矽統 (2363)-玉山-城中券商分點個股進出

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－玉山-城中券商分點個股進出

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-城中券商分點個股進出
玉山-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	23.6	72.46	8.1	72.02	68.60	15.5	29,997	0.05%
2024/04/25	7	71.06	31	71.72	72.60	-24	29,657	-0.08%
2024/04/24	4.1	69.23	29.3	68.02	70.00	-25.2	29,439	-0.09%
2024/04/23	18.1	63.80	11	64.66	64.50	7.1	29,290	0.02%
2024/04/22	16	64.82	16	68.16	63.20	0	29,103	0.00%
2024/04/19	34.3	65.12	77	64.62	68.20	-42.8	28,760	-0.15%
2024/04/18	18	71.24	17.2	70.98	69.20	0.8	28,176	0.00%
2024/04/17	42.4	67.60	34.1	66.52	68.90	8.4	27,846	0.03%
2024/04/16	9	61.83	38.2	61.04	63.00	-29.2	27,594	-0.11%
2024/04/15	12	61.81	63.5	60.91	62.00	-51.5	27,808	-0.19%
2024/04/12	232	61.46	173.1	61.55	61.40	58.9	27,415	0.21%	大買/大賣/
2024/04/11	71.4	55.32	87.7	56.17	58.50	-16.3	22,059	-0.07%
2024/04/10	109.8	50.72	198	52.34	53.20	-88.2	19,819	-0.45%	大買/大賣/
2024/04/09	174	50.37	84.7	50.00	50.60	89.3	17,036	0.52%	大買/
2024/04/08	10	46.05	214	46.05	46.05	-204	14,346	-1.42%	大賣/鉅額交易
2024/04/03	3	41.90	15	41.90	41.90	-12	14,281	-0.08%
2024/04/02	3	38.05	4	38.05	38.10	-1	14,273	-0.01%
2024/04/01	6	38.37	3	38.53	38.50	3	14,494	0.02%
2024/03/29	1	37.55	5	37.80	37.85	-4	14,588	-0.03%
2024/03/28	6.1	37.78	8	37.79	37.50	-1.9	14,715	-0.01%
2024/03/27	60.8	38.53	2	38.48	38.15	58.8	14,831	0.40%
2024/03/26	3	39.35	2	38.85	38.75	1	15,002	0.01%
2024/03/25	3	39.97	6	40.14	39.65	-3	15,320	-0.02%
2024/03/22	4	39.94	0	0.00	40.20	4	15,669	0.03%
2024/03/21	2	39.03	16	39.40	39.60	-14	16,151	-0.09%
2024/03/20	5	39.00	56	38.85	38.60	-51	19,825	-0.26%
2024/03/19	2	39.18	0	0.00	39.00	2	22,951	0.01%
2024/03/18	3	39.11	4	39.20	39.35	-1	23,371	0.00%
2024/03/15	3.3	39.03	9	39.11	39.00	-5.8	23,636	-0.02%
2024/03/14	17.2	40.14	1.4	39.63	39.45	15.9	23,890	0.07%
2024/03/13	4.4	40.63	2	41.40	40.55	2.4	24,017	0.01%
2024/03/12	4	41.23	3.1	41.20	41.50	0.9	24,233	0.00%
2024/03/11	2.3	40.48	4	40.86	40.70	-1.7	24,409	-0.01%
2024/03/08	7.2	41.09	30.2	41.46	40.65	-23	24,725	-0.09%
2024/03/07	82.5	42.04	28	42.87	41.65	54.5	25,018	0.22%
2024/03/06	55	43.02	48.4	43.37	43.00	6.6	25,327	0.03%
2024/03/05	7	43.34	3	43.52	43.60	4	25,794	0.02%
2024/03/04	18	44.32	8.3	44.78	43.35	9.7	26,196	0.04%
2024/03/01	38.3	43.82	46	43.91	43.60	-7.7	26,463	-0.03%
2024/02/29	15	43.20	3	43.18	43.05	12	26,553	0.05%
2024/02/27	78	45.93	70	45.76	43.80	8	26,962	0.03%
2024/02/26	11	45.52	46.2	45.19	45.85	-35.2	26,527	-0.13%
2024/02/23	6	43.19	2	42.88	42.70	4	27,032	0.01%
2024/02/22	6	44.33	8	44.44	44.00	-2	27,709	-0.01%
2024/02/21	26	44.04	32	43.76	44.00	-6	28,781	-0.02%
2024/02/20	35	43.77	27	44.27	43.50	8	29,589	0.03%
2024/02/19	7	44.60	13	44.51	44.30	-6	30,259	-0.02%
2024/02/16	49	45.00	46	44.78	44.95	3	31,962	0.01%
2024/02/15	10	42.68	20	43.18	43.70	-10	32,241	-0.03%
2024/02/05	23	40.96	5	41.16	40.85	18	32,947	0.05%
2024/02/02	5	42.17	119	42.90	41.70	-114	34,557	-0.33%	大賣/鉅額交易
2024/02/01	6	41.90	22	42.03	42.70	-16	36,936	-0.04%
2024/01/31	119.2	41.46	0	0.00	41.40	119.2	38,751	0.31%	大買/鉅額交易
2024/01/30	7	41.95	9	41.81	41.85	-2	39,939	-0.01%
2024/01/29	5	42.30	10	41.92	42.30	-5	41,821	-0.01%
2024/01/26	5	42.31	2	43.23	42.15	3	45,394	0.01%
2024/01/25	5	43.12	2	43.35	43.15	3	45,917	0.01%
2024/01/24	8	43.88	6	43.78	43.35	2	46,101	0.00%
2024/01/23	13.4	43.86	6	44.12	43.85	7.4	46,247	0.02%
2024/01/22	28	44.06	140	43.86	44.15	-112	46,243	-0.24%	大賣/鉅額交易
2024/01/19	5	42.10	7	41.85	42.25	-2	46,066	0.00%
2024/01/18	9	41.44	41	41.28	41.30	-32	46,109	-0.07%
2024/01/17	124	41.26	43.9	41.67	42.25	80.1	46,249	0.17%	大買/
2024/01/16	19.5	41.68	2	42.10	41.65	17.5	46,486	0.04%
2024/01/15	22	42.60	26	42.77	42.50	-4	46,682	-0.01%
2024/01/12	28.3	42.72	23.3	43.11	42.55	5	47,017	0.01%
2024/01/11	7	43.25	3	43.33	43.65	4	47,501	0.01%
2024/01/10	18	42.61	37	42.48	43.20	-19	48,193	-0.04%
2024/01/09	47.5	41.96	21	43.02	41.60	26.5	52,678	0.05%
2024/01/08	25.1	44.92	19.7	45.40	44.80	5.4	55,091	0.01%
2024/01/05	26	45.31	22	45.76	45.25	4	60,292	0.01%
2024/01/04	17	46.01	11	46.35	45.70	6	63,654	0.01%
2024/01/03	13	45.68	27	46.16	46.65	-14	65,226	-0.02%
2024/01/02	29.4	45.16	19	45.80	45.15	10.4	65,954	0.02%
2023/12/29	5	45.55	3	45.60	45.60	2	66,789	0.00%
2023/12/28	27.4	45.97	5	45.96	45.65	22.4	67,321	0.03%
2023/12/27	44	46.50	31	46.38	46.35	13	67,758	0.02%
2023/12/26	12	46.10	3	45.95	45.85	9	68,886	0.01%
2023/12/25	55	46.05	33	45.90	45.60	22	70,021	0.03%
2023/12/22	21	46.14	58	46.31	46.05	-37	70,595	-0.05%
2023/12/21	24	46.64	14.2	46.84	46.40	9.8	71,691	0.01%
2023/12/20	60	47.46	13	47.35	47.45	47	72,703	0.06%
2023/12/19	46	46.47	52	46.75	46.90	-6	73,667	-0.01%
2023/12/18	46	46.52	34	46.26	46.20	12	74,138	0.02%
2023/12/15	862	51.47	1,054	48.50	47.50	-192	74,603	-0.26%	大買/大賣/鉅額交易
2023/12/14	393	50.15	308	51.50	52.00	85	72,209	0.12%	大買/大賣/
2023/12/13	60	46.38	46	46.14	47.35	14	71,735	0.02%
2023/12/12	38	45.74	37	46.42	45.35	1	73,351	0.00%
2023/12/11	22	45.66	13	45.56	46.00	9	74,654	0.01%
2023/12/08	37	44.97	42	45.09	44.85	-5	75,374	-0.01%
2023/12/07	40	45.12	35.6	45.84	44.90	4.4	76,947	0.01%
2023/12/06	11	46.09	13	45.98	45.80	-2	79,140	0.00%
2023/12/05	11	46.20	7	45.99	45.85	4	80,470	0.00%
2023/12/04	28	48.21	26	48.15	47.40	2	81,221	0.00%
2023/12/01	41	48.62	42	48.62	48.30	-1	83,022	0.00%
2023/11/30	23	48.29	22	48.39	48.50	1	84,404	0.00%
2023/11/29	164	48.53	173	48.07	48.00	-9	85,866	-0.01%	大買/大賣/
2023/11/28	21	47.55	91	46.99	48.40	-70	89,205	-0.08%
2023/11/27	28	46.73	20	46.93	46.10	8	90,643	0.01%
2023/11/24	98	47.82	29	47.67	47.00	69	93,327	0.07%
2023/11/22	76	50.25	53	50.28	50.30	23	96,878	0.02%
2023/11/21	123	50.50	154	49.97	49.35	-31	98,689	-0.03%	大買/大賣/
2023/11/20	74	50.11	103	50.37	49.60	-29	102,740	-0.03%	大賣/
2023/11/17	78	49.24	107	49.37	49.00	-29	103,925	-0.03%	大賣/
2023/11/16	130	47.73	154	47.98	48.50	-24	105,989	-0.02%	大買/大賣/
2023/11/15	192	48.25	124	48.38	48.15	68	107,828	0.06%	大買/大賣/
2023/11/14	29	46.07	56.2	46.19	45.70	-27.2	109,022	-0.02%
2023/11/13	137	44.82	344	44.96	45.40	-207	109,394	-0.19%	大買/大賣/鉅額交易
2023/11/10	200	45.18	53	45.30	45.10	147	109,625	0.13%	大買/鉅額交易
2023/11/09	639.2	46.67	900	45.23	44.15	-260.9	109,470	-0.24%	大買/大賣/鉅額交易
2023/11/08	706	49.86	493	49.35	49.00	213	108,731	0.20%	大買/大賣/鉅額交易
2023/11/07	251	53.84	273	53.51	52.80	-22	107,853	-0.02%	大買/大賣/
2023/11/06	388	51.94	208.6	52.96	53.70	179.4	107,781	0.17%	大買/大賣/鉅額交易
2023/11/03	207.1	54.51	114	55.54	52.30	93.1	106,883	0.09%	大買/大賣/
2023/11/02	24	55.65	40.5	56.12	58.10	-16.5	103,784	-0.02%
2023/11/01	10	50.87	44	52.43	53.40	-34	103,252	-0.03%
2023/10/31	27	50.98	26	51.16	49.80	1	103,057	0.00%
2023/10/30	6	50.22	18.1	51.36	51.60	-12.1	103,103	-0.01%
2023/10/27	31.1	50.61	6	51.00	50.00	25.1	103,762	0.02%
2023/10/26	13	52.30	40	51.85	51.70	-27	103,820	-0.03%
2023/10/25	3	53.43	24	53.33	53.00	-21	103,793	-0.02%
2023/10/24	29	51.65	9.1	51.93	51.90	19.9	103,586	0.02%
