矽統 (2363)-台新-高雄券商分點個股進出

台股 » 個股 » 矽統 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

矽統

(2363)

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－台新-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	79.4	71.37	38.1	72.17	68.60	41.3	29,997	0.14%
2024/04/25	49.9	71.06	80.8	71.18	72.60	-31	29,657	-0.10%
2024/04/24	49.8	67.63	71.6	68.33	70.00	-21.8	29,439	-0.07%
2024/04/23	45.2	63.24	61	63.08	64.50	-15.8	29,290	-0.05%
2024/04/22	105.5	64.62	100.3	64.62	63.20	5.2	29,103	0.02%	大買/
2024/04/19	161.3	65.60	122.6	65.75	68.20	38.7	28,760	0.13%	大買/大賣/
2024/04/18	83.7	70.54	48.3	70.55	69.20	35.4	28,176	0.13%
2024/04/17	80.5	68.23	135.7	67.75	68.90	-55.2	27,846	-0.20%	大賣/
2024/04/16	72.1	61.93	117.7	61.41	63.00	-45.6	27,594	-0.17%	大賣/
2024/04/15	72.2	61.14	61.8	61.14	62.00	10.3	27,808	0.04%
2024/04/12	1,197.2	61.52	1,100.2	61.77	61.40	97	27,415	0.35%	大買/大賣/
2024/04/11	431.7	55.46	701.3	56.09	58.50	-269.6	22,059	-1.22%	大買/大賣/鉅額交易
2024/04/10	598.3	51.08	498.2	51.51	53.20	100.1	19,819	0.51%	大買/大賣/
2024/04/09	507.1	49.75	599.8	50.04	50.60	-92.7	17,036	-0.54%	大買/大賣/
2024/04/08	3	46.05	40.6	46.05	46.05	-37.6	14,346	-0.26%
2024/04/03	7	41.90	91.3	41.90	41.90	-84.3	14,281	-0.59%
2024/04/02	13	38.06	1	38.45	38.10	12	14,273	0.08%
2024/04/01	1.1	38.28	14.1	38.55	38.50	-13	14,494	-0.09%
2024/03/29	14.1	37.82	14.1	37.83	37.85	0	14,588	0.00%
2024/03/28	22.2	37.85	22.1	37.92	37.50	0.1	14,715	0.00%
2024/03/27	50.1	38.36	9	38.48	38.15	41.1	14,831	0.28%
2024/03/26	16.1	39.11	18	39.22	38.75	-1.9	15,002	-0.01%
2024/03/25	25	39.98	17	39.90	39.65	8	15,320	0.05%
2024/03/22	15.5	40.02	18.7	40.23	40.20	-3.2	15,669	-0.02%
2024/03/21	11	39.26	17.3	39.30	39.60	-6.3	16,151	-0.04%
2024/03/20	23	38.93	11	38.91	38.60	12	19,825	0.06%
2024/03/19	16.1	39.31	8.2	39.11	39.00	7.9	22,951	0.03%
2024/03/18	14.4	38.90	13.3	39.13	39.35	1.1	23,371	0.00%
2024/03/15	24.5	39.07	19.2	39.08	39.00	5.3	23,636	0.02%
2024/03/14	58.7	39.82	22.5	39.73	39.45	36.2	23,890	0.15%
2024/03/13	37.2	40.97	26.2	41.02	40.55	10.9	24,017	0.05%
2024/03/12	19	41.12	11.2	41.27	41.50	7.8	24,233	0.03%
2024/03/11	19.1	40.58	15.2	40.70	40.70	3.9	24,409	0.02%
2024/03/08	46.3	41.21	23	41.34	40.65	23.3	24,725	0.09%
2024/03/07	37.5	41.96	56.5	42.31	41.65	-19	25,018	-0.08%
2024/03/06	58.2	43.28	26	43.26	43.00	32.2	25,327	0.13%
2024/03/05	16.4	43.56	12	43.62	43.60	4.4	25,794	0.02%
2024/03/04	72.8	44.45	75.7	44.05	43.35	-2.9	26,196	-0.01%
2024/03/01	56	44.25	54.3	43.98	43.60	1.7	26,463	0.01%
2024/02/29	61.2	43.09	22	43.13	43.05	39.2	26,553	0.15%
2024/02/27	255.1	45.68	212.6	46.06	43.80	42.6	26,962	0.16%	大買/大賣/
2024/02/26	140	45.52	181.1	45.49	45.85	-41.1	26,527	-0.15%	大買/大賣/
2024/02/23	46.1	43.30	18	43.36	42.70	28.1	27,032	0.10%
2024/02/22	33	44.32	19	44.38	44.00	14	27,709	0.05%
2024/02/21	23	44.12	32.6	44.00	44.00	-9.6	28,781	-0.03%
2024/02/20	57.8	44.04	32.5	44.22	43.50	25.3	29,589	0.09%
2024/02/19	36.5	44.41	38.4	44.53	44.30	-1.9	30,259	-0.01%
2024/02/16	142.1	44.74	128.2	44.83	44.95	13.9	31,962	0.04%	大買/大賣/
2024/02/15	28.7	43.49	81.6	43.37	43.70	-52.9	32,241	-0.16%
2024/02/05	32.5	41.08	38	40.99	40.85	-5.5	32,947	-0.02%
2024/02/02	70.7	42.72	60.1	42.33	41.70	10.6	34,557	0.03%
2024/02/01	31.1	42.35	66.8	42.61	42.70	-35.7	36,936	-0.10%
2024/01/31	25.1	41.58	22	41.68	41.40	3.1	38,751	0.01%
2024/01/30	26.1	42.04	16	41.87	41.85	10.1	39,939	0.03%
2024/01/29	28	42.21	29.1	42.17	42.30	-1.1	41,821	0.00%
2024/01/26	26.7	42.82	17	42.81	42.15	9.7	45,394	0.02%
2024/01/25	62.5	43.17	42.1	43.15	43.15	20.4	45,917	0.04%
2024/01/24	38	43.66	22.9	43.72	43.35	15.1	46,101	0.03%
2024/01/23	59	44.08	35.2	43.98	43.85	23.8	46,247	0.05%
2024/01/22	110.3	44.21	143.2	44.05	44.15	-32.9	46,243	-0.07%	大買/大賣/
2024/01/19	36	41.83	24.1	41.90	42.25	11.9	46,066	0.03%
2024/01/18	22.5	41.48	10	41.40	41.30	12.5	46,109	0.03%
2024/01/17	56.9	41.64	81.3	41.77	42.25	-24.4	46,249	-0.05%
2024/01/16	45.1	41.83	37	41.74	41.65	8.1	46,486	0.02%
2024/01/15	13	42.94	10	42.66	42.50	3	46,682	0.01%
2024/01/12	47	42.96	30	42.72	42.55	17	47,017	0.04%
2024/01/11	56	43.26	71	43.36	43.65	-15	47,501	-0.03%
2024/01/10	56.5	42.47	86.5	42.51	43.20	-30	48,193	-0.06%
2024/01/09	299.4	43.07	219	42.48	41.60	80.4	52,678	0.15%	大買/大賣/
2024/01/08	40.2	45.11	65.5	45.00	44.80	-25.3	55,091	-0.05%
2024/01/05	54.1	45.62	50	45.49	45.25	4.1	60,292	0.01%
2024/01/04	62.2	46.08	45.1	45.95	45.70	17.1	63,654	0.03%
2024/01/03	44	46.06	61	46.33	46.65	-17	65,226	-0.03%
2024/01/02	23.5	45.37	42	45.20	45.15	-18.5	65,954	-0.03%
2023/12/29	17.2	45.59	48.2	45.49	45.60	-31	66,789	-0.05%
2023/12/28	19.2	46.04	69	46.33	45.65	-49.8	67,321	-0.07%
2023/12/27	67	46.66	118.1	46.55	46.35	-51.1	67,758	-0.08%	大賣/
2023/12/26	43.7	45.99	28	46.08	45.85	15.7	68,886	0.02%
2023/12/25	32.8	46.08	62	46.09	45.60	-29.2	70,021	-0.04%
2023/12/22	56	46.40	37	46.15	46.05	19	70,595	0.03%
2023/12/21	67.5	46.66	52	46.58	46.40	15.5	71,691	0.02%
2023/12/20	60.5	47.22	69.8	47.37	47.45	-9.3	72,703	-0.01%
2023/12/19	174.5	46.67	155	46.79	46.90	19.4	73,667	0.03%	大買/大賣/
2023/12/18	91.6	46.35	120	46.45	46.20	-28.4	74,138	-0.04%	大賣/
2023/12/15	892.6	50.05	823.5	49.38	47.50	69.1	74,603	0.09%	大買/大賣/
2023/12/14	292.1	50.81	427.9	51.41	52.00	-135.8	72,209	-0.19%	大買/大賣/鉅額交易
2023/12/13	70.1	46.26	107.6	46.10	47.35	-37.6	71,735	-0.05%	大賣/
2023/12/12	117.1	46.16	155.6	45.84	45.35	-38.5	73,351	-0.05%	大買/大賣/
2023/12/11	195	45.85	82.5	45.85	46.00	112.5	74,654	0.15%	大買/鉅額交易
2023/12/08	69.1	45.23	55.1	45.09	44.85	14	75,374	0.02%
2023/12/07	75.7	45.13	121	45.22	44.90	-45.3	76,947	-0.06%	大賣/
2023/12/06	47.3	46.25	51.2	46.11	45.80	-3.9	79,140	0.00%
2023/12/05	90.7	46.07	106.5	46.22	45.85	-15.8	80,470	-0.02%	大賣/
2023/12/04	121.3	48.55	79.9	47.96	47.40	41.3	81,221	0.05%	大買/
2023/12/01	130.8	48.65	167.8	48.62	48.30	-37	83,022	-0.04%	大買/大賣/
2023/11/30	68	48.24	82.5	48.21	48.50	-14.5	84,404	-0.02%
2023/11/29	137.2	48.38	98.2	48.14	48.00	39	85,866	0.05%	大買/
2023/11/28	98.1	47.53	134.5	47.66	48.40	-36.4	89,205	-0.04%	大賣/
2023/11/27	41.9	46.58	28.4	46.86	46.10	13.5	90,643	0.01%
2023/11/24	100.5	48.00	107.7	47.62	47.00	-7.2	93,327	-0.01%	大賣/
2023/11/22	239.1	50.41	221.2	50.50	50.30	17.9	96,878	0.02%	大買/大賣/
2023/11/21	235.5	50.37	121.3	50.18	49.35	114.3	98,689	0.12%	大買/大賣/鉅額交易
2023/11/20	209.1	50.25	209.7	50.10	49.60	-0.6	102,740	0.00%	大買/大賣/
2023/11/17	218.3	49.23	202.2	49.03	49.00	16.1	103,925	0.02%	大買/大賣/
2023/11/16	236	48.02	268.3	47.80	48.50	-32.3	105,989	-0.03%	大買/大賣/
2023/11/15	272	48.09	253.2	48.19	48.15	18.8	107,828	0.02%	大買/大賣/
2023/11/14	154.7	45.97	258.3	46.06	45.70	-103.7	109,022	-0.10%	大買/大賣/鉅額交易
2023/11/13	255	45.13	210	45.02	45.40	45	109,394	0.04%	大買/大賣/
2023/11/10	394.1	45.29	349.5	45.17	45.10	44.6	109,625	0.04%	大買/大賣/
2023/11/09	515.8	45.70	607.5	45.73	44.15	-91.7	109,470	-0.08%	大買/大賣/
2023/11/08	291.2	49.80	373.3	49.74	49.00	-82.1	108,731	-0.08%	大買/大賣/
2023/11/07	275	53.86	258.1	53.44	52.80	16.9	107,853	0.02%	大買/大賣/
2023/11/06	388.3	52.18	395.6	52.31	53.70	-7.3	107,781	-0.01%	大買/大賣/
2023/11/03	775.1	56.36	581.4	55.44	52.30	193.7	106,883	0.18%	大買/大賣/鉅額交易
2023/11/02	95.1	56.53	197.5	56.75	58.10	-102.4	103,784	-0.10%	大賣/鉅額交易
2023/11/01	46.1	51.53	17.3	51.47	53.40	28.8	103,252	0.03%
2023/10/31	16.6	50.52	4.2	51.58	49.80	12.4	103,057	0.01%
2023/10/30	10	50.48	18.3	50.97	51.60	-8.3	103,103	-0.01%
2023/10/27	18.3	50.75	11.4	50.68	50.00	6.9	103,762	0.01%
2023/10/26	16.2	52.42	14	52.45	51.70	2.1	103,820	0.00%
2023/10/25	25.3	53.31	12.7	53.38	53.00	12.6	103,793	0.01%
2023/10/24	46.3	51.13	28	51.11	51.90	18.3	103,586	0.02%
2023/10/23	32	54.20	69	54.11	54.00	-37	103,079	-0.04%
2023/10/20	45.4	53.69	81.1	53.54	53.70	-35.8	102,750	-0.03%
2023/10/19	97.8	51.09	87	50.82	53.40	10.8	102,321	0.01%
2023/10/18	114.1	51.08	74.3	51.04	49.50	39.8	101,714	0.04%	大買/
2023/10/17	927.6	53.13	1,003.2	53.26	54.10	-75.6	100,798	-0.07%	大買/大賣/
2023/10/16	564.3	48.51	572.3	48.67	49.95	-7.9	96,026	-0.01%	大買/大賣/
2023/10/13	1,122.5	45.90	1,025.4	45.94	47.70	97.1	92,963	0.10%	大買/大賣/
2023/10/12	723.3	43.71	806.7	43.97	44.95	-83.5	87,730	-0.10%	大買/大賣/
2023/10/11	276.3	39.16	334.6	39.94	40.90	-58.3	84,240	-0.07%	大買/大賣/
2023/10/06	272.2	37.87	236.2	37.75	37.20	36	82,489	0.04%	大買/大賣/
2023/10/05	189	37.88	234.7	37.94	37.95	-45.7	81,453	-0.06%	大買/大賣/
2023/10/04	81	36.98	76.4	36.95	37.35	4.6	80,502	0.01%
2023/10/03	175	36.39	140.5	36.65	36.40	34.5	79,845	0.04%	大買/大賣/
2023/10/02	248.1	37.73	215	37.45	36.50	33.1	79,262	0.04%	大買/大賣/
2023/09/28	297.3	38.32	225.3	38.07	37.75	71.9	77,939	0.09%	大買/大賣/
2023/09/27	180.4	37.58	215.3	37.64	38.00	-34.9	76,725	-0.05%	大買/大賣/
2023/09/26	285.3	37.85	304	37.73	37.35	-18.7	75,989	-0.02%	大買/大賣/
2023/09/25	329.6	37.64	309.6	37.73	37.70	20	74,687	0.03%	大買/大賣/
2023/09/22	143	37.09	187.9	36.88	37.55	-44.9	73,425	-0.06%	大買/大賣/
2023/09/21	267.6	36.83	214.7	36.78	36.60	52.9	72,061	0.07%	大買/大賣/
2023/09/20	196.8	36.74	276.7	36.73	36.70	-80	71,159	-0.11%	大買/大賣/
2023/09/19	169.1	36.82	260.1	37.00	37.20	-91	70,097	-0.13%	大買/大賣/
2023/09/18	593.5	37.57	482.7	37.01	36.05	110.8	68,715	0.16%	大買/大賣/鉅額交易
2023/09/15	360.1	38.50	331.2	38.62	38.90	28.9	66,004	0.04%	大買/大賣/
2023/09/14	182	36.88	192.8	36.83	37.55	-10.8	63,884	-0.02%	大買/大賣/
2023/09/13	283	35.42	295.1	35.42	36.10	-12.1	62,170	-0.02%	大買/大賣/
2023/09/12	195.3	35.49	275.3	35.30	34.85	-79.9	61,057	-0.13%	大買/大賣/
2023/09/11	509	37.88	501.7	37.55	36.40	7.3	59,194	0.01%	大買/大賣/
2023/09/08	261.5	37.23	244.4	37.24	37.80	17.1	56,743	0.03%	大買/大賣/
2023/09/07	222	36.67	257.5	36.75	37.20	-35.5	55,150	-0.06%	大買/大賣/
2023/09/06	543.5	37.46	413	37.26	36.45	130.5	53,971	0.24%	大買/大賣/鉅額交易
2023/09/05	288.6	35.99	307.3	36.10	36.60	-18.7	51,580	-0.04%	大買/大賣/
2023/09/04	426.2	36.36	478.1	36.37	35.85	-51.9	49,640	-0.10%	大買/大賣/
2023/09/01	726.1	37.70	805.9	37.60	37.80	-79.8	47,580	-0.17%	大買/大賣/
