019/09/25	25	8.27	1	8.42	8.26	24	1,992	1.20%
2019/09/24	12	8.47	15	8.53	8.42	-3	1,987	-0.15%
2019/09/23	2	8.37	9	8.38	8.35	-7	1,988	-0.35%
2019/09/20	13	8.35	66.8	8.29	8.37	-53.8	1,989	-2.70%
2019/09/19	0	0.00	4	8.20	8.11	-4	1,950	-0.21%
2019/09/18	8	8.12	5	8.19	8.12	3	1,924	0.16%
2019/09/17	4	8.14	0	0.00	8.13	4	1,916	0.21%
2019/09/16	21	8.17	2	8.23	8.16	19	1,928	0.99%
2019/09/12	21	8.24	35	8.31	8.23	-14	1,936	-0.72%
2019/09/11	0	0.00	27	8.21	8.25	-27	1,934	-1.40%
2019/09/10	45	8.14	23	8.16	8.16	22	1,922	1.14%
2019/09/09	35	8.28	51	8.27	8.23	-16	1,891	-0.85%
2019/09/06	5	8.42	74	8.36	8.41	-69	1,872	-3.69%
2019/09/05	16	8.13	10	8.18	8.08	6	1,527	0.39%
2019/09/04	45	8.13	0	0.00	8.12	45	1,520	2.96%
2019/09/03	33	8.15	17	8.08	8.04	16	1,505	1.06%
2019/09/02	2	8.03	1	8.06	8.05	1	1,489	0.07%
2019/08/30	12	8.04	4	8.05	8.00	8	1,487	0.54%
2019/08/29	6	7.85	10	7.87	7.88	-4	1,464	-0.27%
2019/08/28	5	7.88	0	0.00	7.84	5	1,482	0.34%
2019/08/27	2	7.91	0	0.00	7.88	2	1,477	0.14%
2019/08/23	3	8.06	5	8.15	8.05	-2	1,485	-0.13%
2019/08/22	11	8.09	6	8.22	8.06	5	1,480	0.34%
2019/08/21	2	8.12	1	8.14	8.15	1	1,472	0.07%
2019/08/20	6	8.20	15	8.25	8.15	-9	1,468	-0.61%
2019/08/19	1	7.86	4	8.01	8.16	-3	1,437	-0.21%
2019/08/16	1	7.83	68	7.81	7.83	-67	1,403	-4.77%
2019/08/15	6	7.69	592	7.69	7.70	-586	1,396	-41.97%	大賣/鉅額交易
2019/08/14	8	7.88	120	7.95	7.84	-112	1,394	-8.03%	大賣/鉅額交易
2019/08/12	3	7.91	85	7.99	7.91	-82	1,425	-5.75%
2019/08/08	1	7.88	212	7.93	7.95	-211	1,428	-14.77%	大賣/鉅額交易
2019/08/07	2	7.91	1	7.91	7.85	1	1,428	0.07%
2019/08/06	1	7.73	2	7.85	7.91	-1	1,441	-0.07%
2019/08/05	37	8.04	7	7.94	7.91	30	1,473	2.04%
2019/08/02	17	8.19	7	8.19	8.14	10	1,482	0.67%
2019/08/01	7	8.30	1	8.30	8.29	6	1,502	0.40%
2019/07/31	8	8.31	10	8.44	8.37	-2	1,528	-0.13%
2019/07/30	34	8.36	1	8.54	8.35	33	1,520	2.17%
2019/07/29	4	8.49	3	8.55	8.50	1	1,546	0.06%
2019/07/26	3	8.52	0	0.00	8.51	3	1,565	0.19%
2019/07/25	29	8.66	99	8.70	8.58	-70	1,591	-4.40%
2019/07/24	171	8.50	102	8.57	8.55	69	1,586	4.35%	大買/大賣/
2019/07/23	2	8.36	11	8.42	8.38	-9	1,575	-0.57%