2023/10/23	2	53.50	22.5	54.17	54.00	-20.5	103,079	-0.02%
2023/10/20	40.1	53.39	20	53.52	53.70	20.1	102,750	0.02%
2023/10/19	40	50.81	81	50.87	53.40	-41	102,321	-0.04%
2023/10/18	48	51.04	119.2	50.38	49.50	-71.2	101,714	-0.07%	大賣/
2023/10/17	179.1	52.99	180.1	53.45	54.10	-1	100,798	0.00%	大買/大賣/
2023/10/16	172	48.56	125.1	48.67	49.95	46.9	96,026	0.05%	大買/大賣/
2023/10/13	224.2	45.76	197	45.50	47.70	27.2	92,963	0.03%	大買/大賣/
2023/10/12	124	44.23	181	43.86	44.95	-57	87,730	-0.06%	大買/大賣/
2023/10/11	29	38.91	138.8	40.04	40.90	-109.8	84,240	-0.13%	大賣/鉅額交易
2023/10/06	67	37.78	19	37.71	37.20	48	82,489	0.06%
2023/10/05	36	37.90	39	37.97	37.95	-3	81,453	0.00%
2023/10/04	29	36.90	148.1	37.20	37.35	-119.1	80,502	-0.15%	大賣/鉅額交易
2023/10/03	30	36.40	19	36.54	36.40	11	79,845	0.01%
2023/10/02	99	37.38	227.3	38.36	36.50	-128.3	79,262	-0.16%	大賣/鉅額交易
2023/09/28	193.3	38.21	143	38.74	37.75	50.3	77,939	0.06%	大買/大賣/
2023/09/27	13	37.65	28.3	37.84	38.00	-15.3	76,725	-0.02%
2023/09/26	28	37.83	47.8	37.74	37.35	-19.8	75,989	-0.03%
2023/09/25	135.1	37.64	42.1	37.73	37.70	93	74,687	0.12%	大買/
2023/09/22	29	36.96	38	37.21	37.55	-9	73,425	-0.01%
2023/09/21	23	36.84	29	36.78	36.60	-6	72,061	-0.01%
2023/09/20	19.5	36.71	5	36.89	36.70	14.5	71,159	0.02%
2023/09/19	37.5	36.83	46	36.98	37.20	-8.5	70,097	-0.01%
2023/09/18	338.5	37.66	167	38.28	36.05	171.5	68,715	0.25%	大買/大賣/鉅額交易
2023/09/15	261.3	38.24	207.6	38.62	38.90	53.7	66,004	0.08%	大買/大賣/
2023/09/14	35	36.97	375.1	37.48	37.55	-340.1	63,884	-0.53%	大賣/鉅額交易
2023/09/13	49.4	35.84	88.1	35.43	36.10	-38.7	62,170	-0.06%
2023/09/12	81.4	35.45	48	35.29	34.85	33.4	61,057	0.05%
2023/09/11	467.2	37.02	358.1	37.85	36.40	109.1	59,194	0.18%	大買/大賣/鉅額交易
2023/09/08	225	37.06	219.1	37.39	37.80	5.9	56,743	0.01%	大買/大賣/
2023/09/07	80	36.39	111	36.69	37.20	-31	55,150	-0.06%	大賣/
2023/09/06	56	37.56	263.1	37.85	36.45	-207.1	53,971	-0.38%	大賣/鉅額交易
2023/09/05	93.1	36.30	76	35.74	36.60	17.1	51,580	0.03%
2023/09/04	388	36.41	167.1	36.53	35.85	220.9	49,640	0.45%	大買/大賣/鉅額交易
2023/09/01	396.1	37.36	172.3	37.12	37.80	223.8	47,580	0.47%	大買/大賣/鉅額交易
2023/08/31	166	34.77	81.6	34.97	35.50	84.4	43,695	0.19%	大買/
2023/08/30	91	33.44	335.1	34.08	34.45	-244.1	41,668	-0.59%	大賣/鉅額交易
2023/08/29	301	33.88	428.2	33.93	33.60	-127.2	38,568	-0.33%	大買/大賣/鉅額交易
2023/08/28	185	33.57	209.2	34.04	33.45	-24.2	34,809	-0.07%	大買/大賣/
2023/08/25	291.1	33.47	136.2	33.47	33.70	154.9	33,163	0.47%	大買/大賣/鉅額交易
2023/08/24	184.4	35.36	185.5	34.33	34.30	-1.1	30,072	0.00%	大買/大賣/
2023/08/23	13.4	31.77	179.2	31.22	33.00	-165.8	25,165	-0.66%	大賣/鉅額交易
2023/08/22	177.5	30.06	76.3	30.12	30.00	101.2	22,764	0.44%	大買/鉅額交易
2023/08/21	395	27.82	605.8	28.12	29.00	-210.8	19,741	-1.07%	大買/大賣/鉅額交易
2023/08/18	372	27.11	43.2	27.35	26.40	328.8	16,996	1.93%	大買/鉅額交易
2023/08/17	11	25.39	192.3	26.27	26.40	-181.3	13,919	-1.30%	大賣/鉅額交易
2023/08/16	50.5	24.11	69	24.25	24.00	-18.6	12,651	-0.15%
2023/08/15	61	25.74	66.1	25.86	25.70	-5.1	11,336	-0.04%
2023/08/14	65	25.23	120.7	24.94	25.75	-55.7	9,722	-0.57%	大賣/
2023/08/11	191	23.78	277.6	23.83	24.00	-86.6	7,896	-1.10%	大買/大賣/
2023/08/10	144	23.05	25.4	23.22	23.25	118.6	6,754	1.76%	大買/鉅額交易
2023/08/09	5.5	21.88	47.2	21.41	22.45	-41.7	5,538	-0.75%
2023/08/08	9	20.36	20.4	20.68	21.30	-11.4	4,467	-0.25%
2023/08/07	20	19.50	0	0.00	19.50	20	3,922	0.51%
2023/08/04	25	19.42	13	19.30	19.35	12	3,829	0.31%
2023/08/02	84	20.08	16	20.24	19.50	68	3,726	1.82%
2023/08/01	59	20.59	60.4	20.62	20.40	-1.4	3,400	-0.04%
2023/07/31	8	19.88	11.1	20.09	20.20	-3.1	2,502	-0.12%
2023/07/28	15	18.55	6	18.43	18.40	9	2,135	0.42%
2023/07/27	6	17.65	9	18.12	17.95	-3	1,965	-0.15%
2023/07/26	20	17.20	0	0.00	17.10	20	1,877	1.07%
2023/07/25	0.4	16.95	0	0.00	17.05	0.4	1,870	0.02%
2023/07/24	0.5	16.80	0	0.00	16.80	0.5	1,855	0.03%
2023/07/21	1.2	17.01	0	0.00	17.10	1.2	1,838	0.06%
2023/07/19	5	18.30	3	18.27	17.65	2	1,814	0.11%
2023/07/18	1	18.05	1	17.80	18.00	0	1,774	0.00%
2023/07/17	0	0.00	4	17.69	18.40	-4	1,632	-0.25%
2023/07/12	0	0.00	3	16.77	16.90	-3	1,568	-0.19%
2023/07/11	4.2	17.06	0	0.00	17.10	4.2	1,545	0.27%
2023/07/10	2	17.20	0	0.00	17.30	2	1,534	0.13%
2023/07/06	8	18.55	12	18.70	18.55	-4	1,457	-0.27%
2023/07/05	13	18.99	2	18.90	18.85	11	1,370	0.80%
2023/07/04	1	18.55	2	18.53	18.55	-1	1,278	-0.08%
2023/06/28	1	18.00	53	18.05	18.00	-52	1,222	-4.25%
2023/06/27	1	18.05	50	18.00	18.00	-49	1,227	-3.99%
2023/06/20	6	18.25	0	0.00	18.25	6	1,181	0.51%
2023/06/19	0	0.00	4	18.35	18.35	-4	1,202	-0.33%
2023/06/15	0	0.00	0.4	18.20	18.25	-0.4	1,202	-0.03%
2023/06/14	3	18.40	3	18.35	18.30	0	1,220	0.00%
2023/06/13	1	17.85	0.2	17.90	17.85	0.8	1,152	0.07%
2023/06/07	8	17.98	1	17.95	17.90	7	1,197	0.58%
2023/06/06	2	17.80	0	0.00	17.90	2	1,240	0.16%
2023/06/02	0.3	17.70	0	0.00	17.70	0.3	1,290	0.02%
2023/05/30	25	17.70	0	0.00	17.70	25	1,412	1.77%
2023/05/29	14	17.85	16	18.00	17.75	-2	1,434	-0.14%
2023/05/26	36	17.50	0	0.00	17.55	36	1,506	2.39%
2023/05/25	25	17.55	0	0.00	17.50	25	1,654	1.51%
2023/05/23	1	17.60	0	0.00	17.55	1	1,670	0.06%
2023/05/22	0	0.00	2	17.45	17.45	-2	1,692	-0.12%
2023/05/19	1	17.55	0	0.00	17.45	1	1,700	0.06%
2023/05/17	0	17.45	0	0.00	17.45	0	1,690	0.00%
2023/05/15	1	17.05	0	0.00	17.10	1	1,695	0.06%
2023/05/11	0	17.25	0	0.00	17.05	0	1,748	0.00%
2023/05/09	2	17.20	0	0.00	17.20	2	1,795	0.11%
2023/05/08	2	17.38	0	0.00	17.35	2	1,812	0.11%
2023/05/04	3	17.45	0	0.00	17.45	3	2,097	0.14%
2023/05/03	2	17.45	0	0.00	17.50	2	2,119	0.09%
2023/05/02	1	17.55	0	0.00	17.60	1	2,143	0.05%
2023/04/28	0.4	17.50	0	0.00	17.50	0.4	2,180	0.02%
2023/04/26	0.2	17.30	0.8	17.20	17.35	-0.6	2,180	-0.03%
2023/04/25	5	17.58	2	17.40	17.25	3	2,183	0.14%
2023/04/21	2	17.80	0	0.00	17.65	2	2,174	0.09%
2023/04/19	6	18.05	0	0.00	18.05	6	2,202	0.27%
2023/04/18	0.1	18.60	0	0.00	18.40	0.1	2,172	0.00%
2023/04/14	31	18.73	0	0.00	18.60	31	2,173	1.43%
2023/04/12	0	0.00	1	18.95	18.95	-1	2,181	-0.05%
2023/04/11	0	0.00	0	18.75	18.70	0	2,193	0.00%
2023/04/07	0	0.00	4	18.80	18.80	-4	2,382	-0.17%
2023/03/28	0	0.00	100	18.60	18.60	-100	2,393	-4.18%
2023/03/24	1	18.90	0	0.00	18.90	1	2,411	0.04%
2023/03/23	5	18.80	1	18.80	18.85	4	2,404	0.17%
2023/03/22	1	19.00	0	0.00	18.90	1	2,514	0.04%
2023/03/21	0	18.90	0	0.00	18.90	0	2,501	0.00%
2023/03/20	1.4	18.77	0	0.00	18.75	1.4	2,493	0.06%
2023/03/16	0	18.40	0	0.00	18.10	0	2,482	0.00%
2023/03/15	6	18.67	0	0.00	18.40	6	2,485	0.24%
2023/03/13	0	18.50	10	18.40	18.45	-10	2,523	-0.40%
2023/03/10	0	18.68	0	0.00	18.55	0	2,519	0.00%
2023/03/09	10	19.19	0	19.00	18.90	10	2,567	0.39%
2023/03/08	0	0.00	0	18.90	18.90	0	2,646	0.00%
2023/03/06	11	18.87	6.2	18.83	18.75	4.8	2,578	0.19%
2023/03/03	2	18.60	0.2	18.80	18.70	1.8	2,542	0.07%
2023/02/24	0	0.00	10	18.70	18.45	-10	2,439	-0.41%
2023/02/23	3	18.70	5.9	18.33	18.80	-2.9	2,341	-0.12%
2023/02/22	0	0.00	1	17.85	17.85	-1	2,203	-0.05%
2023/02/20	0	0.00	18	18.09	18.15	-18	2,224	-0.81%
2023/02/17	1	17.90	0	0.00	17.90	1	2,257	0.04%