2023/08/31	488.6	35.06	560.1	35.04	35.50	-71.5	43,695	-0.16%	大買/大賣/
2023/08/30	614.4	33.87	667.5	34.03	34.45	-53.1	41,668	-0.13%	大買/大賣/
2023/08/29	991.2	34.48	848.6	34.66	33.60	142.6	38,568	0.37%	大買/大賣/鉅額交易
2023/08/28	472.3	33.61	419.2	33.86	33.45	53.1	34,809	0.15%	大買/大賣/
2023/08/25	643.7	33.98	667.1	33.69	33.70	-23.4	33,163	-0.07%	大買/大賣/
2023/08/24	929.7	34.74	786.9	34.68	34.30	142.8	30,072	0.48%	大買/大賣/鉅額交易
2023/08/23	379.4	31.91	447.6	32.09	33.00	-68.2	25,165	-0.27%	大買/大賣/
2023/08/22	595.2	30.10	544.3	30.14	30.00	50.9	22,764	0.22%	大買/大賣/
2023/08/21	425	28.44	620.6	28.13	29.00	-195.6	19,741	-0.99%	大買/大賣/鉅額交易
2023/08/18	544.9	27.67	399.5	27.46	26.40	145.4	16,996	0.86%	大買/大賣/鉅額交易
2023/08/17	219	25.53	359.1	25.74	26.40	-140.1	13,919	-1.01%	大買/大賣/鉅額交易
2023/08/16	210.3	24.56	235.9	24.51	24.00	-25.6	12,651	-0.20%	大買/大賣/
2023/08/15	328.4	25.72	249.8	25.70	25.70	78.7	11,336	0.69%	大買/大賣/
2023/08/14	551	25.12	462.2	24.97	25.75	88.8	9,722	0.91%	大買/大賣/
2023/08/11	179	23.63	199.7	23.80	24.00	-20.7	7,896	-0.26%	大買/大賣/
2023/08/10	183	23.23	305.8	23.29	23.25	-122.8	6,754	-1.82%	大買/大賣/鉅額交易
2023/08/09	118	21.34	194.3	21.71	22.45	-76.3	5,538	-1.38%	大買/大賣/
2023/08/08	29.4	20.67	86.6	20.92	21.30	-57.2	4,467	-1.28%
2023/08/07	1	19.15	11	19.60	19.50	-10	3,922	-0.25%
2023/08/04	3.1	19.19	4	19.44	19.35	-0.9	3,829	-0.02%
2023/08/02	23	20.05	39.6	19.71	19.50	-16.6	3,726	-0.45%
2023/08/01	248	21.06	85.5	20.49	20.40	162.5	3,400	4.78%	大買/鉅額交易
2023/07/31	30	19.68	26.6	20.01	20.20	3.4	2,502	0.13%
2023/07/28	20	18.47	26.4	18.31	18.40	-6.4	2,135	-0.30%
2023/07/27	5	18.05	4	17.93	17.95	1	1,965	0.05%
2023/07/26	1	17.20	1	17.20	17.10	0	1,877	0.00%
2023/07/25	1	17.10	2.2	17.08	17.05	-1.2	1,870	-0.06%
2023/07/24	10.1	16.80	2	16.85	16.80	8.1	1,855	0.44%
2023/07/21	2	17.00	25.1	17.02	17.10	-23.1	1,838	-1.26%
2023/07/20	0	0.00	1.9	17.25	17.25	-1.9	1,839	-0.10%
2023/07/19	36	17.95	36	17.87	17.65	0	1,814	0.00%
2023/07/18	37	18.70	21.8	18.27	18.00	15.2	1,774	0.86%
2023/07/17	3	18.40	4.2	17.67	18.40	-1.2	1,632	-0.07%
2023/07/14	0	0.00	1.1	16.70	16.75	-1.1	1,578	-0.07%
2023/07/13	4	16.74	3.2	16.84	16.70	0.8	1,575	0.05%
2023/07/12	4	16.84	2	16.95	16.90	2	1,568	0.13%
2023/07/11	3	17.10	0.2	17.20	17.10	2.8	1,545	0.18%
2023/07/10	22	17.36	22	17.26	17.30	0	1,534	0.00%
2023/07/07	4	17.51	13	17.53	17.55	-9	1,529	-0.59%
2023/07/06	24	18.66	22	18.55	18.55	2	1,457	0.14%
2023/07/05	16	18.88	27.1	18.94	18.85	-11.1	1,370	-0.81%
2023/07/04	0	0.00	3	18.52	18.55	-3	1,278	-0.23%
2023/07/03	0	0.00	1.3	18.39	18.35	-1.3	1,236	-0.10%
2023/06/30	1	18.10	2	18.23	18.25	-1	1,224	-0.08%
2023/06/29	0	0.00	8	18.10	18.05	-8	1,218	-0.66%
2023/06/28	0	0.00	0	18.15	18.00	0	1,222	0.00%
2023/06/27	3	18.12	3	18.10	18.00	0	1,227	0.00%
2023/06/26	2	18.30	0	0.00	18.25	2	1,214	0.16%
2023/06/21	20	18.47	22	18.47	18.50	-2	1,212	-0.16%
2023/06/20	1.2	18.30	0	0.00	18.25	1.2	1,181	0.10%
2023/06/19	4	18.36	0	0.00	18.35	4	1,202	0.33%
2023/06/16	7	18.25	16.3	18.21	18.35	-9.3	1,212	-0.77%
2023/06/15	3	18.22	9.2	18.20	18.25	-6.2	1,202	-0.52%
2023/06/14	20.6	18.15	21	18.32	18.30	-0.4	1,220	-0.04%
2023/06/13	0	0.00	11	17.90	17.85	-11	1,152	-0.95%
2023/06/09	0.2	17.85	1.1	17.90	17.85	-0.9	1,153	-0.08%
2023/06/08	5	17.89	2	17.85	17.80	3	1,167	0.26%
2023/06/07	4	17.90	4	18.00	17.90	0	1,197	0.00%
2023/06/05	0	0.00	3	18.02	17.95	-3	1,276	-0.24%
2023/06/02	12	17.60	17	17.72	17.70	-5	1,290	-0.39%
2023/06/01	5	17.71	5	17.70	17.70	0	1,319	0.00%
2023/05/31	7	17.64	0	0.00	17.65	7	1,395	0.50%
2023/05/30	2	17.70	0.6	17.77	17.70	1.5	1,412	0.10%
2023/05/29	8	17.84	4.2	17.90	17.75	3.8	1,434	0.26%
2023/05/26	6	17.52	0	0.00	17.55	6	1,506	0.40%
2023/05/25	5	17.59	3	17.50	17.50	2	1,654	0.12%
2023/05/23	1	17.55	9.1	17.53	17.55	-8.1	1,670	-0.48%
2023/05/18	2	17.70	0	0.00	17.65	2	1,697	0.12%
2023/05/17	0	0.00	0	17.40	17.45	0	1,690	0.00%
2023/05/16	0	0.00	1	17.35	17.35	-1	1,689	-0.06%
2023/05/10	3	17.20	1	17.30	17.30	2	1,776	0.11%
2023/05/09	10	17.20	0	0.00	17.20	10	1,795	0.56%
2023/05/08	1	17.35	0	0.00	17.35	1	1,812	0.06%
2023/05/05	2	17.35	0	0.00	17.35	2	1,895	0.11%
2023/05/04	0.2	17.45	0	0.00	17.45	0.2	2,097	0.01%
2023/05/03	1	17.50	0	0.00	17.50	1	2,119	0.05%
2023/05/02	1	17.50	0	0.00	17.60	1	2,143	0.05%
2023/04/28	1	17.55	0	0.00	17.50	1	2,180	0.05%
2023/04/27	2	17.40	0	0.00	17.40	2	2,179	0.09%
2023/04/26	2	17.25	1.2	17.27	17.35	0.8	2,180	0.04%
2023/04/25	24.1	17.53	18	17.31	17.25	6.1	2,183	0.28%
2023/04/24	7	17.75	7	17.70	17.70	0	2,173	0.00%
2023/04/21	12	17.81	13	17.78	17.65	-1	2,174	-0.05%
2023/04/20	5	18.00	0	0.00	17.90	5	2,181	0.23%
2023/04/19	5.3	18.19	0	0.00	18.05	5.3	2,202	0.24%
2023/04/18	1	18.55	3	18.55	18.40	-2	2,172	-0.09%
2023/04/17	3	18.53	0	0.00	18.50	3	2,164	0.14%
2023/04/14	0	0.00	0.8	18.75	18.60	-0.8	2,173	-0.04%
2023/04/13	15	18.83	0.8	18.80	18.75	14.3	2,174	0.66%
2023/04/12	0	0.00	9	18.92	18.95	-9	2,181	-0.41%
2023/04/11	11	18.75	8	18.75	18.70	3	2,193	0.14%
2023/04/10	12	18.86	10.8	18.80	18.75	1.2	2,272	0.05%
2023/04/06	0	0.00	0	18.65	18.70	0	2,377	0.00%
2023/03/31	9	18.76	9	18.80	18.80	0	2,378	0.00%
2023/03/30	0	18.70	0	0.00	18.65	0	2,381	0.00%
2023/03/29	1	18.50	0	18.40	18.40	1	2,382	0.04%
2023/03/28	0	18.90	3.2	18.68	18.60	-3.2	2,393	-0.13%
2023/03/27	0	18.90	2	18.85	18.90	-2	2,399	-0.08%
2023/03/24	7.1	18.91	7	18.91	18.90	0.1	2,411	0.00%
2023/03/23	9	18.83	6	18.85	18.85	3	2,404	0.12%
2023/03/22	21	19.04	21	18.90	18.90	0	2,514	0.00%
2023/03/21	19.1	18.91	24	18.91	18.90	-4.9	2,501	-0.19%
2023/03/20	4	18.71	0	0.00	18.75	4	2,493	0.16%
2023/03/17	8.2	18.59	3	18.62	18.75	5.2	2,500	0.21%
2023/03/16	20	18.29	26	18.06	18.10	-6	2,482	-0.24%
2023/03/15	8	18.58	8	18.40	18.40	0	2,485	0.00%
2023/03/14	17.2	18.38	12	18.30	18.30	5.2	2,503	0.21%
2023/03/13	6	18.26	2	18.20	18.45	4	2,523	0.16%
2023/03/10	5	18.57	2	18.55	18.55	3	2,519	0.12%
2023/03/09	19	19.04	26	18.92	18.90	-7	2,567	-0.27%
2023/03/08	9	18.94	16.4	18.92	18.90	-7.4	2,646	-0.28%
2023/03/06	14	18.91	21	18.78	18.75	-7	2,578	-0.27%
2023/03/03	23	18.66	29.5	18.72	18.70	-6.5	2,542	-0.26%
2023/03/02	6	18.48	44	18.50	18.50	-38	2,473	-1.54%
2023/03/01	43	18.27	0	0.00	18.40	43	2,456	1.75%
2023/02/24	39	18.59	33	18.44	18.45	6	2,439	0.25%
2023/02/23	24	18.49	33	18.62	18.80	-9	2,341	-0.39%
2023/02/22	4.5	17.82	5	17.85	17.85	-0.5	2,203	-0.02%
2023/02/21	12	18.16	10	18.10	18.10	2	2,206	0.09%
2023/02/20	17	18.07	15	18.17	18.15	2	2,224	0.09%
2023/02/16	4	17.80	0	0.00	17.80	4	2,274	0.18%
2023/02/15	0	0.00	2	17.75	17.65	-2	2,368	-0.08%
2023/02/14	5	17.75	0	0.00	17.80	5	2,387	0.21%
2023/02/10	0	0.00	4	17.80	17.60	-4	2,507	-0.16%
2023/02/09	1	18.05	1	18.00	17.95	0	2,568	0.00%
2023/02/08	11	18.23	9	18.20	18.25	2	2,557	0.08%
2023/02/07	1	18.00	1	18.00	18.00	0	2,521	0.00%
2023/02/06	1.1	17.86	1	18.00	17.85	0.1	2,516	0.00%
2023/02/03	14.1	18.20	8.2	18.21	18.10	5.9	2,512	0.23%
2023/02/02	13.3	18.21	14	18.21	18.45	-0.7	2,443	-0.03%
2023/02/01	4	17.36	1	17.35	17.35	3	2,258	0.13%
2023/01/31	3	17.25	0	0.00	17.30	3	2,247	0.13%
2023/01/30	5	17.10	0	0.00	17.15	5	2,226	0.22%
2023/01/17	1	16.65	0	0.00	16.70	1	2,192	0.05%
2023/01/16	12	16.50	12	16.57	16.60	0	2,206	0.00%
2023/01/13	0	0.00	6	16.70	16.50	-6	2,209	-0.27%
2023/01/11	2.3	16.92	2	16.90	16.90	0.3	2,217	0.01%
2023/01/10	20	16.96	21	16.90	16.90	-1	2,230	-0.04%
2023/01/09	19	16.93	19.5	16.86	16.85	-0.5	2,240	-0.02%
2023/01/06	12	16.55	14	16.58	16.55	-2	2,226	-0.09%
2023/01/05	17	16.66	15	16.53	16.50	2	2,262	0.09%
2023/01/04	19	16.46	15	16.54	16.60	4	2,282	0.18%
2023/01/03	14	16.26	14	16.20	16.20	0	2,273	0.00%
2022/12/30	10	16.42	15	16.26	16.25	-5	2,272	-0.22%
2022/12/29	1	16.25	0	0.00	16.25	1	2,268	0.04%
2022/12/28	10	16.81	0	0.00	16.60	10	2,261	0.44%
2022/12/27	14	16.28	21	16.59	16.80	-7	2,197	-0.32%
2022/12/26	6	16.00	6	15.95	15.90	0	2,089	0.00%
2022/12/23	2	15.85	0	0.00	15.95	2	2,111	0.09%
2022/12/22	1	16.10	0	0.00	16.10	1	2,121	0.05%
2022/12/16	2	16.55	0	0.00	16.60	2	2,147	0.09%
2022/12/15	1	16.85	0	0.00	16.90	1	2,136	0.05%
2022/12/14	10	17.24	10	16.90	17.05	0	2,130	0.00%
2022/12/13	0	0.00	0.5	16.60	16.60	-0.5	2,012	-0.02%
2022/12/09	0	16.80	0	0.00	16.70	0	2,017	0.00%
2022/12/08	0	0.00	0.1	16.61	16.45	-0.1	2,037	0.00%
2022/12/07	1	16.90	0	0.00	16.70	1	2,019	0.05%
2022/12/06	1	17.00	2.2	17.15	16.95	-1.2	2,003	-0.06%
2022/12/05	2	17.75	0	0.00	17.55	2	1,984	0.10%
2022/12/02	4	17.80	7	17.79	17.80	-3	1,973	-0.15%
2022/12/01	2	17.88	0	0.00	17.65	2	1,981	0.10%
2022/11/30	20	17.54	38	17.79	17.85	-18	1,926	-0.93%
2022/11/29	0	16.85	2	16.90	16.90	-2	1,819	-0.11%
2022/11/25	0.6	16.90	0	0.00	16.90	0.6	1,846	0.03%
2022/11/24	2	16.95	2.1	17.00	17.00	-0.1	1,848	-0.01%
2022/11/23	0	0.00	0.1	16.85	16.80	-0.1	1,849	-0.01%
2022/11/22	0	0.00	2.1	16.70	16.80	-2.1	1,867	-0.11%
2022/11/21	1	16.80	1	16.80	16.75	0	1,881	0.00%
2022/11/18	2	17.10	0	0.00	16.85	2	1,908	0.10%
2022/11/17	5	16.89	11	16.96	17.10	-6	2,012	-0.30%
2022/11/16	11	17.01	12.4	17.06	16.95	-1.4	2,135	-0.07%
2022/11/15	10	17.10	2	17.20	17.15	8	2,192	0.36%
2022/11/14	1	16.50	4	16.80	16.80	-3	2,184	-0.14%
2022/11/11	16	16.99	13	16.84	16.65	3	2,209	0.14%
2022/11/10	1	16.25	4	16.43	16.50	-3	2,179	-0.14%
2022/11/09	0.2	16.50	10	16.40	16.40	-9.9	2,258	-0.44%
2022/11/08	4	16.10	54.1	16.29	16.05	-50.1	2,340	-2.14%
2022/11/07	20	16.00	2	16.05	16.25	18	2,359	0.76%
2022/11/04	2	15.55	7	15.68	15.75	-5	2,371	-0.21%
2022/11/03	1	15.30	1	15.40	15.40	0	2,441	0.00%
2022/11/01	0	15.46	1	15.35	15.50	-1	2,446	-0.04%
2022/10/31	0	0.00	3	15.35	15.20	-3	2,460	-0.12%
2022/10/28	10.3	15.12	16	14.95	14.95	-5.7	2,460	-0.23%
2022/10/27	11.1	15.13	11	15.22	15.20	0.1	2,455	0.00%
2022/10/26	12	15.13	11	15.06	14.95	1	2,461	0.04%
2022/10/25	2	15.15	3.2	15.05	15.05	-1.2	2,467	-0.05%
2022/10/24	38	15.47	1	15.20	15.20	37	2,475	1.49%
2022/10/20	14	15.16	42	15.20	15.20	-28	2,493	-1.12%
