矽統 (2363)-玉山券商分點個股進出

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

矽統

(2363)

可現股當沖

股價
56.2
漲跌
▼2.9
漲幅
-4.91%
成交量
67,536張
產業
上市半導體類股
767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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	253.4	58.38	199.6	58.40	56.20	53.8	39,145	0.14%	大買/大賣/
2024/05/08	231.6	58.38	252.2	58.12	59.10	-20.6	38,130	-0.05%	大買/大賣/
2024/05/07	106.1	55.79	97.3	55.71	55.00	8.8	36,982	0.02%	大買/
2024/05/06	90.8	57.26	76	57.13	57.60	14.8	36,235	0.04%
2024/05/03	351.3	57.95	1,114.3	56.46	56.20	-763	35,684	-2.14%	大買/大賣/鉅額交易
2024/05/02	223.4	59.93	280.5	59.15	58.10	-57.1	34,469	-0.17%	大買/大賣/
2024/04/30	242.8	62.25	324.7	61.16	61.80	-81.9	33,322	-0.25%	大買/大賣/
2024/04/29	365.1	64.51	391.2	63.02	61.90	-26.1	31,505	-0.08%	大買/大賣/
2024/04/26	200.5	71.43	55.2	70.90	68.60	145.3	29,997	0.48%	大買/鉅額交易
2024/04/25	67.7	71.38	66.3	71.44	72.60	1.4	29,657	0.00%
2024/04/24	203.8	67.55	76.1	68.05	70.00	127.7	29,439	0.43%	大買/鉅額交易
2024/04/23	47.7	63.13	11	64.36	64.50	36.7	29,290	0.13%
2024/04/22	77.4	64.71	212.4	63.67	63.20	-135.1	29,103	-0.46%	大賣/鉅額交易
2024/04/19	142.1	65.23	75.3	66.18	68.20	66.8	28,760	0.23%	大買/
2024/04/18	84.3	71.63	60.3	70.50	69.20	24	28,176	0.09%
2024/04/17	35.4	67.50	80.9	68.15	68.90	-45.5	27,846	-0.16%
2024/04/16	58.8	61.38	155.4	61.67	63.00	-96.6	27,594	-0.35%	大賣/
2024/04/15	103.4	61.85	116.3	61.54	62.00	-12.9	27,808	-0.05%	大買/大賣/
2024/04/12	1,118.2	61.25	828.4	61.70	61.40	289.8	27,415	1.06%	大買/大賣/鉅額交易
2024/04/11	584.5	55.33	554.4	55.96	58.50	30	22,059	0.14%	大買/大賣/
2024/04/10	891.4	50.81	485.1	51.70	53.20	406.2	19,819	2.05%	大買/大賣/鉅額交易
2024/04/09	408.8	49.86	321.1	50.06	50.60	87.6	17,036	0.51%	大買/大賣/
2024/04/08	0	0.00	16	46.05	46.05	-16	14,346	-0.11%
2024/04/03	0	0.00	9.3	41.90	41.90	-9.3	14,281	-0.06%
2024/04/02	1	38.15	6	38.17	38.10	-5	14,273	-0.03%
2024/04/01	15	38.51	18.4	38.51	38.50	-3.4	14,494	-0.02%
2024/03/29	3	37.50	3	37.68	37.85	0	14,588	0.00%
2024/03/28	0.1	37.90	10.5	38.02	37.50	-10.5	14,715	-0.07%
2024/03/27	5.1	38.46	8	38.60	38.15	-2.9	14,831	-0.02%
2024/03/26	11	39.04	7	39.17	38.75	4	15,002	0.03%
2024/03/25	18.1	40.14	8.4	39.84	39.65	9.8	15,320	0.06%
2024/03/22	14	40.10	16	40.17	40.20	-2	15,669	-0.01%
2024/03/21	34	39.34	13.5	39.53	39.60	20.5	16,151	0.13%
2024/03/20	20.1	39.05	62.6	39.11	38.60	-42.5	19,825	-0.21%
2024/03/19	11	39.18	19.6	39.40	39.00	-8.5	22,951	-0.04%
2024/03/18	33.3	39.06	23.1	39.14	39.35	10.2	23,371	0.04%
2024/03/15	22.1	39.42	36	39.20	39.00	-13.9	23,636	-0.06%
2024/03/14	35.8	39.73	32	39.72	39.45	3.7	23,890	0.02%
2024/03/13	14.1	41.85	59.4	40.97	40.55	-45.3	24,017	-0.19%
2024/03/12	37	41.29	14	41.25	41.50	23	24,233	0.09%
2024/03/11	24.5	40.78	34	40.51	40.70	-9.5	24,409	-0.04%
2024/03/08	43.6	41.30	44.9	41.15	40.65	-1.2	24,725	-0.01%
2024/03/07	45.4	42.15	57	42.21	41.65	-11.6	25,018	-0.05%
2024/03/06	34.4	43.25	29.3	43.17	43.00	5	25,327	0.02%
2024/03/05	27.3	43.67	9	43.44	43.60	18.3	25,794	0.07%
2024/03/04	46	44.22	14.2	44.32	43.35	31.8	26,196	0.12%
2024/03/01	69.1	43.85	69	43.83	43.60	0.1	26,463	0.00%
2024/02/29	35.4	43.17	25	43.11	43.05	10.4	26,553	0.04%
2024/02/27	309.3	46.20	193.2	45.56	43.80	116.1	26,962	0.43%	大買/大賣/鉅額交易
2024/02/26	95.7	45.16	171	44.75	45.85	-75.3	26,527	-0.28%	大賣/
2024/02/23	37.8	43.28	39.3	44.01	42.70	-1.4	27,032	-0.01%
2024/02/22	19	44.08	6.2	44.43	44.00	12.8	27,709	0.05%
2024/02/21	11.1	43.79	14.2	44.18	44.00	-3.1	28,781	-0.01%
2024/02/20	50.4	44.14	23	44.48	43.50	27.4	29,589	0.09%
2024/02/19	21.4	44.45	7.5	44.55	44.30	13.9	30,259	0.05%
2024/02/16	135.6	44.50	93.2	44.60	44.95	42.4	31,962	0.13%	大買/
2024/02/15	8	43.01	35.2	43.26	43.70	-27.2	32,241	-0.08%
2024/02/05	18	41.08	4	41.10	40.85	14	32,947	0.04%
2024/02/02	41.3	42.16	47	42.19	41.70	-5.7	34,557	-0.02%
2024/02/01	26.2	42.30	24.3	42.36	42.70	1.9	36,936	0.01%
2024/01/31	9.1	41.56	11	41.62	41.40	-1.9	38,751	0.00%
2024/01/30	13	42.13	11	41.85	41.85	2	39,939	0.01%
2024/01/29	0.6	42.25	38.4	42.03	42.30	-37.8	41,821	-0.09%
2024/01/26	15.8	42.69	10.4	42.90	42.15	5.4	45,394	0.01%
2024/01/25	3.1	43.04	57.4	43.02	43.15	-54.3	45,917	-0.12%
2024/01/24	37.5	43.62	15.5	43.71	43.35	22	46,101	0.05%
2024/01/23	39.2	43.70	7	43.94	43.85	32.1	46,247	0.07%
2024/01/22	42.5	43.62	58.1	43.48	44.15	-15.6	46,243	-0.03%
2024/01/19	1	42.10	3.1	41.95	42.25	-2.1	46,066	0.00%
2024/01/18	4.8	41.57	12.5	41.53	41.30	-7.7	46,109	-0.02%
2024/01/17	66.2	42.41	46.1	42.23	42.25	20.1	46,249	0.04%
2024/01/16	4.8	41.74	11	41.91	41.65	-6.2	46,486	-0.01%
2024/01/15	7.4	42.67	4	42.76	42.50	3.4	46,682	0.01%
2024/01/12	9.1	42.87	6	42.92	42.55	3.1	47,017	0.01%
2024/01/11	72.4	43.47	70	43.41	43.65	2.4	47,501	0.01%
2024/01/10	28	42.68	45	43.03	43.20	-17	48,193	-0.04%
2024/01/09	129.2	42.43	114.3	41.56	41.60	14.9	52,678	0.03%	大買/大賣/
2024/01/08	5	45.13	16	45.25	44.80	-11	55,091	-0.02%
2024/01/05	115.4	46.08	113	45.35	45.25	2.4	60,292	0.00%	大買/大賣/
2024/01/04	98.5	46.26	85	45.75	45.70	13.5	63,654	0.02%
2024/01/03	7.3	46.26	32.2	46.13	46.65	-24.9	65,226	-0.04%
2024/01/02	12.1	45.13	8	45.49	45.15	4.1	65,954	0.01%
2023/12/29	9	45.62	17	45.55	45.60	-8	66,789	-0.01%
2023/12/28	84.3	46.57	105	45.91	45.65	-20.7	67,321	-0.03%	大賣/
2023/12/27	20.9	46.65	31.7	46.57	46.35	-10.8	67,758	-0.02%
2023/12/26	29.9	46.14	13.6	45.93	45.85	16.3	68,886	0.02%
2023/12/25	21.2	46.19	23.2	46.19	45.60	-2.1	70,021	0.00%
2023/12/22	19.4	46.24	9.1	46.36	46.05	10.3	70,595	0.01%
2023/12/21	38.4	46.58	34.5	46.72	46.40	3.9	71,691	0.01%
2023/12/20	26.5	47.19	18	47.38	47.45	8.5	72,703	0.01%
2023/12/19	23	46.68	82.2	46.80	46.90	-59.2	73,667	-0.08%
2023/12/18	60.9	46.50	125.2	46.36	46.20	-64.3	74,138	-0.09%	大賣/
2023/12/15	596.2	50.91	468	48.95	47.50	128.2	74,603	0.17%	大買/大賣/鉅額交易
2023/12/14	226.1	50.83	298.9	51.47	52.00	-72.8	72,209	-0.10%	大買/大賣/
2023/12/13	86.5	46.09	126.4	46.32	47.35	-39.9	71,735	-0.06%	大賣/
2023/12/12	78	46.23	59.5	45.42	45.35	18.5	73,351	0.03%
2023/12/11	26.3	45.68	66.3	45.79	46.00	-40.1	74,654	-0.05%
2023/12/08	12.2	45.09	26.7	45.02	44.85	-14.5	75,374	-0.02%
2023/12/07	55.3	45.21	84.8	45.27	44.90	-29.5	76,947	-0.04%
2023/12/06	46.3	46.07	47.2	46.04	45.80	-1	79,140	0.00%
2023/12/05	42.6	46.17	23.4	46.12	45.85	19.1	80,470	0.02%
2023/12/04	268	48.48	238	47.60	47.40	30	81,221	0.04%	大買/大賣/
2023/12/01	271.9	48.95	229	48.43	48.30	42.9	83,022	0.05%	大買/大賣/
2023/11/30	161.3	48.52	158	48.15	48.50	3.3	84,404	0.00%	大買/大賣/
2023/11/29	135.1	48.56	137	48.22	48.00	-1.9	85,866	0.00%	大買/大賣/
2023/11/28	189	47.75	203.5	48.02	48.40	-14.4	89,205	-0.02%	大買/大賣/
2023/11/27	77.7	46.86	59.1	46.69	46.10	18.6	90,643	0.02%
2023/11/24	33	47.73	25	47.51	47.00	8	93,327	0.01%
2023/11/22	257.4	50.07	276.7	50.56	50.30	-19.3	96,878	-0.02%	大買/大賣/
2023/11/21	167.2	50.11	231.5	50.02	49.35	-64.4	98,689	-0.07%	大買/大賣/
2023/11/20	108.4	50.14	127	49.93	49.60	-18.6	102,740	-0.02%	大買/大賣/
2023/11/17	199.3	48.86	297.3	49.14	49.00	-98	103,925	-0.09%	大買/大賣/
2023/11/16	212	47.93	153.3	47.94	48.50	58.7	105,989	0.06%	大買/大賣/
2023/11/15	371.9	47.97	343.2	48.11	48.15	28.7	107,828	0.03%	大買/大賣/
2023/11/14	189.6	46.11	224	45.98	45.70	-34.4	109,022	-0.03%	大買/大賣/
2023/11/13	274	44.95	286.4	45.01	45.40	-12.4	109,394	-0.01%	大買/大賣/
2023/11/10	345.5	45.36	280.2	45.24	45.10	65.3	109,625	0.06%	大買/大賣/
2023/11/09	374.5	46.42	508.1	45.49	44.15	-133.6	109,470	-0.12%	大買/大賣/鉅額交易
2023/11/08	481.6	49.75	490.5	49.65	49.00	-8.9	108,731	-0.01%	大買/大賣/
2023/11/07	420.5	53.74	395.9	53.51	52.80	24.6	107,853	0.02%	大買/大賣/
2023/11/06	708.8	52.10	664.5	52.76	53.70	44.2	107,781	0.04%	大買/大賣/
2023/11/03	814.3	56.08	727.8	55.27	52.30	86.5	106,883	0.08%	大買/大賣/
2023/11/02	34.5	56.41	107.7	56.39	58.10	-73.2	103,784	-0.07%	大賣/
2023/11/01	38.1	50.98	17.9	52.28	53.40	20.2	103,252	0.02%
2023/10/31	30.8	50.88	22.4	52.20	49.80	8.4	103,057	0.01%
2023/10/30	116.5	51.38	23.4	50.80	51.60	93.1	103,103	0.09%	大買/
2023/10/27	36.3	51.05	52	51.53	50.00	-15.8	103,762	-0.02%
2023/10/26	33.1	52.22	11.4	52.25	51.70	21.7	103,820	0.02%
2023/10/25	44.1	53.10	47.6	53.21	53.00	-3.6	103,793	0.00%
2023/10/24	32.1	51.49	123	50.76	51.90	-90.9	103,586	-0.09%	大賣/
2023/10/23	42.6	54.07	12.3	54.16	54.00	30.2	103,079	0.03%
2023/10/20	68.8	53.32	33.8	53.91	53.70	35	102,750	0.03%
2023/10/19	75.3	49.75	50.9	51.30	53.40	24.4	102,321	0.02%
2023/10/18	115.9	51.42	104.8	51.21	49.50	11.1	101,714	0.01%	大買/大賣/
2023/10/17	597.8	52.70	1,026.3	52.82	54.10	-428.5	100,798	-0.43%	大買/大賣/鉅額交易
2023/10/16	932.3	48.34	820.5	48.45	49.95	111.7	96,026	0.12%	大買/大賣/鉅額交易
2023/10/13	962.1	45.16	1,054.6	45.38	47.70	-92.5	92,963	-0.10%	大買/大賣/
2023/10/12	450.7	43.75	407.9	43.94	44.95	42.7	87,730	0.05%	大買/大賣/
2023/10/11	68	39.19	437.3	40.35	40.90	-369.3	84,240	-0.44%	大賣/鉅額交易
2023/10/06	743	37.88	432.3	37.84	37.20	310.7	82,489	0.38%	大買/大賣/鉅額交易