2023/02/15	10	17.75	0	0.00	17.65	10	2,368	0.42%
2023/02/14	4	17.75	0	0.00	17.80	4	2,387	0.17%
2023/02/13	0	0.00	5	17.53	17.55	-5	2,472	-0.20%
2023/02/10	0	0.00	6	17.79	17.60	-6	2,507	-0.24%
2023/02/09	0	0.00	5	17.95	17.95	-5	2,568	-0.19%
2023/02/07	0	0.00	5.4	17.91	18.00	-5.4	2,521	-0.21%
2023/02/03	2	18.05	4	18.05	18.10	-2	2,512	-0.08%
2023/02/02	14	17.99	27	18.06	18.45	-13	2,443	-0.53%
2023/02/01	2	17.30	0	0.00	17.35	2	2,258	0.09%
2023/01/30	0	0.00	3	17.15	17.15	-3	2,226	-0.13%
2023/01/17	3	16.70	1	16.65	16.70	2	2,192	0.09%
2023/01/16	6	16.51	0	0.00	16.60	6	2,206	0.27%
2023/01/13	2	16.65	0	0.00	16.50	2	2,209	0.09%
2023/01/12	4	16.68	4	16.80	16.65	0	2,216	0.00%
2023/01/10	1	16.85	0	0.00	16.90	1	2,230	0.04%
2023/01/09	0	0.00	2	16.85	16.85	-2	2,240	-0.09%
2023/01/06	0	0.00	1	16.60	16.55	-1	2,226	-0.04%
2023/01/05	1	16.65	0	0.00	16.50	1	2,262	0.04%
2023/01/04	0	0.00	2.3	16.54	16.60	-2.3	2,282	-0.10%
2022/12/30	1	16.40	2.6	16.33	16.25	-1.6	2,272	-0.07%
2022/12/29	7	16.30	8	16.27	16.25	-1	2,268	-0.04%
2022/12/28	19	16.84	5	16.80	16.60	14	2,261	0.62%
2022/12/27	0	0.00	21	16.49	16.80	-21	2,197	-0.96%
2022/12/23	0	0.00	0.1	15.95	15.95	-0.1	2,111	0.00%
2022/12/22	0	0.00	4	16.15	16.10	-4	2,121	-0.19%
2022/12/21	2	15.80	0	0.00	15.80	2	2,149	0.09%
2022/12/20	2	15.90	6	15.99	15.70	-4	2,155	-0.19%
2022/12/19	2	16.10	0	16.35	16.10	2	2,157	0.09%
2022/12/16	3	16.55	0	0.00	16.60	3	2,147	0.14%
2022/12/15	3	16.85	0	0.00	16.90	3	2,136	0.14%
2022/12/14	103	17.10	0	0.00	17.05	103	2,130	4.83%	大買/鉅額交易
2022/12/12	2	16.55	0	0.00	16.45	2	2,012	0.10%
2022/12/09	2	16.70	0	0.00	16.70	2	2,017	0.10%
2022/12/08	3	16.40	1	16.50	16.45	2	2,037	0.10%
2022/12/07	4.3	16.81	0	0.00	16.70	4.3	2,019	0.21%
2022/12/06	2	17.20	0	0.00	16.95	2	2,003	0.10%
2022/12/05	3	17.65	2	17.75	17.55	1	1,984	0.05%
2022/12/02	0	0.00	1.1	17.70	17.80	-1.1	1,973	-0.06%
2022/12/01	8	17.78	0	0.00	17.65	8	1,981	0.40%
2022/11/30	0	0.00	1	17.50	17.85	-1	1,926	-0.05%
2022/11/28	0.9	16.85	0	0.00	16.90	0.9	1,830	0.05%
2022/11/21	1	16.80	1	16.75	16.75	0	1,881	0.00%
2022/11/18	1	16.95	0	0.00	16.85	1	1,908	0.05%
2022/11/16	5	17.10	0	0.00	16.95	5	2,135	0.23%
2022/11/15	8	17.16	2	17.18	17.15	6	2,192	0.27%
2022/11/14	10	16.78	0	0.00	16.80	10	2,184	0.46%
2022/11/01	0	0.00	3	15.30	15.50	-3	2,446	-0.12%
2022/10/31	3	15.30	3	15.25	15.20	0	2,460	0.00%
2022/10/28	3	15.05	3	15.20	14.95	0	2,460	0.00%
2022/10/27	2	15.18	0	0.00	15.20	2	2,455	0.08%
2022/10/26	3	15.10	3	15.20	14.95	0	2,461	0.00%
2022/10/25	3	15.05	0	0.00	15.05	3	2,467	0.12%
2022/10/24	5	15.45	0	0.00	15.20	5	2,475	0.20%
2022/10/21	2	15.05	0	0.00	15.05	2	2,479	0.08%
2022/10/20	3	15.10	3	15.25	15.20	0	2,493	0.00%
2022/10/14	0	0.00	1	15.35	15.55	-1	2,555	-0.04%
2022/10/13	10	15.70	0	0.00	14.85	10	2,557	0.39%
2022/10/12	0	0.00	0	15.85	15.70	0	2,536	0.00%
2022/10/11	1	16.45	12.2	16.20	16.15	-11.2	2,555	-0.44%
2022/10/05	0	0.00	1	17.55	17.35	-1	2,606	-0.04%
2022/10/04	1	17.15	0	0.00	17.20	1	2,616	0.04%
2022/09/30	0	0.00	0.3	16.60	16.80	-0.3	2,643	-0.01%
2022/09/29	0.1	16.85	0.8	17.00	16.80	-0.7	2,669	-0.03%
2022/09/27	0	0.00	2	17.35	17.60	-2	2,671	-0.07%
2022/09/16	1	18.90	2	19.03	18.90	-1	2,833	-0.04%
2022/09/15	1	19.65	2	19.63	19.35	-1	2,863	-0.03%
2022/09/14	0	18.85	0	0.00	18.85	0	2,857	0.00%
2022/09/13	10	19.08	0	0.00	19.00	10	2,875	0.35%
2022/09/08	0	0.00	1	18.60	18.60	-1	2,948	-0.03%
2022/09/07	1	18.70	10	18.45	18.45	-9	2,957	-0.30%
2022/09/06	0.1	19.45	0	0.00	18.85	0.1	2,947	0.00%
2022/09/05	1	19.55	0	19.65	19.30	1	2,946	0.03%
2022/08/30	1	20.10	0	0.00	20.25	1	2,952	0.03%
2022/08/25	20	20.55	0	20.70	20.55	20	2,941	0.68%
2022/08/24	3	20.97	8.1	21.20	20.45	-5.1	2,934	-0.17%
2022/08/23	211.1	23.83	0.3	23.85	23.70	210.8	2,825	7.46%	大買/鉅額交易
2022/08/22	0.1	23.90	1	23.90	23.90	-1	2,700	-0.04%
2022/08/19	1	23.60	3.1	23.63	23.70	-2.1	2,623	-0.08%
2022/08/18	5	23.50	16	23.45	23.50	-11	2,578	-0.43%
2022/08/17	2	23.40	4	23.20	23.35	-2	2,544	-0.08%
2022/08/16	25	22.92	20	23.08	23.05	5	2,493	0.20%
2022/08/15	132	22.69	15	22.55	22.95	117	2,403	4.87%	大買/鉅額交易
2022/08/12	23	21.56	24	21.45	21.80	-1	2,242	-0.04%
2022/08/11	10	21.21	2	21.08	21.20	8	2,207	0.36%
2022/08/10	2	20.15	0	0.00	20.80	2	2,152	0.09%
2022/08/09	0.1	19.90	0	0.00	20.05	0.1	2,098	0.00%
2022/08/05	1	19.90	7	19.71	19.90	-6	2,122	-0.28%
2022/08/04	9	19.05	0	0.00	19.30	9	2,122	0.42%
2022/08/03	5	19.41	0	0.00	19.35	5	2,125	0.24%
2022/08/02	4	19.53	0	0.00	19.55	4	2,134	0.19%
2022/08/01	0	0.00	1	19.90	19.95	-1	2,140	-0.05%
2022/07/29	0	19.85	0	0.00	19.80	0	2,147	0.00%
2022/07/26	5	19.70	0	0.00	19.45	5	2,161	0.23%
2022/07/25	1	20.05	1	19.90	20.00	0	2,177	0.00%
2022/07/21	0	20.40	0	0.00	20.30	0	2,374	0.00%
2022/07/20	0	19.95	2	19.90	19.75	-2	2,325	-0.09%
2022/07/19	4	19.45	2	19.40	19.70	2	2,362	0.08%
2022/07/18	1	19.80	1	19.80	19.70	0	2,354	0.00%
2022/07/15	0	0.00	1	19.25	19.20	-1	2,321	-0.04%
2022/07/13	0	18.65	0	0.00	18.75	0	2,289	0.00%
2022/07/12	12	18.21	0	0.00	17.90	12	2,284	0.53%
2022/07/11	1	18.90	0	0.00	19.10	1	2,268	0.04%
2022/07/08	0	0.00	1	19.20	19.25	-1	2,266	-0.04%
2022/07/07	1	18.80	0	0.00	18.85	1	2,253	0.04%
2022/07/04	1	18.50	0	0.00	18.00	1	2,235	0.04%
2022/07/01	0	19.20	1	18.45	18.30	-1	2,228	-0.04%
2022/06/30	2	19.35	0	0.00	19.20	2	2,182	0.09%
2022/06/29	1	20.40	1	20.20	20.15	0	2,141	0.00%
2022/06/28	0	20.40	0	0.00	20.40	0	2,147	0.00%
2022/06/27	0	20.90	0	0.00	20.85	0	2,160	0.00%
2022/06/24	3	20.28	0	0.00	20.30	3	2,159	0.14%
2022/06/23	2.1	20.56	0	0.00	20.45	2.1	2,159	0.10%
2022/06/21	2	21.80	0	0.00	21.90	2	2,141	0.09%
2022/06/20	1	21.30	0	0.00	21.10	1	2,186	0.05%
2022/06/17	1.1	22.11	0	0.00	21.85	1.1	2,188	0.05%
2022/06/15	10.1	22.65	0	0.00	22.80	10.1	2,310	0.44%
2022/06/14	0	0.00	3	22.65	22.75	-3	2,381	-0.13%
2022/06/13	0.2	23.15	2	22.95	22.95	-1.8	2,416	-0.07%
2022/06/07	0	0.00	0	23.40	23.40	0	2,795	0.00%
2022/06/06	2	23.50	0	0.00	23.50	2	2,853	0.07%
2022/06/02	6	23.25	0	0.00	23.30	6	2,901	0.21%
2022/06/01	10	23.40	0	0.00	23.40	10	2,941	0.34%
2022/05/31	0.1	23.20	0	0.00	23.15	0.1	2,938	0.00%
2022/05/20	2	23.35	0.1	23.40	23.35	1.9	3,205	0.06%
2022/05/19	0	0.00	1	22.90	23.45	-1	3,219	-0.03%
2022/05/18	3	23.35	1	23.45	23.40	2	3,233	0.06%
2022/05/17	0	0.00	1	23.00	23.05	-1	3,238	-0.03%
2022/05/16	1	22.70	0	0.00	22.50	1	3,251	0.03%
2022/05/11	0	0.00	1	22.55	22.55	-1	3,308	-0.03%
2022/05/10	0	0.00	2	22.43	22.65	-2	3,336	-0.06%
2022/05/09	0.5	22.30	2	22.60	22.25	-1.5	3,398	-0.04%
2022/05/06	1	22.50	3	22.50	22.90	-2	3,453	-0.06%
2022/05/05	3	23.02	2	23.03	22.95	1	3,498	0.03%
2022/05/04	1	22.40	0	0.00	22.55	1	3,571	0.03%
2022/04/29	3	23.00	2	22.60	22.40	1	3,637	0.03%
2022/04/28	5	22.76	5.1	22.56	22.45	-0.1	3,647	0.00%
2022/04/27	4.3	21.39	1	21.60	21.65	3.3	3,490	0.09%
2022/04/26	1	22.00	3	22.10	22.00	-2	3,466	-0.06%
2022/04/25	6.5	22.15	0	0.00	22.05	6.5	3,516	0.18%
2022/04/22	2	23.25	1	23.15	23.15	1	3,589	0.03%
2022/04/19	0	23.35	0	0.00	23.25	0	3,702	0.00%
2022/04/18	1	23.00	0	0.00	23.25	1	3,769	0.03%