2022/10/19	29	15.84	24	15.60	15.55	5	2,502	0.20%
2022/10/18	38	15.69	8	15.70	15.75	30	2,506	1.20%
2022/10/17	20	15.03	20	15.21	15.45	0	2,509	0.00%
2022/10/14	4	15.55	2	15.55	15.55	2	2,555	0.08%
2022/10/13	0	0.00	6	15.80	14.85	-6	2,557	-0.23%
2022/10/12	8.5	15.91	9	15.94	15.70	-0.5	2,536	-0.02%
2022/10/11	2	16.18	3	16.30	16.15	-1	2,555	-0.04%
2022/10/07	9	17.18	8	17.10	17.10	1	2,569	0.04%
2022/10/06	6	17.27	6	17.35	17.35	0	2,584	0.00%
2022/10/05	9	17.43	10	17.29	17.35	-1	2,606	-0.04%
2022/10/04	8	17.05	10	17.22	17.20	-2	2,616	-0.08%
2022/10/03	19	16.59	17	16.74	16.65	2	2,608	0.08%
2022/09/30	15	16.32	18	16.56	16.80	-3	2,643	-0.11%
2022/09/29	17	16.91	14	16.86	16.80	3	2,669	0.11%
2022/09/28	32.4	17.01	38.2	17.09	16.60	-5.8	2,681	-0.22%
2022/09/27	14	17.48	21	17.49	17.60	-7	2,671	-0.26%
2022/09/26	16	17.91	22	17.66	17.70	-6	2,700	-0.22%
2022/09/23	9	18.23	9	18.38	18.30	0	2,734	0.00%
2022/09/22	5	18.27	5	18.30	18.30	0	2,782	0.00%
2022/09/21	5	18.60	4	18.50	18.40	1	2,787	0.04%
2022/09/20	6	18.80	6	18.80	18.75	0	2,800	0.00%
2022/09/19	8.2	18.85	8	18.73	18.65	0.2	2,821	0.01%
2022/09/16	13	18.93	0	0.00	18.90	13	2,833	0.46%
2022/09/15	27	19.32	27	19.51	19.35	0	2,863	0.00%
2022/09/14	5	18.82	7	18.73	18.85	-2	2,857	-0.07%
2022/09/13	15.5	19.13	8	19.04	19.00	7.5	2,875	0.26%
2022/09/12	9	18.94	8	19.06	19.00	1	2,923	0.03%
2022/09/08	1	18.60	0	0.00	18.60	1	2,948	0.03%
2022/09/07	3	18.52	8	18.50	18.45	-5	2,957	-0.17%
2022/09/06	8	19.21	11	19.18	18.85	-3	2,947	-0.10%
2022/09/05	4	19.48	7	19.39	19.30	-3	2,946	-0.10%
2022/09/02	1	19.95	1	20.00	19.90	0	2,952	0.00%
2022/09/01	1	20.05	0	0.00	20.10	1	2,954	0.03%
2022/08/31	11	20.15	9	20.15	20.15	2	2,949	0.07%
2022/08/29	8	20.00	6	20.05	20.00	2	2,947	0.07%
2022/08/26	1	20.75	3.1	20.69	20.65	-2.1	2,951	-0.07%
2022/08/25	15	20.55	12	20.55	20.55	3	2,941	0.10%
2022/08/24	52	20.90	17	20.48	20.45	35	2,934	1.19%
2022/08/23	17	23.73	13	23.78	23.70	4	2,825	0.14%
2022/08/22	21	23.83	18.1	23.87	23.90	2.9	2,700	0.11%
2022/08/19	28	23.63	8	23.66	23.70	20	2,623	0.76%
2022/08/18	22	23.41	18.1	23.48	23.50	3.9	2,578	0.15%
2022/08/17	8	23.29	14	23.36	23.35	-6	2,544	-0.24%
2022/08/16	33	22.87	29	23.06	23.05	4	2,493	0.16%
2022/08/15	54	22.76	46	22.85	22.95	8	2,403	0.33%
2022/08/12	8	21.28	23	21.60	21.80	-15	2,242	-0.67%
2022/08/11	18	21.26	10	21.40	21.20	8	2,207	0.36%
2022/08/10	15	20.52	26	20.54	20.80	-11	2,152	-0.51%
2022/08/09	5	20.20	3	20.05	20.05	2	2,098	0.10%
2022/08/08	0	0.00	1.4	19.83	19.90	-1.4	2,104	-0.07%
2022/08/05	1	19.65	5	19.80	19.90	-4	2,122	-0.19%
2022/08/04	5	19.19	5	19.10	19.30	0	2,122	0.00%
2022/08/03	1	19.50	4	19.40	19.35	-3	2,125	-0.14%
2022/08/02	5	19.56	3	19.50	19.55	2	2,134	0.09%
2022/08/01	0.2	19.85	0	0.00	19.95	0.2	2,140	0.01%
2022/07/29	3	19.75	0	0.00	19.80	3	2,147	0.14%
2022/07/28	1	19.40	1	19.65	19.40	0	2,167	0.00%
2022/07/26	20	19.62	111	19.51	19.45	-91	2,161	-4.21%	大賣/
2022/07/25	3	19.88	1	20.05	20.00	2	2,177	0.09%
2022/07/22	3	20.12	0.2	20.20	20.10	2.8	2,339	0.12%
2022/07/21	2	20.35	8	20.33	20.30	-6	2,374	-0.25%
2022/07/20	5	19.82	0	0.00	19.75	5	2,325	0.21%
2022/07/19	10	19.54	2	19.58	19.70	8	2,362	0.34%
2022/07/18	2	19.65	5.3	19.74	19.70	-3.3	2,354	-0.14%
2022/07/15	0	0.00	2	19.28	19.20	-2	2,321	-0.09%
2022/07/14	1.3	18.38	1	18.90	18.90	0.3	2,305	0.01%
2022/07/12	5	18.23	0	0.00	17.90	5	2,284	0.22%
2022/07/11	2	18.90	0	0.00	19.10	2	2,268	0.09%
2022/07/08	0	0.00	7	19.16	19.25	-7	2,266	-0.31%
2022/07/07	5	18.79	5	18.84	18.85	0	2,253	0.00%
2022/07/06	9	18.38	3	17.90	18.00	6	2,235	0.27%
2022/07/05	4	18.41	1	18.30	18.60	3	2,251	0.13%
2022/07/04	1	18.00	0	0.00	18.00	1	2,235	0.04%
2022/07/01	11	18.69	5	18.94	18.30	6	2,228	0.27%
2022/06/30	11	19.57	0	0.00	19.20	11	2,182	0.50%
2022/06/28	2	20.53	0	0.00	20.40	2	2,147	0.09%
2022/06/27	1	20.70	0	0.00	20.85	1	2,160	0.05%
2022/06/24	3	20.57	0	0.00	20.30	3	2,159	0.14%
2022/06/23	11	20.35	5	20.41	20.45	6	2,159	0.28%
2022/06/22	4	21.36	1	21.15	21.15	3	2,131	0.14%
2022/06/21	1	21.30	0	0.00	21.90	1	2,141	0.05%
2022/06/20	18	21.54	31	21.35	21.10	-13	2,186	-0.59%
2022/06/17	12	22.05	4	22.05	21.85	8	2,188	0.37%
2022/06/16	12	23.04	12	22.60	22.40	0	2,273	0.00%
2022/06/15	2	22.75	2	22.65	22.80	0	2,310	0.00%
2022/06/14	3	22.67	1.1	22.65	22.75	1.9	2,381	0.08%
2022/06/13	2	23.05	1	23.00	22.95	1	2,416	0.04%
2022/06/10	4	23.33	12	23.53	23.55	-8	2,457	-0.33%
2022/06/09	14	23.43	17	23.43	23.40	-3	2,624	-0.11%
2022/06/08	11	23.56	8	23.45	23.45	3	2,771	0.11%
2022/06/07	8	23.41	8.1	23.45	23.40	-0.1	2,795	0.00%
2022/06/06	12	23.35	13	23.50	23.50	-1	2,853	-0.04%
2022/06/01	4	23.40	10	23.40	23.40	-6	2,941	-0.20%
2022/05/30	10	23.10	2	23.15	23.10	8	2,971	0.27%
2022/05/27	3	22.90	0	0.00	22.85	3	3,005	0.10%
2022/05/26	2	22.85	0	0.00	22.85	2	3,070	0.07%
2022/05/25	3.2	23.00	2	22.95	22.95	1.2	3,111	0.04%
2022/05/24	8	23.35	10	23.04	22.95	-2	3,177	-0.06%
2022/05/23	11	23.40	11	23.33	23.25	0	3,180	0.00%
2022/05/20	3	23.32	2	23.30	23.35	1	3,205	0.03%
2022/05/19	9	23.07	2	23.15	23.45	7	3,219	0.22%
2022/05/18	9	23.39	21	23.47	23.40	-12	3,233	-0.37%
2022/05/17	10	22.73	16	23.03	23.05	-6	3,238	-0.19%
2022/05/16	17	22.73	22	22.55	22.50	-5	3,251	-0.15%
2022/05/13	8.4	22.23	9	22.32	22.35	-0.6	3,274	-0.02%
2022/05/12	12	22.42	12	22.18	21.95	0	3,316	0.00%
2022/05/11	13.1	22.67	15	22.62	22.55	-1.9	3,308	-0.06%
2022/05/10	3	22.23	2	22.15	22.65	1	3,336	0.03%
2022/05/09	17	22.50	19	22.52	22.25	-2	3,398	-0.06%
2022/05/06	5	22.58	5	22.58	22.90	0	3,453	0.00%
2022/05/05	11	23.04	19	22.97	22.95	-8	3,498	-0.23%
2022/05/04	6	22.42	7	22.47	22.55	-1	3,571	-0.03%
2022/05/03	10	22.30	6	22.31	22.20	4	3,606	0.11%
2022/04/29	12	22.73	7	22.46	22.40	5	3,637	0.14%
2022/04/28	55	22.53	57	22.61	22.45	-2	3,647	-0.05%
2022/04/27	10	21.35	4	21.25	21.65	6	3,490	0.17%
2022/04/26	13	21.97	0	0.00	22.00	13	3,466	0.38%
2022/04/25	39.1	22.21	9	22.13	22.05	30.1	3,516	0.86%
2022/04/22	2	23.15	1	23.20	23.15	1	3,589	0.03%
2022/04/21	0	0.00	1.1	23.52	23.60	-1.1	3,624	-0.03%
2022/04/20	7	23.41	8	23.38	23.50	-1	3,669	-0.03%
2022/04/19	2	23.23	1	23.55	23.25	1	3,702	0.03%
2022/04/18	0	0.00	17	23.13	23.25	-17	3,769	-0.45%
2022/04/15	17	23.29	13	23.24	23.25	4	3,809	0.11%
2022/04/14	17	23.69	19	23.60	23.60	-2	3,921	-0.05%
2022/04/13	8	23.23	12	23.57	23.65	-4	3,976	-0.10%
2022/04/12	15	23.00	14	22.89	22.90	1	4,020	0.02%
2022/04/11	16	23.20	6	22.90	22.90	10	4,088	0.24%
2022/04/08	6	23.47	9	23.60	23.60	-3	4,183	-0.07%
2022/04/07	13	23.58	14	23.42	23.35	-1	4,381	-0.02%
2022/04/01	5	23.90	10.5	24.01	24.05	-5.5	4,544	-0.12%
2022/03/31	8.1	24.18	0	0.00	24.10	8.1	4,612	0.18%
2022/03/30	11	24.42	7	24.35	24.35	4	4,684	0.09%
2022/03/29	0	0.00	2	24.25	24.30	-2	4,707	-0.04%
2022/03/28	1	23.95	6	24.17	24.20	-5	4,746	-0.11%
2022/03/25	15	24.21	12.1	24.13	24.10	2.9	4,776	0.06%
2022/03/24	9	24.09	16.1	24.13	24.30	-7.1	4,797	-0.15%
2022/03/23	19.2	24.40	18	24.37	24.35	1.2	4,820	0.02%
2022/03/22	12	24.18	25	24.31	24.35	-13	4,868	-0.27%
2022/03/21	12	24.24	17	24.25	24.15	-5	4,892	-0.10%
2022/03/18	14	23.96	29	24.02	24.05	-15	4,873	-0.31%
2022/03/17	23	23.97	31	23.93	23.90	-8	4,886	-0.16%
2022/03/16	18	23.61	8	23.58	23.60	10	4,945	0.20%
2022/03/15	7	23.45	7	23.35	23.35	0	5,048	0.00%
2022/03/14	21.2	23.86	30	23.91	24.00	-8.8	5,213	-0.17%
2022/03/11	36	23.13	35	23.25	23.40	1	5,234	0.02%
2022/03/10	6	22.57	9	22.57	22.55	-3	5,241	-0.06%
2022/03/09	19	21.74	19	21.97	22.10	0	5,490	0.00%
2022/03/08	20.3	21.53	10.3	21.49	21.30	10	6,100	0.16%
2022/03/07	23	22.30	1	22.25	22.20	22	6,536	0.34%
2022/03/04	2	23.20	8	23.16	23.00	-6	6,816	-0.09%
2022/03/03	12	23.43	13	23.30	23.30	-1	6,976	-0.01%
2022/03/02	4	23.05	8	23.16	23.20	-4	7,202	-0.06%
2022/03/01	4	22.66	3	23.02	23.10	1	7,282	0.01%
2022/02/25	14	22.31	14	22.20	22.15	0	7,324	0.00%
2022/02/24	56.2	22.23	60.2	22.14	21.95	-4	7,603	-0.05%
2022/02/23	0.1	22.90	2	22.80	22.90	-1.9	7,994	-0.02%
2022/02/22	3	22.75	4	22.70	22.75	-1	9,730	-0.01%
2022/02/21	2	23.10	2	23.20	23.25	0	9,920	0.00%
2022/02/18	6.2	23.03	1	23.15	23.20	5.2	10,370	0.05%
2022/02/17	7	23.43	8	23.33	23.30	-1	10,630	-0.01%
2022/02/16	2	23.35	18	23.42	23.35	-16	10,815	-0.15%
2022/02/15	8	22.94	10.7	23.08	22.95	-2.7	11,058	-0.02%
2022/02/14	36	22.97	6	22.98	22.80	30	11,312	0.27%
2022/02/11	3	23.80	6	23.71	23.80	-3	11,390	-0.03%
2022/02/10	26	24.03	44	23.94	23.85	-18	11,848	-0.15%
2022/02/09	67	23.89	71	23.95	23.95	-4	12,061	-0.03%
2022/02/08	20	23.21	16	23.31	23.35	4	12,303	0.03%
2022/02/07	5	22.38	0	0.00	22.80	5	12,341	0.04%
2022/01/26	27.6	22.29	33	22.36	22.35	-5.4	12,459	-0.04%
2022/01/25	12	22.88	2	22.93	22.80	10	12,781	0.08%
2022/01/24	17	23.21	10.1	23.18	23.20	6.9	12,900	0.05%
2022/01/21	23	23.89	13	23.87	23.75	10	12,988	0.08%
2022/01/20	10	24.21	17.1	24.18	24.30	-7.1	13,139	-0.05%
2022/01/19	5	24.16	22	24.19	24.15	-17	13,346	-0.13%
2022/01/18	12	24.78	21	24.68	24.50	-9	13,490	-0.07%
2022/01/17	42	24.60	31	24.67	24.70	11	13,597	0.08%
2022/01/14	18	24.23	13	23.95	24.05	5	13,645	0.04%
2022/01/13	21	24.16	18	24.26	24.35	3	13,738	0.02%
2022/01/12	21	23.97	16.1	23.91	23.90	4.9	13,806	0.04%
2022/01/11	13	24.01	20	23.97	23.85	-7	13,874	-0.05%
2022/01/10	22	24.32	60	24.30	24.20	-38	13,892	-0.27%
2022/01/07	38.1	24.75	38	24.69	24.45	0.1	14,101	0.00%
2022/01/06	26	24.88	9	24.87	24.90	17	14,100	0.12%
2022/01/05	26	25.30	22.4	25.25	25.20	3.6	14,173	0.03%
2022/01/04	22	25.48	37	25.43	25.30	-15	14,227	-0.11%
2022/01/03	31.6	26.02	19	25.85	25.75	12.6	14,271	0.09%
2021/12/30	66	26.18	61.6	26.24	26.30	4.4	14,351	0.03%
2021/12/29	2	25.90	11.2	25.93	25.90	-9.2	14,346	-0.06%
2021/12/28	20	26.09	30.9	25.88	25.80	-10.9	14,537	-0.07%
2021/12/27	13	25.62	14	25.78	25.80	-1	14,593	-0.01%
2021/12/24	11	25.62	11	25.67	25.50	0	14,676	0.00%
2021/12/23	22	25.50	29	25.49	25.50	-7	14,750	-0.05%
2021/12/22	51	25.48	69	25.33	25.25	-18	14,909	-0.12%