2023/10/05	243.3	37.79	407	38.04	37.95	-163.7	81,453	-0.20%	大買/大賣/鉅額交易
2023/10/04	145.6	36.87	206	36.95	37.35	-60.5	80,502	-0.08%	大買/大賣/
2023/10/03	147	36.49	194.2	36.40	36.40	-47.2	79,845	-0.06%	大買/大賣/
2023/10/02	552.1	37.63	298.1	37.76	36.50	254	79,262	0.32%	大買/大賣/鉅額交易
2023/09/28	481.2	38.16	413	38.31	37.75	68.1	77,939	0.09%	大買/大賣/
2023/09/27	129.1	37.69	182.8	37.71	38.00	-53.8	76,725	-0.07%	大買/大賣/
2023/09/26	370.1	37.82	300.5	37.73	37.35	69.6	75,989	0.09%	大買/大賣/
2023/09/25	282	37.72	170.3	37.75	37.70	111.7	74,687	0.15%	大買/大賣/鉅額交易
2023/09/22	223	37.25	241	37.03	37.55	-18	73,425	-0.02%	大買/大賣/
2023/09/21	164	36.77	105.1	36.77	36.60	58.9	72,061	0.08%	大買/大賣/
2023/09/20	147	36.75	125.3	36.84	36.70	21.8	71,159	0.03%	大買/大賣/
2023/09/19	213.1	36.98	187.2	36.91	37.20	25.8	70,097	0.04%	大買/大賣/
2023/09/18	510.3	37.43	259.2	37.03	36.05	251.1	68,715	0.37%	大買/大賣/鉅額交易
2023/09/15	250.1	38.48	282.5	38.56	38.90	-32.4	66,004	-0.05%	大買/大賣/
2023/09/14	192.7	36.99	222.3	36.83	37.55	-29.7	63,884	-0.05%	大買/大賣/
2023/09/13	196	35.50	241.6	35.53	36.10	-45.6	62,170	-0.07%	大買/大賣/
2023/09/12	302.1	35.68	402.9	35.13	34.85	-100.8	61,057	-0.17%	大買/大賣/
2023/09/11	548.8	37.99	421.9	37.46	36.40	126.9	59,194	0.21%	大買/大賣/鉅額交易
2023/09/08	270.3	37.04	274.7	37.16	37.80	-4.4	56,743	-0.01%	大買/大賣/
2023/09/07	198.7	36.83	294.5	36.83	37.20	-95.8	55,150	-0.17%	大買/大賣/
2023/09/06	402.5	37.48	314.4	37.11	36.45	88.1	53,971	0.16%	大買/大賣/
2023/09/05	324	36.08	312.7	36.05	36.60	11.3	51,580	0.02%	大買/大賣/
2023/09/04	252.3	36.40	201.1	36.35	35.85	51.1	49,640	0.10%	大買/大賣/
2023/09/01	598.6	37.83	621.6	37.61	37.80	-23	47,580	-0.05%	大買/大賣/
2023/08/31	262.1	35.00	292.9	35.02	35.50	-30.9	43,695	-0.07%	大買/大賣/
2023/08/30	357.1	33.84	465.5	33.97	34.45	-108.4	41,668	-0.26%	大買/大賣/鉅額交易
2023/08/29	653.7	34.47	593.7	34.57	33.60	60	38,568	0.16%	大買/大賣/
2023/08/28	159.1	33.71	201.2	33.85	33.45	-42.2	34,809	-0.12%	大買/大賣/
2023/08/25	532.9	33.76	515	34.10	33.70	18	33,163	0.05%	大買/大賣/
2023/08/24	769.3	34.76	615.3	34.25	34.30	154	30,072	0.51%	大買/大賣/鉅額交易
2023/08/23	319.4	31.07	459.5	31.80	33.00	-140	25,165	-0.56%	大買/大賣/鉅額交易
2023/08/22	617.8	30.26	589	30.10	30.00	28.8	22,764	0.13%	大買/大賣/
2023/08/21	355.6	27.98	350.8	28.24	29.00	4.9	19,741	0.02%	大買/大賣/
2023/08/18	489.4	27.27	359.3	27.61	26.40	130.1	16,996	0.77%	大買/大賣/鉅額交易
2023/08/17	47	25.31	108.6	25.62	26.40	-61.6	13,919	-0.44%	大賣/
2023/08/16	113.1	24.61	174.1	24.38	24.00	-61	12,651	-0.48%	大買/大賣/
2023/08/15	229.7	25.86	258	25.65	25.70	-28.3	11,336	-0.25%	大買/大賣/
2023/08/14	238.3	24.83	275.5	24.82	25.75	-37.2	9,722	-0.38%	大買/大賣/
2023/08/11	165	23.51	181.2	23.76	24.00	-16.2	7,896	-0.21%	大買/大賣/
2023/08/10	291.6	22.91	344.3	23.25	23.25	-52.7	6,754	-0.78%	大買/大賣/
2023/08/09	118	21.05	109.1	21.72	22.45	8.9	5,538	0.16%	大買/大賣/
2023/08/08	19.7	20.81	30.5	20.68	21.30	-10.8	4,467	-0.24%
2023/08/07	5	19.20	32.3	19.15	19.50	-27.3	3,922	-0.70%
2023/08/04	50.1	19.21	4	19.11	19.35	46.1	3,829	1.20%
2023/08/02	34	19.96	58	20.15	19.50	-24	3,726	-0.64%
2023/08/01	115.8	20.74	141.2	20.85	20.40	-25.4	3,400	-0.75%	大買/大賣/
2023/07/31	75	19.87	16	20.13	20.20	59	2,502	2.36%
2023/07/28	10.8	18.34	13.2	18.56	18.40	-2.4	2,135	-0.11%
2023/07/27	14	17.94	13	17.90	17.95	1	1,965	0.05%
2023/07/26	1	17.10	0	0.00	17.10	1	1,877	0.05%
2023/07/25	3	17.10	1	17.15	17.05	2	1,870	0.11%
2023/07/24	1	16.85	18.5	16.85	16.80	-17.5	1,855	-0.94%
2023/07/21	4	17.00	3	17.00	17.10	1	1,838	0.05%
2023/07/20	4	17.29	8	17.23	17.25	-4	1,839	-0.22%
2023/07/19	5	18.10	9	17.72	17.65	-4	1,814	-0.22%
2023/07/18	26.5	18.38	17	18.29	18.00	9.5	1,774	0.54%
2023/07/17	2.8	17.42	5	18.07	18.40	-2.2	1,632	-0.13%
2023/07/14	0.1	16.75	3	16.75	16.75	-2.9	1,578	-0.19%
2023/07/13	7	16.83	3	16.65	16.70	4	1,575	0.26%
2023/07/12	11.3	16.84	6	16.90	16.90	5.3	1,568	0.34%
2023/07/11	8	17.14	5	17.12	17.10	3	1,545	0.19%
2023/07/10	3.1	17.27	2	17.30	17.30	1.1	1,534	0.07%
2023/07/07	8	17.51	43	17.55	17.55	-35	1,529	-2.29%
2023/07/06	32.1	18.74	0	0.00	18.55	32.1	1,457	2.20%
2023/07/05	2	18.83	4	18.89	18.85	-2	1,370	-0.15%
2023/07/04	1	18.55	2	18.55	18.55	-1	1,278	-0.08%
2023/07/03	1	18.40	0	18.36	18.35	1	1,236	0.08%
2023/06/30	4	18.25	1	18.20	18.25	3	1,224	0.24%
2023/06/29	2	18.10	2	18.05	18.05	0	1,218	0.00%
2023/06/28	2	18.00	0	0.00	18.00	2	1,222	0.16%
2023/06/27	5	18.01	0	0.00	18.00	5	1,227	0.41%
2023/06/26	1	18.35	0	0.00	18.25	1	1,214	0.08%
2023/06/21	0	0.00	2.1	18.40	18.50	-2.1	1,212	-0.17%
2023/06/19	1	18.40	3	18.37	18.35	-2	1,202	-0.17%
2023/06/16	0	0.00	2	18.25	18.35	-2	1,212	-0.16%
2023/06/15	4.8	18.24	1.7	18.25	18.25	3.1	1,202	0.26%
2023/06/14	10	18.37	4.3	18.25	18.30	5.7	1,220	0.47%
2023/06/13	2.7	17.84	8	17.85	17.85	-5.3	1,152	-0.46%
2023/06/09	0	0.00	3.5	17.85	17.85	-3.5	1,153	-0.30%
2023/06/08	3	17.95	2.1	17.90	17.80	0.9	1,167	0.08%
2023/06/07	0	0.00	4	17.98	17.90	-4	1,197	-0.33%
2023/06/06	1	17.85	0	17.90	17.90	1	1,240	0.08%
2023/06/05	2	17.80	0	0.00	17.95	2	1,276	0.16%
2023/06/02	2	17.65	19	17.67	17.70	-17	1,290	-1.32%
2023/06/01	1	17.65	0	0.00	17.70	1	1,319	0.08%
2023/05/30	2	17.75	0	0.00	17.70	2	1,412	0.14%
2023/05/29	1	18.05	4	17.84	17.75	-3	1,434	-0.21%
2023/05/25	1	17.65	0	0.00	17.50	1	1,654	0.06%
2023/05/24	3	17.63	0.1	17.60	17.70	2.9	1,663	0.18%
2023/05/19	1.7	17.63	0	0.00	17.45	1.7	1,700	0.10%
2023/05/18	2	17.65	7	17.64	17.65	-5	1,697	-0.29%
2023/05/17	0	0.00	25	17.50	17.45	-25	1,690	-1.48%
2023/05/16	2	17.30	0	0.00	17.35	2	1,689	0.12%
2023/05/15	0	17.20	0	0.00	17.10	0	1,695	0.00%
2023/05/12	2	17.10	10	16.95	17.15	-8	1,722	-0.46%
2023/05/11	4	17.04	0	0.00	17.05	4	1,748	0.23%
2023/05/10	32	17.30	0	0.00	17.30	32	1,776	1.80%
2023/05/09	0	0.00	0	17.25	17.20	0	1,795	0.00%
2023/05/08	1	17.35	0.1	17.35	17.35	0.9	1,812	0.05%
2023/05/05	6.1	17.40	0.2	17.35	17.35	5.9	1,895	0.31%
2023/05/04	0	0.00	2	17.48	17.45	-2	2,097	-0.10%
2023/05/03	0	17.50	0	0.00	17.50	0	2,119	0.00%
2023/05/02	1	17.55	0	0.00	17.60	1	2,143	0.05%
2023/04/26	2	17.30	0	0.00	17.35	2	2,180	0.09%
2023/04/21	1	18.00	0	0.00	17.65	1	2,174	0.05%
2023/04/19	3	18.07	2	18.10	18.05	1	2,202	0.05%
2023/04/14	0.4	18.65	0	0.00	18.60	0.4	2,173	0.02%
2023/04/13	2	18.87	0	0.00	18.75	2	2,174	0.09%
2023/04/11	0	0.00	8	18.75	18.70	-8	2,193	-0.36%
2023/04/10	1	18.80	1	18.80	18.75	0	2,272	0.00%
2023/04/06	10	18.75	0	0.00	18.70	10	2,377	0.42%
2023/03/31	0	18.75	0	0.00	18.80	0	2,378	0.00%
2023/03/30	0	18.65	0.1	18.65	18.65	-0.1	2,381	-0.01%
2023/03/29	0.6	18.50	0	0.00	18.40	0.6	2,382	0.02%
2023/03/28	10	18.66	0	0.00	18.60	10	2,393	0.42%
2023/03/27	0.3	18.85	9	18.94	18.90	-8.7	2,399	-0.36%
2023/03/24	7	18.95	7	18.90	18.90	0	2,411	0.00%
2023/03/23	7	18.85	2	18.83	18.85	5	2,404	0.21%
2023/03/22	27	19.02	31	18.97	18.90	-4	2,514	-0.16%
2023/03/21	1	18.95	0.4	18.90	18.90	0.6	2,501	0.02%
2023/03/20	0	18.76	1	18.80	18.75	-1	2,493	-0.04%
2023/03/17	2.5	18.61	4	18.80	18.75	-1.5	2,500	-0.06%
2023/03/16	6.3	18.30	0	0.00	18.10	6.3	2,482	0.25%
2023/03/15	1	18.60	0	0.00	18.40	1	2,485	0.04%
2023/03/14	0	18.40	1	18.35	18.30	-1	2,503	-0.04%
2023/03/13	3	18.47	8	18.39	18.45	-5	2,523	-0.20%
2023/03/10	12.4	18.65	36	18.69	18.55	-23.6	2,519	-0.94%
2023/03/09	40	19.09	10.6	19.04	18.90	29.4	2,567	1.15%
2023/03/08	0	0.00	9	18.79	18.90	-9	2,646	-0.34%
2023/03/07	0.2	18.65	0	0.00	18.80	0.2	2,610	0.01%
2023/03/06	1.5	18.93	9	18.96	18.75	-7.5	2,578	-0.29%
2023/03/03	19	18.66	12	18.65	18.70	7	2,542	0.28%
2023/03/02	1	18.45	4	18.35	18.50	-3	2,473	-0.12%
2023/03/01	2	18.50	8	18.28	18.40	-6	2,456	-0.24%
2023/02/24	25.5	18.56	14	18.52	18.45	11.5	2,439	0.47%
2023/02/23	19.8	18.40	7.6	18.70	18.80	12.2	2,341	0.52%
2023/02/22	1.1	17.90	0	0.00	17.85	1.1	2,203	0.05%
2023/02/21	9.2	18.13	22	18.15	18.10	-12.8	2,206	-0.58%
2023/02/20	25.3	18.17	0	0.00	18.15	25.3	2,224	1.14%
2023/02/17	0.6	17.85	5	17.89	17.90	-4.4	2,257	-0.20%
2023/02/16	0	0.00	3.5	17.84	17.80	-3.5	2,274	-0.16%
2023/02/15	1	17.55	0	0.00	17.65	1	2,368	0.04%
2023/02/14	1	17.70	9	17.77	17.80	-8	2,387	-0.33%
2023/02/13	1	17.60	0	0.00	17.55	1	2,472	0.04%
2023/02/10	29	17.74	35	17.70	17.60	-6	2,507	-0.24%
2023/02/09	10	18.05	40	18.00	17.95	-30	2,568	-1.17%
2023/02/08	37.8	18.25	1	18.25	18.25	36.8	2,557	1.44%
2023/02/07	0	0.00	3	17.98	18.00	-3	2,521	-0.12%
2023/02/06	0	0.00	5	17.85	17.85	-5	2,516	-0.20%
2023/02/03	17	18.16	4	18.11	18.10	13	2,512	0.52%
2023/02/02	12	18.28	29.1	18.18	18.45	-17.1	2,443	-0.70%
2023/02/01	0	0.00	1	17.25	17.35	-1	2,258	-0.04%
2023/01/30	0.9	17.10	13	17.10	17.15	-12.1	2,226	-0.54%
2023/01/17	15	16.62	9	16.61	16.70	6	2,192	0.27%
2023/01/16	0	16.55	0	0.00	16.60	0	2,206	0.00%
2023/01/13	1	16.70	20	16.65	16.50	-19	2,209	-0.86%
2023/01/12	9	16.84	17.1	16.86	16.65	-8.1	2,216	-0.37%
2023/01/11	2	16.95	6	16.90	16.90	-4	2,217	-0.18%