2022/04/15	3	23.25	5	23.20	23.25	-2	3,809	-0.05%
2022/04/14	0	0.00	1	23.55	23.60	-1	3,921	-0.03%
2022/04/13	2.1	23.41	3	23.57	23.65	-0.9	3,976	-0.02%
2022/04/12	2	22.95	1	22.90	22.90	1	4,020	0.02%
2022/04/11	3	23.02	0	0.00	22.90	3	4,088	0.07%
2022/04/08	2	23.53	0	0.00	23.60	2	4,183	0.05%
2022/04/06	0	0.00	2	23.90	23.95	-2	4,413	-0.05%
2022/04/01	4	23.91	0	0.00	24.05	4	4,544	0.09%
2022/03/31	0.1	24.10	4	24.11	24.10	-4	4,612	-0.09%
2022/03/30	0	0.00	1	24.40	24.35	-1	4,684	-0.02%
2022/03/29	4	24.15	1	24.20	24.30	3	4,707	0.06%
2022/03/28	0	0.00	3	24.20	24.20	-3	4,746	-0.06%
2022/03/25	11	24.20	3	24.15	24.10	8	4,776	0.17%
2022/03/23	0	0.00	3	24.42	24.35	-3	4,820	-0.06%
2022/03/22	0	0.00	1	24.35	24.35	-1	4,868	-0.02%
2022/03/21	0	0.00	1	24.15	24.15	-1	4,892	-0.02%
2022/03/18	1	24.00	0	0.00	24.05	1	4,873	0.02%
2022/03/17	1	23.90	0	0.00	23.90	1	4,886	0.02%
2022/03/16	0	0.00	10	23.67	23.60	-10	4,945	-0.20%
2022/03/15	1	23.50	10	23.55	23.35	-9	5,048	-0.18%
2022/03/14	11	23.94	6	24.02	24.00	5	5,213	0.10%
2022/03/11	12	23.03	8	23.34	23.40	4	5,234	0.08%
2022/03/10	1	22.55	0	0.00	22.55	1	5,241	0.02%
2022/03/09	2	21.58	1	21.90	22.10	1	5,490	0.02%
2022/03/08	3	21.77	4	21.43	21.30	-1	6,100	-0.02%
2022/03/07	2	22.38	4	22.25	22.20	-2	6,536	-0.03%
2022/03/04	0	23.15	0	0.00	23.00	0	6,816	0.00%
2022/03/02	0	0.00	2	23.20	23.20	-2	7,202	-0.03%
2022/03/01	1	22.70	1	22.85	23.10	0	7,282	0.00%
2022/02/25	1	22.20	0	0.00	22.15	1	7,324	0.01%
2022/02/24	0	0.00	0.6	22.25	21.95	-0.6	7,603	-0.01%
2022/02/23	0	0.00	1	22.85	22.90	-1	7,994	-0.01%
2022/02/22	2.1	22.78	0	0.00	22.75	2.1	9,730	0.02%
2022/02/18	0.8	23.10	1	23.05	23.20	-0.2	10,370	0.00%
2022/02/15	1.1	23.06	0	0.00	22.95	1.1	11,058	0.01%
2022/02/14	4	22.95	0	0.00	22.80	4	11,312	0.04%
2022/02/11	1.1	23.66	10	23.75	23.80	-8.9	11,390	-0.08%
2022/02/10	1	24.05	4	23.90	23.85	-3	11,848	-0.03%
2022/02/09	0	0.00	1	23.95	23.95	-1	12,061	-0.01%
2022/02/08	4	23.13	0	0.00	23.35	4	12,303	0.03%
2022/02/07	1	22.40	2	22.38	22.80	-1	12,341	-0.01%
2022/01/26	0.1	22.50	5.1	22.25	22.35	-5	12,459	-0.04%
2022/01/25	2	22.90	2	22.85	22.80	0	12,781	0.00%
2022/01/24	1	23.25	32	23.20	23.20	-31	12,900	-0.24%
2022/01/21	3	23.88	30	23.87	23.75	-27	12,988	-0.21%
2022/01/20	0	24.05	0	0.00	24.30	0	13,139	0.00%
2022/01/19	10.1	24.10	1	24.15	24.15	9.1	13,346	0.07%
2022/01/18	1	24.60	1	24.85	24.50	0	13,490	0.00%
2022/01/17	1	24.50	1	24.55	24.70	0	13,597	0.00%
2022/01/14	1	24.35	1	23.95	24.05	0	13,645	0.00%
2022/01/13	5	24.25	7.8	24.27	24.35	-2.8	13,738	-0.02%
2022/01/12	1	23.90	0	0.00	23.90	1	13,806	0.01%
2022/01/11	7	23.95	4	23.95	23.85	3	13,874	0.02%
2022/01/10	2	24.30	0	0.00	24.20	2	13,892	0.01%
2022/01/07	3	24.70	3	24.45	24.45	0	14,101	0.00%
2022/01/06	1	24.85	4	24.90	24.90	-3	14,100	-0.02%
2022/01/05	10	25.49	8	25.20	25.20	2	14,173	0.01%
2022/01/04	3	25.53	0	0.00	25.30	3	14,227	0.02%
2022/01/03	1	26.05	0	0.00	25.75	1	14,271	0.01%
2021/12/30	5	26.33	11.3	26.27	26.30	-6.3	14,351	-0.04%
2021/12/29	0.2	25.85	0	0.00	25.90	0.2	14,346	0.00%
2021/12/28	0.2	25.80	0.1	26.10	25.80	0.1	14,537	0.00%
2021/12/27	6.2	25.69	1	25.80	25.80	5.2	14,593	0.04%
2021/12/24	3.2	25.59	1	25.80	25.50	2.2	14,676	0.01%
2021/12/23	1	25.50	1	25.65	25.50	0	14,750	0.00%
2021/12/22	0	0.00	0.1	25.45	25.25	-0.1	14,909	0.00%
2021/12/21	3.3	25.22	5.3	25.39	25.20	-2	14,934	-0.01%
2021/12/20	4	25.10	2	25.22	25.10	2	14,974	0.01%
2021/12/16	0	0.00	13	25.63	25.60	-13	15,187	-0.09%
2021/12/14	2	25.18	4	25.13	25.20	-2	15,406	-0.01%
2021/12/13	1	25.75	0.1	25.90	25.70	0.9	15,642	0.01%
2021/12/10	17	25.69	0	0.00	25.55	17	15,772	0.11%
2021/12/09	3	26.00	29.6	26.13	26.05	-26.6	15,881	-0.17%
2021/12/08	15	26.38	14.1	26.85	26.25	0.9	16,054	0.01%
2021/12/07	12	26.14	10	26.15	26.25	2	16,466	0.01%
2021/12/06	15.1	26.71	0.4	26.52	26.65	14.7	17,210	0.09%
2021/12/03	0	0.00	3.2	26.64	26.75	-3.2	17,898	-0.02%
2021/12/02	10	26.85	6.3	27.20	26.05	3.7	18,893	0.02%
2021/12/01	7.3	26.64	30.9	26.63	26.85	-23.6	21,956	-0.11%
2021/11/30	8.3	25.93	7.1	25.99	25.75	1.2	23,630	0.01%
2021/11/29	2	24.75	5	24.62	24.85	-3	24,182	-0.01%
2021/11/26	44	25.79	7.2	25.89	25.20	36.8	24,439	0.15%
2021/11/25	6	25.63	1	25.55	25.55	5	24,500	0.02%
2021/11/24	13	25.53	4.1	25.57	25.70	8.9	24,757	0.04%
2021/11/23	92	25.37	86	25.61	25.55	6	24,868	0.02%
2021/11/22	25.2	26.36	13.3	26.43	26.00	11.9	25,040	0.05%
2021/11/19	19	27.33	44.2	27.65	26.60	-25.2	25,143	-0.10%
2021/11/18	35	26.17	27	26.39	26.00	8	23,899	0.03%
2021/11/17	28.1	26.55	24.3	26.26	26.60	3.8	24,198	0.02%
2021/11/16	11	25.93	3	25.82	25.75	8	23,951	0.03%
2021/11/15	1	25.50	26	25.60	25.50	-25	23,867	-0.10%
2021/11/12	4	25.70	0.6	25.45	25.00	3.4	24,105	0.01%
2021/11/11	5	25.42	1	25.70	25.45	4	24,211	0.02%
2021/11/10	9	24.84	8	24.94	24.85	1	24,325	0.00%
2021/11/09	9	25.73	27	26.28	25.25	-18	24,701	-0.07%
2021/11/08	1.3	25.37	2.5	25.47	25.40	-1.2	24,982	0.00%
2021/11/05	25.3	25.25	12	25.28	25.25	13.3	25,683	0.05%
2021/11/04	0.2	24.60	1.3	24.52	24.45	-1.1	26,515	0.00%
2021/11/03	0.3	24.45	3	24.47	24.55	-2.8	27,576	-0.01%
2021/11/02	24.2	25.13	10.5	25.04	24.30	13.8	28,902	0.05%
2021/11/01	0	0.00	8	24.40	24.45	-8	31,450	-0.03%
2021/10/29	2.8	24.07	13	24.16	23.90	-10.2	33,638	-0.03%
2021/10/28	5.1	24.39	1.2	24.68	24.25	3.9	34,847	0.01%
2021/10/27	65	24.52	63	24.68	24.85	2	35,551	0.01%
2021/10/26	11.9	24.40	26	24.47	24.20	-14.1	37,758	-0.04%
2021/10/22	3.1	24.45	22.2	24.47	24.40	-19.1	38,221	-0.05%
2021/10/21	2.2	24.32	0.7	24.29	23.85	1.5	38,369	0.00%
2021/10/20	0	0.00	18.6	24.07	24.05	-18.6	38,612	-0.05%
2021/10/19	5	24.05	15.3	24.11	24.05	-10.3	38,817	-0.03%
2021/10/18	3.3	23.95	0	0.00	23.60	3.3	39,240	0.01%
2021/10/15	26.3	24.29	3	24.27	23.85	23.3	39,725	0.06%
2021/10/14	1	23.35	2	22.95	23.15	-1	39,654	0.00%
2021/10/13	6.1	22.75	12	22.98	22.80	-5.9	39,685	-0.01%
2021/10/12	4	23.60	1	23.45	23.65	3	39,739	0.01%
2021/10/08	10	24.47	3	24.20	24.25	7	39,992	0.02%
2021/10/07	18	24.75	22	24.78	24.65	-4	40,374	-0.01%
2021/10/06	14	24.04	9	24.25	24.10	5	41,904	0.01%
2021/10/05	34.8	23.73	29.6	23.69	24.00	5.3	43,296	0.01%
2021/10/04	26	23.98	3	23.57	23.00	23	43,223	0.05%
2021/10/01	4	24.31	0	0.00	24.10	4	43,315	0.01%
2021/09/30	3	24.93	4	25.06	25.30	-1	43,355	0.00%
2021/09/29	12.5	24.98	4	25.26	24.90	8.5	43,544	0.02%
2021/09/28	2	26.05	2.6	26.10	26.05	-0.6	44,063	0.00%
2021/09/27	4	26.78	0	0.00	26.50	4	44,114	0.01%
2021/09/24	3	26.85	4	26.81	26.80	-1	44,145	0.00%
2021/09/23	1	26.70	0	0.00	26.25	1	44,083	0.00%
2021/09/22	6	26.18	2	26.15	26.05	4	44,133	0.01%
2021/09/17	5	27.00	10	26.77	27.00	-5	44,073	-0.01%
2021/09/16	4	27.30	0	0.00	26.80	4	43,959	0.01%
2021/09/15	5	27.08	0	0.00	26.85	5	43,793	0.01%
2021/09/14	6	27.33	12	27.30	27.15	-6	43,716	-0.01%
2021/09/13	14	27.43	3	27.75	27.30	11	43,573	0.03%
2021/09/10	26	28.09	35	27.83	27.95	-9	43,362	-0.02%
2021/09/09	33	27.87	36	27.92	27.75	-3	42,888	-0.01%
2021/09/08	36	27.44	17	27.61	27.05	19	42,075	0.05%