2021/12/21	14	25.30	9	25.33	25.20	5	14,934	0.03%
2021/12/20	26	25.10	51	25.25	25.10	-25	14,974	-0.17%
2021/12/17	33.2	25.27	50	25.20	25.20	-16.8	15,111	-0.11%
2021/12/16	32	25.83	27	25.62	25.60	5	15,187	0.03%
2021/12/15	16	25.43	17	25.60	25.55	-1	15,263	-0.01%
2021/12/14	24.7	25.27	25	25.15	25.20	-0.3	15,406	0.00%
2021/12/13	13	25.76	19	25.73	25.70	-6	15,642	-0.04%
2021/12/10	32	25.71	45.6	25.61	25.55	-13.6	15,772	-0.09%
2021/12/09	63	26.19	82	26.16	26.05	-19	15,881	-0.12%
2021/12/08	25	26.56	62	26.69	26.25	-37	16,054	-0.23%
2021/12/07	42	26.27	27.7	26.20	26.25	14.3	16,466	0.09%
2021/12/06	47	26.53	77.1	26.59	26.65	-30.1	17,210	-0.17%
2021/12/03	94	26.63	216.3	26.79	26.75	-122.3	17,898	-0.68%	大賣/鉅額交易
2021/12/02	140.8	26.68	48.5	26.60	26.05	92.3	18,893	0.49%	大買/
2021/12/01	219.2	26.48	96	26.45	26.85	123.2	21,956	0.56%	大買/鉅額交易
2021/11/30	74.1	25.89	60.3	25.93	25.75	13.8	23,630	0.06%
2021/11/29	50	24.54	46.2	24.63	24.85	3.8	24,182	0.02%
2021/11/26	40	25.62	49	25.82	25.20	-9	24,439	-0.04%
2021/11/25	22.1	25.79	26.1	25.80	25.55	-4	24,500	-0.02%
2021/11/24	37	25.51	42.2	25.60	25.70	-5.2	24,757	-0.02%
2021/11/23	127.5	25.73	98	25.63	25.55	29.5	24,868	0.12%	大買/
2021/11/22	133	26.42	50	26.28	26.00	83	25,040	0.33%	大買/
2021/11/19	369.2	27.25	430.3	27.49	26.60	-61.1	25,143	-0.24%	大買/大賣/
2021/11/18	66	26.20	79	26.11	26.00	-13	23,899	-0.05%
2021/11/17	104	26.39	125.2	26.46	26.60	-21.2	24,198	-0.09%	大買/大賣/
2021/11/16	115	25.87	110.3	25.85	25.75	4.7	23,951	0.02%	大買/大賣/
2021/11/15	90	25.52	56.1	25.57	25.50	33.9	23,867	0.14%
2021/11/12	68	25.22	33	25.26	25.00	35	24,105	0.15%
2021/11/11	105	25.08	86	25.50	25.45	19	24,211	0.08%	大買/
2021/11/10	49	24.89	19	24.89	24.85	30	24,325	0.12%
2021/11/09	118	25.72	105	25.63	25.25	13	24,701	0.05%	大買/大賣/
2021/11/08	95	25.33	67	25.36	25.40	28	24,982	0.11%
2021/11/05	135	25.26	91.9	25.21	25.25	43.1	25,683	0.17%	大買/
2021/11/04	35	24.62	25.1	24.63	24.45	9.9	26,515	0.04%
2021/11/03	22	24.39	34.6	24.46	24.55	-12.6	27,576	-0.05%
2021/11/02	55.9	24.96	54.8	24.88	24.30	1.1	28,902	0.00%
2021/11/01	21	24.35	58.2	24.31	24.45	-37.2	31,450	-0.12%
2021/10/29	55	24.05	53.2	24.20	23.90	1.8	33,638	0.01%
2021/10/28	48.2	24.36	27.3	24.45	24.25	20.9	34,847	0.06%
2021/10/27	68	24.67	40	24.62	24.85	28	35,551	0.08%
2021/10/26	29.5	24.53	23	24.53	24.20	6.5	37,758	0.02%
2021/10/25	42	23.94	37.1	24.13	24.35	4.9	38,110	0.01%
2021/10/22	40	24.15	60.3	24.23	24.40	-20.3	38,221	-0.05%
2021/10/21	39.3	24.07	33	24.25	23.85	6.3	38,369	0.02%
2021/10/20	20	24.07	11	24.26	24.05	9	38,612	0.02%
2021/10/19	11	24.02	41.2	23.93	24.05	-30.2	38,817	-0.08%
2021/10/18	42	23.78	31.2	23.71	23.60	10.8	39,240	0.03%
2021/10/15	40	24.00	55.2	24.02	23.85	-15.2	39,725	-0.04%
2021/10/14	15.5	23.02	30.2	23.11	23.15	-14.7	39,654	-0.04%
2021/10/13	45.2	23.01	27.5	23.24	22.80	17.7	39,685	0.04%
2021/10/12	29.1	23.61	28.2	23.72	23.65	0.8	39,739	0.00%
2021/10/08	39.1	24.62	22.2	24.45	24.25	16.9	39,992	0.04%
2021/10/07	19.6	24.85	12.5	24.73	24.65	7.1	40,374	0.02%
2021/10/06	45.9	24.22	22.2	24.00	24.10	23.7	41,904	0.06%
2021/10/05	38	23.28	50.2	23.37	24.00	-12.2	43,296	-0.03%
2021/10/04	26.3	23.88	28	23.44	23.00	-1.7	43,223	0.00%
2021/10/01	40.1	24.58	31.1	24.38	24.10	9	43,315	0.02%
2021/09/30	23	24.98	32.1	25.07	25.30	-9.1	43,355	-0.02%
2021/09/29	35	25.11	88.2	25.37	24.90	-53.2	43,544	-0.12%
2021/09/28	20	26.26	10	26.10	26.05	10	44,063	0.02%
2021/09/27	49	26.81	19	26.93	26.50	30	44,114	0.07%
2021/09/24	78.1	26.79	33.5	26.78	26.80	44.6	44,145	0.10%
2021/09/23	26	26.46	37	26.45	26.25	-11	44,083	-0.02%
2021/09/22	51	26.11	48.6	26.09	26.05	2.4	44,133	0.01%
2021/09/17	54	26.79	52	26.83	27.00	2	44,073	0.00%
2021/09/16	72	27.23	65	27.14	26.80	7	43,959	0.02%
2021/09/15	72	27.10	49	26.96	26.85	23	43,793	0.05%
2021/09/14	49.1	27.33	48	27.36	27.15	1.1	43,716	0.00%
2021/09/13	47	27.51	50	27.44	27.30	-3	43,573	-0.01%
2021/09/10	119.1	27.94	168	28.00	27.95	-48.9	43,362	-0.11%	大買/大賣/
2021/09/09	188.6	27.93	199	27.93	27.75	-10.4	42,888	-0.02%	大買/大賣/
2021/09/08	161.1	27.59	197	27.45	27.05	-35.9	42,075	-0.09%	大買/大賣/
2021/09/07	338.5	28.85	225	28.84	28.40	113.5	41,379	0.27%	大買/大賣/鉅額交易
2021/09/06	1,039	29.57	1,047.1	29.43	30.20	-8.1	40,346	-0.02%	大買/大賣/
2021/09/03	415.8	28.29	464	28.33	28.80	-48.2	36,730	-0.13%	大買/大賣/
2021/09/02	200.4	27.54	173	27.39	26.20	27.4	34,741	0.08%	大買/大賣/
2021/09/01	81.4	26.56	62	26.60	27.05	19.4	34,525	0.06%
2021/08/31	99.3	25.66	83	25.68	25.70	16.3	34,291	0.05%
2021/08/30	44	27.68	47	27.66	27.80	-3	34,118	-0.01%
2021/08/27	42	27.10	18	27.19	27.35	24	33,923	0.07%
2021/08/26	163	27.81	198.1	27.52	27.20	-35.1	34,011	-0.10%	大買/大賣/
2021/08/25	172	27.33	192	27.26	27.00	-20	33,962	-0.06%	大買/大賣/
2021/08/24	85	26.96	74	26.79	26.65	11	33,608	0.03%
2021/08/23	150	26.50	145.2	26.48	26.95	4.8	33,387	0.01%	大買/大賣/
2021/08/20	35	24.86	40	24.89	24.80	-5	33,119	-0.02%
2021/08/19	30	24.95	31	24.94	24.60	-1	33,003	0.00%
2021/08/18	72	24.83	103	24.81	25.70	-31	33,223	-0.09%	大賣/
2021/08/17	109.2	25.17	120.1	24.89	24.10	-10.9	33,752	-0.03%	大買/大賣/
2021/08/16	142.1	25.10	197	24.96	24.90	-54.9	33,505	-0.16%	大買/大賣/
2021/08/13	91	26.10	263	25.70	25.55	-172	33,200	-0.52%	大賣/鉅額交易
2021/08/12	449.5	27.03	322	27.18	26.90	127.5	32,832	0.39%	大買/大賣/鉅額交易
2021/08/11	282.2	27.57	226	27.22	26.50	56.2	32,317	0.17%	大買/大賣/
2021/08/10	363.3	28.23	293.1	27.91	28.10	70.2	31,599	0.22%	大買/大賣/
2021/08/09	338.1	29.72	491	29.58	29.35	-152.9	30,664	-0.50%	大買/大賣/鉅額交易
2021/08/06	529.7	29.96	361.2	30.03	29.25	168.4	29,741	0.57%	大買/大賣/鉅額交易
2021/08/05	802.8	30.39	820.2	30.56	30.65	-17.4	28,528	-0.06%	大買/大賣/
2021/08/04	868.2	28.43	806.9	28.57	29.00	61.4	26,027	0.24%	大買/大賣/
2021/08/03	203.8	26.71	315	26.68	27.75	-111.2	23,989	-0.46%	大買/大賣/鉅額交易
2021/08/02	249.1	25.86	166	25.73	25.50	83.1	22,932	0.36%	大買/大賣/
2021/07/30	334.8	25.92	479.3	26.27	25.60	-144.6	22,352	-0.65%	大買/大賣/鉅額交易
2021/07/29	155	24.49	115	24.63	24.65	40	20,122	0.20%	大買/大賣/
2021/07/28	39	23.52	66	23.16	23.50	-27	19,872	-0.14%
2021/07/27	118	24.79	51.5	24.72	24.55	66.5	20,121	0.33%	大買/
2021/07/26	55	24.71	103	24.75	24.95	-48	20,232	-0.24%	大賣/
2021/07/23	77	24.41	66	24.29	24.15	11	20,526	0.05%
2021/07/22	76	24.35	91.5	24.36	24.35	-15.5	21,128	-0.07%
2021/07/21	164	23.61	81	23.84	23.80	83	22,342	0.37%	大買/
2021/07/20	49	22.86	63	22.94	22.70	-14	22,607	-0.06%
2021/07/19	20.5	23.50	21	23.46	23.45	-0.5	23,761	0.00%
2021/07/16	88	23.73	44	23.73	24.00	44	24,118	0.18%
2021/07/15	60	23.74	96	23.72	24.20	-36	24,197	-0.15%
2021/07/14	115.6	23.94	198	23.54	23.35	-82.4	24,228	-0.34%	大買/大賣/
2021/07/13	403.1	25.44	338.4	25.39	24.50	64.7	24,184	0.27%	大買/大賣/
2021/07/12	248.6	23.89	255.3	24.05	24.65	-6.7	22,801	-0.03%	大買/大賣/
2021/07/09	26	22.36	32	22.57	22.45	-6	21,461	-0.03%
2021/07/08	67	22.62	51	22.61	22.50	16	21,806	0.07%
2021/07/07	48	22.32	46	22.32	22.30	2	22,353	0.01%
2021/07/06	98	22.27	53	22.16	22.15	45	22,663	0.20%
2021/07/05	166	22.33	155	22.40	22.90	11	22,708	0.05%	大買/大賣/
2021/07/02	14	21.56	2	21.33	21.55	12	22,481	0.05%
2021/07/01	30.1	21.45	25	21.19	21.15	5.1	22,737	0.02%
2021/06/30	14	21.51	20	21.52	21.55	-6	23,033	-0.03%
2021/06/29	48	21.80	32	21.52	21.30	16	23,082	0.07%
2021/06/28	26	21.66	33	21.70	21.75	-7	23,092	-0.03%
2021/06/25	16	21.73	14	21.52	21.45	2	23,186	0.01%
2021/06/24	48.1	21.52	20	21.71	21.55	28.1	23,252	0.12%
2021/06/23	16	21.08	25	21.35	21.30	-9	23,282	-0.04%
2021/06/22	11	20.87	27	20.84	20.85	-16	23,386	-0.07%
2021/06/21	20	20.79	40.8	20.74	20.65	-20.8	23,434	-0.09%
2021/06/18	44.1	21.66	9	21.62	21.40	35.1	24,068	0.15%
2021/06/17	11	21.60	19	21.65	21.90	-8	24,802	-0.03%
2021/06/16	41	21.62	23	21.27	21.25	18	25,304	0.07%
2021/06/15	64	22.05	61	22.07	21.95	3	26,279	0.01%
2021/06/11	34	21.86	32	21.78	21.70	2	26,200	0.01%
2021/06/10	56	21.80	53	21.77	21.75	3	26,202	0.01%
2021/06/09	205	21.99	175	21.93	21.95	30	26,084	0.12%	大買/大賣/
2021/06/08	28	21.30	29	21.48	21.65	-1	25,538	0.00%
2021/06/07	33	21.11	28	21.06	21.05	5	25,482	0.02%
2021/06/04	34	21.41	15	21.13	21.10	19	25,388	0.07%
2021/06/03	56	21.62	46	21.82	21.90	10	25,315	0.04%
2021/06/02	56	21.71	45	21.68	21.50	11	25,091	0.04%
2021/06/01	60	21.43	70	21.56	21.45	-10	24,765	-0.04%
2021/05/31	39	21.43	43	21.44	21.20	-4	24,673	-0.02%
2021/05/28	49	21.19	54	21.23	21.15	-5	24,555	-0.02%
2021/05/27	43	20.69	34	20.63	20.80	9	24,655	0.04%
2021/05/26	81	20.89	33	20.94	20.75	48	24,700	0.19%
2021/05/25	144.1	21.08	196	21.25	21.50	-51.9	24,384	-0.21%	大買/大賣/
2021/05/24	17	19.47	31	19.46	19.70	-14	23,592	-0.06%
2021/05/21	41	19.21	31	19.07	19.10	10	23,619	0.04%
2021/05/20	45	19.36	37	19.08	18.90	8	23,705	0.03%
2021/05/19	110	19.32	119	19.33	19.55	-9	23,679	-0.04%	大買/大賣/
2021/05/18	22	18.47	50	18.57	18.75	-28	23,624	-0.12%
2021/05/17	43	17.44	18	18.01	17.05	25	23,690	0.11%
2021/05/14	54	19.41	19	18.92	18.70	35	23,551	0.15%
2021/05/13	45.2	18.81	77	18.06	19.00	-31.8	23,366	-0.14%
2021/05/12	88.3	19.14	174	19.37	18.90	-85.7	23,170	-0.37%	大賣/
2021/05/11	100.1	20.76	41	21.02	20.80	59.1	22,941	0.26%
2021/05/10	60.1	22.42	7	22.45	22.25	53.1	22,796	0.23%
2021/05/07	134	22.95	136	23.00	23.25	-2	22,644	-0.01%	大買/大賣/
2021/05/06	32	22.32	33	22.30	22.15	-1	22,446	0.00%
2021/05/05	31	22.70	25.8	22.65	22.00	5.2	22,372	0.02%
2021/05/04	47	22.62	34.6	22.47	22.50	12.4	22,259	0.06%
2021/05/03	59	23.95	85.1	23.94	23.30	-26.1	21,948	-0.12%
2021/04/29	100.3	25.81	64	25.60	25.30	36.3	22,047	0.16%
2021/04/28	247.1	26.30	262.6	26.34	26.70	-15.4	21,976	-0.07%	大買/大賣/
2021/04/27	958.5	25.69	865.8	25.97	26.00	92.7	22,434	0.41%	大買/大賣/
2021/04/26	95	24.57	120	24.76	24.80	-25	21,944	-0.11%	大賣/
2021/04/23	96	22.13	196.3	22.02	22.55	-100.3	21,284	-0.47%	大賣/
2021/04/22	92	21.20	47.8	21.27	20.50	44.2	20,128	0.22%
2021/04/21	83.8	21.01	44	21.24	20.90	39.8	19,705	0.20%