2023/01/10	13	16.88	13	16.93	16.90	0	2,230	0.00%
2023/01/09	12	16.91	11	16.91	16.85	1	2,240	0.04%
2023/01/06	4	16.59	2	16.58	16.55	2	2,226	0.09%
2023/01/05	19.1	16.67	18	16.75	16.50	1.1	2,262	0.05%
2023/01/04	7	16.51	0	0.00	16.60	7	2,282	0.31%
2022/12/30	2	16.35	20	16.39	16.25	-18	2,272	-0.79%
2022/12/29	11	16.26	0	0.00	16.25	11	2,268	0.48%
2022/12/28	18	16.61	19	16.70	16.60	-1	2,261	-0.04%
2022/12/27	24	16.68	10	16.77	16.80	14	2,197	0.64%
2022/12/26	2.2	15.91	1	16.00	15.90	1.2	2,089	0.06%
2022/12/23	0.1	15.90	0	0.00	15.95	0.1	2,111	0.00%
2022/12/22	0	0.00	3.2	16.05	16.10	-3.2	2,121	-0.15%
2022/12/21	1.1	15.90	0	0.00	15.80	1.1	2,149	0.05%
2022/12/20	3.1	16.08	0	0.00	15.70	3.1	2,155	0.14%
2022/12/19	5	16.24	3.1	16.35	16.10	1.9	2,157	0.09%
2022/12/16	1	16.55	1	16.55	16.60	0	2,147	0.00%
2022/12/15	2	16.90	3	16.87	16.90	-1	2,136	-0.05%
2022/12/14	6.1	17.06	1	17.00	17.05	5.1	2,130	0.24%
2022/12/13	1	16.60	0.5	16.55	16.60	0.5	2,012	0.02%
2022/12/12	3.3	16.49	0	0.00	16.45	3.3	2,012	0.16%
2022/12/09	3	16.67	4	16.73	16.70	-1	2,017	-0.05%
2022/12/07	0	0.00	2	16.70	16.70	-2	2,019	-0.10%
2022/12/06	2	17.33	3	17.33	16.95	-1	2,003	-0.05%
2022/12/05	1	17.70	20	17.55	17.55	-19	1,984	-0.96%
2022/12/02	2	17.80	1	17.80	17.80	1	1,973	0.05%
2022/12/01	2	17.70	1	17.80	17.65	1	1,981	0.05%
2022/11/30	36.4	17.65	37.1	17.60	17.85	-0.7	1,926	-0.04%
2022/11/29	0	0.00	2	16.75	16.90	-2	1,819	-0.11%
2022/11/28	1	16.75	0	0.00	16.90	1	1,830	0.05%
2022/11/25	1	16.85	0	0.00	16.90	1	1,846	0.05%
2022/11/24	0	0.00	3	17.02	17.00	-3	1,848	-0.16%
2022/11/23	1	16.80	1	17.05	16.80	0	1,849	0.00%
2022/11/22	0	0.00	2	16.83	16.80	-2	1,867	-0.11%
2022/11/21	1	16.80	0	0.00	16.75	1	1,881	0.05%
2022/11/18	4	17.23	0	0.00	16.85	4	1,908	0.21%
2022/11/17	0	0.00	0.6	16.98	17.10	-0.6	2,012	-0.03%
2022/11/16	5	17.15	9	17.14	16.95	-4	2,135	-0.19%
2022/11/15	12	17.27	5	17.29	17.15	7	2,192	0.32%
2022/11/14	0	0.00	1.3	16.74	16.80	-1.3	2,184	-0.06%
2022/11/11	66	17.04	26.2	17.05	16.65	39.8	2,209	1.80%
2022/11/10	1	16.30	9.7	16.40	16.50	-8.7	2,179	-0.40%
2022/11/09	11.5	16.40	5.6	16.54	16.40	5.9	2,258	0.26%
2022/11/08	5	16.26	2.1	16.11	16.05	2.9	2,340	0.12%
2022/11/07	14	16.04	27	16.10	16.25	-13	2,359	-0.55%
2022/11/03	1	15.35	9	15.31	15.40	-8	2,441	-0.33%
2022/11/02	26	15.52	16	15.63	15.55	10	2,456	0.41%
2022/11/01	6	15.20	7	15.44	15.50	-1	2,446	-0.04%
2022/10/31	1	15.15	1	15.35	15.20	0	2,460	0.00%
2022/10/28	8	15.05	16	15.20	14.95	-8	2,460	-0.33%
2022/10/27	16	15.20	8	15.15	15.20	8	2,455	0.33%
2022/10/26	12	15.02	8	15.05	14.95	4	2,461	0.16%
2022/10/21	18	15.09	18	15.10	15.05	0	2,479	0.00%
2022/10/20	5	15.05	0	0.00	15.20	5	2,493	0.20%
2022/10/19	1.1	15.75	3	15.95	15.55	-2	2,502	-0.08%
2022/10/18	1	15.70	0	0.00	15.75	1	2,506	0.04%
2022/10/17	4	14.98	3	15.07	15.45	1	2,509	0.04%
2022/10/14	7.6	15.62	8.1	15.57	15.55	-0.5	2,555	-0.02%
2022/10/13	14	15.34	1.1	15.41	14.85	12.9	2,557	0.50%
2022/10/12	2	15.88	0	0.00	15.70	2	2,536	0.08%
2022/10/11	2	16.28	1	16.30	16.15	1	2,555	0.04%
2022/10/06	0	0.00	0.1	17.30	17.35	-0.1	2,584	0.00%
2022/10/04	2	17.10	0	0.00	17.20	2	2,616	0.08%
2022/10/03	0	16.55	0	0.00	16.65	0	2,608	0.00%
2022/09/30	5	16.31	1.4	16.45	16.80	3.7	2,643	0.14%
2022/09/29	0.6	17.00	4	17.00	16.80	-3.4	2,669	-0.13%
2022/09/28	3.2	16.71	5.3	16.63	16.60	-2.1	2,681	-0.08%
2022/09/27	0	17.65	0	0.00	17.60	0	2,671	0.00%
2022/09/23	2	18.38	0	0.00	18.30	2	2,734	0.07%
2022/09/21	1	18.50	1.1	18.43	18.40	-0.1	2,787	-0.01%
2022/09/19	1	18.75	0	0.00	18.65	1	2,821	0.04%
2022/09/16	2	19.12	0	0.00	18.90	2	2,833	0.07%
2022/09/15	0	0.00	1	19.45	19.35	-1	2,863	-0.03%
2022/09/14	1	18.51	0	0.00	18.85	1	2,857	0.04%
2022/09/12	3	19.08	0	0.00	19.00	3	2,923	0.10%
2022/09/08	0	0.00	1	18.65	18.60	-1	2,948	-0.03%
2022/09/07	2	18.48	0	0.00	18.45	2	2,957	0.07%
2022/09/06	2	18.93	0	0.00	18.85	2	2,947	0.07%
2022/09/05	2	19.53	0	0.00	19.30	2	2,946	0.07%
2022/09/02	3	20.00	0	0.00	19.90	3	2,952	0.10%
2022/09/01	1.8	20.07	1	20.05	20.10	0.8	2,954	0.03%
2022/08/31	3	20.10	0	0.00	20.15	3	2,949	0.10%
2022/08/30	1	20.10	0	0.00	20.25	1	2,952	0.03%
2022/08/29	3	20.00	0	0.00	20.00	3	2,947	0.10%
2022/08/26	2	20.65	3.2	20.79	20.65	-1.2	2,951	-0.04%
2022/08/25	3	20.53	10	20.63	20.55	-7	2,941	-0.24%
2022/08/24	8	20.92	5.2	20.82	20.45	2.8	2,934	0.10%
2022/08/23	3.6	23.77	0	0.00	23.70	3.6	2,825	0.13%
2022/08/22	0	0.00	9	23.87	23.90	-9	2,700	-0.33%
2022/08/19	6	23.63	0	0.00	23.70	6	2,623	0.23%
2022/08/18	2	23.25	3	23.50	23.50	-1	2,578	-0.04%
2022/08/17	0.4	23.45	15	23.37	23.35	-14.6	2,544	-0.57%
2022/08/16	4	23.06	13	23.07	23.05	-9	2,493	-0.36%
2022/08/15	31	22.67	10	22.83	22.95	21	2,403	0.87%
2022/08/12	0	0.00	10	21.30	21.80	-10	2,242	-0.45%
2022/08/11	1	21.30	0	0.00	21.20	1	2,207	0.05%
2022/08/10	1	20.75	59	20.44	20.80	-58	2,152	-2.69%
2022/08/09	1	19.70	3	19.95	20.05	-2	2,098	-0.10%
2022/08/08	1	19.80	1	19.90	19.90	0	2,104	0.00%
2022/08/05	2	19.78	0	0.00	19.90	2	2,122	0.09%
2022/08/04	1	19.10	0	0.00	19.30	1	2,122	0.05%
2022/08/03	1	19.40	0	0.00	19.35	1	2,125	0.05%
2022/08/02	7	19.54	0	0.00	19.55	7	2,134	0.33%
2022/08/01	4	19.95	4	20.00	19.95	0	2,140	0.00%
2022/07/29	1	19.90	0	0.00	19.80	1	2,147	0.05%
2022/07/28	1.3	19.62	0	0.00	19.40	1.3	2,167	0.06%
2022/07/27	4	19.51	1	19.55	19.60	3	2,162	0.14%
2022/07/26	3	19.60	3.2	19.60	19.45	-0.2	2,161	-0.01%
2022/07/25	5	19.95	1	20.00	20.00	4	2,177	0.18%
2022/07/22	2	20.15	1	20.25	20.10	1	2,339	0.04%
2022/07/21	1	20.30	3	20.50	20.30	-2	2,374	-0.08%
2022/07/20	14	19.88	2	19.70	19.75	12	2,325	0.52%
2022/07/19	6	19.46	3	19.58	19.70	3	2,362	0.13%
2022/07/18	2	19.55	5	19.67	19.70	-3	2,354	-0.13%
2022/07/15	1	19.15	2.1	19.20	19.20	-1.1	2,321	-0.05%
2022/07/14	1	18.50	2	18.65	18.90	-1	2,305	-0.04%
2022/07/13	1	18.65	2.5	18.79	18.75	-1.5	2,289	-0.07%
2022/07/12	2	18.05	0	0.00	17.90	2	2,284	0.09%
2022/07/08	0	0.00	5	18.95	19.25	-5	2,266	-0.22%
2022/07/07	9	18.73	6.2	18.51	18.85	2.8	2,253	0.13%
2022/07/06	2	18.05	0	0.00	18.00	2	2,235	0.09%
2022/07/05	1	18.30	3.2	18.71	18.60	-2.2	2,251	-0.10%
2022/07/04	4	18.24	1	18.50	18.00	3	2,235	0.14%
2022/07/01	0	18.52	2	18.43	18.30	-2	2,228	-0.09%
2022/06/30	1	19.84	0	0.00	19.20	1	2,182	0.05%
2022/06/28	1	20.40	0	0.00	20.40	1	2,147	0.05%
2022/06/27	0	0.00	0.1	20.90	20.85	-0.1	2,160	0.00%
2022/06/24	3	20.45	11	20.62	20.30	-8	2,159	-0.37%
2022/06/23	4	20.49	1	20.20	20.45	3	2,159	0.14%
2022/06/22	1.1	21.74	3	21.15	21.15	-1.9	2,131	-0.09%
2022/06/21	5	21.29	0	0.00	21.90	5	2,141	0.23%
2022/06/20	6	21.15	10	21.37	21.10	-4	2,186	-0.18%
2022/06/17	0	22.10	3	22.07	21.85	-3	2,188	-0.14%
2022/06/16	0.2	22.50	0	0.00	22.40	0.2	2,273	0.01%
2022/06/15	1	22.70	0	0.00	22.80	1	2,310	0.04%
2022/06/14	2.3	22.62	0	0.00	22.75	2.3	2,381	0.10%
2022/06/13	1	22.95	1	23.15	22.95	0	2,416	0.00%
2022/06/10	1	23.55	7.1	23.47	23.55	-6.1	2,457	-0.25%
2022/06/08	0	0.00	1	23.45	23.45	-1	2,771	-0.04%
2022/06/07	1	23.35	2.1	23.45	23.40	-1.1	2,795	-0.04%
2022/06/06	5	23.36	6	23.43	23.50	-1	2,853	-0.04%
2022/06/02	2	23.30	0	0.00	23.30	2	2,901	0.07%
2022/06/01	5	23.30	2	23.42	23.40	3	2,941	0.10%
2022/05/30	1	23.05	0.1	23.05	23.10	0.9	2,971	0.03%
2022/05/26	0.6	22.85	0	0.00	22.85	0.6	3,070	0.02%
2022/05/25	1	22.95	1	23.00	22.95	0	3,111	0.00%
2022/05/23	1	23.35	1	23.30	23.25	0	3,180	0.00%
2022/05/20	4	23.48	4	23.35	23.35	0	3,205	0.00%
2022/05/19	2	23.08	3.6	23.26	23.45	-1.6	3,219	-0.05%
2022/05/18	2	23.38	2	23.47	23.40	0	3,233	0.00%
2022/05/17	1	22.85	18	22.99	23.05	-17	3,238	-0.52%
2022/05/13	0	0.00	50	22.38	22.35	-50	3,274	-1.53%
2022/05/12	4	22.31	0	0.00	21.95	4	3,316	0.12%
2022/05/10	1	22.55	5	22.36	22.65	-4	3,336	-0.12%
2022/05/09	0.5	22.40	1	22.55	22.25	-0.5	3,398	-0.01%
2022/05/06	0	0.00	1	22.45	22.90	-1	3,453	-0.03%
2022/05/05	1	23.00	1	23.00	22.95	0	3,498	0.00%
2022/05/04	1	22.60	1	22.45	22.55	0	3,571	0.00%
2022/05/03	0	0.00	1	22.20	22.20	-1	3,606	-0.03%
2022/04/29	2	22.45	2	22.48	22.40	0	3,637	0.00%
2022/04/28	7.8	22.62	6.4	22.82	22.45	1.4	3,647	0.04%
2022/04/27	1	21.30	2	21.40	21.65	-1	3,490	-0.03%
2022/04/26	2.5	22.20	0	0.00	22.00	2.5	3,466	0.07%
2022/04/25	3	22.27	1.5	22.23	22.05	1.5	3,516	0.04%
2022/04/22	8	23.31	1.4	23.16	23.15	6.6	3,589	0.18%
2022/04/21	0	0.00	4	23.64	23.60	-4	3,624	-0.11%
2022/04/20	1	23.35	0.4	23.40	23.50	0.6	3,669	0.02%
2022/04/18	0	0.00	6.1	23.05	23.25	-6.1	3,769	-0.16%
2022/04/15	0	0.00	12.1	23.30	23.25	-12.1	3,809	-0.32%
2022/04/14	3	23.60	5	23.62	23.60	-2	3,921	-0.05%
2022/04/13	2	23.30	3	23.43	23.65	-1	3,976	-0.03%
2022/04/12	1	23.05	3	23.02	22.90	-2	4,020	-0.05%
2022/04/11	4	23.06	2	23.20	22.90	2	4,088	0.05%
2022/04/08	1	23.45	2	23.58	23.60	-1	4,183	-0.02%
2022/04/07	37	23.84	0	0.00	23.35	37	4,381	0.84%
2022/04/06	7	23.86	0	0.00	23.95	7	4,413	0.16%
2022/04/01	2	23.85	1.1	23.95	24.05	0.9	4,544	0.02%