2021/09/07	30.2	28.81	27.9	29.04	28.40	2.3	41,379	0.01%
2021/09/06	144.1	29.61	115.5	29.53	30.20	28.6	40,346	0.07%	大買/大賣/
2021/09/03	69.5	27.85	137	28.05	28.80	-67.5	36,730	-0.18%	大賣/
2021/09/02	36	27.24	16.9	27.65	26.20	19.1	34,741	0.05%
2021/09/01	25.4	26.44	21	26.44	27.05	4.4	34,525	0.01%
2021/08/31	6.7	25.74	7	25.64	25.70	-0.3	34,291	0.00%
2021/08/30	28	27.70	10	27.69	27.80	18	34,118	0.05%
2021/08/27	31.7	27.25	4	27.25	27.35	27.7	33,923	0.08%
2021/08/26	18.3	27.75	13	27.70	27.20	5.3	34,011	0.02%
2021/08/25	18	27.39	14	27.25	27.00	4	33,962	0.01%
2021/08/24	18	27.10	7	26.97	26.65	11	33,608	0.03%
2021/08/23	20	26.41	24	26.33	26.95	-4	33,387	-0.01%
2021/08/20	12	24.87	1	24.90	24.80	11	33,119	0.03%
2021/08/19	7	25.01	6	24.87	24.60	1	33,003	0.00%
2021/08/18	9	25.18	7	24.84	25.70	2	33,223	0.01%
2021/08/17	11	25.06	12	24.59	24.10	-1	33,752	0.00%
2021/08/16	39	25.53	30	25.12	24.90	9	33,505	0.03%
2021/08/13	17	26.19	22	26.22	25.55	-5	33,200	-0.02%
2021/08/12	9	27.53	11	27.22	26.90	-2	32,832	-0.01%
2021/08/11	25.2	27.13	18	27.45	26.50	7.2	32,317	0.02%
2021/08/10	253.2	28.62	240.7	27.83	28.10	12.5	31,599	0.04%	大買/大賣/
2021/08/09	22	29.80	36	30.00	29.35	-14	30,664	-0.05%
2021/08/06	75.9	29.92	33.1	29.87	29.25	42.8	29,741	0.14%
2021/08/05	107.2	30.33	105.9	30.57	30.65	1.3	28,528	0.00%	大買/大賣/
2021/08/04	93.2	28.25	99.3	28.46	29.00	-6.1	26,027	-0.02%
2021/08/03	26.1	26.89	51.1	26.62	27.75	-25	23,989	-0.10%
2021/08/02	41	25.99	50	25.88	25.50	-9	22,932	-0.04%
2021/07/30	59.2	26.14	94.1	26.12	25.60	-34.9	22,352	-0.16%
2021/07/29	7	24.56	32	24.61	24.65	-25	20,122	-0.12%
2021/07/28	14	23.46	17	23.07	23.50	-3	19,872	-0.02%
2021/07/27	24	24.88	13	24.92	24.55	11	20,121	0.05%
2021/07/26	19.1	24.70	33.1	24.68	24.95	-14	20,232	-0.07%
2021/07/23	11.1	24.20	33.1	24.28	24.15	-22	20,526	-0.11%
2021/07/22	32	24.34	8	24.41	24.35	24	21,128	0.11%
2021/07/21	13	23.80	32	23.80	23.80	-19	22,342	-0.09%
2021/07/20	17	22.75	6.1	22.77	22.70	10.9	22,607	0.05%
2021/07/19	5	23.52	10	23.55	23.45	-5	23,761	-0.02%
2021/07/16	17	23.71	11	23.75	24.00	6	24,118	0.02%
2021/07/15	22	23.85	2	23.60	24.20	20	24,197	0.08%
2021/07/14	16	23.48	3	24.33	23.35	13	24,228	0.05%
2021/07/13	109.5	25.52	96	25.47	24.50	13.5	24,184	0.06%	大買/
2021/07/12	58	23.91	35	24.24	24.65	23	22,801	0.10%
2021/07/09	4	22.45	13.7	22.48	22.45	-9.7	21,461	-0.05%
2021/07/08	2	22.63	6	22.63	22.50	-4	21,806	-0.02%
2021/07/07	3	22.40	8	22.21	22.30	-5	22,353	-0.02%
2021/07/06	24	22.52	21.7	22.16	22.15	2.3	22,663	0.01%
2021/07/05	35	22.47	21.2	22.51	22.90	13.8	22,708	0.06%
2021/07/02	0	0.00	2	21.55	21.55	-2	22,481	-0.01%
2021/07/01	3	21.37	1	21.10	21.15	2	22,737	0.01%
2021/06/30	0	0.00	17	21.62	21.55	-17	23,033	-0.07%
2021/06/29	3	21.62	0	0.00	21.30	3	23,082	0.01%
2021/06/28	0	0.00	4	21.61	21.75	-4	23,092	-0.02%
2021/06/25	2	21.75	1	21.85	21.45	1	23,186	0.00%
2021/06/24	4	21.54	0	0.00	21.55	4	23,252	0.02%
2021/06/23	0	0.00	7	21.31	21.30	-7	23,282	-0.03%
2021/06/22	0	0.00	7	20.91	20.85	-7	23,386	-0.03%
2021/06/21	3	20.73	4	20.81	20.65	-1	23,434	0.00%
2021/06/18	2	21.55	0	0.00	21.40	2	24,068	0.01%
2021/06/17	2	21.90	27.7	21.57	21.90	-25.7	24,802	-0.10%
2021/06/16	5	21.72	29	21.66	21.25	-24	25,304	-0.09%
2021/06/15	25	22.01	16	22.02	21.95	9	26,279	0.03%
2021/06/11	1	21.90	0	0.00	21.70	1	26,200	0.00%
2021/06/10	5	21.79	0	0.00	21.75	5	26,202	0.02%
2021/06/09	20	22.00	8	21.99	21.95	12	26,084	0.05%
2021/06/08	1	21.65	6	21.63	21.65	-5	25,538	-0.02%
2021/06/07	5	20.84	3	21.05	21.05	2	25,482	0.01%
2021/06/04	2	21.20	9	21.45	21.10	-7	25,388	-0.03%
2021/06/03	4	21.63	4	21.89	21.90	0	25,315	0.00%
2021/06/02	14.2	21.62	5	21.75	21.50	9.2	25,091	0.04%
2021/06/01	5	21.50	8	21.64	21.45	-3	24,765	-0.01%
2021/05/31	3	21.18	7.2	21.33	21.20	-4.2	24,673	-0.02%
2021/05/28	5	21.20	2	21.40	21.15	3	24,555	0.01%
2021/05/27	22	20.65	22	20.48	20.80	0	24,655	0.00%
2021/05/26	28	20.79	8	20.77	20.75	20	24,700	0.08%
2021/05/25	46	21.23	39	21.22	21.50	7	24,384	0.03%
2021/05/24	0	0.00	4	19.45	19.70	-4	23,592	-0.02%
2021/05/21	0	0.00	1	18.95	19.10	-1	23,619	0.00%
2021/05/20	1	18.95	0	0.00	18.90	1	23,705	0.00%
2021/05/19	11	19.45	19	19.39	19.55	-8	23,679	-0.03%
2021/05/18	13	18.45	1	18.05	18.75	12	23,624	0.05%
2021/05/17	16	17.25	16	17.31	17.05	0	23,690	0.00%
2021/05/14	30.2	19.73	0	0.00	18.70	30.2	23,551	0.13%
2021/05/13	1	18.60	13.2	18.21	19.00	-12.2	23,366	-0.05%
2021/05/12	17.1	19.36	2	19.73	18.90	15.1	23,170	0.07%
2021/05/11	12	20.99	9	21.07	20.80	3	22,941	0.01%
2021/05/10	24.7	22.38	6	22.38	22.25	18.7	22,796	0.08%
2021/05/07	6	23.15	18	22.88	23.25	-12	22,644	-0.05%
2021/05/06	12	22.18	3	22.50	22.15	9	22,446	0.04%
2021/05/05	18	22.69	21	22.52	22.00	-3	22,372	-0.01%
2021/05/04	20	22.06	29	22.33	22.50	-9	22,259	-0.04%
2021/05/03	10	23.82	10.4	24.02	23.30	-0.4	21,948	0.00%
2021/04/29	34.1	25.59	34	25.65	25.30	0.1	22,047	0.00%
2021/04/28	23	26.32	39	26.33	26.70	-16	21,976	-0.07%
2021/04/27	135.1	25.65	125	25.83	26.00	10.1	22,434	0.05%	大買/大賣/
2021/04/26	34	24.62	15	24.80	24.80	19	21,944	0.09%
2021/04/23	36	22.15	106	21.78	22.55	-70	21,284	-0.33%	大賣/
2021/04/22	61	21.37	47.7	21.00	20.50	13.3	20,128	0.07%
2021/04/21	37	21.35	16	21.09	20.90	21	19,705	0.11%
2021/04/20	6	21.21	33	21.47	21.20	-27	19,587	-0.14%
2021/04/19	4	21.00	28	20.91	21.00	-24	19,504	-0.12%
2021/04/16	23	20.38	41	20.58	20.55	-18	19,257	-0.09%
2021/04/15	4	19.76	37	20.18	20.10	-33	19,080	-0.17%
2021/04/14	66	19.68	13.2	19.58	19.80	52.8	18,920	0.28%
2021/04/13	80	21.15	68	21.41	20.30	12	18,627	0.06%
2021/04/12	38	20.70	43.2	20.66	20.60	-5.2	17,965	-0.03%
2021/04/09	59	20.24	114.1	19.96	20.05	-55.1	17,702	-0.31%	大賣/
2021/04/08	10	19.48	32	19.90	19.95	-22	17,572	-0.13%
2021/04/07	13	19.48	10	19.25	19.25	3	17,205	0.02%
2021/04/06	49	18.95	13	19.05	19.10	36	17,117	0.21%
2021/04/01	1	18.70	5	18.64	18.55	-4	17,121	-0.02%
2021/03/31	8	18.67	33	18.64	18.65	-25	17,081	-0.15%
2021/03/30	40	18.63	3	18.62	18.65	37	17,135	0.22%
2021/03/29	20	18.40	0	0.00	18.35	20	17,362	0.12%
2021/03/26	5	18.38	3.1	18.43	18.35	1.9	17,325	0.01%
2021/03/25	15	18.31	4	18.21	18.20	11	17,241	0.06%
2021/03/24	16	18.35	18	18.27	18.30	-2	17,159	-0.01%
2021/03/23	64.4	18.58	28	18.49	18.45	36.4	17,149	0.21%
2021/03/22	64	19.06	59	18.89	18.90	5	16,568	0.03%
2021/03/19	6	18.07	18	18.46	18.50	-12	15,787	-0.08%
2021/03/18	34	18.12	27	18.39	17.55	7	15,329	0.05%
2021/03/17	1	17.00	2	17.00	16.90	-1	14,517	-0.01%
2021/03/16	0	0.00	1	16.80	16.85	-1	15,043	-0.01%
2021/03/15	0	0.00	4	16.75	16.65	-4	15,376	-0.03%
2021/03/12	1	16.65	0	0.00	16.60	1	16,595	0.01%
2021/03/11	0	0.00	1	16.45	16.60	-1	17,823	-0.01%
2021/03/10	10	16.00	2.9	15.98	16.00	7.1	18,883	0.04%
2021/03/09	13	15.78	13	15.70	15.85	0	20,295	0.00%
2021/03/08	2	16.00	0	0.00	16.00	2	21,049	0.01%
2021/03/05	1	16.25	7	16.19	16.15	-6	21,536	-0.03%
2021/03/04	8	16.62	0	0.00	16.55	8	22,386	0.04%
2021/03/03	5	16.83	3	17.10	17.10	2	22,715	0.01%