2021/04/20	61	21.30	64	21.27	21.20	-3	19,587	-0.02%
2021/04/19	42	20.75	94	20.81	21.00	-52	19,504	-0.27%
2021/04/16	58.3	20.46	78.3	20.40	20.55	-20	19,257	-0.10%
2021/04/15	8	19.89	31	19.79	20.10	-23	19,080	-0.12%
2021/04/14	69	19.97	69	19.72	19.80	0	18,920	0.00%
2021/04/13	189.3	21.14	115	21.36	20.30	74.3	18,627	0.40%	大買/大賣/
2021/04/12	38.2	20.67	81	20.86	20.60	-42.8	17,965	-0.24%
2021/04/09	64	20.22	100	20.14	20.05	-36	17,702	-0.20%
2021/04/08	74	19.67	91	19.84	19.95	-17	17,572	-0.10%
2021/04/07	127	19.45	77	19.34	19.25	50	17,205	0.29%	大買/
2021/04/06	53	19.02	65	19.04	19.10	-12	17,117	-0.07%
2021/04/01	53	18.68	33	18.64	18.55	20	17,121	0.12%
2021/03/31	43	18.67	22	18.69	18.65	21	17,081	0.12%
2021/03/30	59	18.56	33	18.65	18.65	26	17,135	0.15%
2021/03/29	28	18.42	22	18.41	18.35	6	17,362	0.03%
2021/03/26	59	18.47	103	18.48	18.35	-44	17,325	-0.25%	大賣/
2021/03/25	58	18.33	57	18.24	18.20	1	17,241	0.01%
2021/03/24	23.4	18.33	32	18.33	18.30	-8.6	17,159	-0.05%
2021/03/23	112	18.63	96	18.46	18.45	16	17,149	0.09%	大買/
2021/03/22	149	18.83	171.1	18.87	18.90	-22.1	16,568	-0.13%	大買/大賣/
2021/03/19	86	18.25	99.1	18.26	18.50	-13.1	15,787	-0.08%
2021/03/18	287.2	18.04	225	17.97	17.55	62.2	15,329	0.41%	大買/大賣/
2021/03/17	68	17.04	25	17.04	16.90	43	14,517	0.30%
2021/03/16	63	16.86	79	16.88	16.85	-16	15,043	-0.11%
2021/03/15	19	16.69	2	16.80	16.65	17	15,376	0.11%
2021/03/12	24.5	16.75	19	16.59	16.60	5.5	16,595	0.03%
2021/03/11	5	16.35	27	16.38	16.60	-22	17,823	-0.12%
2021/03/10	8	16.00	7	16.06	16.00	1	18,883	0.01%
2021/03/09	44	15.85	36	15.77	15.85	8	20,295	0.04%
2021/03/08	37	16.21	20	16.12	16.00	17	21,049	0.08%
2021/03/05	30	16.17	9	16.17	16.15	21	21,536	0.10%
2021/03/04	41	16.71	18	16.65	16.55	23	22,386	0.10%
2021/03/03	21	16.76	12	16.91	17.10	9	22,715	0.04%
2021/03/02	69	17.68	59	17.64	17.00	10	22,914	0.04%
2021/02/26	14	17.16	10	17.19	17.15	4	23,201	0.02%
2021/02/25	39	17.07	33.2	17.09	17.00	5.8	25,293	0.02%
2021/02/24	32	16.94	29.2	17.17	16.80	2.8	26,346	0.01%
2021/02/23	20	16.93	41	17.13	17.20	-21	26,401	-0.08%
2021/02/22	38	17.13	21.3	16.99	17.00	16.7	26,273	0.06%
2021/02/19	34	16.90	23.3	16.98	17.00	10.7	26,200	0.04%
2021/02/18	44	16.74	78.7	16.68	16.85	-34.7	26,146	-0.13%
2021/02/17	34.5	16.49	76	16.54	16.70	-41.5	26,024	-0.16%
2021/02/05	19.8	15.67	29	15.56	15.50	-9.2	25,771	-0.04%
2021/02/04	2	15.70	11	15.75	15.70	-9	25,743	-0.03%
2021/02/03	72	16.01	97	15.97	15.80	-25	25,738	-0.10%
2021/02/02	75	16.16	66	16.17	16.20	9	25,718	0.03%
2021/02/01	33	15.82	33	15.76	15.90	0	25,574	0.00%
2021/01/29	326	16.25	319	15.53	15.50	7	25,475	0.03%	大買/大賣/
2021/01/28	42	16.01	45	16.04	16.05	-3	25,412	-0.01%
2021/01/27	24	16.64	26	16.59	16.50	-2	25,422	-0.01%
2021/01/26	24	16.56	19	16.63	16.45	5	25,447	0.02%
2021/01/25	27	17.15	37	17.10	16.95	-10	25,381	-0.04%
2021/01/22	85.1	17.38	63.2	17.36	17.30	21.9	25,339	0.09%
2021/01/21	387	17.26	461.1	16.93	16.75	-74.1	24,989	-0.30%	大買/大賣/
2021/01/20	318.1	17.43	211	17.21	16.60	107.1	24,558	0.44%	大買/大賣/鉅額交易
2021/01/19	402	17.31	433.1	18.22	18.40	-31.1	23,282	-0.13%	大買/大賣/
2021/01/18	49	16.18	78	16.23	16.75	-29	22,232	-0.13%
2021/01/15	27.1	16.48	74.4	16.90	16.30	-47.3	22,298	-0.21%
2021/01/14	93	16.97	16	16.89	16.85	77	22,326	0.34%
2021/01/13	50	16.85	76	16.93	16.80	-26	22,593	-0.12%
2021/01/12	83.2	17.14	61	16.82	16.45	22.2	22,486	0.10%
2021/01/11	33	16.81	57	17.06	17.20	-24	22,233	-0.11%
2021/01/08	83	16.67	24	16.71	16.60	59	22,116	0.27%
2021/01/07	53	16.48	58	16.55	16.50	-5	22,150	-0.02%
2021/01/06	51	16.72	66.1	16.43	16.40	-15.1	22,402	-0.07%
2021/01/05	48	16.92	59	16.96	17.00	-11	22,362	-0.05%
2021/01/04	67	16.61	52.5	16.47	16.70	14.5	23,348	0.06%
2020/12/31	64	17.13	40	17.09	17.00	24	24,338	0.10%
2020/12/30	30	17.52	19	17.73	17.50	11	24,317	0.05%
2020/12/29	58	17.81	14	18.23	17.60	44	24,299	0.18%
2020/12/28	63	17.97	112	17.78	18.15	-49	24,212	-0.20%	大賣/
2020/12/25	8	17.38	3.8	17.48	17.30	4.2	24,012	0.02%
2020/12/24	23	17.54	13	17.67	17.25	10	24,580	0.04%
2020/12/23	39	17.65	35.2	17.90	17.55	3.9	24,708	0.02%
2020/12/22	41	17.85	7	17.93	17.10	34	24,496	0.14%
2020/12/21	11.9	17.80	21	17.89	17.95	-9.1	24,469	-0.04%
2020/12/18	13	17.89	5	18.37	17.80	8	24,663	0.03%
2020/12/17	8	18.19	52.4	18.10	18.30	-44.4	24,837	-0.18%
2020/12/16	8.8	17.91	27.3	17.99	18.10	-18.5	24,926	-0.07%
2020/12/15	12.8	17.56	12	17.47	17.20	0.8	24,906	0.00%
2020/12/14	42.4	17.76	34	17.68	17.90	8.4	24,946	0.03%
2020/12/11	34	17.55	98	16.87	17.35	-64	25,346	-0.25%
2020/12/10	111.5	17.85	32.1	18.12	17.60	79.4	25,770	0.31%	大買/
2020/12/09	50.3	19.64	17	19.83	19.50	33.3	26,092	0.13%
2020/12/08	223.2	20.41	191.1	20.47	20.80	32.1	25,833	0.12%	大買/大賣/
2020/12/07	358	20.30	270	20.22	20.65	88	24,665	0.36%	大買/大賣/
2020/12/04	313.3	18.10	432.9	18.23	18.80	-119.6	23,431	-0.51%	大買/大賣/鉅額交易
2020/12/03	544	16.84	565.9	16.91	17.10	-21.9	22,291	-0.10%	大買/大賣/
2020/12/02	790	15.84	665.5	15.66	16.00	124.5	21,137	0.59%	大買/大賣/鉅額交易
2020/12/01	318	14.93	319.1	15.01	14.95	-1.1	20,557	-0.01%	大買/大賣/
2020/11/30	679.9	14.63	726.7	14.53	14.60	-46.8	20,137	-0.23%	大買/大賣/
2020/11/27	449	13.64	474.1	13.67	13.85	-25.1	19,216	-0.13%	大買/大賣/
2020/11/26	305	13.24	301.1	13.40	13.55	3.9	18,917	0.02%	大買/大賣/
2020/11/25	223	13.36	308.7	13.45	13.45	-85.7	18,602	-0.46%	大買/大賣/
2020/11/24	1,803.2	13.47	1,850.7	13.56	13.25	-47.5	18,030	-0.26%	大買/大賣/
2020/11/23	108	12.62	216.3	12.62	12.90	-108.3	15,856	-0.68%	大買/大賣/鉅額交易
2020/11/20	321	11.67	295.5	11.57	11.75	25.5	14,750	0.17%	大買/大賣/
2020/11/19	22	11.30	17.4	11.34	11.35	4.6	14,571	0.03%
2020/11/18	155	11.34	16.3	11.26	11.30	138.7	14,639	0.95%	大買/鉅額交易
2020/11/17	1	11.20	6.6	11.20	11.15	-5.6	14,669	-0.04%
2020/11/16	7	11.21	181	11.16	11.10	-174	15,115	-1.15%	大賣/鉅額交易
2020/11/13	110.1	11.09	110	11.16	11.20	0.1	15,210	0.00%	大買/大賣/
2020/11/12	31.7	11.25	18	11.10	11.15	13.7	15,547	0.09%
2020/11/11	6.4	11.15	5	11.20	11.15	1.4	15,895	0.01%
2020/11/10	189	11.28	27	11.24	11.20	162	15,948	1.02%	大買/鉅額交易
2020/11/09	26.8	11.34	160	11.41	11.40	-133.2	15,935	-0.84%	大賣/鉅額交易
2020/11/06	156	11.33	20	11.18	11.10	136	15,924	0.85%	大買/鉅額交易
2020/11/05	129	11.31	132.3	11.32	11.30	-3.3	16,133	-0.02%	大買/大賣/
2020/11/04	44.1	11.47	31	11.51	11.45	13.1	16,157	0.08%
2020/11/03	19	11.28	46.4	11.31	11.30	-27.4	16,227	-0.17%
2020/11/02	166.6	11.11	254	11.01	11.10	-87.4	16,317	-0.54%	大買/大賣/
2020/10/30	171	11.43	14	11.37	11.20	157	16,393	0.96%	大買/鉅額交易
2020/10/29	131	11.66	126.7	11.81	11.70	4.3	16,375	0.03%	大買/大賣/
2020/10/28	87	12.10	338.1	11.99	11.85	-251	16,457	-1.53%	大賣/鉅額交易
2020/10/27	62	12.16	7	12.30	12.30	55	16,375	0.34%
2020/10/26	169	12.44	54	12.33	12.30	115	16,397	0.70%	大買/鉅額交易
2020/10/23	162	12.56	92	12.63	12.40	70	16,383	0.43%	大買/
2020/10/22	217	12.43	202.1	12.49	12.80	14.9	17,709	0.08%	大買/大賣/
2020/10/21	183	12.49	174	12.46	12.45	9	17,697	0.05%	大買/大賣/
2020/10/20	37	12.20	35	12.21	12.15	2	17,553	0.01%
2020/10/19	194	12.30	2	12.35	12.25	192	18,132	1.06%	大買/鉅額交易
2020/10/16	32	12.34	43	12.31	12.20	-11	18,113	-0.06%
2020/10/15	162	12.43	161	12.57	12.45	1	18,149	0.01%	大買/大賣/
2020/10/14	388	12.85	750	12.63	12.60	-362	17,999	-2.01%	大買/大賣/鉅額交易
2020/10/13	576	12.45	517	12.42	12.45	59	17,783	0.33%	大買/大賣/
2020/10/12	755	12.94	616	12.97	12.85	139	17,691	0.79%	大買/大賣/鉅額交易
2020/10/08	528	12.32	690	12.36	12.80	-162	16,660	-0.97%	大買/大賣/鉅額交易
2020/10/07	58	11.61	57	11.67	11.65	1	15,596	0.01%
2020/10/06	117	11.59	22	11.51	11.55	95	15,445	0.62%	大買/
2020/10/05	128	11.64	108	11.66	11.60	20	15,510	0.13%	大買/大賣/
2020/09/30	154	11.51	150	11.66	11.70	4	15,428	0.03%	大買/大賣/
2020/09/29	289	11.80	227	11.75	11.70	62	15,331	0.40%	大買/大賣/
2020/09/28	118	10.86	133	11.17	11.30	-15	15,082	-0.10%	大買/大賣/
2020/09/25	271.1	10.66	304	10.45	10.30	-33	15,003	-0.22%	大買/大賣/
2020/09/24	117	11.10	113	11.15	11.05	4	15,028	0.03%	大買/大賣/
2020/09/23	71	11.25	26	11.27	11.20	45	15,112	0.30%
2020/09/22	84	12.98	77	12.91	12.95	7	14,912	0.05%
2020/09/21	12	13.48	12	13.27	13.05	0	14,723	0.00%
2020/09/18	33	13.43	32	13.31	13.30	1	14,571	0.01%
2020/09/17	40	13.41	90	13.28	13.35	-50	14,499	-0.34%
2020/09/16	432.5	13.96	883	13.75	13.40	-450.5	14,458	-3.12%	大買/大賣/鉅額交易
2020/09/15	691	13.96	172	13.77	13.60	519	14,093	3.68%	大買/大賣/鉅額交易
2020/09/14	217	13.43	205	13.50	13.95	12	13,490	0.09%	大買/大賣/
2020/09/11	16	12.71	12	12.73	12.70	4	12,634	0.03%
2020/09/10	2	12.60	3	12.73	12.60	-1	12,501	-0.01%
2020/09/09	15	12.42	14	12.54	12.60	1	12,495	0.01%
2020/09/08	10	12.43	10	12.35	12.40	0	12,524	0.00%
2020/09/07	55	12.55	40	12.53	12.40	15	12,692	0.12%
2020/09/04	79	12.11	188	12.20	12.30	-109	12,518	-0.87%	大賣/鉅額交易
2020/09/03	7	12.52	8	12.65	12.70	-1	12,598	-0.01%
2020/09/02	6	12.34	0.4	12.35	12.35	5.6	12,540	0.04%
2020/09/01	2	12.45	0	0.00	12.40	2	12,791	0.02%
2020/08/31	14	12.47	13	12.45	12.40	1	12,804	0.01%
2020/08/28	47	12.48	36	12.41	12.35	11	12,926	0.09%
2020/08/27	27	12.52	25	12.46	12.45	2	12,958	0.02%
2020/08/26	0	0.00	1	12.40	12.45	-1	13,041	-0.01%
2020/08/25	15	12.38	18	12.40	12.40	-3	13,082	-0.02%
2020/08/24	22	12.33	15	12.31	12.30	7	13,164	0.05%
2020/08/21	30	12.23	53	12.32	12.35	-23	13,315	-0.17%
2020/08/20	263	12.36	260	12.55	11.95	3	13,678	0.02%	大買/大賣/
2020/08/19	70	13.36	41	13.22	13.15	29	13,485	0.22%
2020/08/18	169	13.82	50	13.83	13.60	119	13,783	0.86%	大買/鉅額交易
2020/08/17	41	13.26	107	13.44	13.50	-66	14,643	-0.45%	大賣/
2020/08/14	7	12.51	18	12.79	12.85	-11	15,164	-0.07%
2020/08/13	64	12.72	48	12.58	12.55	16	15,327	0.10%
2020/08/12	53	12.61	56	12.56	12.55	-3	15,439	-0.02%
2020/08/11	97	13.05	92	12.90	12.85	5	15,645	0.03%
2020/08/10	70	12.76	72	12.74	12.70	-2	15,571	-0.01%
2020/08/07	77	12.85	59	12.85	12.70	18	15,607	0.12%
2020/08/06	75	12.77	74	12.86	12.80	1	15,558	0.01%
2020/08/05	48	12.74	34	12.71	12.65	14	15,573	0.09%
2020/08/04	38.3	12.90	44	12.75	12.70	-5.7	15,967	-0.04%