2022/03/31	1	24.10	1	24.20	24.10	0	4,612	0.00%
2022/03/30	2	24.33	4	24.34	24.35	-2	4,684	-0.04%
2022/03/29	1.1	24.15	2	24.25	24.30	-0.9	4,707	-0.02%
2022/03/28	0.2	23.94	1	23.90	24.20	-0.8	4,746	-0.02%
2022/03/25	0.8	24.24	3	24.27	24.10	-2.2	4,776	-0.05%
2022/03/24	1	24.05	3	24.03	24.30	-2	4,797	-0.04%
2022/03/23	7.3	24.45	10.1	24.48	24.35	-2.8	4,820	-0.06%
2022/03/22	6.2	24.17	3	24.25	24.35	3.2	4,868	0.06%
2022/03/21	8	24.23	2.1	24.10	24.15	5.9	4,892	0.12%
2022/03/18	20	23.97	27.6	24.01	24.05	-7.6	4,873	-0.16%
2022/03/17	3.9	23.95	6	23.93	23.90	-2.1	4,886	-0.04%
2022/03/16	3.2	23.72	3	23.55	23.60	0.2	4,945	0.00%
2022/03/15	6	23.50	6	23.53	23.35	0	5,048	0.00%
2022/03/14	24	23.97	32	23.82	24.00	-8	5,213	-0.15%
2022/03/11	3.8	23.21	112	23.13	23.40	-108.2	5,234	-2.07%	大賣/鉅額交易
2022/03/10	2	22.60	1	22.55	22.55	1	5,241	0.02%
2022/03/09	3	21.73	0.2	22.03	22.10	2.8	5,490	0.05%
2022/03/08	3	21.70	0.1	21.35	21.30	2.9	6,100	0.05%
2022/03/07	0.1	22.16	0	0.00	22.20	0.1	6,536	0.00%
2022/03/04	0	23.10	2	23.05	23.00	-2	6,816	-0.03%
2022/03/03	2	23.43	3	23.30	23.30	-1	6,976	-0.01%
2022/03/02	1	22.70	6	22.88	23.20	-5	7,202	-0.07%
2022/03/01	8	22.79	6	23.08	23.10	2	7,282	0.03%
2022/02/25	5	22.27	17	22.14	22.15	-12	7,324	-0.16%
2022/02/24	12	22.38	7.1	22.44	21.95	4.9	7,603	0.06%
2022/02/23	3	22.80	1	22.90	22.90	2	7,994	0.03%
2022/02/22	6.2	22.80	0	0.00	22.75	6.2	9,730	0.06%
2022/02/21	1	23.25	6	23.13	23.25	-5	9,920	-0.05%
2022/02/18	4	23.11	1.1	23.10	23.20	2.9	10,370	0.03%
2022/02/17	6.3	23.40	3.2	23.42	23.30	3.1	10,630	0.03%
2022/02/16	1	23.40	2.9	23.40	23.35	-1.9	10,815	-0.02%
2022/02/15	4	23.19	1	23.45	22.95	3	11,058	0.03%
2022/02/14	27	22.87	10	22.91	22.80	17	11,312	0.15%
2022/02/11	6	23.78	0	0.00	23.80	6	11,390	0.05%
2022/02/10	14	23.93	5	23.88	23.85	9	11,848	0.08%
2022/02/09	3	23.70	5.1	23.98	23.95	-2.1	12,061	-0.02%
2022/02/08	6	23.06	7.7	23.32	23.35	-1.7	12,303	-0.01%
2022/02/07	1	22.31	6	22.27	22.80	-5	12,341	-0.04%
2022/01/26	14.9	22.40	9	22.30	22.35	5.9	12,459	0.05%
2022/01/25	7.6	22.83	6.2	22.86	22.80	1.4	12,781	0.01%
2022/01/24	5.2	23.15	3	23.25	23.20	2.2	12,900	0.02%
2022/01/21	9.8	23.91	7	23.83	23.75	2.8	12,988	0.02%
2022/01/20	2	24.20	5	24.19	24.30	-3	13,139	-0.02%
2022/01/19	3	24.22	5	24.19	24.15	-2	13,346	-0.01%
2022/01/18	20	24.71	3.1	24.77	24.50	16.9	13,490	0.13%
2022/01/17	10	24.61	11.3	24.64	24.70	-1.3	13,597	-0.01%
2022/01/14	7.3	24.05	8	24.00	24.05	-0.7	13,645	-0.01%
2022/01/13	1	24.35	62.4	24.20	24.35	-61.4	13,738	-0.45%
2022/01/12	11	24.00	2.1	23.95	23.90	9	13,806	0.06%
2022/01/11	25.3	23.93	2	23.95	23.85	23.3	13,874	0.17%
2022/01/10	8.1	24.32	7	24.28	24.20	1.1	13,892	0.01%
2022/01/07	13	24.81	41	24.45	24.45	-28	14,101	-0.20%
2022/01/06	24.8	24.90	2.4	24.96	24.90	22.4	14,100	0.16%
2022/01/05	4	25.40	6	25.23	25.20	-2	14,173	-0.01%
2022/01/04	60	25.30	59	25.41	25.30	1	14,227	0.01%
2022/01/03	17.1	25.94	10	26.12	25.75	7.1	14,271	0.05%
2021/12/30	23	26.09	112.1	26.23	26.30	-89.1	14,351	-0.62%	大賣/
2021/12/29	16.2	25.95	23	25.94	25.90	-6.8	14,346	-0.05%
2021/12/28	67.8	25.93	42.1	26.00	25.80	25.7	14,537	0.18%
2021/12/27	68	25.54	9.1	25.60	25.80	58.9	14,593	0.40%
2021/12/24	61	25.58	18.7	25.60	25.50	42.3	14,676	0.29%
2021/12/23	34	25.51	9	25.49	25.50	25	14,750	0.17%
2021/12/22	6.8	25.46	11	25.31	25.25	-4.3	14,909	-0.03%
2021/12/21	14	25.38	12.4	25.29	25.20	1.6	14,934	0.01%
2021/12/20	2.1	25.10	1	25.10	25.10	1.1	14,974	0.01%
2021/12/17	8.3	25.22	9	25.27	25.20	-0.7	15,111	0.00%
2021/12/16	14.1	25.75	11	25.71	25.60	3.1	15,187	0.02%
2021/12/15	12	25.53	9.2	25.54	25.55	2.9	15,263	0.02%
2021/12/14	19	25.21	8.2	25.13	25.20	10.9	15,406	0.07%
2021/12/13	7	25.75	10.5	25.67	25.70	-3.5	15,642	-0.02%
2021/12/10	10	25.67	34	25.62	25.55	-24	15,772	-0.15%
2021/12/09	46	26.11	50.2	26.34	26.05	-4.2	15,881	-0.03%
2021/12/08	71	26.51	56.1	26.76	26.25	14.9	16,054	0.09%
2021/12/07	52	26.23	7	26.09	26.25	45	16,466	0.27%
2021/12/06	10	26.61	21	26.46	26.65	-11	17,210	-0.06%
2021/12/03	73.2	26.68	57.2	26.67	26.75	16	17,898	0.09%
2021/12/02	84	26.73	50.2	26.85	26.05	33.8	18,893	0.18%
2021/12/01	50	26.61	79.2	26.42	26.85	-29.2	21,956	-0.13%
2021/11/30	27	25.81	39	25.92	25.75	-12	23,630	-0.05%
2021/11/29	15.8	24.74	52.1	24.50	24.85	-36.3	24,182	-0.15%
2021/11/26	167	25.94	86.1	25.78	25.20	81	24,439	0.33%	大買/
2021/11/25	5	25.81	91.4	25.61	25.55	-86.4	24,500	-0.35%
2021/11/24	13	25.55	0.1	25.65	25.70	12.9	24,757	0.05%
2021/11/23	44.3	25.58	50	25.62	25.55	-5.7	24,868	-0.02%
2021/11/22	96	26.37	73.6	26.48	26.00	22.4	25,040	0.09%
2021/11/19	114.8	26.98	174.6	27.40	26.60	-59.7	25,143	-0.24%	大買/大賣/
2021/11/18	70.2	26.22	46.6	26.12	26.00	23.5	23,899	0.10%
2021/11/17	82.6	26.32	62	26.46	26.60	20.6	24,198	0.08%
2021/11/16	106	25.77	48.1	25.79	25.75	57.9	23,951	0.24%	大買/
2021/11/15	48	25.44	58	25.58	25.50	-10	23,867	-0.04%
2021/11/12	53.2	25.28	22	25.09	25.00	31.2	24,105	0.13%
2021/11/11	20.8	25.48	34.1	25.50	25.45	-13.2	24,211	-0.05%
2021/11/10	39.1	24.88	37	24.85	24.85	2.1	24,325	0.01%
2021/11/09	114.4	25.53	103.4	25.72	25.25	11	24,701	0.04%	大買/大賣/
2021/11/08	22	25.38	21.2	25.46	25.40	0.8	24,982	0.00%
2021/11/05	29	25.11	30.3	25.18	25.25	-1.3	25,683	0.00%
2021/11/04	11	24.67	21.2	24.69	24.45	-10.2	26,515	-0.04%
2021/11/03	13	24.40	19.2	24.24	24.55	-6.2	27,576	-0.02%
2021/11/02	82.8	25.15	79.1	24.98	24.30	3.8	28,902	0.01%
2021/11/01	9	24.45	13.1	24.38	24.45	-4.1	31,450	-0.01%
2021/10/29	26.3	23.96	31.2	23.93	23.90	-5	33,638	-0.01%
2021/10/28	36.1	24.39	18.2	24.49	24.25	17.9	34,847	0.05%
2021/10/27	27.9	24.59	48.7	24.73	24.85	-20.8	35,551	-0.06%
2021/10/26	32.2	24.56	8.8	24.46	24.20	23.4	37,758	0.06%
2021/10/25	10	23.91	5	24.26	24.35	5	38,110	0.01%
2021/10/22	27	24.28	18.1	24.21	24.40	8.9	38,221	0.02%
2021/10/21	21	24.26	12.2	24.01	23.85	8.9	38,369	0.02%
2021/10/20	9.7	24.13	179.2	23.98	24.05	-169.5	38,612	-0.44%	大賣/鉅額交易
2021/10/19	7.2	24.05	45	24.08	24.05	-37.8	38,817	-0.10%
2021/10/18	10	23.72	10	23.85	23.60	0	39,240	0.00%
2021/10/15	71.3	24.08	63.9	24.05	23.85	7.4	39,725	0.02%
2021/10/14	10	23.08	22.2	23.15	23.15	-12.2	39,654	-0.03%
2021/10/13	9.9	22.94	10.7	22.95	22.80	-0.8	39,685	0.00%
2021/10/12	12.7	23.59	31	23.79	23.65	-18.3	39,739	-0.05%
2021/10/08	17	24.51	8.1	24.39	24.25	8.9	39,992	0.02%
2021/10/07	22.6	24.78	27.7	24.79	24.65	-5.1	40,374	-0.01%
2021/10/06	26	24.18	22.3	24.22	24.10	3.7	41,904	0.01%
2021/10/05	26.2	23.44	41.3	23.37	24.00	-15.1	43,296	-0.03%
2021/10/04	28.1	23.29	40	23.54	23.00	-12	43,223	-0.03%
2021/10/01	135.3	24.68	126	24.13	24.10	9.3	43,315	0.02%	大買/大賣/
2021/09/30	20.3	25.22	14	25.28	25.30	6.3	43,355	0.01%
2021/09/29	97.1	25.45	26	25.31	24.90	71.1	43,544	0.16%
2021/09/28	10.1	26.19	10	26.28	26.05	0.1	44,063	0.00%
2021/09/27	38.1	26.79	6	26.81	26.50	32.1	44,114	0.07%
2021/09/24	16.2	26.79	26	26.82	26.80	-9.8	44,145	-0.02%
2021/09/23	13.1	26.54	18	26.44	26.25	-4.9	44,083	-0.01%
2021/09/22	33	26.16	24.1	26.01	26.05	8.9	44,133	0.02%
2021/09/17	10.1	26.78	25.6	26.77	27.00	-15.5	44,073	-0.04%
2021/09/16	75	27.48	70	27.16	26.80	5	43,959	0.01%
2021/09/15	97.1	27.00	46	27.00	26.85	51.1	43,793	0.12%
2021/09/14	20	27.41	35	27.45	27.15	-15	43,716	-0.03%
2021/09/13	117.3	27.64	13	27.48	27.30	104.3	43,573	0.24%	大買/鉅額交易
2021/09/10	82	27.98	99	27.91	27.95	-17	43,362	-0.04%
2021/09/09	135	27.88	110	27.85	27.75	25	42,888	0.06%	大買/大賣/
2021/09/08	213.2	27.68	213.5	27.47	27.05	-0.3	42,075	0.00%	大買/大賣/
2021/09/07	208.5	28.91	195.3	28.89	28.40	13.2	41,379	0.03%	大買/大賣/
2021/09/06	1,129.6	29.67	1,070.2	29.47	30.20	59.4	40,346	0.15%	大買/大賣/
2021/09/03	259	27.94	329.7	28.01	28.80	-70.7	36,730	-0.19%	大買/大賣/
2021/09/02	171	27.44	213.1	27.32	26.20	-42.1	34,741	-0.12%	大買/大賣/
2021/09/01	83.5	26.81	71	26.40	27.05	12.5	34,525	0.04%
2021/08/31	46.2	25.63	21	25.58	25.70	25.2	34,291	0.07%
2021/08/30	71	27.63	37.5	27.72	27.80	33.5	34,118	0.10%
2021/08/27	49.1	27.14	46	27.23	27.35	3.1	33,923	0.01%
2021/08/26	39	27.54	52	27.67	27.20	-13	34,011	-0.04%
2021/08/25	79	27.29	129	27.22	27.00	-50	33,962	-0.15%	大賣/
2021/08/24	116.1	26.96	83	26.78	26.65	33.1	33,608	0.10%	大買/
2021/08/23	80	26.42	77.1	26.49	26.95	2.9	33,387	0.01%
2021/08/20	18	24.78	40.8	24.93	24.80	-22.8	33,119	-0.07%
2021/08/19	15.2	24.84	8.6	24.96	24.60	6.6	33,003	0.02%
2021/08/18	46	24.87	58.2	24.86	25.70	-12.2	33,223	-0.04%
2021/08/17	61	25.17	48.3	24.67	24.10	12.7	33,752	0.04%
2021/08/16	37	25.12	116.5	25.02	24.90	-79.5	33,505	-0.24%	大賣/
2021/08/13	82	25.89	73.9	25.99	25.55	8.2	33,200	0.02%
2021/08/12	79.4	27.33	157.2	26.98	26.90	-77.8	32,832	-0.24%	大賣/
2021/08/11	176.1	27.48	140.1	27.32	26.50	36	32,317	0.11%	大買/大賣/
2021/08/10	166.8	28.26	176.4	28.09	28.10	-9.6	31,599	-0.03%	大買/大賣/