2021/03/02	1	17.35	25	17.44	17.00	-24	22,914	-0.10%
2021/02/26	1	16.65	11	17.20	17.15	-10	23,201	-0.04%
2021/02/25	2	17.05	7	17.17	17.00	-5	25,293	-0.02%
2021/02/24	2	17.15	17	17.16	16.80	-15	26,346	-0.06%
2021/02/23	0	0.00	29	16.79	17.20	-29	26,401	-0.11%
2021/02/22	121	17.03	13	17.05	17.00	108	26,273	0.41%	大買/鉅額交易
2021/02/19	12	16.85	1	16.90	17.00	11	26,200	0.04%
2021/02/18	13	16.70	1	17.00	16.85	12	26,146	0.05%
2021/02/17	6	16.55	5	16.67	16.70	1	26,024	0.00%
2021/02/05	5	15.50	0	0.00	15.50	5	25,771	0.02%
2021/02/04	1	15.95	3.1	15.84	15.70	-2.1	25,743	-0.01%
2021/02/03	0	0.00	8	16.00	15.80	-8	25,738	-0.03%
2021/02/02	4	16.30	1.9	16.23	16.20	2.1	25,718	0.01%
2021/02/01	3	15.68	3	15.55	15.90	0	25,574	0.00%
2021/01/29	2	16.30	5	15.78	15.50	-3	25,475	-0.01%
2021/01/28	6	16.07	0	0.00	16.05	6	25,412	0.02%
2021/01/26	8	16.51	12	16.50	16.45	-4	25,447	-0.02%
2021/01/25	8	17.29	30	17.02	16.95	-22	25,381	-0.09%
2021/01/22	16	17.10	63.1	17.20	17.30	-47.1	25,339	-0.19%
2021/01/21	19	16.70	24	16.94	16.75	-5	24,989	-0.02%
2021/01/20	246.8	17.74	234	17.52	16.60	12.8	24,558	0.05%	大買/大賣/
2021/01/19	41	17.44	57.8	18.00	18.40	-16.8	23,282	-0.07%
2021/01/18	82	15.69	94	15.80	16.75	-12	22,232	-0.05%
2021/01/15	210	17.00	227	16.42	16.30	-17	22,298	-0.08%	大買/大賣/
2021/01/14	22	16.78	2	16.85	16.85	20	22,326	0.09%
2021/01/13	51	16.81	76	16.84	16.80	-25	22,593	-0.11%
2021/01/12	249	17.03	207	16.86	16.45	42	22,486	0.19%	大買/大賣/
2021/01/11	170	17.01	189	16.93	17.20	-19	22,233	-0.09%	大買/大賣/
2021/01/08	83	16.51	89	16.74	16.60	-6	22,116	-0.03%
2021/01/07	65	16.34	77.9	16.56	16.50	-12.9	22,150	-0.06%
2021/01/06	174	16.68	174	16.77	16.40	0	22,402	0.00%	大買/大賣/
2021/01/05	6	16.97	6	16.94	17.00	0	22,362	0.00%
2021/01/04	146	16.54	140	16.63	16.70	6	23,348	0.03%	大買/大賣/
2020/12/31	216	17.29	167	16.92	17.00	49	24,338	0.20%	大買/大賣/
2020/12/30	100	17.55	108	17.50	17.50	-8	24,317	-0.03%	大賣/
2020/12/29	120	17.75	140.6	17.55	17.60	-20.6	24,299	-0.08%	大買/大賣/
2020/12/28	42	17.40	43	17.80	18.15	-1	24,212	0.00%
2020/12/25	37	17.38	32	17.25	17.30	5	24,012	0.02%
2020/12/24	43	17.45	32	17.70	17.25	11	24,580	0.04%
2020/12/23	39	17.69	23	17.60	17.55	16	24,708	0.06%
2020/12/22	14.5	17.33	1	17.95	17.10	13.5	24,496	0.06%
2020/12/21	39	17.49	5	17.35	17.95	34	24,469	0.14%
2020/12/18	30	18.18	0.7	18.16	17.80	29.3	24,663	0.12%
2020/12/17	5	18.15	1.1	18.16	18.30	3.9	24,837	0.02%
2020/12/16	18	17.80	4	17.95	18.10	14	24,926	0.06%
2020/12/15	0.2	17.20	18	17.43	17.20	-17.8	24,906	-0.07%
2020/12/14	29	17.72	0	0.00	17.90	29	24,946	0.12%
2020/12/11	0.4	17.26	1	17.10	17.35	-0.6	25,346	0.00%
2020/12/10	27	17.77	3	17.93	17.60	24	25,770	0.09%
2020/12/09	13	19.55	15	19.46	19.50	-2	26,092	-0.01%
2020/12/08	83.5	20.07	50.1	20.22	20.80	33.4	25,833	0.13%
2020/12/07	83	20.25	72	20.35	20.65	11	24,665	0.04%
2020/12/04	47	18.27	63	18.02	18.80	-16	23,431	-0.07%
2020/12/03	150	16.84	125	16.91	17.10	25	22,291	0.11%	大買/大賣/
2020/12/02	68	15.58	66	15.80	16.00	2	21,137	0.01%
2020/12/01	36	14.82	207	14.76	14.95	-171	20,557	-0.83%	大賣/鉅額交易
2020/11/30	226	14.60	108	14.55	14.60	118	20,137	0.59%	大買/大賣/鉅額交易
2020/11/27	3	13.65	15	13.55	13.85	-12	19,216	-0.06%
2020/11/26	30	13.27	21.1	13.44	13.55	8.9	18,917	0.05%
2020/11/25	29	13.41	28	13.41	13.45	1	18,602	0.01%
2020/11/24	102	13.38	100.3	13.56	13.25	1.7	18,030	0.01%	大買/
2020/11/23	28	12.76	40.4	12.68	12.90	-12.4	15,856	-0.08%
2020/11/20	5	11.64	11.7	11.58	11.75	-6.7	14,750	-0.05%
2020/11/18	1	11.40	14	11.31	11.30	-13	14,639	-0.09%
2020/11/17	0	0.00	3	11.25	11.15	-3	14,669	-0.02%
2020/11/16	1	11.15	7	11.18	11.10	-6	15,115	-0.04%
2020/11/13	20	11.01	0	0.00	11.20	20	15,210	0.13%
2020/11/12	10	11.20	0	0.00	11.15	10	15,547	0.06%
2020/11/11	8	11.18	0	0.00	11.15	8	15,895	0.05%
2020/11/10	10	11.33	14	11.13	11.20	-4	15,948	-0.03%
2020/11/09	1	11.50	13	11.38	11.40	-12	15,935	-0.08%
2020/11/06	12.6	11.23	1	11.35	11.10	11.6	15,924	0.07%
2020/11/05	23	11.35	2	11.33	11.30	21	16,133	0.13%
2020/11/04	5	11.46	16	11.31	11.45	-11	16,157	-0.07%
2020/11/03	3	11.40	1	11.30	11.30	2	16,227	0.01%
2020/11/02	8	11.08	3	11.15	11.10	5	16,317	0.03%
2020/10/30	11	11.20	0	0.00	11.20	11	16,393	0.07%
2020/10/29	3.2	11.70	37.3	11.69	11.70	-34.1	16,375	-0.21%
2020/10/28	16.2	12.04	0	0.00	11.85	16.2	16,457	0.10%
2020/10/27	2	12.15	15	12.19	12.30	-13	16,375	-0.08%
2020/10/26	14	12.37	11.7	12.43	12.30	2.3	16,397	0.01%
2020/10/23	15	12.73	3	12.72	12.40	12	16,383	0.07%
2020/10/22	1	12.50	12	12.58	12.80	-11	17,709	-0.06%
2020/10/21	12	12.37	9	12.63	12.45	3	17,697	0.02%
2020/10/20	3	12.15	5	12.15	12.15	-2	17,553	-0.01%
2020/10/19	0	0.00	8	12.29	12.25	-8	18,132	-0.04%
2020/10/16	15	12.24	0	0.00	12.20	15	18,113	0.08%
2020/10/15	3	12.48	0	0.00	12.45	3	18,149	0.02%
2020/10/14	1	12.80	9	12.78	12.60	-8	17,999	-0.04%
2020/10/13	18	12.46	1	12.40	12.45	17	17,783	0.10%
2020/10/12	23	12.83	17	12.83	12.85	6	17,691	0.03%
2020/10/08	70	12.43	65	12.33	12.80	5	16,660	0.03%
2020/10/07	10	11.70	0	0.00	11.65	10	15,596	0.06%
2020/10/06	0	0.00	15	11.70	11.55	-15	15,445	-0.10%
2020/10/05	5	11.60	0	0.00	11.60	5	15,510	0.03%
2020/09/30	0.5	11.70	1	11.60	11.70	-0.5	15,428	0.00%
2020/09/29	27	11.64	31	11.67	11.70	-4	15,331	-0.03%
2020/09/28	6	11.02	17	11.14	11.30	-11	15,082	-0.07%
2020/09/25	24	10.34	6	10.88	10.30	18	15,003	0.12%
2020/09/24	1	11.15	6	11.18	11.05	-5	15,028	-0.03%
2020/09/23	7	11.31	5	11.34	11.20	2	15,112	0.01%
2020/09/22	9	12.89	3	13.05	12.95	6	14,912	0.04%
2020/09/21	6	13.09	0	0.00	13.05	6	14,723	0.04%
2020/09/18	7	13.29	3	13.27	13.30	4	14,571	0.03%
2020/09/17	7	13.23	2	13.45	13.35	5	14,499	0.03%
2020/09/16	21	14.01	36	13.89	13.40	-15	14,458	-0.10%
2020/09/15	16	13.94	6	13.68	13.60	10	14,093	0.07%
2020/09/14	8	13.33	22	13.90	13.95	-14	13,490	-0.10%
2020/09/09	0	0.00	1	12.40	12.60	-1	12,495	-0.01%
2020/09/07	4	12.56	13	12.59	12.40	-9	12,692	-0.07%
2020/09/04	11	12.12	0	0.00	12.30	11	12,518	0.09%
2020/09/03	2	12.70	11	12.63	12.70	-9	12,598	-0.07%
2020/09/02	6	12.35	0	0.00	12.35	6	12,540	0.05%
2020/09/01	1	12.45	1	12.55	12.40	0	12,791	0.00%
2020/08/31	4	12.53	0	0.00	12.40	4	12,804	0.03%
2020/08/26	40	12.50	0	0.00	12.45	40	13,041	0.31%
2020/08/21	10	12.25	8	12.28	12.35	2	13,315	0.02%
2020/08/20	10	12.60	0	0.00	11.95	10	13,678	0.07%
2020/08/19	5	13.46	2	13.40	13.15	3	13,485	0.02%
2020/08/18	0	0.00	5	13.62	13.60	-5	13,783	-0.04%
2020/08/17	1	13.55	3	13.57	13.50	-2	14,643	-0.01%
2020/08/14	0	0.00	20	12.55	12.85	-20	15,164	-0.13%
2020/08/13	21	12.60	21	12.79	12.55	0	15,327	0.00%
2020/08/12	1	12.55	11	12.65	12.55	-10	15,439	-0.06%
2020/08/11	36	13.11	37	12.98	12.85	-1	15,645	-0.01%
2020/08/10	15	12.77	17	12.84	12.70	-2	15,571	-0.01%
2020/08/07	70	12.89	41	12.95	12.70	29	15,607	0.19%
2020/08/06	10	12.75	21	12.85	12.80	-11	15,558	-0.07%
2020/08/05	22	12.80	22	12.89	12.65	0	15,573	0.00%
2020/08/04	31	12.85	24	13.03	12.70	7	15,967	0.04%
2020/08/03	30	12.73	0.8	12.70	12.70	29.2	15,886	0.18%