2020/08/03	56	12.74	64	12.79	12.70	-8	15,886	-0.05%
2020/07/31	46	12.40	32	12.49	12.45	14	15,792	0.09%
2020/07/30	51	12.36	69	12.43	12.45	-18	15,953	-0.11%
2020/07/29	50	12.20	53	12.20	12.25	-3	16,109	-0.02%
2020/07/28	114.1	12.78	178	12.95	12.30	-63.9	16,093	-0.40%	大買/大賣/
2020/07/27	52	12.16	68	12.21	12.10	-16	14,859	-0.11%
2020/07/24	34	12.13	29	11.92	11.90	5	14,983	0.03%
2020/07/23	430	12.53	422	12.56	12.45	8	15,158	0.05%	大買/大賣/
2020/07/22	17	11.88	18	11.86	11.85	-1	14,855	-0.01%
2020/07/21	35	11.70	25.4	11.78	11.85	9.6	15,361	0.06%
2020/07/20	33	11.46	15	11.40	11.40	18	15,784	0.11%
2020/07/17	41.1	11.68	46	11.55	11.65	-4.9	16,118	-0.03%
2020/07/16	24	11.83	24	12.01	12.05	0	16,755	0.00%
2020/07/15	46	11.91	60	11.85	11.70	-14	16,935	-0.08%
2020/07/14	34.1	12.12	30	12.00	12.00	4.1	17,270	0.02%
2020/07/13	34.6	12.24	23	12.16	12.15	11.6	17,607	0.07%
2020/07/10	44	12.41	19	12.44	12.20	25	17,621	0.14%
2020/07/09	22	13.01	30	12.99	12.90	-8	17,619	-0.05%
2020/07/08	20.2	13.01	52	13.10	13.05	-31.8	17,545	-0.18%
2020/07/07	50	13.16	41	13.02	12.95	9	17,497	0.05%
2020/07/06	57	13.21	41.1	13.33	13.35	15.9	17,123	0.09%
2020/07/03	88	13.08	56	13.00	13.00	32	16,896	0.19%
2020/07/02	68	12.64	75.7	12.67	12.70	-7.7	16,861	-0.05%
2020/07/01	63	12.42	35	12.50	12.50	28	16,738	0.17%
2020/06/30	55	12.41	64	12.42	12.25	-9	16,677	-0.05%
2020/06/29	49	12.14	15	12.14	12.15	34	16,648	0.20%
2020/06/24	31	12.52	31	12.38	12.35	0	16,639	0.00%
2020/06/23	33	12.40	85	12.42	12.55	-52	16,686	-0.31%
2020/06/22	31	12.58	44	12.57	12.35	-13	16,671	-0.08%
2020/06/19	25	12.06	35	12.19	12.30	-10	16,686	-0.06%
2020/06/18	39	12.08	16	12.11	12.00	23	16,792	0.14%
2020/06/17	55	11.98	37	12.00	12.00	18	16,781	0.11%
2020/06/16	38	11.93	151	12.01	11.95	-113	16,721	-0.68%	大賣/鉅額交易
2020/06/15	136	12.23	39	11.91	11.85	97	16,769	0.58%	大買/
2020/06/12	20	11.49	30	11.78	12.05	-10	16,667	-0.06%
2020/06/11	47	11.74	32	11.90	11.65	15	16,465	0.09%
2020/06/10	65.1	11.87	48	11.93	11.75	17.1	16,346	0.10%
2020/06/09	17	12.83	18	12.76	12.70	-1	16,044	-0.01%
2020/06/08	55	13.01	99	12.97	12.90	-44	16,000	-0.27%
2020/06/05	23	12.61	23	12.64	12.65	0	15,713	0.00%
2020/06/04	74	12.60	25	12.61	12.55	49	15,571	0.31%
2020/06/03	30	12.54	27	12.45	12.45	3	15,464	0.02%
2020/06/02	53	12.55	26	12.50	12.45	27	15,391	0.18%
2020/06/01	34	12.40	37	12.44	12.45	-3	15,419	-0.02%
2020/05/29	72	12.41	79.3	12.42	12.45	-7.3	15,353	-0.05%
2020/05/28	85	12.34	65	12.28	12.20	20	15,195	0.13%
2020/05/27	81.4	12.60	76	12.60	12.30	5.4	14,948	0.04%
2020/05/26	54	13.40	66	13.31	13.30	-12	14,452	-0.08%
2020/05/25	122	13.92	195	13.78	13.55	-73	14,151	-0.52%	大買/大賣/
2020/05/22	357.1	14.02	422	13.91	13.90	-64.9	13,764	-0.47%	大買/大賣/
2020/05/21	123	12.75	150	12.82	13.20	-27	12,518	-0.22%	大買/大賣/
2020/05/20	100	12.12	88	12.00	12.00	12	11,598	0.10%
2020/05/19	57	12.04	46	11.99	11.90	11	11,337	0.10%
2020/05/18	129	12.06	116	12.05	11.95	13	11,161	0.12%	大買/大賣/
2020/05/15	26	11.65	37	11.71	11.75	-11	10,866	-0.10%
2020/05/14	44	11.72	35	11.55	11.55	9	10,661	0.08%
2020/05/13	25	11.60	31	11.81	11.80	-6	10,538	-0.06%
2020/05/12	60	11.80	41	11.68	11.60	19	10,400	0.18%
2020/05/11	108	12.22	101	12.34	11.95	7	10,201	0.07%	大買/大賣/
2020/05/08	25	11.63	15	11.60	11.60	10	9,648	0.10%
2020/05/07	36	11.67	32	11.62	11.60	4	9,591	0.04%
2020/05/06	96	11.53	87	11.51	11.55	9	9,440	0.10%
2020/05/05	32	11.74	22	11.58	11.55	10	9,290	0.11%
2020/05/04	27	11.49	86	11.67	11.75	-59	9,010	-0.65%
2020/04/30	37	11.64	21	11.60	11.55	16	8,845	0.18%
2020/04/29	36	11.64	34	11.67	11.45	2	8,535	0.02%
2020/04/28	173	11.98	197	11.84	11.70	-24	8,227	-0.29%	大買/大賣/
2020/04/27	35	11.86	44	11.86	11.80	-9	7,914	-0.11%
2020/04/24	242	11.91	218	11.97	11.70	24	7,612	0.32%	大買/大賣/
2020/04/23	63	11.17	75	11.22	11.70	-12	7,064	-0.17%
2020/04/22	133	10.60	158	10.71	10.85	-25	6,507	-0.38%	大買/大賣/
2020/04/21	198	10.82	196	10.98	11.10	2	6,124	0.03%	大買/大賣/
2020/04/20	80	10.04	63	10.19	10.35	17	5,379	0.32%
2020/04/17	125	10.11	74	9.98	9.89	51	5,121	1.00%	大買/
2020/04/16	35	9.18	45	9.30	9.79	-10	4,686	-0.21%
2020/04/15	26	8.89	34	8.92	8.90	-8	4,198	-0.19%
2020/04/14	100	8.92	99	8.98	8.90	1	4,148	0.02%
2020/04/13	30	8.61	27	8.69	8.68	3	4,029	0.07%
2020/04/10	43	8.46	53	8.50	8.50	-10	4,032	-0.25%
2020/04/09	45	8.68	35	8.67	8.59	10	4,060	0.25%
2020/04/08	31	8.50	37	8.57	8.65	-6	4,089	-0.15%
2020/04/07	33	8.55	32	8.47	8.46	1	4,424	0.02%
2020/04/06	32	8.18	25	8.22	8.24	7	4,315	0.16%
2020/04/01	15	8.11	15	8.15	8.15	0	4,253	0.00%
2020/03/31	3	8.12	1	8.15	8.02	2	4,208	0.05%
2020/03/30	6	8.03	8	8.11	8.08	-2	4,136	-0.05%
2020/03/27	1	7.98	2	8.13	7.98	-1	4,087	-0.02%
2020/03/26	8	8.09	24	8.16	8.20	-16	4,081	-0.39%
2020/03/25	28	8.23	53	8.27	8.03	-25	3,993	-0.63%
2020/03/24	86	7.99	96	8.10	8.16	-10	3,796	-0.26%
2020/03/23	17	7.39	3	7.37	7.44	14	3,618	0.39%
2020/03/19	81	5.90	72	5.91	6.16	9	3,595	0.25%
2020/03/18	20	5.79	18	5.66	5.60	2	3,453	0.06%
2020/03/17	8	5.62	8	5.91	5.80	0	3,449	0.00%
2020/03/16	1	6.31	20	6.40	6.06	-19	3,430	-0.55%
2020/03/13	13	6.32	20	6.20	6.45	-7	3,457	-0.20%
2020/03/12	4	6.99	31	6.98	6.88	-27	3,411	-0.79%
2020/03/11	3	7.48	3	7.46	7.46	0	3,399	0.00%
2020/03/10	29	7.53	29	7.48	7.71	0	3,538	0.00%
2020/03/09	55	7.84	65	7.87	7.66	-10	3,649	-0.27%
2020/03/06	15	7.81	5	7.86	7.98	10	3,580	0.28%
2020/03/05	77	8.04	61	8.03	7.97	16	3,557	0.45%
2020/03/04	7	7.78	6	7.82	7.80	1	3,387	0.03%
2020/03/03	4	7.51	0	0.00	7.50	4	3,355	0.12%
2020/03/02	0	0.00	3	7.32	7.35	-3	3,376	-0.09%
2020/02/27	5	7.44	5	7.71	7.44	0	3,375	0.00%
2020/02/26	10	7.67	10	7.67	7.66	0	3,467	0.00%
2020/02/25	7	7.81	0	0.00	7.74	7	3,473	0.20%
2020/02/24	0	0.00	101	7.70	7.71	-101	3,408	-2.96%	大賣/鉅額交易
2020/02/20	29	7.93	54	7.95	7.92	-25	3,413	-0.73%
2020/02/19	5	7.83	5	7.85	7.87	0	3,408	0.00%
2020/02/17	12	7.71	32	7.71	7.67	-20	3,413	-0.59%
2020/02/14	14	7.78	14	7.81	7.77	0	3,414	0.00%
2020/02/13	44	7.83	24	7.79	7.77	20	3,424	0.58%
2020/02/12	19	7.90	23	7.89	7.91	-4	3,421	-0.12%
2020/02/11	12	7.71	12	7.72	7.71	0	3,359	0.00%
2020/02/10	18	7.63	15	7.64	7.67	3	3,354	0.09%
2020/02/06	106	7.89	14	7.88	7.82	92	3,359	2.74%	大買/
2020/02/05	14	7.32	14	7.35	7.35	0	3,268	0.00%
2020/02/04	26	7.27	21	7.31	7.30	5	3,252	0.15%
2020/01/31	10	7.45	0	0.00	7.43	10	3,207	0.31%
2020/01/30	25	7.74	18	7.52	7.36	7	3,186	0.22%
2020/01/20	40	8.20	17	8.16	8.16	23	3,113	0.74%
2020/01/17	5	8.25	0	0.00	8.25	5	3,103	0.16%
2020/01/16	2	8.20	0	0.00	8.22	2	3,171	0.06%
2020/01/15	23	8.22	23	8.21	8.18	0	3,160	0.00%
2020/01/14	20	8.24	20	8.23	8.23	0	3,137	0.00%
2020/01/10	22	8.21	22	8.20	8.20	0	3,133	0.00%
2020/01/09	20	8.17	20	8.19	8.18	0	3,107	0.00%
2020/01/08	3	8.02	64	8.06	8.10	-61	3,112	-1.96%
2020/01/07	65	8.20	27	8.24	8.22	38	3,091	1.23%
2020/01/06	30	8.46	30	8.38	8.36	0	3,059	0.00%
2020/01/03	13	9.05	41	8.69	8.65	-28	2,999	-0.93%
2020/01/02	31	9.09	37	9.06	9.03	-6	2,890	-0.21%
2019/12/31	415	9.06	323	9.03	9.13	92	2,791	3.30%	大買/大賣/
2019/12/30	28	8.66	20	8.68	8.73	8	2,385	0.34%
2019/12/27	20	8.49	20	8.46	8.46	0	2,259	0.00%
2019/12/26	11	8.49	11	8.44	8.44	0	2,247	0.00%
2019/12/25	8	8.48	210	8.50	8.47	-202	2,243	-9.00%	大賣/鉅額交易
2019/12/24	20	8.58	25	8.52	8.51	-5	2,251	-0.22%
2019/12/23	64	8.74	50	8.69	8.59	14	2,375	0.59%
2019/12/20	229	8.55	31	8.54	8.52	198	2,255	8.78%	大買/鉅額交易
2019/12/19	17	8.49	15	8.52	8.54	2	2,273	0.09%
2019/12/18	21	8.52	30	8.59	8.44	-9	2,281	-0.39%
2019/12/17	23	8.45	148	8.42	8.47	-125	2,251	-5.55%	大賣/鉅額交易
2019/12/16	20	8.29	22	8.40	8.38	-2	2,194	-0.09%
2019/12/13	32	8.29	32	8.24	8.24	0	2,158	0.00%
2019/12/12	15	8.34	15	8.33	8.31	0	2,127	0.00%
2019/12/11	13	8.25	15	8.33	8.25	-2	2,093	-0.10%
2019/12/10	23	8.33	40	8.32	8.33	-17	2,085	-0.82%
2019/12/09	5	8.30	10	8.26	8.23	-5	2,042	-0.24%
2019/12/06	31	8.31	29	8.20	8.20	2	2,053	0.10%
2019/12/05	43	8.48	33	8.38	8.35	10	2,045	0.49%
2019/12/04	34	8.27	70	8.35	8.39	-36	2,231	-1.61%
2019/12/03	20	8.15	20	8.10	8.10	0	2,103	0.00%
2019/12/02	12	8.12	12	8.11	8.11	0	2,111	0.00%
2019/11/29	6	8.15	16	8.12	8.11	-10	2,122	-0.47%
2019/11/28	25	8.22	20	8.15	8.15	5	2,113	0.24%
2019/11/27	15	8.13	10	8.21	8.20	5	2,123	0.24%
2019/11/26	20	8.15	20	8.08	8.08	0	2,090	0.00%
2019/11/25	44	8.26	36	8.16	8.12	8	2,077	0.39%
2019/11/22	10	8.01	15	8.02	8.01	-5	1,967	-0.25%
2019/11/21	12	7.95	0	0.00	7.95	12	1,942	0.62%
2019/11/20	1	7.98	0	0.00	8.02	1	1,942	0.05%
2019/11/19	24	8.00	20	8.00	8.00	4	1,949	0.21%
2019/11/18	25	7.96	25	7.99	7.98	0	1,947	0.00%
2019/11/15	18	7.96	18	7.90	7.90	0	1,998	0.00%
2019/11/14	15	7.93	15	7.91	7.93	0	2,034	0.00%
2019/11/13	26	7.93	25	7.94	7.92	1	2,037	0.05%
2019/11/12	20	8.01	20	7.97	7.97	0	2,043	0.00%
2019/11/11	38	8.05	25	8.01	8.01	13	2,032	0.64%
2019/11/08	20	8.19	15	8.17	8.17	5	2,009	0.25%
2019/11/07	16	8.22	22	8.22	8.21	-6	2,010	-0.30%
2019/11/06	25	8.22	23	8.20	8.20	2	2,011	0.10%
2019/11/05	22	8.28	24	8.20	8.19	-2	2,005	-0.10%
2019/11/04	12	8.21	14	8.20	8.19	-2	1,946	-0.10%
2019/11/01	11	8.18	10	8.16	8.16	1	1,944	0.05%
2019/10/31	11	8.19	10	8.13	8.13	1	1,949	0.05%
2019/10/30	21	8.19	20	8.25	8.25	1	1,950	0.05%
2019/10/29	18	8.29	18	8.22	8.22	0	1,970	0.00%
2019/10/28	6	8.30	8	8.24	8.25	-2	1,970	-0.10%
2019/10/24	25	8.42	28	8.41	8.31	-3	1,960	-0.15%
2019/10/23	20	8.28	20	8.25	8.25	0	1,908	0.00%
2019/10/22	15	8.30	15	8.27	8.27	0	1,947	0.00%
2019/10/21	130	8.30	14	8.29	8.28	116	1,966	5.90%	大買/鉅額交易
2019/10/18	23	8.35	20	8.34	8.31	3	2,025	0.15%
2019/10/17	15	8.34	15	8.31	8.31	0	2,144	0.00%
2019/10/16	15	8.29	15	8.34	8.34	0	2,152	0.00%
2019/10/15	20	8.25	38	8.26	8.21	-18	2,130	-0.84%
2019/10/14	5	8.16	9	8.15	8.16	-4	2,115	-0.19%
2019/10/09	2	8.04	0	0.00	8.03	2	2,089	0.10%
2019/10/08	7	8.10	5	8.10	8.09	2	2,109	0.09%
2019/10/07	1	8.11	2	8.17	8.10	-1	2,122	-0.05%
2019/10/04	2	8.10	4	8.19	8.13	-2	2,152	-0.09%
2019/09/27	37	8.20	32	8.17	8.13	5	2,165	0.23%