2021/08/09	189.7	29.82	163.8	29.73	29.35	25.9	30,664	0.08%	大買/大賣/
2021/08/06	336.7	30.19	264.8	29.95	29.25	72	29,741	0.24%	大買/大賣/
2021/08/05	565.8	30.62	539	30.46	30.65	26.7	28,528	0.09%	大買/大賣/
2021/08/04	489.6	28.34	372	28.35	29.00	117.6	26,027	0.45%	大買/大賣/鉅額交易
2021/08/03	222.9	26.70	172.2	26.75	27.75	50.7	23,989	0.21%	大買/大賣/
2021/08/02	126.2	25.81	77.4	25.73	25.50	48.7	22,932	0.21%	大買/
2021/07/30	198.4	25.95	311	26.07	25.60	-112.5	22,352	-0.50%	大買/大賣/鉅額交易
2021/07/29	75.1	24.67	53.6	24.68	24.65	21.5	20,122	0.11%
2021/07/28	26	23.51	82	23.26	23.50	-56	19,872	-0.28%
2021/07/27	76	24.85	63.4	24.83	24.55	12.6	20,121	0.06%
2021/07/26	27.1	24.72	26.1	24.69	24.95	1	20,232	0.01%
2021/07/23	55	24.42	49	24.44	24.15	6	20,526	0.03%
2021/07/22	64.3	24.38	90.3	24.37	24.35	-26	21,128	-0.12%
2021/07/21	99	23.68	114.1	23.70	23.80	-15.1	22,342	-0.07%	大賣/
2021/07/20	24	22.81	40.1	22.74	22.70	-16.1	22,607	-0.07%
2021/07/19	19	23.47	25.5	23.53	23.45	-6.5	23,761	-0.03%
2021/07/16	17	23.73	28.1	23.59	24.00	-11.1	24,118	-0.05%
2021/07/15	63.6	23.95	112.1	23.76	24.20	-48.5	24,197	-0.20%	大賣/
2021/07/14	100	23.94	45.1	23.65	23.35	54.9	24,228	0.23%
2021/07/13	271	25.61	258.5	25.35	24.50	12.5	24,184	0.05%	大買/大賣/
2021/07/12	202.2	24.05	141.7	24.26	24.65	60.5	22,801	0.27%	大買/大賣/
2021/07/09	9	22.54	39.2	22.31	22.45	-30.2	21,461	-0.14%
2021/07/08	62.1	22.70	27.4	22.59	22.50	34.6	21,806	0.16%
2021/07/07	26	22.24	33.8	22.28	22.30	-7.8	22,353	-0.04%
2021/07/06	25	22.29	65	22.19	22.15	-40	22,663	-0.18%
2021/07/05	134.5	22.44	85	22.47	22.90	49.5	22,708	0.22%	大買/
2021/07/02	5	21.42	35	21.52	21.55	-30	22,481	-0.13%
2021/07/01	15.1	21.20	1	21.25	21.15	14.1	22,737	0.06%
2021/06/30	1.1	21.55	18	21.63	21.55	-16.9	23,033	-0.07%
2021/06/29	36	21.61	29	21.43	21.30	7	23,082	0.03%
2021/06/28	4	21.63	41	21.59	21.75	-37	23,092	-0.16%
2021/06/25	58	21.64	5	21.67	21.45	53	23,186	0.23%
2021/06/24	34	21.58	16	21.56	21.55	18	23,252	0.08%
2021/06/23	5	21.15	8.1	21.29	21.30	-3.1	23,282	-0.01%
2021/06/22	7	20.84	37	20.84	20.85	-30	23,386	-0.13%
2021/06/21	16.1	20.74	6	20.79	20.65	10.1	23,434	0.04%
2021/06/18	19	21.58	0.1	21.80	21.40	18.9	24,068	0.08%
2021/06/17	3	21.47	59.1	21.61	21.90	-56.1	24,802	-0.23%
2021/06/16	9	21.53	49	21.46	21.25	-40	25,304	-0.16%
2021/06/15	70	22.11	40	21.98	21.95	30	26,279	0.11%
2021/06/11	64	21.81	19.4	21.78	21.70	44.6	26,200	0.17%
2021/06/10	36.5	21.83	55	21.79	21.75	-18.5	26,202	-0.07%
2021/06/09	109.1	21.95	60	21.97	21.95	49.1	26,084	0.19%	大買/
2021/06/08	9	21.38	23	21.49	21.65	-14	25,538	-0.05%
2021/06/07	19	20.83	15	20.85	21.05	4	25,482	0.02%
2021/06/04	20.1	21.32	16.5	21.29	21.10	3.6	25,388	0.01%
2021/06/03	52	21.77	53.5	21.75	21.90	-1.5	25,315	-0.01%
2021/06/02	23	21.65	26	21.69	21.50	-3	25,091	-0.01%
2021/06/01	63	21.62	66.2	21.49	21.45	-3.2	24,765	-0.01%
2021/05/31	29	21.43	26.1	21.19	21.20	2.9	24,673	0.01%
2021/05/28	23.6	21.20	18	21.14	21.15	5.6	24,555	0.02%
2021/05/27	39	20.57	7	20.64	20.80	32	24,655	0.13%
2021/05/26	83	21.08	105	20.75	20.75	-22	24,700	-0.09%	大賣/
2021/05/25	82.2	21.07	72	21.13	21.50	10.2	24,384	0.04%
2021/05/24	25	19.43	24	19.54	19.70	1	23,592	0.00%
2021/05/21	10	19.35	0	0.00	19.10	10	23,619	0.04%
2021/05/20	18.5	19.33	19	19.24	18.90	-0.5	23,705	0.00%
2021/05/19	65.1	19.21	21	18.98	19.55	44.1	23,679	0.19%
2021/05/18	10	18.19	40	18.54	18.75	-30	23,624	-0.13%
2021/05/17	7.1	17.95	6	17.22	17.05	1.1	23,690	0.00%
2021/05/14	27.2	19.58	8	19.31	18.70	19.2	23,551	0.08%
2021/05/13	52.3	19.08	44.2	19.01	19.00	8.1	23,366	0.03%
2021/05/12	19.1	19.03	49.1	19.36	18.90	-30	23,170	-0.13%
2021/05/11	14	20.95	89.1	20.72	20.80	-75.1	22,941	-0.33%
2021/05/10	85.4	22.35	85	22.33	22.25	0.4	22,796	0.00%
2021/05/07	53.1	23.03	27	23.00	23.25	26.1	22,644	0.12%
2021/05/06	11	22.21	10	22.43	22.15	1	22,446	0.00%
2021/05/05	28.5	22.78	26.1	22.57	22.00	2.4	22,372	0.01%
2021/05/04	45.2	22.15	76	22.12	22.50	-30.8	22,259	-0.14%
2021/05/03	24	23.94	124	24.17	23.30	-100	21,948	-0.46%	大賣/
2021/04/29	172.3	25.80	59.1	25.74	25.30	113.2	22,047	0.51%	大買/鉅額交易
2021/04/28	142.1	26.36	431.1	26.22	26.70	-289.1	21,976	-1.32%	大買/大賣/鉅額交易
2021/04/27	724.1	25.95	357.8	25.61	26.00	366.3	22,434	1.63%	大買/大賣/鉅額交易
2021/04/26	94.8	24.58	68.3	24.61	24.80	26.5	21,944	0.12%
2021/04/23	191.3	21.95	133.3	21.75	22.55	58	21,284	0.27%	大買/大賣/
2021/04/22	59.1	21.27	67	21.17	20.50	-7.9	20,128	-0.04%
2021/04/21	34.6	21.12	20	21.07	20.90	14.6	19,705	0.07%
2021/04/20	64.1	21.32	30.2	21.36	21.20	33.9	19,587	0.17%
2021/04/19	5	20.83	106.6	20.84	21.00	-101.6	19,504	-0.52%	大賣/鉅額交易
2021/04/16	40.5	20.47	49	20.43	20.55	-8.5	19,257	-0.04%
2021/04/15	9.5	20.01	9	20.02	20.10	0.5	19,080	0.00%
2021/04/14	45.2	19.60	61.6	19.64	19.80	-16.4	18,920	-0.09%
2021/04/13	134.5	21.35	175.1	21.14	20.30	-40.6	18,627	-0.22%	大買/大賣/
2021/04/12	78	20.96	99.5	20.73	20.60	-21.5	17,965	-0.12%
2021/04/09	44.2	20.22	70.1	20.14	20.05	-25.9	17,702	-0.15%
2021/04/08	123.4	19.99	61.3	19.84	19.95	62.1	17,572	0.35%	大買/
2021/04/07	112.5	19.43	52.1	19.35	19.25	60.4	17,205	0.35%	大買/
2021/04/06	158	19.01	32	19.05	19.10	126	17,117	0.74%	大買/鉅額交易
2021/04/01	17	18.71	25	18.67	18.55	-8	17,121	-0.05%
2021/03/31	10	18.71	29	18.63	18.65	-19	17,081	-0.11%
2021/03/30	33	18.53	44	18.65	18.65	-11	17,135	-0.06%
2021/03/29	46.3	18.53	56	18.47	18.35	-9.7	17,362	-0.06%
2021/03/26	13	18.66	24	18.55	18.35	-11	17,325	-0.06%
2021/03/25	67.7	18.37	73	18.33	18.20	-5.3	17,241	-0.03%
2021/03/24	18	18.38	30	18.28	18.30	-12	17,159	-0.07%
2021/03/23	131.1	18.59	131.1	18.64	18.45	0	17,149	0.00%	大買/大賣/
2021/03/22	110.8	18.77	115	18.92	18.90	-4.2	16,568	-0.03%	大買/大賣/
2021/03/19	56	17.97	130.6	18.11	18.50	-74.6	15,787	-0.47%	大賣/
2021/03/18	205.3	18.07	171.4	18.18	17.55	33.9	15,329	0.22%	大買/大賣/
2021/03/17	48.2	17.10	77.6	17.05	16.90	-29.4	14,517	-0.20%
2021/03/16	36.9	16.94	14.2	16.83	16.85	22.8	15,043	0.15%
2021/03/15	20	16.66	31	16.70	16.65	-11	15,376	-0.07%
2021/03/12	12.2	16.78	28	16.75	16.60	-15.8	16,595	-0.10%
2021/03/11	53	16.43	26	16.38	16.60	27	17,823	0.15%
2021/03/10	29	16.08	86	16.02	16.00	-57	18,883	-0.30%
2021/03/09	12	15.80	58	15.84	15.85	-46	20,295	-0.23%
2021/03/08	7	16.17	2	16.30	16.00	5	21,049	0.02%
2021/03/05	7	16.20	39	16.15	16.15	-32	21,536	-0.15%
2021/03/04	16	16.65	6	16.64	16.55	10	22,386	0.04%
2021/03/03	66.1	16.56	16	16.75	17.10	50.1	22,715	0.22%
2021/03/02	110	17.35	84.5	17.48	17.00	25.5	22,914	0.11%	大買/
2021/02/26	13	16.95	20.8	17.04	17.15	-7.8	23,201	-0.03%
2021/02/25	15.8	17.14	25	17.11	17.00	-9.2	25,293	-0.04%
2021/02/24	51	17.26	41.2	17.01	16.80	9.8	26,346	0.04%
2021/02/23	33.1	16.97	31.8	16.86	17.20	1.3	26,401	0.00%
2021/02/22	83	17.08	57	17.06	17.00	26	26,273	0.10%
2021/02/19	31	16.86	10	16.95	17.00	21	26,200	0.08%
2021/02/18	33	16.76	11	16.78	16.85	22	26,146	0.08%
2021/02/17	109	16.53	80.5	16.63	16.70	28.5	26,024	0.11%	大買/
2021/02/05	30.1	15.76	18	15.54	15.50	12.1	25,771	0.05%
2021/02/04	12	15.72	20.4	15.75	15.70	-8.4	25,743	-0.03%
2021/02/03	65.6	16.00	74	15.82	15.80	-8.4	25,738	-0.03%
2021/02/02	67	16.23	77	16.20	16.20	-10	25,718	-0.04%
2021/02/01	45.3	15.82	56	15.83	15.90	-10.7	25,574	-0.04%
2021/01/29	7.2	16.07	4.2	16.10	15.50	3	25,475	0.01%
2021/01/28	17	15.98	30.5	16.02	16.05	-13.5	25,412	-0.05%
2021/01/27	17	16.66	13	16.63	16.50	4	25,422	0.02%
2021/01/26	11	16.62	42.8	16.70	16.45	-31.8	25,447	-0.12%
2021/01/25	118	17.14	90	17.12	16.95	28	25,381	0.11%	大買/
2021/01/22	79	17.15	61	17.29	17.30	18	25,339	0.07%
2021/01/21	133	17.01	174.5	17.08	16.75	-41.5	24,989	-0.17%	大買/大賣/
2021/01/20	357	17.60	212	17.35	16.60	145	24,558	0.59%	大買/大賣/鉅額交易
2021/01/19	153.8	17.99	186.1	17.99	18.40	-32.3	23,282	-0.14%	大買/大賣/
2021/01/18	10	16.35	25	16.53	16.75	-15	22,232	-0.07%
2021/01/15	13	16.52	37	16.69	16.30	-24	22,298	-0.11%
2021/01/14	1.1	16.89	4	16.98	16.85	-2.9	22,326	-0.01%
2021/01/13	13	16.87	14	16.82	16.80	-1	22,593	0.00%
2021/01/12	34	16.98	20	16.81	16.45	14	22,486	0.06%
2021/01/11	37	17.07	34	16.88	17.20	3	22,233	0.01%
2021/01/08	4	16.64	8	16.71	16.60	-4	22,116	-0.02%
2021/01/07	5	16.34	9	16.52	16.50	-4	22,150	-0.02%
2021/01/06	24	16.56	10	16.51	16.40	14	22,402	0.06%
2021/01/05	24	16.90	5	16.89	17.00	19	22,362	0.08%
2021/01/04	15	16.55	32	16.62	16.70	-17	23,348	-0.07%
2020/12/31	20	17.24	21	17.08	17.00	-1	24,338	0.00%
2020/12/30	17	17.57	11	17.62	17.50	6	24,317	0.02%
2020/12/29	58	17.67	11	17.71	17.60	47	24,299	0.19%
2020/12/28	54.3	17.98	24.4	17.73	18.15	29.8	24,212	0.12%
2020/12/25	7	17.28	10	17.39	17.30	-3	24,012	-0.01%
2020/12/24	25	17.44	11	17.51	17.25	14	24,580	0.06%
2020/12/23	12	17.56	24	17.55	17.55	-12	24,708	-0.05%
2020/12/22	5	17.74	11.4	17.20	17.10	-6.4	24,496	-0.03%
2020/12/21	7	17.91	57	17.37	17.95	-50	24,469	-0.20%
2020/12/18	18	18.16	52	18.30	17.80	-34	24,663	-0.14%