2019/07/22	4	8.55	69	8.67	8.47	-65	1,632	-3.98%
2019/07/19	169	8.56	320	8.41	8.57	-151	1,792	-8.42%	大買/大賣/鉅額交易
2019/07/18	64	8.11	11	8.18	8.10	53	1,708	3.10%
2019/07/17	55	8.17	0	0.00	8.17	55	1,953	2.82%
2019/07/16	166	8.27	23	8.26	8.21	143	2,065	6.92%	大買/鉅額交易
2019/07/15	14	8.22	0	0.00	8.22	14	2,159	0.65%
2019/07/12	6	8.32	27	8.27	8.28	-21	2,198	-0.96%
2019/07/11	9	8.21	2	8.28	8.22	7	2,222	0.31%
2019/07/10	4	8.21	75	8.23	8.25	-71	2,245	-3.16%
2019/07/09	3	8.02	16	8.12	8.15	-13	2,247	-0.58%
2019/07/08	13	8.08	46	8.07	8.06	-33	2,268	-1.45%
2019/07/05	7	8.11	6	8.15	8.16	1	2,304	0.04%
2019/07/04	3	8.13	2	8.22	8.14	1	2,338	0.04%
2019/07/03	2	8.12	0	0.00	8.13	2	2,391	0.08%
2019/07/02	0	0.00	4	8.21	8.21	-4	2,555	-0.16%
2019/07/01	4	8.16	4.5	8.20	8.15	-0.5	2,744	-0.02%
2019/06/28	13	8.13	1	8.29	8.12	12	2,785	0.43%
2019/06/27	7	8.14	173	8.24	8.21	-166	2,765	-6.00%	大賣/鉅額交易
2019/06/26	9	8.01	3	8.07	8.02	6	2,737	0.22%
2019/06/25	11	8.05	0	0.00	8.02	11	2,749	0.40%
2019/06/24	1	8.05	3	8.06	8.04	-2	2,781	-0.07%
2019/06/21	59	8.04	1	8.15	8.03	58	2,790	2.08%
2019/06/20	157	8.15	9	8.09	8.09	148	2,795	5.29%	大買/鉅額交易
2019/06/19	9	8.01	13	8.03	7.99	-4	2,827	-0.14%
2019/06/18	11	7.92	1	8.04	7.90	10	2,834	0.35%
2019/06/17	1	7.97	0	0.00	7.97	1	2,843	0.04%
2019/06/14	4	8.04	4	8.12	8.02	0	2,856	0.00%
2019/06/13	1	8.02	1	8.08	7.98	0	2,865	0.00%
2019/06/12	1	8.04	11	8.00	8.04	-10	2,910	-0.34%
2019/06/11	16	7.92	10	7.99	7.93	6	2,919	0.21%
2019/06/10	15	7.90	1	7.99	7.88	14	2,932	0.48%
2019/06/06	1	7.95	4	8.06	7.95	-3	2,961	-0.10%
2019/06/05	7	8.05	4	8.12	8.04	3	2,968	0.10%
2019/06/04	7	8.03	2	8.12	8.00	5	2,991	0.17%
2019/06/03	3	7.98	6	8.04	8.00	-3	2,992	-0.10%
2019/05/31	0	0.00	1	8.05	8.07	-1	3,021	-0.03%
2019/05/30	4	8.01	12	8.09	8.08	-8	3,019	-0.26%
2019/05/29	1	7.98	0	0.00	7.98	1	3,020	0.03%
2019/05/28	9	8.02	0	0.00	7.98	9	3,028	0.30%
2019/05/27	0	0.00	2	8.06	8.06	-2	3,042	-0.07%
2019/05/24	14	8.07	6	8.29	8.02	8	3,068	0.26%
2019/05/23	3	7.75	3	7.87	7.81	0	3,038	0.00%
2019/05/22	13	7.86	1	7.92	7.81	12	3,048	0.39%