2019/09/26	44	8.53	82	8.57	8.37	-38	2,132	-1.78%
2019/09/25	9	8.31	14	8.31	8.26	-5	1,992	-0.25%
2019/09/24	13	8.44	17	8.46	8.42	-4	1,987	-0.20%
2019/09/23	44	8.37	41	8.35	8.35	3	1,988	0.15%
2019/09/20	5	8.20	3	8.24	8.37	2	1,989	0.10%
2019/09/19	3	8.12	0	0.00	8.11	3	1,950	0.15%
2019/09/16	0	0.00	4	8.22	8.16	-4	1,928	-0.21%
2019/09/11	0	0.00	6	8.18	8.25	-6	1,934	-0.31%
2019/09/10	8	8.17	8	8.11	8.16	0	1,922	0.00%
2019/09/09	64	8.30	30	8.23	8.23	34	1,891	1.80%
2019/09/06	22	8.43	60	8.39	8.41	-38	1,872	-2.03%
2019/09/05	25	8.16	25	8.08	8.08	0	1,527	0.00%
2019/09/04	10	8.10	13	8.12	8.12	-3	1,520	-0.20%
2019/09/03	3	8.07	0	0.00	8.04	3	1,505	0.20%
2019/09/02	0	0.00	2	8.06	8.05	-2	1,489	-0.13%
2019/08/30	6	8.02	32	7.97	8.00	-26	1,487	-1.75%
2019/08/28	0	0.00	14	7.96	7.84	-14	1,482	-0.94%
2019/08/26	7	7.88	12	7.89	7.88	-5	1,484	-0.34%
2019/08/23	3	8.10	0	0.00	8.05	3	1,485	0.20%
2019/08/22	0	0.00	12	8.22	8.06	-12	1,480	-0.81%
2019/08/20	63	8.23	31	8.34	8.15	32	1,468	2.18%
2019/08/19	18	8.05	31	7.98	8.16	-13	1,437	-0.90%
2019/08/16	10	7.81	10	7.81	7.83	0	1,403	0.00%
2019/08/15	13	7.71	3	7.78	7.70	10	1,396	0.72%
2019/08/14	0	0.00	0	7.81	7.84	0	1,394	0.00%
2019/08/13	5	7.83	8	7.87	7.83	-3	1,394	-0.22%
2019/08/12	3	7.99	0	0.00	7.91	3	1,425	0.21%
2019/08/08	42	7.98	5	7.90	7.95	37	1,428	2.59%
2019/08/07	5	7.85	5	7.91	7.85	0	1,428	0.00%
2019/08/06	2	7.83	0	0.00	7.91	2	1,441	0.14%
2019/08/05	0	0.00	2	8.04	7.91	-2	1,473	-0.14%
2019/08/01	12	8.32	12	8.29	8.29	0	1,502	0.00%
2019/07/31	9	8.36	9	8.41	8.37	0	1,528	0.00%
2019/07/30	5	8.36	0	0.00	8.35	5	1,520	0.33%
2019/07/29	0	0.00	23	8.52	8.50	-23	1,546	-1.49%
2019/07/25	5	8.60	16.2	8.79	8.58	-11.2	1,591	-0.70%
2019/07/24	26	8.51	35	8.56	8.55	-9	1,586	-0.57%
2019/07/23	13	8.44	5.1	8.36	8.38	7.9	1,575	0.50%
2019/07/22	22	8.60	10	8.57	8.47	12	1,632	0.74%
2019/07/19	57	8.49	76	8.53	8.57	-19	1,792	-1.06%
2019/07/18	0	0.00	0.3	8.06	8.10	-0.3	1,708	-0.02%
2019/07/17	13	8.21	33	8.20	8.17	-20	1,953	-1.02%
2019/07/16	54	8.34	23	8.22	8.21	31	2,065	1.50%
2019/07/12	15	8.27	31	8.24	8.28	-16	2,198	-0.73%
2019/07/11	10	8.21	20	8.20	8.22	-10	2,222	-0.45%
2019/07/10	11	8.25	26	8.21	8.25	-15	2,245	-0.67%
2019/07/09	5	8.15	26	8.17	8.15	-21	2,247	-0.93%
2019/07/08	8	8.09	11	8.11	8.06	-3	2,268	-0.13%
2019/07/05	12	8.16	12	8.15	8.16	0	2,304	0.00%
2019/07/04	7	8.16	17	8.22	8.14	-10	2,338	-0.43%
2019/07/03	4	8.15	4	8.13	8.13	0	2,391	0.00%
2019/07/02	5	8.19	5	8.21	8.21	0	2,555	0.00%
2019/07/01	11	8.16	15	8.16	8.15	-4	2,744	-0.15%
2019/06/28	53	8.23	11	8.12	8.12	42	2,785	1.51%
2019/06/27	16	8.19	43	8.21	8.21	-27	2,765	-0.98%
2019/06/26	11	8.02	0	0.00	8.02	11	2,737	0.40%
2019/06/25	3	8.11	6	8.08	8.02	-3	2,749	-0.11%
2019/06/24	5	8.05	5	8.04	8.04	0	2,781	0.00%
2019/06/21	10	8.14	20	8.09	8.03	-10	2,790	-0.36%
2019/06/20	31	8.05	12	8.10	8.09	19	2,795	0.68%
2019/06/19	16	7.99	0	0.00	7.99	16	2,827	0.57%
2019/06/18	10	7.94	0	0.00	7.90	10	2,834	0.35%
2019/06/14	12	8.02	13	8.08	8.02	-1	2,856	-0.04%
2019/06/13	10	8.01	10	7.98	7.98	0	2,865	0.00%
2019/06/12	9	7.97	11	8.01	8.04	-2	2,910	-0.07%
2019/06/11	8	7.98	5	7.93	7.93	3	2,919	0.10%
2019/06/10	14	7.88	9	7.93	7.88	5	2,932	0.17%
2019/06/06	12	8.01	15	7.96	7.95	-3	2,961	-0.10%
2019/06/05	10	8.06	16	8.05	8.04	-6	2,968	-0.20%
2019/06/04	23	8.05	16	8.04	8.00	7	2,991	0.23%
2019/06/03	8	8.01	8	8.02	8.00	0	2,992	0.00%
2019/05/31	6	8.09	6	8.09	8.07	0	3,021	0.00%
2019/05/30	8	8.06	8	8.09	8.08	0	3,019	0.00%
2019/05/29	4.1	7.93	4	7.97	7.98	0.1	3,020	0.00%
2019/05/28	4.1	7.98	6	7.99	7.98	-1.9	3,028	-0.06%
2019/05/27	8	8.06	13	8.07	8.06	-5	3,042	-0.16%
2019/05/24	17	8.21	12	8.22	8.02	5	3,068	0.16%
2019/05/23	9	7.88	9	7.81	7.81	0	3,038	0.00%
2019/05/22	3	7.82	11	7.93	7.81	-8	3,048	-0.26%
2019/05/21	17	7.88	7	7.86	7.93	10	3,065	0.33%
2019/05/20	31	7.68	6	7.65	7.63	25	3,071	0.81%
2019/05/17	8	7.93	31	7.92	7.75	-23	3,070	-0.75%
2019/05/16	9	8.05	3	8.09	7.98	6	3,068	0.20%
2019/05/15	15	8.15	9	8.15	8.15	6	3,113	0.19%
2019/05/14	14	7.92	12	7.90	8.00	2	3,556	0.06%
2019/05/13	15	8.03	26	8.08	7.98	-11	3,551	-0.31%
2019/05/10	8	8.39	3	8.43	8.16	5	3,519	0.14%
2019/05/09	12	8.51	16	8.41	8.35	-4	3,506	-0.11%
2019/05/08	9	8.63	3	8.60	8.55	6	3,480	0.17%
2019/05/07	37	8.73	32	8.79	8.68	5	3,447	0.15%
2019/05/06	35	8.72	21	8.72	8.66	14	3,474	0.40%
2019/05/03	13	8.90	10	8.95	8.94	3	3,441	0.09%
2019/05/02	3	8.88	0	0.00	8.85	3	3,420	0.09%
2019/04/30	14	8.85	15	8.81	8.84	-1	3,425	-0.03%
2019/04/29	7	9.01	12	8.97	8.89	-5	3,476	-0.14%
2019/04/26	14	9.07	17	9.15	9.04	-3	3,441	-0.09%
2019/04/25	82	9.43	64	9.50	9.31	18	3,367	0.53%
2019/04/24	50	9.24	9	9.19	9.12	41	3,153	1.30%
2019/04/23	57	9.41	251	9.52	9.28	-194	3,076	-6.31%	大賣/鉅額交易
2019/04/22	30	9.12	13	9.19	9.20	17	2,828	0.60%
2019/04/19	19	8.96	58.1	8.97	9.18	-39.1	2,760	-1.42%
2019/04/18	5	8.97	7	8.86	8.68	-2	2,655	-0.08%
2019/04/17	5	8.90	5.4	8.90	8.91	-0.4	2,612	-0.01%
2019/04/16	12	8.83	20	8.79	8.77	-8	2,574	-0.31%
2019/04/15	13	8.70	5	8.78	8.75	8	2,591	0.31%
2019/04/12	11	8.76	21	8.73	8.66	-10	2,588	-0.39%
2019/04/11	111	8.81	11	8.83	8.78	100	2,573	3.89%	大買/
2019/04/10	7	8.81	7	8.83	8.83	0	2,581	0.00%
2019/04/09	12	8.99	40	8.93	8.85	-28	2,561	-1.09%
2019/04/08	157	9.00	50	8.96	8.90	107	2,534	4.22%	大買/鉅額交易
2019/04/03	38	8.66	46	8.67	8.73	-8	2,414	-0.33%
2019/04/02	5	8.16	56	8.19	8.14	-51	2,255	-2.26%
2019/04/01	6	8.07	6	8.02	8.02	0	2,216	0.00%
2019/03/29	0	8.00	0	0.00	8.03	0	2,192	0.00%
2019/03/28	1	8.09	5	8.08	8.07	-4	2,183	-0.18%
2019/03/27	5	8.20	8	8.11	8.14	-3	2,189	-0.14%
2019/03/25	10	8.16	35	8.12	8.17	-25	2,173	-1.15%
2019/03/22	8	8.34	0	0.00	8.30	8	2,171	0.37%
2019/03/19	5	8.58	0	0.00	8.54	5	2,184	0.23%
2019/03/18	10	8.45	0	0.00	8.47	10	2,187	0.46%
2019/03/15	13	8.51	0	0.00	8.31	13	2,199	0.59%
2019/03/14	19	8.58	0	0.00	8.57	19	2,202	0.86%
2019/03/13	16	8.67	10	8.66	8.61	6	2,245	0.27%
2019/03/12	3	8.75	3	8.72	8.72	0	2,399	0.00%
2019/03/11	5	8.70	4	8.76	8.70	1	2,387	0.04%
2019/03/07	6	8.95	6	8.89	8.84	0	2,446	0.00%
2019/03/06	9	8.90	72	8.92	8.93	-63	2,451	-2.57%
2019/03/05	6.1	8.87	6	8.83	8.83	0.1	2,476	0.00%
2019/03/04	18	8.89	2	8.87	8.86	16	2,486	0.64%
2019/02/27	1	8.88	1	8.87	8.86	0	2,519	0.00%
2019/02/26	30.1	8.95	10	8.91	8.91	20.1	2,539	0.79%
2019/02/25	22	9.00	12	9.02	9.01	10	2,581	0.39%
2019/02/22	6	8.91	6	8.89	8.89	0	2,574	0.00%
2019/02/21	13	8.98	9	8.92	8.91	4	2,588	0.15%
2019/02/20	9	9.00	9	8.99	8.99	0	2,586	0.00%
2019/02/19	22	8.97	17	8.97	8.96	5	2,610	0.19%
2019/02/18	5	8.88	0	0.00	8.88	5	2,665	0.19%
2019/02/15	12	8.95	17	8.92	8.88	-5	2,702	-0.18%
2019/02/14	12	9.03	64	9.00	8.98	-52	2,707	-1.92%
2019/02/13	235	9.15	141	9.13	8.99	94	2,722	3.45%	大買/大賣/
2019/02/12	8	8.90	13	8.95	8.96	-5	2,300	-0.22%
2019/02/11	71.1	8.78	6	8.83	8.75	65.1	2,336	2.79%
2019/01/30	6	8.87	6	8.89	8.85	0	2,344	0.00%
2019/01/29	10	8.97	4	9.00	8.96	6	2,356	0.25%
2019/01/28	3	9.08	3	9.02	9.02	0	2,388	0.00%
2019/01/25	8	9.06	8	9.16	9.04	0	2,433	0.00%
2019/01/24	4	9.06	7	9.05	9.00	-3	2,437	-0.12%
2019/01/23	12	9.05	9	9.01	9.01	3	2,459	0.12%
2019/01/22	7	9.11	7	9.04	9.03	0	2,476	0.00%
2019/01/21	4	9.11	14	9.09	9.00	-10	2,467	-0.41%
2019/01/18	5	8.95	10	8.97	8.95	-5	2,441	-0.20%
2019/01/17	17.1	8.92	5	8.99	8.90	12.1	2,529	0.48%
2019/01/16	4	9.02	7	9.00	9.00	-3	2,550	-0.12%
2019/01/15	15	8.94	9	9.01	8.98	6	2,561	0.23%
2019/01/14	2	8.82	2	8.82	8.82	0	2,591	0.00%
2019/01/11	5	8.95	3	8.90	8.90	2	2,626	0.08%
2019/01/10	6	9.19	9	9.21	9.13	-3	2,582	-0.12%
2019/01/09	6	9.32	3	9.26	9.24	3	2,585	0.12%
2019/01/08	5	9.35	5	9.28	9.24	0	2,600	0.00%
2019/01/07	8	9.45	10	9.53	9.43	-2	2,624	-0.08%
2019/01/04	8	9.22	8	9.16	9.33	0	2,633	0.00%
2019/01/03	18	9.36	16	9.33	9.20	2	2,662	0.08%
2019/01/02	15	9.47	33	9.54	9.45	-18	2,692	-0.67%
2018/12/28	6	9.37	8	9.33	9.36	-2	2,691	-0.07%
2018/12/27	19	9.41	17	9.30	9.30	2	2,724	0.07%
2018/12/26	17	9.17	22	9.24	9.30	-5	2,697	-0.19%
2018/12/25	3	9.05	11	8.92	9.10	-8	2,670	-0.30%
2018/12/24	14	8.85	7	8.92	8.90	7	2,688	0.26%
2018/12/22	5	8.68	15	8.74	8.68	-10	2,694	-0.37%
2018/12/21	4	8.79	6	8.76	8.76	-2	2,739	-0.07%
2018/12/20	8	8.82	5	8.93	8.79	3	2,768	0.11%
2018/12/19	2	9.05	0	0.00	9.02	2	2,836	0.07%
2018/12/18	26	9.05	16	9.01	9.09	10	2,887	0.35%
2018/12/17	9	9.12	9	9.07	9.07	0	2,880	0.00%
2018/12/14	9	9.24	8	9.24	9.24	1	2,882	0.03%
2018/12/13	12	9.49	28	9.44	9.39	-16	2,880	-0.56%
2018/12/12	28	9.44	23	9.48	9.46	5	2,882	0.17%
2018/12/11	4	9.16	6	9.25	9.25	-2	2,848	-0.07%
2018/12/10	20	9.04	20	9.11	9.03	0	2,865	0.00%
2018/12/07	11	9.18	11	9.22	9.20	0	2,849	0.00%
2018/12/06	19	9.20	27	9.16	9.06	-8	2,829	-0.28%
2018/12/05	55	9.45	22	9.50	9.51	33	2,796	1.18%
2018/12/04	9	9.19	22	9.26	9.20	-13	2,686	-0.48%
2018/12/03	14	9.22	12	9.18	9.16	2	2,735	0.07%
2018/11/30	34	9.18	33	9.18	9.06	1	2,722	0.04%
2018/11/29	43	9.16	47	9.15	9.14	-4	2,685	-0.15%
2018/11/28	30	9.08	15	9.08	9.02	15	2,681	0.56%
2018/11/27	25	8.95	25	8.99	8.99	0	2,667	0.00%
2018/11/26	27	8.94	28	8.97	8.84	-1	2,676	-0.04%
2018/11/23	25	8.78	39	8.80	8.80	-14	2,667	-0.52%
2018/11/22	34	8.80	34	8.82	8.67	0	2,667	0.00%
2018/11/21	22	8.61	26	8.67	8.73	-4	2,689	-0.15%
2018/11/20	29	8.63	37	8.56	8.49	-8	2,723	-0.29%
2018/11/19	6	8.65	6	8.62	8.65	0	2,738	0.00%
2018/11/16	5	8.68	2	8.57	8.57	3	2,843	0.11%
2018/11/15	23	8.53	39	8.61	8.72	-16	2,856	-0.56%
2018/11/14	43	8.38	43	8.31	8.30	0	2,860	0.00%
2018/11/13	45	8.12	43.2	8.20	8.32	1.8	2,898	0.06%
2018/11/12	58	8.23	53	8.19	8.29	5	2,949	0.17%
2018/11/09	25	7.96	47	7.93	7.97	-22	2,962	-0.74%
2018/11/08	28	7.90	27	7.93	7.87	1	3,028	0.03%
2018/11/07	30	7.66	32	7.65	7.76	-2	3,040	-0.07%
2018/11/06	20	7.52	20	7.50	7.48	0	3,159	0.00%
2018/11/05	15.1	7.42	10	7.44	7.42	5.1	3,228	0.16%
2018/11/02	31.1	7.79	31	7.78	7.74	0.1	3,324	0.00%
2018/11/01	45	7.67	47.3	7.55	7.77	-2.3	3,397	-0.07%
2018/10/31	11	7.29	10	7.29	7.30	1	3,407	0.03%