2020/12/17	7	18.09	19	18.15	18.30	-12	24,837	-0.05%
2020/12/16	64	18.10	20	17.95	18.10	44	24,926	0.18%
2020/12/15	5	17.35	253	17.30	17.20	-248	24,906	-1.00%	大賣/鉅額交易
2020/12/14	157.2	17.90	14	17.65	17.90	143.2	24,946	0.57%	大買/鉅額交易
2020/12/11	8.1	17.46	35.3	17.15	17.35	-27.2	25,346	-0.11%
2020/12/10	51.2	17.93	41.3	18.13	17.60	9.9	25,770	0.04%
2020/12/09	60.3	19.50	126.3	19.54	19.50	-66	26,092	-0.25%	大賣/
2020/12/08	333.3	20.54	123.1	20.30	20.80	210.1	25,833	0.81%	大買/大賣/鉅額交易
2020/12/07	196.2	20.31	167.8	20.38	20.65	28.4	24,665	0.12%	大買/大賣/
2020/12/04	107	18.04	116.1	18.15	18.80	-9.1	23,431	-0.04%	大買/大賣/
2020/12/03	281.9	16.81	398.1	16.84	17.10	-116.2	22,291	-0.52%	大買/大賣/鉅額交易
2020/12/02	249.4	15.49	301.7	15.71	16.00	-52.3	21,137	-0.25%	大買/大賣/
2020/12/01	93	14.78	171.3	14.84	14.95	-78.3	20,557	-0.38%	大賣/
2020/11/30	194.5	14.59	122.6	14.53	14.60	72	20,137	0.36%	大買/大賣/
2020/11/27	18	13.59	88.9	13.65	13.85	-70.9	19,216	-0.37%
2020/11/26	38	13.35	66.7	13.25	13.55	-28.7	18,917	-0.15%
2020/11/25	77	13.41	87.3	13.36	13.45	-10.3	18,602	-0.06%
2020/11/24	372	13.44	355.5	13.39	13.25	16.5	18,030	0.09%	大買/大賣/
2020/11/23	168.5	12.61	119.3	12.72	12.90	49.2	15,856	0.31%	大買/大賣/
2020/11/20	70.7	11.59	80.4	11.67	11.75	-9.7	14,750	-0.07%
2020/11/19	24	11.30	3	11.33	11.35	21	14,571	0.14%
2020/11/18	1	11.25	38	11.34	11.30	-37	14,639	-0.25%
2020/11/17	6	11.19	10	11.21	11.15	-4	14,669	-0.03%
2020/11/16	3	11.12	0	0.00	11.10	3	15,115	0.02%
2020/11/13	6	11.11	4	11.16	11.20	2	15,210	0.01%
2020/11/12	56	11.21	18.3	11.25	11.15	37.7	15,547	0.24%
2020/11/11	26	11.24	25	11.17	11.15	1	15,895	0.01%
2020/11/10	17	11.34	36	11.30	11.20	-19	15,948	-0.12%
2020/11/09	33	11.38	9	11.37	11.40	24	15,935	0.15%
2020/11/06	13.2	11.25	3	11.25	11.10	10.2	15,924	0.06%
2020/11/05	13	11.35	13	11.28	11.30	0	16,133	0.00%
2020/11/04	29	11.48	11.1	11.54	11.45	17.9	16,157	0.11%
2020/11/03	9	11.28	7	11.40	11.30	2	16,227	0.01%
2020/11/02	24	11.13	0	11.00	11.10	24	16,317	0.15%
2020/10/30	13.6	11.41	6.1	11.30	11.20	7.5	16,393	0.05%
2020/10/29	31	11.66	1	11.70	11.70	30	16,375	0.18%
2020/10/28	8.3	12.01	10.4	12.14	11.85	-2.1	16,457	-0.01%
2020/10/27	9	12.12	0	0.00	12.30	9	16,375	0.05%
2020/10/26	7	12.34	18	12.48	12.30	-11	16,397	-0.07%
2020/10/23	33	12.56	31	12.51	12.40	2	16,383	0.01%
2020/10/22	13	12.47	34	12.45	12.80	-21	17,709	-0.12%
2020/10/21	22	12.48	13	12.49	12.45	9	17,697	0.05%
2020/10/20	2	12.18	10	12.19	12.15	-8	17,553	-0.05%
2020/10/19	12.1	12.35	31	12.32	12.25	-18.9	18,132	-0.10%
2020/10/16	26	12.19	50	12.19	12.20	-24	18,113	-0.13%
2020/10/15	8	12.43	8	12.53	12.45	0	18,149	0.00%
2020/10/14	24	12.58	9	12.64	12.60	15	17,999	0.08%
2020/10/13	13	12.47	34	12.42	12.45	-21	17,783	-0.12%
2020/10/12	138	12.89	118.1	12.96	12.85	19.9	17,691	0.11%	大買/大賣/
2020/10/08	138	12.14	206	12.15	12.80	-68	16,660	-0.41%	大買/大賣/
2020/10/07	104	11.66	47	11.70	11.65	57	15,596	0.37%	大買/
2020/10/06	5	11.57	4	11.55	11.55	1	15,445	0.01%
2020/10/05	40	11.67	5	11.72	11.60	35	15,510	0.23%
2020/09/30	15	11.55	15	11.63	11.70	0	15,428	0.00%
2020/09/29	80	11.75	57	11.76	11.70	23	15,331	0.15%
2020/09/28	21	11.17	41	11.09	11.30	-20	15,082	-0.13%
2020/09/25	43	10.48	8	10.48	10.30	35	15,003	0.23%
2020/09/24	5	11.09	1	11.30	11.05	4	15,028	0.03%
2020/09/23	38	11.31	96	11.22	11.20	-58	15,112	-0.38%
2020/09/22	84	12.86	6	12.90	12.95	78	14,912	0.52%
2020/09/21	43	13.15	6	13.11	13.05	37	14,723	0.25%
2020/09/18	6	13.30	8	13.29	13.30	-2	14,571	-0.01%
2020/09/17	5	13.31	65	13.41	13.35	-60	14,499	-0.41%
2020/09/16	112	13.69	59	13.91	13.40	53	14,458	0.37%	大買/
2020/09/15	42	13.86	146	13.92	13.60	-104	14,093	-0.74%	大賣/鉅額交易
2020/09/14	122	13.46	76	13.29	13.95	46	13,490	0.34%	大買/
2020/09/11	26	12.82	17	12.74	12.70	9	12,634	0.07%
2020/09/10	40	12.68	21	12.67	12.60	19	12,501	0.15%
2020/09/09	1	12.40	3	12.48	12.60	-2	12,495	-0.02%
2020/09/08	1	12.35	23	12.47	12.40	-22	12,524	-0.18%
2020/09/07	27	12.49	17	12.39	12.40	10	12,692	0.08%
2020/09/04	15	12.09	0	0.00	12.30	15	12,518	0.12%
2020/09/03	10	12.64	7	12.62	12.70	3	12,598	0.02%
2020/09/02	1	12.30	2	12.43	12.35	-1	12,540	-0.01%
2020/09/01	5	12.50	1	12.40	12.40	4	12,791	0.03%
2020/08/31	2	12.40	7	12.39	12.40	-5	12,804	-0.04%
2020/08/28	9	12.50	9	12.39	12.35	0	12,926	0.00%
2020/08/27	2	12.55	20	12.59	12.45	-18	12,958	-0.14%
2020/08/26	0	0.00	3	12.50	12.45	-3	13,041	-0.02%
2020/08/25	3	12.30	1	12.40	12.40	2	13,082	0.02%
2020/08/24	1	12.35	0.7	12.20	12.30	0.3	13,164	0.00%
2020/08/21	0	0.00	6	12.41	12.35	-6	13,315	-0.05%
2020/08/20	18	12.10	7	12.49	11.95	11	13,678	0.08%
2020/08/19	12	13.23	6	13.37	13.15	6	13,485	0.04%
2020/08/18	42	13.92	51	13.76	13.60	-9	13,783	-0.07%
2020/08/17	45	13.20	44	13.61	13.50	1	14,643	0.01%
2020/08/14	2	12.50	5	12.67	12.85	-3	15,164	-0.02%
2020/08/12	0	0.00	10	12.55	12.55	-10	15,439	-0.06%
2020/08/11	28	13.04	16	12.88	12.85	12	15,645	0.08%
2020/08/10	4	12.75	7	12.87	12.70	-3	15,571	-0.02%
2020/08/07	72	12.94	63	13.00	12.70	9	15,607	0.06%
2020/08/06	30	13.01	43	12.84	12.80	-13	15,558	-0.08%
2020/08/05	5	12.75	4	12.71	12.65	1	15,573	0.01%
2020/08/04	11	12.87	9	12.72	12.70	2	15,967	0.01%
2020/08/03	7	12.85	40	12.78	12.70	-33	15,886	-0.21%
2020/07/31	5	12.58	12	12.45	12.45	-7	15,792	-0.04%
2020/07/30	3	12.38	1	12.20	12.45	2	15,953	0.01%
2020/07/29	15.2	12.16	6	12.19	12.25	9.2	16,109	0.06%
2020/07/28	68	12.92	166	13.23	12.30	-98	16,093	-0.61%	大賣/
2020/07/27	119	12.19	36	12.30	12.10	83	14,859	0.56%	大買/
2020/07/24	72	12.17	27	12.16	11.90	45	14,983	0.30%
2020/07/23	15	12.58	22	12.55	12.45	-7	15,158	-0.05%
2020/07/22	3	11.88	14	11.93	11.85	-11	14,855	-0.07%
2020/07/21	9	11.63	9.4	11.65	11.85	-0.4	15,361	0.00%
2020/07/20	17	11.46	10	11.39	11.40	7	15,784	0.04%
2020/07/17	10	11.61	7	11.71	11.65	3	16,118	0.02%
2020/07/16	16	11.92	20	11.96	12.05	-4	16,755	-0.02%
2020/07/15	18	11.88	1	11.65	11.70	17	16,935	0.10%
2020/07/14	13	12.10	10	12.11	12.00	3	17,270	0.02%
2020/07/13	10	12.21	11	12.25	12.15	-1	17,607	-0.01%
2020/07/10	22	12.28	13	12.22	12.20	9	17,621	0.05%
2020/07/09	7	13.11	17	13.16	12.90	-10	17,619	-0.06%
2020/07/08	9	13.01	24	13.14	13.05	-15	17,545	-0.09%
2020/07/07	21	13.30	26	13.25	12.95	-5	17,497	-0.03%
2020/07/06	15	13.29	20	13.34	13.35	-5	17,123	-0.03%
2020/07/03	12	13.10	29	13.06	13.00	-17	16,896	-0.10%
2020/07/02	22	12.63	26	12.69	12.70	-4	16,861	-0.02%
2020/07/01	4	12.43	3	12.50	12.50	1	16,738	0.01%
2020/06/30	9	12.39	9	12.49	12.25	0	16,677	0.00%
2020/06/29	3	12.15	0	0.00	12.15	3	16,648	0.02%
2020/06/24	18	12.48	12	12.53	12.35	6	16,639	0.04%
2020/06/23	2	12.30	17	12.33	12.55	-15	16,686	-0.09%
2020/06/22	9	12.53	122	12.63	12.35	-113	16,671	-0.68%	大賣/鉅額交易
2020/06/19	4	12.05	11	12.16	12.30	-7	16,686	-0.04%
2020/06/18	6	12.05	12	12.19	12.00	-6	16,792	-0.04%
2020/06/17	1	11.95	4	12.01	12.00	-3	16,781	-0.02%
2020/06/16	2	11.93	4	12.03	11.95	-2	16,721	-0.01%
2020/06/15	13	11.84	21	12.08	11.85	-8	16,769	-0.05%
2020/06/12	10	11.61	101	11.95	12.05	-91	16,667	-0.55%	大賣/
2020/06/11	4	11.71	107	12.04	11.65	-103	16,465	-0.63%	大賣/鉅額交易
2020/06/10	241	11.89	16.6	11.92	11.75	224.4	16,346	1.37%	大買/鉅額交易
2020/06/09	1	12.80	1	12.70	12.70	0	16,044	0.00%
2020/06/08	42	13.09	12	13.13	12.90	30	16,000	0.19%
2020/06/05	2	12.65	278	12.60	12.65	-276	15,713	-1.76%	大賣/鉅額交易
2020/06/04	3	12.60	6	12.73	12.55	-3	15,571	-0.02%
2020/06/03	4	12.49	16	12.61	12.45	-12	15,464	-0.08%
2020/06/02	16	12.55	36	12.54	12.45	-20	15,391	-0.13%
2020/06/01	17	12.36	0	0.00	12.45	17	15,419	0.11%
2020/05/29	12	12.45	14	12.47	12.45	-2	15,353	-0.01%
2020/05/28	41	12.37	13	12.51	12.20	28	15,195	0.18%
2020/05/27	44.3	12.52	17	12.38	12.30	27.3	14,948	0.18%
2020/05/26	40	13.41	39	13.34	13.30	1	14,452	0.01%
2020/05/25	43	13.80	45	13.95	13.55	-2	14,151	-0.01%
2020/05/22	127.3	13.79	63	13.88	13.90	64.3	13,764	0.47%	大買/
2020/05/21	104	12.50	97.5	12.58	13.20	6.5	12,518	0.05%	大買/
2020/05/20	5	12.05	20	12.14	12.00	-15	11,598	-0.13%
2020/05/19	13	11.99	4	11.98	11.90	9	11,337	0.08%
2020/05/18	30	12.06	63	12.06	11.95	-33	11,161	-0.30%
2020/05/14	3	11.65	10	11.55	11.55	-7	10,661	-0.07%
2020/05/13	10	11.80	17	11.86	11.80	-7	10,538	-0.07%
2020/05/12	65	11.78	14	11.76	11.60	51	10,400	0.49%
2020/05/11	21	12.04	10	12.00	11.95	11	10,201	0.11%
2020/05/08	12	11.62	43	11.55	11.60	-31	9,648	-0.32%
2020/05/07	0	0.00	2	11.65	11.60	-2	9,591	-0.02%
2020/05/06	7	11.58	5	11.55	11.55	2	9,440	0.02%
2020/05/05	10	11.73	7	11.81	11.55	3	9,290	0.03%
2020/05/04	3	11.40	13	11.56	11.75	-10	9,010	-0.11%
2020/04/30	29	11.58	43	11.70	11.55	-14	8,845	-0.16%
2020/04/29	36	11.62	4	11.64	11.45	32	8,535	0.37%
2020/04/28	0	0.00	14	12.06	11.70	-14	8,227	-0.17%
2020/04/27	47	11.89	52	11.86	11.80	-5	7,914	-0.06%
2020/04/24	230	11.75	188	11.83	11.70	42	7,612	0.55%	大買/大賣/