2020/07/31	0	0.00	3	12.53	12.45	-3	15,792	-0.02%
2020/07/30	3	12.30	1.8	12.35	12.45	1.2	15,953	0.01%
2020/07/29	5	12.15	2	12.10	12.25	3	16,109	0.02%
2020/07/28	7.5	12.63	17	13.00	12.30	-9.5	16,093	-0.06%
2020/07/27	2	12.10	0	0.00	12.10	2	14,859	0.01%
2020/07/24	0	0.00	1	12.45	11.90	-1	14,983	-0.01%
2020/07/23	11	12.45	11	12.55	12.45	0	15,158	0.00%
2020/07/22	4	11.95	0	0.00	11.85	4	14,855	0.03%
2020/07/21	4	11.85	0	0.00	11.85	4	15,361	0.03%
2020/07/20	0	0.00	5	11.40	11.40	-5	15,784	-0.03%
2020/07/17	5	11.50	0	0.00	11.65	5	16,118	0.03%
2020/07/15	4	11.90	9	11.67	11.70	-5	16,935	-0.03%
2020/07/14	7	12.04	0	0.00	12.00	7	17,270	0.04%
2020/07/13	3	12.20	20	12.18	12.15	-17	17,607	-0.10%
2020/07/10	3	12.10	43	12.66	12.20	-40	17,621	-0.23%
2020/07/08	0	0.00	12	13.06	13.05	-12	17,545	-0.07%
2020/07/07	2	13.35	6	13.41	12.95	-4	17,497	-0.02%
2020/07/06	2.5	13.45	4	13.35	13.35	-1.5	17,123	-0.01%
2020/07/03	3	13.07	16	13.02	13.00	-13	16,896	-0.08%
2020/07/02	0	0.00	27	12.71	12.70	-27	16,861	-0.16%
2020/07/01	0	0.00	44	12.41	12.50	-44	16,738	-0.26%
2020/06/30	5	12.36	8	12.34	12.25	-3	16,677	-0.02%
2020/06/24	10	12.50	0	0.00	12.35	10	16,639	0.06%
2020/06/22	5	12.70	10	12.55	12.35	-5	16,671	-0.03%
2020/06/19	1	11.95	0	0.00	12.30	1	16,686	0.01%
2020/06/18	1	12.10	0	0.00	12.00	1	16,792	0.01%
2020/06/17	3	12.00	5	12.00	12.00	-2	16,781	-0.01%
2020/06/16	12	11.96	2	11.95	11.95	10	16,721	0.06%
2020/06/15	2	12.05	4	12.40	11.85	-2	16,769	-0.01%
2020/06/12	45	11.82	7	11.41	12.05	38	16,667	0.23%
2020/06/11	54	11.80	47	11.88	11.65	7	16,465	0.04%
2020/06/10	11	12.02	3	11.87	11.75	8	16,346	0.05%
2020/06/09	0	0.00	1	12.70	12.70	-1	16,044	-0.01%
2020/06/08	1	12.95	5	13.04	12.90	-4	16,000	-0.02%
2020/06/05	0	0.00	5	12.70	12.65	-5	15,713	-0.03%
2020/06/04	3	12.67	4	12.60	12.55	-1	15,571	-0.01%
2020/06/03	9	12.49	1	12.45	12.45	8	15,464	0.05%
2020/06/02	18	12.60	6	12.55	12.45	12	15,391	0.08%
2020/06/01	3	12.38	5	12.40	12.45	-2	15,419	-0.01%
2020/05/29	10	12.35	3	12.35	12.45	7	15,353	0.05%
2020/05/28	2	12.38	0	0.00	12.20	2	15,195	0.01%
2020/05/27	17	12.63	45	12.91	12.30	-28	14,948	-0.19%
2020/05/26	18	13.32	4	13.40	13.30	14	14,452	0.10%
2020/05/25	77	13.76	39	13.78	13.55	38	14,151	0.27%
2020/05/22	84	13.99	70	14.08	13.90	14	13,764	0.10%
2020/05/21	25	12.72	68.7	12.90	13.20	-43.7	12,518	-0.35%
2020/05/20	6	12.08	2	11.80	12.00	4	11,598	0.03%
2020/05/19	3	12.13	4	11.99	11.90	-1	11,337	-0.01%
2020/05/18	16	12.04	24	12.04	11.95	-8	11,161	-0.07%
2020/05/15	2	11.45	2	11.58	11.75	0	10,866	0.00%
2020/05/14	0	0.00	28	11.74	11.55	-28	10,661	-0.26%
2020/05/13	1	11.65	5	11.69	11.80	-4	10,538	-0.04%
2020/05/12	5	11.60	3	11.70	11.60	2	10,400	0.02%
2020/05/11	6	12.23	7	12.13	11.95	-1	10,201	-0.01%
2020/05/07	2	11.75	0	0.00	11.60	2	9,591	0.02%
2020/05/06	7	11.70	0	0.00	11.55	7	9,440	0.07%
2020/05/05	12	11.88	5	11.55	11.55	7	9,290	0.08%
2020/05/04	6	11.43	0	0.00	11.75	6	9,010	0.07%
2020/04/30	15	11.65	30	11.74	11.55	-15	8,845	-0.17%
2020/04/29	20	11.77	2	11.70	11.45	18	8,535	0.21%
2020/04/28	13	11.98	3	11.70	11.70	10	8,227	0.12%
2020/04/27	11	11.85	5	11.86	11.80	6	7,914	0.08%
2020/04/24	9	11.95	6.5	11.82	11.70	2.5	7,612	0.03%
2020/04/23	5	10.99	44	10.98	11.70	-39	7,064	-0.55%
2020/04/22	48	10.91	42	10.83	10.85	6	6,507	0.09%
2020/04/21	46	10.98	41	10.95	11.10	5	6,124	0.08%
2020/04/20	0	0.00	9.1	10.35	10.35	-9.1	5,379	-0.17%
2020/04/17	46	10.07	5	10.15	9.89	41	5,121	0.80%
2020/04/16	38	9.52	28	9.74	9.79	10	4,686	0.21%
2020/04/15	0	0.00	25	8.86	8.90	-25	4,198	-0.60%
2020/04/14	4	8.98	4	8.93	8.90	0	4,148	0.00%
2020/04/13	1	8.75	1	8.76	8.68	0	4,029	0.00%
2020/04/10	5	8.31	0	0.00	8.50	5	4,032	0.12%
2020/04/09	0	0.00	1	8.80	8.59	-1	4,060	-0.02%
2020/04/08	10	8.53	1	8.49	8.65	9	4,089	0.22%
2020/04/07	12	8.75	10	8.62	8.46	2	4,424	0.05%
2020/04/06	10	8.22	1	8.22	8.24	9	4,315	0.21%
2020/03/27	0	0.00	40	8.13	7.98	-40	4,087	-0.98%
2020/03/26	3	8.22	2	8.21	8.20	1	4,081	0.02%
2020/03/25	15	8.42	46	8.20	8.03	-31	3,993	-0.78%
2020/03/24	25	8.02	14	7.91	8.16	11	3,796	0.29%
2020/03/23	27	7.43	5	7.44	7.44	22	3,618	0.61%
2020/03/20	0	0.00	2	6.77	6.77	-2	3,555	-0.06%
2020/03/19	0	0.00	15	5.96	6.16	-15	3,595	-0.42%
2020/03/17	0	0.00	1	5.82	5.80	-1	3,449	-0.03%
2020/03/16	0	0.00	2	6.06	6.06	-2	3,430	-0.06%
2020/03/13	2	6.20	10	6.20	6.45	-8	3,457	-0.23%
2020/03/12	0	0.00	2	6.88	6.88	-2	3,411	-0.06%
2020/03/10	1	7.66	0	0.00	7.71	1	3,538	0.03%
2020/03/09	0	0.00	10	7.91	7.66	-10	3,649	-0.27%
2020/03/05	74	8.04	58	8.11	7.97	16	3,557	0.45%
2020/03/04	0	0.00	2	7.47	7.80	-2	3,387	-0.06%
2020/03/03	0.7	7.45	0	0.00	7.50	0.7	3,355	0.02%
2020/02/25	15	7.85	5	7.81	7.74	10	3,473	0.29%
2020/02/18	1	7.78	0	0.00	7.80	1	3,412	0.03%
2020/02/14	3	7.77	4	7.80	7.77	-1	3,414	-0.03%
2020/02/13	5	7.77	0	0.00	7.77	5	3,424	0.15%
2020/02/05	2	7.35	0	0.00	7.35	2	3,268	0.06%
2020/01/10	10	8.19	0	0.00	8.20	10	3,133	0.32%
2020/01/07	0	0.00	2	8.33	8.22	-2	3,091	-0.06%
2020/01/02	12	9.19	2	9.13	9.03	10	2,890	0.35%
2019/12/31	7	9.13	0	0.00	9.13	7	2,791	0.25%
2019/12/17	0	0.00	3	8.50	8.47	-3	2,251	-0.13%
2019/12/06	3	8.26	0	0.00	8.20	3	2,053	0.15%
2019/12/05	0	0.00	4	8.42	8.35	-4	2,045	-0.20%
2019/11/29	0	0.00	0.4	8.07	8.11	-0.4	2,122	-0.02%
2019/11/27	0	0.00	1	8.12	8.20	-1	2,123	-0.05%
2019/11/21	2	7.95	0	0.00	7.95	2	1,942	0.10%
2019/11/19	1	8.05	0	0.00	8.00	1	1,949	0.05%
2019/11/12	1	7.99	0	0.00	7.97	1	2,043	0.05%
2019/11/05	1	8.36	2	8.34	8.19	-1	2,005	-0.05%
2019/10/28	2	8.27	0	0.00	8.25	2	1,970	0.10%
2019/10/25	1	8.31	0	0.00	8.29	1	1,967	0.05%
2019/10/24	0	0.00	3	8.45	8.31	-3	1,960	-0.15%
2019/10/23	2	8.24	0	0.00	8.25	2	1,908	0.10%
2019/10/16	0	0.00	1	8.28	8.34	-1	2,152	-0.05%
2019/10/15	0	0.00	2	8.31	8.21	-2	2,130	-0.09%
2019/10/14	0	0.00	2	8.18	8.16	-2	2,115	-0.09%
2019/10/08	2	8.10	0	0.00	8.09	2	2,109	0.09%
2019/10/04	2	8.12	0	0.00	8.13	2	2,152	0.09%
2019/09/26	6	8.68	6	8.55	8.37	0	2,132	0.00%
2019/09/20	0	0.00	2	8.20	8.37	-2	1,989	-0.10%
2019/09/18	0	0.00	1	8.17	8.12	-1	1,924	-0.05%
2019/09/17	1	8.17	0	0.00	8.13	1	1,916	0.05%
2019/09/16	1	8.18	0	0.00	8.16	1	1,928	0.05%
2019/09/12	1	8.27	0	0.00	8.23	1	1,936	0.05%
2019/09/11	0	0.00	1	8.20	8.25	-1	1,934	-0.05%
2019/09/10	1	8.13	7	8.17	8.16	-6	1,922	-0.31%
2019/09/06	7	8.44	0	0.00	8.41	7	1,872	0.37%
2019/09/04	0	0.00	1	8.13	8.12	-1	1,520	-0.07%
2019/09/02	1	8.03	0	0.00	8.05	1	1,489	0.07%
2019/08/26	0	0.00	1	7.87	7.88	-1	1,484	-0.07%
2019/08/14	0	0.00	1	7.88	7.84	-1	1,394	-0.07%
2019/07/29	0	0.00	5	8.52	8.50	-5	1,546	-0.32%
2019/07/19	1	8.60	0	0.00	8.57	1	1,792	0.06%
2019/07/15	0	0.00	5	8.23	8.22	-5	2,159	-0.23%
2019/07/12	5	8.33	0	0.00	8.28	5	2,198	0.23%
2019/07/09	0	0.00	2	8.14	8.15	-2	2,247	-0.09%
2019/07/08	1	8.06	0	0.00	8.06	1	2,268	0.04%
2019/07/03	1	8.15	0	0.00	8.13	1	2,391	0.04%
2019/06/28	6	8.29	6	8.20	8.12	0	2,785	0.00%
2019/06/27	0	0.00	2	8.15	8.21	-2	2,765	-0.07%
2019/06/24	1	8.04	0	0.00	8.04	1	2,781	0.04%
2019/06/21	1	8.05	0	0.00	8.03	1	2,790	0.04%