2018/10/30	30	6.99	30	7.04	7.00	0	3,451	0.00%
2018/10/29	39	6.91	39	6.99	6.92	0	3,531	0.00%
2018/10/26	44	7.06	50	7.02	6.90	-6	3,630	-0.17%
2018/10/25	20	7.39	16	7.55	7.12	4	3,613	0.11%
2018/10/24	24.1	8.00	21	7.96	7.89	3.1	3,580	0.09%
2018/10/23	17	8.00	16	8.15	7.95	1	3,702	0.03%
2018/10/22	26	8.19	24	8.24	8.12	2	3,734	0.05%
2018/10/19	0	0.00	10	8.25	8.28	-10	3,803	-0.26%
2018/10/18	14	8.20	14	8.26	8.19	0	3,849	0.00%
2018/10/17	15	8.19	13	8.29	8.17	2	4,043	0.05%
2018/10/15	0.1	8.15	5	8.03	8.15	-4.9	5,018	-0.10%
2018/10/12	5	8.16	0	0.00	8.21	5	5,755	0.09%
2018/10/11	15	8.16	5	8.16	8.14	10	5,852	0.17%
2018/10/09	45	9.10	43	8.99	9.04	2	5,846	0.03%
2018/10/08	32	9.27	26	9.33	9.23	6	5,853	0.10%
2018/10/04	14	9.88	14	9.75	9.75	0	5,910	0.00%
2018/10/03	26	9.98	25	10.03	9.90	1	5,988	0.02%
2018/10/02	13	10.18	10	10.21	10.10	3	6,140	0.05%
2018/10/01	4	10.08	4	10.10	10.10	0	6,180	0.00%
2018/09/28	22	10.06	22	10.05	10.05	0	6,336	0.00%
2018/09/27	8	9.99	8	10.17	10.00	0	6,456	0.00%
2018/09/26	7	10.06	7	10.23	10.15	0	6,634	0.00%
2018/09/25	43.1	9.92	47	9.74	9.90	-3.9	6,787	-0.06%
2018/09/21	23	9.47	23	9.46	9.48	0	7,281	0.00%
2018/09/20	13	9.45	13	9.41	9.35	0	7,677	0.00%
2018/09/19	14	9.45	14	9.50	9.44	0	7,767	0.00%
2018/09/18	32	9.43	34	9.34	9.32	-2	7,901	-0.03%
2018/09/17	20	9.65	16	9.58	9.56	4	8,151	0.05%
2018/09/14	15	9.57	16	9.65	9.71	-1	8,490	-0.01%
2018/09/13	10	9.36	10	9.42	9.38	0	8,852	0.00%
2018/09/12	15	9.30	15	9.32	9.30	0	9,175	0.00%
2018/09/11	11	9.39	15	9.39	9.52	-4	9,697	-0.04%
2018/09/10	45	9.23	73	9.17	9.15	-28	9,924	-0.28%
2018/09/07	21	9.94	20	9.61	9.61	1	10,225	0.01%
2018/09/06	8	10.06	8	10.16	10.05	0	10,733	0.00%
2018/09/05	15	10.32	15	10.20	10.20	0	11,567	0.00%
2018/09/04	9	10.27	9	10.30	10.30	0	12,087	0.00%
2018/09/03	1	10.40	3	10.65	10.25	-2	12,685	-0.02%
2018/08/31	3	10.50	0	0.00	10.55	3	13,900	0.02%
2018/08/30	18	10.56	18	10.40	10.40	0	14,750	0.00%
2018/08/29	20	10.55	18	10.50	10.50	2	16,025	0.01%
2018/08/28	33	10.62	45	10.61	10.60	-12	16,376	-0.07%
2018/08/27	12	10.36	10	10.49	10.50	2	16,465	0.01%
2018/08/24	47	10.21	27	10.20	10.20	20	17,054	0.12%
2018/08/23	12	10.40	7	10.30	10.30	5	17,378	0.03%
2018/08/22	1	10.25	3	10.20	10.30	-2	17,500	-0.01%
2018/08/21	12	10.23	13	10.16	10.10	-1	17,614	-0.01%
2018/08/20	18	10.06	16	10.15	10.30	2	17,550	0.01%
2018/08/17	2	10.35	0	0.00	9.99	2	17,501	0.01%
2018/08/16	14	10.20	20	10.02	10.20	-6	17,432	-0.03%
2018/08/15	11	10.12	15	10.05	10.00	-4	17,400	-0.02%
2018/08/14	2	10.45	2	10.40	10.40	0	17,369	0.00%
2018/08/13	14	10.43	9	10.51	10.30	5	17,346	0.03%
2018/08/10	12	11.19	10	11.18	11.05	2	17,232	0.01%
2018/08/09	4	11.43	3	11.25	11.25	1	17,162	0.01%
2018/08/08	7	11.83	10	11.97	11.75	-3	17,058	-0.02%
2018/08/07	12	11.73	14	11.71	11.65	-2	16,960	-0.01%
2018/08/06	11	11.80	5	11.90	11.70	6	16,955	0.04%
2018/08/03	6	11.75	11	11.95	11.95	-5	16,923	-0.03%
2018/08/02	10	11.79	16	11.82	11.50	-6	16,835	-0.04%
2018/08/01	7	12.30	11	12.26	12.25	-4	16,735	-0.02%
2018/07/31	6	12.20	4	12.20	12.15	2	16,709	0.01%
2018/07/30	20	12.21	24	12.22	12.15	-4	16,774	-0.02%
2018/07/27	24	12.45	27	12.41	12.40	-3	16,647	-0.02%
2018/07/26	18	12.62	21	12.69	12.45	-3	16,608	-0.02%
2018/07/25	2	12.80	4	12.85	12.85	-2	16,582	-0.01%
2018/07/24	15	12.62	13	12.65	13.05	2	16,509	0.01%
2018/07/23	8	12.61	8	12.50	12.45	0	16,330	0.00%
2018/07/20	303	13.52	221	13.51	13.10	82	16,155	0.51%	大買/大賣/
2018/07/19	23	12.65	87	12.35	13.00	-64	15,369	-0.42%
2018/07/18	59	11.87	10	11.67	12.00	49	14,633	0.33%
2018/07/17	3	11.43	2	11.30	11.30	1	14,501	0.01%
2018/07/16	3	11.58	3	11.45	11.45	0	14,463	0.00%
2018/07/13	4	11.51	5	11.42	11.40	-1	14,436	-0.01%
2018/07/12	8	11.33	8	11.44	11.50	0	14,396	0.00%
2018/07/11	11	11.27	12	11.33	11.15	-1	14,366	-0.01%
2018/07/10	5	11.41	15	11.46	11.45	-10	14,312	-0.07%
2018/07/09	10	11.01	10	11.07	11.10	0	14,157	0.00%
2018/07/06	50	11.14	57	11.12	11.20	-7	14,090	-0.05%
2018/07/05	10	11.78	25	11.73	11.50	-15	14,044	-0.11%
2018/07/04	11	11.83	11	12.13	11.85	0	13,906	0.00%
2018/07/03	24	12.13	15	12.29	11.90	9	13,729	0.07%
2018/07/02	57	13.01	39	12.81	12.70	18	13,515	0.13%
2018/06/29	16	12.71	18	12.64	12.80	-2	12,993	-0.02%
2018/06/28	7	11.73	6	11.66	11.65	1	12,610	0.01%
2018/06/27	19	11.90	14.1	12.05	11.70	4.9	12,541	0.04%
2018/06/26	45	12.16	46	12.05	12.00	-1	12,418	-0.01%
2018/06/25	25	12.52	21	12.23	11.90	4	12,183	0.03%
2018/06/22	19	13.18	23	13.20	12.90	-4	11,922	-0.03%
2018/06/21	53	13.51	44	13.51	13.15	9	11,578	0.08%
2018/06/20	118	13.36	125	13.45	13.50	-7	11,318	-0.06%	大買/大賣/
2018/06/19	36	13.69	2	13.50	13.45	34	10,836	0.31%
2018/06/15	34	13.75	53	13.87	13.85	-19	10,719	-0.18%
2018/06/14	84	13.97	113	14.09	13.55	-29	10,476	-0.28%	大賣/
2018/06/13	65	14.48	75	14.68	14.50	-10	9,958	-0.10%
2018/06/12	42	14.14	52	14.30	13.90	-10	9,156	-0.11%
2018/06/11	114	13.87	58	14.06	13.90	56	8,799	0.64%	大買/
2018/06/08	216.1	13.82	411	13.97	13.60	-194.9	8,242	-2.36%	大買/大賣/鉅額交易
2018/06/07	47	12.90	71	13.20	13.30	-24	7,087	-0.34%
2018/06/06	56	11.77	142	11.82	12.10	-86	6,550	-1.31%	大賣/
2018/06/05	27	11.28	34	11.28	11.00	-7	5,375	-0.13%
2018/06/04	8	10.54	18	10.51	10.65	-10	5,547	-0.18%
2018/06/01	137	11.21	48	11.13	10.65	89	6,029	1.48%	大買/
2018/05/31	24	10.18	46	10.31	10.55	-22	5,436	-0.40%
2018/05/30	38	9.64	47	9.78	9.94	-9	5,182	-0.17%
2018/05/29	33	9.50	41	9.60	9.63	-8	5,035	-0.16%
2018/05/28	10	9.27	15	9.27	9.25	-5	5,022	-0.10%
2018/05/25	25	9.30	35	9.27	9.22	-10	5,059	-0.20%
2018/05/24	15	9.19	25	9.26	9.29	-10	5,217	-0.19%
2018/05/23	27	9.31	25	9.24	9.17	2	5,338	0.04%
2018/05/22	26	9.25	20	9.34	9.33	6	5,404	0.11%
2018/05/21	15	9.06	17	9.14	9.17	-2	5,396	-0.04%
2018/05/18	25	9.04	21	9.02	8.99	4	5,436	0.07%
2018/05/17	15	8.98	15	9.02	9.00	0	5,483	0.00%
2018/05/16	25	8.90	25	8.93	8.96	0	5,523	0.00%
2018/05/15	10	8.99	13	8.96	8.95	-3	5,589	-0.05%
2018/05/14	334	8.99	22	9.00	8.93	312	5,765	5.41%	大買/鉅額交易
2018/05/11	25	8.95	27	8.94	8.94	-2	5,796	-0.03%
2018/05/10	10	8.87	10	8.82	8.81	0	5,878	0.00%
2018/05/09	17	8.89	15	8.87	8.81	2	6,151	0.03%
2018/05/07	30	8.97	28	8.91	8.86	2	7,109	0.03%
2018/05/04	15	8.72	15	8.86	8.79	0	7,785	0.00%
2018/05/02	26	8.87	11	8.84	8.85	15	8,500	0.18%
2018/04/27	15	8.36	15	8.30	8.30	0	8,571	0.00%
2018/04/26	10	8.37	10	8.55	8.28	0	8,576	0.00%
2018/04/24	18	8.58	15	8.52	8.41	3	8,593	0.03%
2018/04/23	191	8.83	44	8.71	8.68	147	8,600	1.71%	大買/鉅額交易
2018/04/19	20	8.89	20	8.93	8.89	0	8,629	0.00%
2018/04/18	18	8.84	15	8.85	8.83	3	8,667	0.03%
2018/04/17	170	8.86	0	0.00	8.79	170	8,677	1.96%	大買/鉅額交易
2018/04/16	21	9.17	20	9.09	9.09	1	8,647	0.01%
2018/04/13	26	9.22	30	9.15	9.15	-4	8,663	-0.05%
2018/04/12	26	9.26	26	9.21	9.17	0	8,837	0.00%
2018/04/11	26	9.34	24	9.46	9.31	2	8,965	0.02%
2018/04/10	0	0.00	15	9.29	9.20	-15	8,888	-0.17%
2018/04/03	25	9.53	25	9.46	9.46	0	8,884	0.00%
2018/04/02	23	9.62	23	9.69	9.62	0	8,871	0.00%
2018/03/31	20	9.69	27	9.65	9.61	-7	8,856	-0.08%
2018/03/30	12	9.84	11	9.76	9.75	1	8,842	0.01%
2018/03/29	18	9.84	18	9.83	9.83	0	8,845	0.00%
2018/03/28	0	0.00	1	9.86	9.79	-1	8,847	-0.01%
2018/03/27	17	9.90	17	10.00	9.85	0	8,845	0.00%
2018/03/26	2	9.85	1	9.80	9.74	1	8,798	0.01%
2018/03/23	1	9.58	3	9.60	9.50	-2	8,849	-0.02%
2018/03/22	22	9.95	45	9.90	9.86	-23	8,901	-0.26%
2018/03/21	8	10.07	6	10.01	10.00	2	8,875	0.02%
2018/03/20	10	9.85	17	10.04	9.90	-7	8,769	-0.08%
2018/03/19	10	10.12	11	10.05	10.05	-1	8,718	-0.01%
2018/03/16	0	0.00	12.1	10.15	10.15	-12.1	8,684	-0.14%
2018/03/15	24	10.30	19	10.38	10.20	5	8,653	0.06%
2018/03/14	20	10.12	20	10.10	10.15	0	8,497	0.00%
2018/03/13	19	10.24	31	10.23	10.15	-12	8,474	-0.14%
2018/03/12	41	10.36	44	10.35	10.30	-3	8,410	-0.04%
2018/03/09	41	9.98	49	9.91	9.92	-8	8,149	-0.10%
2018/03/08	186	10.24	208	10.20	10.05	-22	8,080	-0.27%	大買/大賣/
2018/03/07	106	10.07	78	9.98	10.15	28	7,635	0.37%	大買/
2018/03/06	20	9.32	21	9.27	9.27	-1	7,659	-0.01%
2018/03/05	27	9.43	27	9.48	9.31	0	7,890	0.00%
2018/03/02	12	9.44	15	9.41	9.40	-3	7,816	-0.04%
2018/03/01	27	9.34	18	9.50	9.55	9	7,760	0.12%
2018/02/27	26	9.15	25	9.16	9.08	1	7,820	0.01%
2018/02/26	28	9.23	66	9.15	9.12	-38	7,850	-0.48%
2018/02/23	47	9.18	33	9.21	9.21	14	7,688	0.18%
2018/02/22	27	8.78	15	8.86	8.97	12	7,626	0.16%
2018/02/21	8	8.42	0	0.00	8.52	8	7,640	0.10%
2018/02/12	50	8.17	5	8.21	8.21	45	7,613	0.59%
2018/02/09	2	8.21	3	8.00	8.30	-1	7,568	-0.01%
2018/02/08	13	8.56	0	0.00	8.45	13	7,520	0.17%
2018/02/07	3	8.81	3	8.65	8.64	0	7,487	0.00%
2018/02/06	16.1	8.66	94	8.75	8.51	-77.9	7,579	-1.03%
2018/02/05	9	9.26	33	9.28	9.31	-24	7,563	-0.32%
2018/02/02	60	9.74	155	9.64	9.61	-95	7,551	-1.26%	大賣/
2018/02/01	172	10.06	127	10.02	9.85	45	7,617	0.59%	大買/大賣/
2018/01/31	251	10.16	91	10.09	10.10	160	7,394	2.16%	大買/鉅額交易
2018/01/30	327	10.58	142	10.72	10.40	185	7,169	2.58%	大買/大賣/鉅額交易
2018/01/29	225	10.67	889	10.85	11.05	-664	6,499	-10.22%	大買/大賣/鉅額交易
2018/01/26	81	9.70	227	9.71	10.05	-146	5,812	-2.51%	大賣/鉅額交易
2018/01/25	121	9.46	54	9.39	9.27	67	5,358	1.25%	大買/
2018/01/24	53	9.31	200	9.36	9.36	-147	5,212	-2.82%	大賣/鉅額交易
2018/01/23	80	9.24	80	9.25	9.20	0	5,148	0.00%
2018/01/22	25	9.18	25	9.12	9.12	0	5,176	0.00%
2018/01/19	94	9.34	30	9.22	9.20	64	5,415	1.18%
2018/01/18	50	9.38	30	9.28	9.28	20	5,457	0.37%
2018/01/17	55	9.24	54	9.35	9.33	1	5,504	0.02%
2018/01/16	25	9.33	31	9.22	9.20	-6	5,602	-0.11%
2018/01/15	180	9.29	23	9.28	9.28	157	5,676	2.77%	大買/鉅額交易
2018/01/12	26	9.18	81	9.24	9.20	-55	5,863	-0.94%
2018/01/11	30	9.12	0	0.00	9.10	30	6,019	0.50%
2018/01/10	155	9.18	24	9.18	9.16	131	6,275	2.09%	大買/鉅額交易
2018/01/09	6	9.23	53	9.24	9.09	-47	7,179	-0.65%
2018/01/08	107	9.55	84	9.48	9.28	23	7,609	0.30%	大買/
2018/01/05	394	9.40	140	9.35	9.36	254	7,690	3.30%	大買/大賣/鉅額交易
2018/01/04	30	9.14	25	9.15	9.15	5	7,764	0.06%
2018/01/03	31	9.10	36	9.08	9.07	-5	7,854	-0.06%
2018/01/02	28	9.02	23	9.02	9.02	5	7,838	0.06%