2019/05/21	1	7.79	1	7.84	7.93	0	3,065	0.00%
2019/05/20	6	7.68	3	7.74	7.63	3	3,071	0.10%
2019/05/17	0	0.00	2	7.90	7.75	-2	3,070	-0.07%
2019/05/15	10	8.14	12	8.13	8.15	-2	3,113	-0.06%
2019/05/14	1	7.60	4	7.67	8.00	-3	3,556	-0.08%
2019/05/13	5	8.05	0.9	7.98	7.98	4.1	3,551	0.12%
2019/05/10	10	8.21	3	8.27	8.16	7	3,519	0.20%
2019/05/09	40	8.44	1.5	8.37	8.35	38.5	3,506	1.10%
2019/05/08	71	8.59	15	8.64	8.55	56	3,480	1.61%
2019/05/07	11	8.74	66	8.76	8.68	-55	3,447	-1.60%
2019/05/06	53	8.69	8	8.72	8.66	45	3,474	1.30%
2019/05/03	10	8.88	23	8.92	8.94	-13	3,441	-0.38%
2019/05/02	10	8.77	0	0.00	8.85	10	3,420	0.29%
2019/04/30	24	8.83	3	8.81	8.84	21	3,425	0.61%
2019/04/29	47	8.89	25	8.95	8.89	22	3,476	0.63%
2019/04/26	11	9.11	13	9.18	9.04	-2	3,441	-0.06%
2019/04/25	29	9.38	67	9.43	9.31	-38	3,367	-1.13%
2019/04/24	51	9.32	6	9.35	9.12	45	3,153	1.43%
2019/04/23	34	9.44	48	9.43	9.28	-14	3,076	-0.46%
2019/04/22	8	9.07	42	9.09	9.20	-34	2,828	-1.20%
2019/04/19	86	9.08	124	9.03	9.18	-38	2,760	-1.38%	大賣/
2019/04/18	16	8.73	6	8.75	8.68	10	2,655	0.38%
2019/04/17	23	8.87	183	8.89	8.91	-160	2,612	-6.12%	大賣/鉅額交易
2019/04/16	170	8.86	17	8.85	8.77	153	2,574	5.94%	大買/鉅額交易
2019/04/15	80	8.69	83	8.75	8.75	-3	2,591	-0.12%
2019/04/12	20	8.75	0	0.00	8.66	20	2,588	0.77%
2019/04/11	9	8.79	18	8.92	8.78	-9	2,573	-0.35%
2019/04/10	3	8.79	2	8.85	8.83	1	2,581	0.04%
2019/04/09	33	8.92	12	9.06	8.85	21	2,561	0.82%
2019/04/08	11	8.92	51	8.99	8.90	-40	2,534	-1.58%
2019/04/03	48	8.50	181	8.71	8.73	-133	2,414	-5.51%	大賣/鉅額交易
2019/04/02	40	8.17	34	8.27	8.14	6	2,255	0.27%
2019/04/01	5	8.02	0	0.00	8.02	5	2,216	0.23%
2019/03/29	0	8.00	10	8.06	8.03	-10	2,192	-0.46%
2019/03/28	10	8.08	0	0.00	8.07	10	2,183	0.46%
2019/03/27	41	8.14	7	8.17	8.14	34	2,189	1.55%
2019/03/26	7	8.16	0	0.00	8.17	7	2,161	0.32%
2019/03/25	12	8.12	2	8.16	8.17	10	2,173	0.46%
2019/03/22	23	8.38	23	8.40	8.30	0	2,171	0.00%
2019/03/21	8	8.43	0	0.00	8.39	8	2,141	0.37%
2019/03/20	2	8.52	2	8.61	8.46	0	2,146	0.00%
2019/03/19	16	8.58	3	8.59	8.54	13	2,184	0.60%
2019/03/18	0	8.42	2	8.42	8.47	-2	2,187	-0.09%