2020/04/23	44	11.03	61	11.24	11.70	-17	7,064	-0.24%
2020/04/22	93	10.72	93	10.75	10.85	0	6,507	0.00%
2020/04/21	124	10.86	98	10.87	11.10	26	6,124	0.42%	大買/
2020/04/20	6	10.13	8	10.29	10.35	-2	5,379	-0.04%
2020/04/17	22	10.10	16	10.06	9.89	6	5,121	0.12%
2020/04/16	54	9.63	55.8	9.58	9.79	-1.8	4,686	-0.04%
2020/04/15	0	0.00	3	8.89	8.90	-3	4,198	-0.07%
2020/04/14	46	8.83	46	8.84	8.90	0	4,148	0.00%
2020/04/13	14	8.72	24	8.70	8.68	-10	4,029	-0.25%
2020/04/10	4	8.48	11	8.51	8.50	-7	4,032	-0.17%
2020/04/09	6	8.72	0	0.00	8.59	6	4,060	0.15%
2020/04/08	20	8.52	4	8.58	8.65	16	4,089	0.39%
2020/04/07	10	8.39	10	8.69	8.46	0	4,424	0.00%
2020/04/01	0	0.00	1	8.15	8.15	-1	4,253	-0.02%
2020/03/31	10	8.13	5	8.18	8.02	5	4,208	0.12%
2020/03/30	9	8.07	27	8.11	8.08	-18	4,136	-0.44%
2020/03/27	31	8.13	27	8.15	7.98	4	4,087	0.10%
2020/03/26	0	0.00	14	8.24	8.20	-14	4,081	-0.34%
2020/03/25	23.9	8.24	10	8.44	8.03	13.9	3,993	0.35%
2020/03/24	16	8.01	5	7.75	8.16	11	3,796	0.29%
2020/03/23	4	7.41	1	7.44	7.44	3	3,618	0.08%
2020/03/19	2	5.90	3	6.10	6.16	-1	3,595	-0.03%
2020/03/18	28	5.88	28	5.65	5.60	0	3,453	0.00%
2020/03/13	19	6.20	37	6.29	6.45	-18	3,457	-0.52%
2020/03/12	23	6.91	15	6.83	6.88	8	3,411	0.23%
2020/03/11	28	7.71	46	7.68	7.46	-18	3,399	-0.53%
2020/03/10	38	7.52	22	7.48	7.71	16	3,538	0.45%
2020/03/06	0	0.00	1	7.86	7.98	-1	3,580	-0.03%
2020/03/05	25	8.09	41	8.03	7.97	-16	3,557	-0.45%
2020/03/04	46	7.75	23	7.80	7.80	23	3,387	0.68%
2020/03/03	1	7.52	58	7.49	7.50	-57	3,355	-1.70%
2020/03/02	8	7.36	1	7.58	7.35	7	3,376	0.21%
2020/02/27	30	7.62	38	7.49	7.44	-8	3,375	-0.24%
2020/02/26	30	7.75	0	0.00	7.66	30	3,467	0.87%
2020/02/25	28	7.77	0	0.00	7.74	28	3,473	0.81%
2020/02/21	0	0.00	8	7.95	7.87	-8	3,405	-0.23%
2020/02/20	58	7.98	60	7.92	7.92	-2	3,413	-0.06%
2020/02/18	13	7.74	51	7.81	7.80	-38	3,412	-1.11%
2020/02/14	0	0.00	20	7.85	7.77	-20	3,414	-0.59%
2020/02/13	40	7.97	20	7.80	7.77	20	3,424	0.58%
2020/02/12	33	7.96	63	7.82	7.91	-30	3,421	-0.88%
2020/02/11	12	7.72	112	7.71	7.71	-100	3,359	-2.98%	大賣/
2020/02/10	12	7.67	1	7.54	7.67	11	3,354	0.33%
2020/02/07	0	0.00	30	7.71	7.64	-30	3,322	-0.90%
2020/02/06	202	7.64	8	7.73	7.82	194	3,359	5.78%	大買/鉅額交易
2020/02/03	3	7.11	0	0.00	7.11	3	3,238	0.09%
2020/01/31	1	7.43	0	0.00	7.43	1	3,207	0.03%
2020/01/30	0	0.00	3	7.82	7.36	-3	3,186	-0.09%
2020/01/17	5	8.26	0	0.00	8.25	5	3,103	0.16%
2020/01/16	0	0.00	22	8.15	8.22	-22	3,171	-0.69%
2020/01/10	0	0.00	28	8.25	8.20	-28	3,133	-0.89%
2020/01/09	28	8.19	0	0.00	8.18	28	3,107	0.90%
2020/01/08	0	0.00	108	8.05	8.10	-108	3,112	-3.47%	大賣/鉅額交易
2020/01/07	38	8.22	41	8.24	8.22	-3	3,091	-0.10%
2020/01/06	0	0.00	35	8.47	8.36	-35	3,059	-1.14%
2020/01/03	56	8.89	60	8.87	8.65	-4	2,999	-0.13%
2020/01/02	0	0.00	38	9.18	9.03	-38	2,890	-1.31%
2019/12/31	283	9.09	134	9.09	9.13	149	2,791	5.34%	大買/大賣/鉅額交易
2019/12/30	120	8.79	69	8.75	8.73	51	2,385	2.14%	大買/
2019/12/25	5	8.47	36	8.52	8.47	-31	2,243	-1.38%
2019/12/24	5	8.55	125	8.51	8.51	-120	2,251	-5.33%	大賣/鉅額交易
2019/12/23	83	8.71	42	8.64	8.59	41	2,375	1.73%
2019/12/20	1	8.54	0	0.00	8.52	1	2,255	0.04%
2019/12/19	70	8.52	102	8.48	8.54	-32	2,273	-1.41%	大賣/
2019/12/18	30	8.60	38	8.51	8.44	-8	2,281	-0.35%
2019/12/17	60	8.47	1	8.50	8.47	59	2,251	2.62%
2019/12/16	40	8.42	12	8.41	8.38	28	2,194	1.28%
2019/12/13	2	8.23	70	8.23	8.24	-68	2,158	-3.15%
2019/12/12	30	8.37	30	8.31	8.31	0	2,127	0.00%
2019/12/10	10	8.27	33	8.40	8.33	-23	2,085	-1.10%
2019/12/09	20	8.28	0	0.00	8.23	20	2,042	0.98%
2019/12/06	0	0.00	46	8.21	8.20	-46	2,053	-2.24%
2019/12/05	44	8.41	30	8.56	8.35	14	2,045	0.68%
2019/12/04	72	8.28	22	8.29	8.39	50	2,231	2.24%
2019/12/03	42	8.14	2	8.17	8.10	40	2,103	1.90%
2019/12/02	48	8.13	0	0.00	8.11	48	2,111	2.27%
2019/11/29	0	0.00	88	8.14	8.11	-88	2,122	-4.15%
2019/11/28	50	8.25	0	0.00	8.15	50	2,113	2.37%
2019/11/27	22	8.12	0	0.00	8.20	22	2,123	1.04%
2019/11/26	23	8.15	99	8.19	8.08	-76	2,090	-3.64%
2019/11/25	97	8.14	1	8.29	8.12	96	2,077	4.62%
2019/11/20	0	0.00	1	7.95	8.02	-1	1,942	-0.05%
2019/11/18	58	7.96	58	7.99	7.98	0	1,947	0.00%
2019/11/14	1	7.94	0	0.00	7.93	1	2,034	0.05%
2019/11/12	0	0.00	3	8.00	7.97	-3	2,043	-0.15%
2019/11/07	0	0.00	1	8.21	8.21	-1	2,010	-0.05%
2019/11/06	0	0.00	40	8.23	8.20	-40	2,011	-1.99%
2019/11/05	2.8	8.25	0	0.00	8.19	2.8	2,005	0.14%
2019/11/04	20.1	8.24	20	8.19	8.19	0.1	1,946	0.01%
2019/11/01	38	8.19	0	0.00	8.16	38	1,944	1.95%
2019/10/30	0.3	8.19	0	0.00	8.25	0.3	1,950	0.02%
2019/10/29	55	8.34	55	8.23	8.22	0	1,970	0.00%
2019/10/28	0.3	8.22	0	0.00	8.25	0.3	1,970	0.02%
2019/10/15	1	8.26	0	0.00	8.21	1	2,130	0.05%
2019/10/14	0	0.00	25	8.25	8.16	-25	2,115	-1.18%
2019/10/08	11	8.08	0	0.00	8.09	11	2,109	0.52%
2019/10/07	14	8.10	0	0.00	8.10	14	2,122	0.66%
2019/10/04	18	8.17	18	8.17	8.13	0	2,152	0.00%
2019/09/27	0	0.00	58	8.21	8.13	-58	2,165	-2.68%
2019/09/26	58	8.49	0	0.00	8.37	58	2,132	2.72%
2019/09/25	2	8.33	58	8.30	8.26	-56	1,992	-2.81%
2019/09/24	1.2	8.52	0	0.00	8.42	1.2	1,987	0.06%
2019/09/23	58.1	8.35	0	0.00	8.35	58.1	1,988	2.92%
2019/09/20	0	0.00	22	8.22	8.37	-22	1,989	-1.11%
2019/09/19	7	8.11	7	8.17	8.11	0	1,950	0.00%
2019/09/18	13	8.11	0	0.00	8.12	13	1,924	0.68%
2019/09/16	6	8.16	0	0.00	8.16	6	1,928	0.31%
2019/09/12	0	0.00	1	8.29	8.23	-1	1,936	-0.05%
2019/09/11	0	0.00	28	8.22	8.25	-28	1,934	-1.45%
2019/09/10	9	8.11	0	0.00	8.16	9	1,922	0.47%
2019/09/09	3	8.29	0	0.00	8.23	3	1,891	0.16%
2019/09/06	0	0.00	20	8.30	8.41	-20	1,872	-1.07%
2019/09/05	2	8.12	3	8.18	8.08	-1	1,527	-0.07%
2019/09/03	2	8.07	2	8.19	8.04	0	1,505	0.00%
2019/09/02	2	8.00	2	8.04	8.05	0	1,489	0.00%
2019/08/19	5	7.92	23	7.95	8.16	-18	1,437	-1.25%
2019/08/13	27	7.83	0	0.00	7.83	27	1,394	1.94%
2019/08/05	10	7.95	0	0.00	7.91	10	1,473	0.68%
2019/07/26	0	0.00	2	8.51	8.51	-2	1,565	-0.13%
2019/07/23	0	0.00	19	8.40	8.38	-19	1,575	-1.21%
2019/07/22	18	8.60	1	8.60	8.47	17	1,632	1.04%
2019/07/19	5	8.64	10	8.65	8.57	-5	1,792	-0.28%
2019/07/15	0	0.00	2	8.25	8.22	-2	2,159	-0.09%
2019/07/12	5	8.35	0	0.00	8.28	5	2,198	0.23%
2019/07/10	0	0.00	4	8.22	8.25	-4	2,245	-0.18%
2019/07/09	0	0.00	1	8.20	8.15	-1	2,247	-0.04%
2019/07/04	2	8.14	0	0.00	8.14	2	2,338	0.09%
2019/07/02	0	0.00	5	8.16	8.21	-5	2,555	-0.20%
2019/06/28	22	8.24	38	8.21	8.12	-16	2,785	-0.57%
2019/06/27	1	8.22	10	8.24	8.21	-9	2,765	-0.33%
2019/06/26	0	0.00	1	8.08	8.02	-1	2,737	-0.04%
2019/06/24	12	8.01	0	0.00	8.04	12	2,781	0.43%
2019/06/21	10	8.04	0	0.00	8.03	10	2,790	0.36%
2019/06/20	7	8.09	0	0.00	8.09	7	2,795	0.25%
2019/06/13	0.1	7.95	0	0.00	7.98	0.1	2,865	0.00%
2019/05/27	0	0.00	1	8.07	8.06	-1	3,042	-0.03%
2019/05/24	9	8.05	9	8.04	8.02	0	3,068	0.00%
2019/05/22	1	7.86	0	0.00	7.81	1	3,048	0.03%
2019/05/17	5	7.91	0	0.00	7.75	5	3,070	0.16%
2019/05/10	18	8.30	21	8.25	8.16	-3	3,519	-0.09%
2019/05/09	5	8.33	1	8.40	8.35	4	3,506	0.11%
2019/05/06	0	0.00	5	8.68	8.66	-5	3,474	-0.14%
2019/05/02	0	0.00	1	8.77	8.85	-1	3,420	-0.03%
2019/04/29	0	0.00	1	8.89	8.89	-1	3,476	-0.03%
2019/04/26	0	0.00	20	9.16	9.04	-20	3,441	-0.58%
2019/04/25	25	9.38	0	0.00	9.31	25	3,367	0.74%
2019/04/24	0	0.00	83	9.37	9.12	-83	3,153	-2.63%
2019/04/23	128	9.39	75	9.49	9.28	53	3,076	1.72%	大買/
2019/04/22	46	9.19	95	9.13	9.20	-49	2,828	-1.73%
2019/04/19	47	9.03	36	9.04	9.18	11	2,760	0.40%
2019/04/18	0	0.00	2	8.76	8.68	-2	2,655	-0.08%
2019/04/17	0.2	8.87	0	0.00	8.91	0.2	2,612	0.01%
2019/04/16	2	8.89	0	0.00	8.77	2	2,574	0.08%
2019/04/15	0.4	8.73	0	0.00	8.75	0.4	2,591	0.02%
2019/04/10	1	8.85	0	0.00	8.83	1	2,581	0.04%
2019/04/08	60	8.95	37	8.97	8.90	23	2,534	0.91%
2019/04/03	55	8.52	20	8.57	8.73	35	2,414	1.45%
2019/04/02	2	8.15	1	8.26	8.14	1	2,255	0.04%
2019/03/27	0	0.00	2	8.15	8.14	-2	2,189	-0.09%
2019/03/21	0	0.00	10	8.40	8.39	-10	2,141	-0.47%
2019/03/19	1	8.56	0	0.00	8.54	1	2,184	0.05%
2019/03/15	12	8.51	0	0.00	8.31	12	2,199	0.55%
2019/03/13	0	0.00	2	8.67	8.61	-2	2,245	-0.09%
2019/03/12	0.1	8.70	0	0.00	8.72	0.1	2,399	0.00%
2019/03/11	0.2	8.66	0	0.00	8.70	0.2	2,387	0.01%
2019/03/08	1	8.78	0	0.00	8.75	1	2,408	0.04%
2019/03/06	0.2	8.90	25	8.85	8.93	-24.8	2,451	-1.01%
2019/03/04	0.2	8.81	0	0.00	8.86	0.2	2,486	0.01%
2019/02/27	0.2	8.86	0	0.00	8.86	0.2	2,519	0.01%
2019/02/26	1.5	8.91	0	0.00	8.91	1.5	2,539	0.06%
2019/02/21	0.2	8.91	0	0.00	8.91	0.2	2,588	0.01%
2019/02/20	2	9.00	0	0.00	8.99	2	2,586	0.08%
2019/02/15	10	8.87	0	0.00	8.88	10	2,702	0.37%
2019/01/29	0	0.00	15	8.99	8.96	-15	2,356	-0.64%
2019/01/22	16	9.06	1	9.28	9.03	15	2,476	0.61%
2019/01/03	0	0.00	3	9.28	9.20	-3	2,662	-0.11%
2018/12/28	1	9.33	4	9.26	9.36	-3	2,691	-0.11%
2018/12/26	2	9.22	2	9.34	9.30	0	2,697	0.00%
2018/12/24	4	8.95	0	0.00	8.90	4	2,688	0.15%
2018/12/22	0	0.00	2	8.76	8.68	-2	2,694	-0.07%
2018/12/19	0	0.00	3	9.06	9.02	-3	2,836	-0.11%
2018/12/18	2	9.10	0	0.00	9.09	2	2,887	0.07%
2018/12/17	1	9.18	1	9.08	9.07	0	2,880	0.00%