2019/03/15	14	8.52	0	0.00	8.31	14	2,199	0.64%
2019/03/14	17	8.61	13	8.64	8.57	4	2,202	0.18%
2019/03/13	42	8.65	0	0.00	8.61	42	2,245	1.87%
2019/03/12	25	8.73	55	8.81	8.72	-30	2,399	-1.25%
2019/03/11	41	8.71	10	8.77	8.70	31	2,387	1.30%
2019/03/08	16	8.76	0	0.00	8.75	16	2,408	0.66%
2019/03/07	30	8.92	29	8.98	8.84	1	2,446	0.04%
2019/03/06	68	8.96	91	8.97	8.93	-23	2,451	-0.94%
2019/03/05	16	8.85	1	8.87	8.83	15	2,476	0.61%
2019/03/04	22	8.87	10	8.89	8.86	12	2,486	0.48%
2019/02/27	4	8.87	0	0.00	8.86	4	2,519	0.16%
2019/02/26	97	8.94	19	9.04	8.91	78	2,539	3.07%
2019/02/25	35	9.01	52	9.02	9.01	-17	2,581	-0.66%
2019/02/22	7	8.91	0	0.00	8.89	7	2,574	0.27%
2019/02/21	15	8.94	1	8.97	8.91	14	2,588	0.54%
2019/02/20	22	8.98	12	9.00	8.99	10	2,586	0.39%
2019/02/19	2	8.95	4	9.00	8.96	-2	2,610	-0.08%
2019/02/18	2	8.93	7	8.96	8.88	-5	2,665	-0.19%
2019/02/15	11	8.95	3	8.92	8.88	8	2,702	0.30%
2019/02/14	8	8.95	7	8.95	8.98	1	2,707	0.04%
2019/02/13	67	9.06	37	9.15	8.99	30	2,722	1.10%
2019/02/12	2	8.86	27	8.96	8.96	-25	2,300	-1.09%
2019/02/11	19	8.75	24	8.82	8.75	-5	2,336	-0.21%
2019/01/30	20	8.91	18	8.92	8.85	2	2,344	0.09%
2019/01/29	3	8.96	3	9.00	8.96	0	2,356	0.00%
2019/01/28	2	9.04	4	9.13	9.02	-2	2,388	-0.08%
2019/01/25	16	9.06	22	9.10	9.04	-6	2,433	-0.25%
2019/01/24	14	9.02	7	9.09	9.00	7	2,437	0.29%
2019/01/23	9	9.03	5	9.07	9.01	4	2,459	0.16%
2019/01/22	62	9.05	41	9.14	9.03	21	2,476	0.85%
2019/01/21	64	9.09	42	9.16	9.00	22	2,467	0.89%
2019/01/18	0	0.00	6	8.98	8.95	-6	2,441	-0.25%
2019/01/17	33	8.94	13	8.95	8.90	20	2,529	0.79%
2019/01/16	11	9.00	10	9.01	9.00	1	2,550	0.04%
2019/01/15	19.5	8.98	28	8.98	8.98	-8.5	2,561	-0.33%
2019/01/14	15	8.82	77	8.82	8.82	-62	2,591	-2.39%
2019/01/11	43	8.99	65	8.92	8.90	-22	2,626	-0.84%
2019/01/10	23	9.20	11	9.25	9.13	12	2,582	0.46%
2019/01/09	4	9.27	9	9.30	9.24	-5	2,585	-0.19%
2019/01/08	21	9.31	0	0.00	9.24	21	2,600	0.81%
2019/01/07	7	9.45	36	9.47	9.43	-29	2,624	-1.10%
2019/01/04	21	9.10	21	9.25	9.33	0	2,633	0.00%
2019/01/03	24.5	9.32	12	9.37	9.20	12.5	2,662	0.47%
2019/01/02	5	9.46	40	9.54	9.45	-35	2,692	-1.30%