2018/12/13	4	9.48	1	9.41	9.39	3	2,880	0.10%
2018/12/10	1	9.02	6	9.03	9.03	-5	2,865	-0.17%
2018/12/07	1	9.19	1	9.20	9.20	0	2,849	0.00%
2018/12/06	0	0.00	4	9.04	9.06	-4	2,829	-0.14%
2018/12/05	3	9.45	11	9.43	9.51	-8	2,796	-0.29%
2018/12/04	0	0.00	44	9.29	9.20	-44	2,686	-1.64%
2018/12/03	8	9.23	0	0.00	9.16	8	2,735	0.29%
2018/11/27	0	0.00	2	8.94	8.99	-2	2,667	-0.07%
2018/11/26	3	9.03	12	9.03	8.84	-9	2,676	-0.34%
2018/11/23	1	8.83	1	8.65	8.80	0	2,667	0.00%
2018/11/22	4	8.85	1	8.80	8.67	3	2,667	0.11%
2018/11/21	0	0.00	1	8.58	8.73	-1	2,689	-0.04%
2018/11/20	7	8.50	0	0.00	8.49	7	2,723	0.26%
2018/11/16	10	8.83	12	8.62	8.57	-2	2,843	-0.07%
2018/11/15	2	8.60	0	0.00	8.72	2	2,856	0.07%
2018/11/14	5	8.45	20	8.45	8.30	-15	2,860	-0.52%
2018/11/13	5	8.17	0	0.00	8.32	5	2,898	0.17%
2018/11/12	30	8.30	0	0.00	8.29	30	2,949	1.02%
2018/11/09	12	7.95	0	0.00	7.97	12	2,962	0.41%
2018/11/06	2	7.51	0	7.43	7.48	2	3,159	0.06%
2018/11/05	3	7.50	0	0.00	7.42	3	3,228	0.09%
2018/11/02	1	7.99	1	7.97	7.74	0	3,324	0.00%
2018/10/30	0	0.00	2	6.99	7.00	-2	3,451	-0.06%
2018/10/29	0	0.00	1	6.89	6.92	-1	3,531	-0.03%
2018/10/26	1	6.90	5	7.20	6.90	-4	3,630	-0.11%
2018/10/25	1	7.41	0.1	7.19	7.12	0.9	3,613	0.02%
2018/10/23	0	0.00	3	8.15	7.95	-3	3,702	-0.08%
2018/10/22	1	8.17	0	0.00	8.12	1	3,734	0.03%
2018/10/19	1	8.00	0	0.00	8.28	1	3,803	0.03%
2018/10/17	1	8.32	0	0.00	8.17	1	4,043	0.02%
2018/10/16	2	8.15	26	8.27	8.13	-24	4,233	-0.57%
2018/10/15	26	8.15	0	0.00	8.15	26	5,018	0.52%
2018/10/12	0	0.00	2	8.15	8.21	-2	5,755	-0.03%
2018/10/05	0	0.00	3	9.70	9.35	-3	5,874	-0.05%
2018/10/04	3	9.75	0	0.00	9.75	3	5,910	0.05%
2018/10/02	2	10.25	2	10.10	10.10	0	6,140	0.00%
2018/09/28	5	10.00	0	0.00	10.05	5	6,336	0.08%
2018/09/27	0	0.00	11	10.12	10.00	-11	6,456	-0.17%
2018/09/26	6	10.20	5	10.20	10.15	1	6,634	0.02%
2018/09/25	10	9.58	0	0.00	9.90	10	6,787	0.15%
2018/09/18	5	9.53	0	0.00	9.32	5	7,901	0.06%
2018/09/10	1	9.22	0	0.00	9.15	1	9,924	0.01%
2018/09/07	2	10.01	6.2	9.94	9.61	-4.2	10,225	-0.04%
2018/09/06	1	10.05	0	0.00	10.05	1	10,733	0.01%
2018/09/05	10	10.30	0	0.00	10.20	10	11,567	0.09%
2018/08/30	4	10.56	0	0.00	10.40	4	14,750	0.03%
2018/08/29	0	0.00	1	10.50	10.50	-1	16,025	-0.01%
2018/08/28	20	10.50	18	10.65	10.60	2	16,376	0.01%
2018/08/23	5	10.35	89	10.36	10.30	-84	17,378	-0.48%
2018/08/22	0	0.00	1	10.25	10.30	-1	17,500	-0.01%
2018/08/21	98	10.17	10	10.30	10.10	88	17,614	0.50%
2018/08/20	5	10.00	0	0.00	10.30	5	17,550	0.03%
2018/08/17	1	10.25	1	10.45	9.99	0	17,501	0.00%
2018/08/16	1	10.20	1	10.10	10.20	0	17,432	0.00%
2018/08/15	1	10.10	0	0.00	10.00	1	17,400	0.01%
2018/08/14	11	10.40	0	0.00	10.40	11	17,369	0.06%
2018/08/13	2	10.40	17	10.29	10.30	-15	17,346	-0.09%
2018/08/10	0	0.00	59	11.06	11.05	-59	17,232	-0.34%
2018/08/09	2	11.35	1	11.25	11.25	1	17,162	0.01%
2018/08/08	5	11.90	0	0.00	11.75	5	17,058	0.03%
2018/08/07	2	11.70	1	11.70	11.65	1	16,960	0.01%
2018/08/06	3	11.80	0	0.00	11.70	3	16,955	0.02%
2018/08/03	3	11.87	5	11.78	11.95	-2	16,923	-0.01%
2018/08/02	3	11.63	3	11.75	11.50	0	16,835	0.00%
2018/07/31	1	12.20	0	0.00	12.15	1	16,709	0.01%
2018/07/30	0	0.00	5	12.11	12.15	-5	16,774	-0.03%
2018/07/27	4	12.48	1	12.45	12.40	3	16,647	0.02%
2018/07/26	7	12.71	1	12.50	12.45	6	16,608	0.04%
2018/07/25	20	12.85	23	12.84	12.85	-3	16,582	-0.02%
2018/07/24	1	13.05	6	12.85	13.05	-5	16,509	-0.03%
2018/07/23	42	12.70	48	12.60	12.45	-6	16,330	-0.04%
2018/07/20	116.1	13.46	193.6	13.36	13.10	-77.5	16,155	-0.48%	大買/大賣/
2018/07/19	244	12.44	149	12.66	13.00	95	15,369	0.62%	大買/大賣/
2018/07/18	5	11.95	0	0.00	12.00	5	14,633	0.03%
2018/07/17	1	11.30	0	0.00	11.30	1	14,501	0.01%
2018/07/13	1	11.50	1	11.60	11.40	0	14,436	0.00%
2018/07/12	32.2	11.38	38	11.44	11.50	-5.8	14,396	-0.04%
2018/07/11	20	11.30	21	11.38	11.15	-1	14,366	-0.01%
2018/07/10	7	11.46	1	11.25	11.45	6	14,312	0.04%
2018/07/09	6	11.06	7	11.05	11.10	-1	14,157	-0.01%
2018/07/06	20	11.16	18	11.05	11.20	2	14,090	0.01%
2018/07/05	46	11.81	36	11.66	11.50	10	14,044	0.07%
2018/07/04	179	12.00	180	12.00	11.85	-1	13,906	-0.01%	大買/大賣/
2018/07/03	34	11.88	77	12.33	11.90	-43	13,729	-0.31%
2018/07/02	52	12.80	2	12.73	12.70	50	13,515	0.37%
2018/06/29	0	0.00	60	12.79	12.80	-60	12,993	-0.46%
2018/06/28	45	11.70	30.2	11.75	11.65	14.8	12,610	0.12%
2018/06/27	2	11.78	1	12.35	11.70	1	12,541	0.01%
2018/06/26	68	11.97	30	12.03	12.00	38	12,418	0.31%
2018/06/25	10	12.29	2	12.45	11.90	8	12,183	0.07%
2018/06/22	22	13.10	31.5	13.07	12.90	-9.5	11,922	-0.08%
2018/06/21	5	13.39	1	13.60	13.15	4	11,578	0.03%
2018/06/20	41	13.92	48	12.87	13.50	-7	11,318	-0.06%
2018/06/19	17	13.69	7	13.63	13.45	10	10,836	0.09%
2018/06/15	5	13.61	1	13.60	13.85	4	10,719	0.04%
2018/06/14	11	13.96	21	14.09	13.55	-10	10,476	-0.10%
2018/06/13	94	14.45	102	14.70	14.50	-8	9,958	-0.08%	大賣/
2018/06/12	26	14.07	30	14.12	13.90	-4	9,156	-0.04%
2018/06/11	5	13.91	20	13.95	13.90	-15	8,799	-0.17%
2018/06/08	57	13.88	83.3	13.93	13.60	-26.3	8,242	-0.32%
2018/06/07	57	12.98	64	13.21	13.30	-7	7,087	-0.10%
2018/06/06	51	11.89	41.3	11.98	12.10	9.7	6,550	0.15%
2018/06/05	99	11.32	92	11.07	11.00	7	5,375	0.13%
2018/06/04	61	10.53	2	10.53	10.65	59	5,547	1.06%
2018/06/01	29	11.10	27	10.96	10.65	2	6,029	0.03%
2018/05/31	37	10.25	46	10.20	10.55	-9	5,436	-0.17%
2018/05/30	22	9.66	32	9.71	9.94	-10	5,182	-0.19%
2018/05/29	3	9.74	10	9.66	9.63	-7	5,035	-0.14%
2018/05/28	2	9.30	0	0.00	9.25	2	5,022	0.04%
2018/05/25	2	9.31	2	9.34	9.22	0	5,059	0.00%
2018/05/23	7	9.31	31	9.34	9.17	-24	5,338	-0.45%
2018/05/22	72	9.30	38	9.26	9.33	34	5,404	0.63%
2018/05/21	0	0.00	4	9.13	9.17	-4	5,396	-0.07%
2018/05/14	88	9.10	88	9.01	8.93	0	5,765	0.00%
2018/05/08	0	0.00	9.6	8.88	8.89	-9.6	6,412	-0.15%
2018/05/03	0	0.00	55	8.74	8.79	-55	8,315	-0.66%
2018/05/02	59	8.78	22	8.70	8.85	37	8,500	0.44%
2018/04/30	28	8.45	30	8.50	8.50	-2	8,527	-0.02%
2018/04/25	10	8.46	0	0.00	8.53	10	8,569	0.12%
2018/04/24	1	8.44	1	8.56	8.41	0	8,593	0.00%
2018/04/23	4	8.73	1	8.85	8.68	3	8,600	0.03%
2018/04/18	52	8.94	40	8.92	8.83	12	8,667	0.14%
2018/04/13	8	9.20	3	9.24	9.15	5	8,663	0.06%
2018/04/12	1	9.28	6	9.20	9.17	-5	8,837	-0.06%
2018/04/11	1	9.50	0	0.00	9.31	1	8,965	0.01%
2018/04/03	3	9.46	40	9.59	9.46	-37	8,884	-0.42%
2018/04/02	38	9.63	1	9.65	9.62	37	8,871	0.42%
2018/03/31	2	9.73	1	9.61	9.61	1	8,856	0.01%
2018/03/30	0	0.00	1	9.77	9.75	-1	8,842	-0.01%
2018/03/29	39	9.87	39	9.83	9.83	0	8,845	0.00%
2018/03/28	5	9.86	8	9.80	9.79	-3	8,847	-0.03%
2018/03/27	38	9.99	30	9.96	9.85	8	8,845	0.09%
2018/03/26	2	9.80	2	9.66	9.74	0	8,798	0.00%
2018/03/23	5	9.52	7	9.51	9.50	-2	8,849	-0.02%
2018/03/22	1	9.93	35	10.09	9.86	-34	8,901	-0.38%
2018/03/21	74	10.06	39	10.20	10.00	35	8,875	0.39%
2018/03/19	23	10.09	18	10.10	10.05	5	8,718	0.06%
2018/03/16	1	10.10	59	10.14	10.15	-58	8,684	-0.67%
2018/03/15	62	10.24	6	10.49	10.20	56	8,653	0.65%
2018/03/14	2	10.15	0	0.00	10.15	2	8,497	0.02%
2018/03/13	36	10.34	35	10.28	10.15	1	8,474	0.01%
2018/03/12	32	10.26	28	10.15	10.30	4	8,410	0.05%
2018/03/09	4	10.15	68	10.10	9.92	-64	8,149	-0.79%
2018/03/08	102	10.16	83.5	10.32	10.05	18.5	8,080	0.23%	大買/
2018/03/07	195	9.86	229	10.11	10.15	-34	7,635	-0.45%	大買/大賣/
2018/03/06	60	9.42	33	9.34	9.27	27	7,659	0.35%
2018/03/05	110	9.50	51	9.37	9.31	59	7,890	0.75%	大買/
2018/03/02	8	9.45	97	9.40	9.40	-89	7,816	-1.14%
2018/03/01	116	9.34	42	9.34	9.55	74	7,760	0.95%	大買/
2018/02/27	9	9.20	27	9.18	9.08	-18	7,820	-0.23%
2018/02/26	106	9.19	88	9.34	9.12	18	7,850	0.23%	大買/
2018/02/23	28	9.23	155	9.14	9.21	-127	7,688	-1.65%	大賣/鉅額交易
2018/02/22	70	8.81	75	8.69	8.97	-5	7,626	-0.07%
2018/02/21	188	8.49	55	8.52	8.52	133	7,640	1.74%	大買/鉅額交易
2018/02/12	3	8.21	0	0.00	8.21	3	7,613	0.04%
2018/02/09	1	8.00	1	8.22	8.30	0	7,568	0.00%
2018/02/08	46	8.58	38	8.52	8.45	8	7,520	0.11%
2018/02/07	60	8.82	58	8.73	8.64	2	7,487	0.03%
2018/02/06	20	8.69	2	8.63	8.51	18	7,579	0.24%
2018/02/05	18	9.22	0	0.00	9.31	18	7,563	0.24%
2018/02/02	0	0.00	1	9.59	9.61	-1	7,551	-0.01%
2018/02/01	10	10.12	0	0.00	9.85	10	7,617	0.13%
2018/01/31	77	10.16	69	10.12	10.10	8	7,394	0.11%
2018/01/30	46	10.74	62	10.54	10.40	-16	7,169	-0.22%
2018/01/29	89	10.54	75	10.64	11.05	14	6,499	0.22%
2018/01/26	126	9.87	187	9.82	10.05	-61	5,812	-1.05%	大買/大賣/
2018/01/25	28	9.41	93	9.45	9.27	-65	5,358	-1.21%
2018/01/24	68	9.38	19	9.38	9.36	49	5,212	0.94%
2018/01/23	10	9.19	0	0.00	9.20	10	5,148	0.19%
2018/01/19	6	9.21	0	0.00	9.20	6	5,415	0.11%
2018/01/17	0	0.00	4	9.24	9.33	-4	5,504	-0.07%
2018/01/15	0	0.00	5.5	9.29	9.28	-5.5	5,676	-0.10%
2018/01/10	6	9.10	0	0.00	9.16	6	6,275	0.10%
2018/01/09	6	9.16	6	9.19	9.09	0	7,179	0.00%
2018/01/08	106	9.61	72	9.59	9.28	34	7,609	0.45%	大買/
2018/01/05	48	9.47	60	9.36	9.36	-12	7,690	-0.16%
2018/01/04	0	0.00	10	9.20	9.15	-10	7,764	-0.13%
2018/01/03	0	0.00	20	9.11	9.07	-20	7,854	-0.25%