2019/06/19	0	0.00	1.2	8.00	7.99	-1.2	2,827	-0.04%
2019/06/17	1	7.99	0	0.00	7.97	1	2,843	0.04%
2019/06/12	1	8.04	0	0.00	8.04	1	2,910	0.03%
2019/06/10	0	0.00	4	7.89	7.88	-4	2,932	-0.14%
2019/05/29	0	0.00	2	7.99	7.98	-2	3,020	-0.07%
2019/05/21	0	0.00	1	7.89	7.93	-1	3,065	-0.03%
2019/05/20	0	0.00	0.5	7.63	7.63	-0.5	3,071	-0.02%
2019/05/17	0.3	7.80	0	0.00	7.75	0.3	3,070	0.01%
2019/05/16	1	8.05	0	0.00	7.98	1	3,068	0.03%
2019/05/15	0.4	8.10	2	8.14	8.15	-1.6	3,113	-0.05%
2019/05/14	0	0.00	1	8.00	8.00	-1	3,556	-0.03%
2019/05/13	0	0.00	12	8.01	7.98	-12	3,551	-0.34%
2019/05/10	1	8.19	0	0.00	8.16	1	3,519	0.03%
2019/05/09	6	8.35	0	0.00	8.35	6	3,506	0.17%
2019/05/08	1	8.57	1	8.60	8.55	0	3,480	0.00%
2019/05/06	3	8.72	0	0.00	8.66	3	3,474	0.09%
2019/04/29	0	0.00	3	8.89	8.89	-3	3,476	-0.09%
2019/04/26	4	9.07	0	0.00	9.04	4	3,441	0.12%
2019/04/25	11	9.35	25	9.45	9.31	-14	3,367	-0.42%
2019/04/24	9	9.25	2	9.12	9.12	7	3,153	0.22%
2019/04/23	4	9.27	3	9.50	9.28	1	3,076	0.03%
2019/04/22	0	0.00	1	9.09	9.20	-1	2,828	-0.04%
2019/04/19	0	0.00	1	8.96	9.18	-1	2,760	-0.04%
2019/04/18	25	8.83	0	0.00	8.68	25	2,655	0.94%
2019/04/16	2	8.79	0	0.00	8.77	2	2,574	0.08%
2019/04/15	0	0.00	8.8	8.77	8.75	-8.8	2,591	-0.34%
2019/04/12	3	8.86	0	0.00	8.66	3	2,588	0.12%
2019/04/11	5	8.90	0	0.00	8.78	5	2,573	0.19%
2019/04/10	1	8.80	6	8.79	8.83	-5	2,581	-0.19%
2019/04/08	2	8.92	0	0.00	8.90	2	2,534	0.08%
2019/04/03	20	8.54	25	8.69	8.73	-5	2,414	-0.21%
2019/04/02	0	0.00	2	8.18	8.14	-2	2,255	-0.09%
2019/03/29	3	8.06	1.8	8.02	8.03	1.2	2,192	0.05%
2019/03/27	1	8.11	0	0.00	8.14	1	2,189	0.05%
2019/03/26	2	8.17	1	8.23	8.17	1	2,161	0.05%
2019/03/25	2	8.14	0	0.00	8.17	2	2,173	0.09%
2019/03/22	7	8.31	3	8.31	8.30	4	2,171	0.18%
2019/03/21	1	8.48	0	0.00	8.39	1	2,141	0.05%
2019/03/19	2	8.57	1	8.60	8.54	1	2,184	0.05%
2019/03/18	0	0.00	12	8.37	8.47	-12	2,187	-0.55%
2019/03/14	0	0.00	10	8.62	8.57	-10	2,202	-0.45%
2019/03/13	2	8.70	13	8.64	8.61	-11	2,245	-0.49%
2019/03/12	0	0.00	0.1	8.70	8.72	-0.1	2,399	0.00%
2019/03/08	4	8.75	5	8.75	8.75	-1	2,408	-0.04%
2019/03/07	1	8.85	0	0.00	8.84	1	2,446	0.04%
2019/03/06	0	0.00	3	8.95	8.93	-3	2,451	-0.12%
2019/02/27	13	8.89	3	8.90	8.86	10	2,519	0.40%
2019/02/26	3	8.96	0	0.00	8.91	3	2,539	0.12%
2019/02/25	5	8.97	1	9.00	9.01	4	2,581	0.15%
2019/02/22	1	8.94	0	0.00	8.89	1	2,574	0.04%
2019/02/21	1	8.91	0	0.00	8.91	1	2,588	0.04%
2019/02/14	7	9.00	11	8.94	8.98	-4	2,707	-0.15%
2019/02/13	18	9.11	0	0.00	8.99	18	2,722	0.66%
2019/02/12	0	0.00	3	8.89	8.96	-3	2,300	-0.13%
2019/02/11	2	8.74	0	0.00	8.75	2	2,336	0.09%
2019/01/30	1	8.89	0	0.00	8.85	1	2,344	0.04%
2019/01/25	2	9.20	2	9.10	9.04	0	2,433	0.00%
2019/01/22	0	0.00	1	9.03	9.03	-1	2,476	-0.04%
2019/01/21	0	0.00	6	9.08	9.00	-6	2,467	-0.24%
2019/01/17	2	8.95	2	8.90	8.90	0	2,529	0.00%
2019/01/16	0	0.00	2	9.00	9.00	-2	2,550	-0.08%
2019/01/15	2	8.84	3	8.95	8.98	-1	2,561	-0.04%
2019/01/14	1	8.86	0	0.00	8.82	1	2,591	0.04%
2019/01/11	2	8.94	1	9.02	8.90	1	2,626	0.04%
2019/01/10	2	9.16	0	0.00	9.13	2	2,582	0.08%
2019/01/09	0	0.00	1	9.32	9.24	-1	2,585	-0.04%
2019/01/08	1	9.25	0	0.00	9.24	1	2,600	0.04%
2019/01/07	0	0.00	3	9.60	9.43	-3	2,624	-0.11%
2019/01/04	5	9.11	4	9.29	9.33	1	2,633	0.04%
2019/01/02	0	0.00	4	9.48	9.45	-4	2,692	-0.15%
2018/12/28	12	9.38	1	9.36	9.36	11	2,691	0.41%
2018/12/26	2	9.18	0	0.00	9.30	2	2,697	0.07%
2018/12/25	1	8.81	7	9.10	9.10	-6	2,670	-0.22%
2018/12/24	0	0.00	5	8.89	8.90	-5	2,688	-0.19%
2018/12/21	3	8.76	1	8.76	8.76	2	2,739	0.07%
2018/12/20	4	8.89	0	0.00	8.79	4	2,768	0.14%
2018/12/19	2	9.07	0	0.00	9.02	2	2,836	0.07%
2018/12/18	4	9.05	1	9.09	9.09	3	2,887	0.10%
2018/12/17	1	9.10	0	0.00	9.07	1	2,880	0.03%
2018/12/14	3	9.19	5	9.15	9.24	-2	2,882	-0.07%
2018/12/12	1	9.45	6	9.43	9.46	-5	2,882	-0.17%
2018/12/10	2	9.02	2	9.03	9.03	0	2,865	0.00%
2018/12/06	4	9.09	0	0.00	9.06	4	2,829	0.14%
2018/12/05	0	0.00	23	9.49	9.51	-23	2,796	-0.82%
2018/12/04	4	9.25	0	0.00	9.20	4	2,686	0.15%
2018/12/03	2	9.15	1	9.22	9.16	1	2,735	0.04%
2018/11/30	22	9.34	1	9.26	9.06	21	2,722	0.77%
2018/11/29	1	9.11	0	0.00	9.14	1	2,685	0.04%
2018/11/28	0	0.00	1	9.06	9.02	-1	2,681	-0.04%
2018/11/27	0	0.00	1	8.99	8.99	-1	2,667	-0.04%
2018/11/26	1	9.11	2	9.01	8.84	-1	2,676	-0.04%
2018/11/23	0	0.00	111	8.81	8.80	-111	2,667	-4.16%	大賣/鉅額交易
2018/11/22	3	8.89	6	8.77	8.67	-3	2,667	-0.11%
2018/11/21	3	8.53	0	0.00	8.73	3	2,689	0.11%
2018/11/16	110	8.80	0	0.00	8.57	110	2,843	3.87%	大買/鉅額交易
2018/11/15	0	0.00	2	8.72	8.72	-2	2,856	-0.07%
2018/11/14	0	0.00	4	8.49	8.30	-4	2,860	-0.14%
2018/11/13	1	8.22	1	8.10	8.32	0	2,898	0.00%
2018/11/12	4	8.27	2	8.39	8.29	2	2,949	0.07%
2018/11/09	2	7.94	3	7.94	7.97	-1	2,962	-0.03%
2018/11/07	0	0.00	1	7.61	7.76	-1	3,040	-0.03%
2018/11/05	1	7.47	0	0.00	7.42	1	3,228	0.03%
2018/11/02	1	7.84	0	0.00	7.74	1	3,324	0.03%
2018/10/30	0	0.00	2	6.99	7.00	-2	3,451	-0.06%
2018/10/26	5	7.00	0	0.00	6.90	5	3,630	0.14%
2018/10/24	1	7.98	0	0.00	7.89	1	3,580	0.03%
2018/10/23	1	8.13	1	8.10	7.95	0	3,702	0.00%
2018/10/22	0	0.00	1	8.27	8.12	-1	3,734	-0.03%
2018/10/19	2	8.05	2	8.25	8.28	0	3,803	0.00%
2018/10/17	1	8.28	1	8.21	8.17	0	4,043	0.00%
2018/10/16	1	8.16	2	8.29	8.13	-1	4,233	-0.02%
2018/10/15	1	8.21	0	0.00	8.15	1	5,018	0.02%
2018/10/11	5	8.14	0	0.00	8.14	5	5,852	0.09%
2018/10/09	1	9.17	0	0.00	9.04	1	5,846	0.02%
2018/10/08	1	9.31	0	0.00	9.23	1	5,853	0.02%
2018/10/03	1	10.15	0	0.00	9.90	1	5,988	0.02%
2018/10/02	0	0.00	1	10.25	10.10	-1	6,140	-0.02%
2018/10/01	0	0.00	1	10.10	10.10	-1	6,180	-0.02%
2018/09/28	1	9.98	0	0.00	10.05	1	6,336	0.02%
2018/09/19	1	9.46	0	0.00	9.44	1	7,767	0.01%
2018/09/17	0	0.00	5	9.78	9.56	-5	8,151	-0.06%
2018/09/12	0	0.00	2	9.33	9.30	-2	9,175	-0.02%
2018/09/06	0	0.00	3	10.15	10.05	-3	10,733	-0.03%
2018/08/30	21	10.41	1	10.50	10.40	20	14,750	0.14%
2018/08/28	2	10.60	0	0.00	10.60	2	16,376	0.01%
2018/08/24	2	10.20	0	0.00	10.20	2	17,054	0.01%
2018/08/20	42	10.10	43	10.15	10.30	-1	17,550	-0.01%
2018/08/16	4	10.12	10	10.10	10.20	-6	17,432	-0.03%
2018/08/15	1	10.35	1	10.10	10.00	0	17,400	0.00%
2018/08/14	3	10.47	2	10.40	10.40	1	17,369	0.01%
2018/08/13	9	10.52	7	10.47	10.30	2	17,346	0.01%
2018/08/10	7	11.10	1	11.30	11.05	6	17,232	0.03%
2018/08/09	3	11.40	4	11.48	11.25	-1	17,162	-0.01%
2018/08/08	3	11.83	6	12.01	11.75	-3	17,058	-0.02%
2018/08/07	3	11.75	5	11.72	11.65	-2	16,960	-0.01%
2018/08/06	5	11.78	0	0.00	11.70	5	16,955	0.03%
2018/08/03	8	11.73	7	11.91	11.95	1	16,923	0.01%
2018/08/02	1	12.05	27.4	12.14	11.50	-26.4	16,835	-0.16%
2018/08/01	0	0.00	2	12.25	12.25	-2	16,735	-0.01%
2018/07/31	12	12.28	15	12.17	12.15	-3	16,709	-0.02%
2018/07/30	3	12.25	1	12.40	12.15	2	16,774	0.01%
2018/07/27	6	12.43	50	12.40	12.40	-44	16,647	-0.26%
2018/07/26	2	12.50	0	0.00	12.45	2	16,608	0.01%
2018/07/25	2	12.83	2	12.80	12.85	0	16,582	0.00%
2018/07/24	15	12.57	14.5	12.68	13.05	0.5	16,509	0.00%
2018/07/23	26	12.41	18	12.75	12.45	8	16,330	0.05%
2018/07/20	117	13.22	74	13.30	13.10	43	16,155	0.27%	大買/
2018/07/19	5	12.33	30.8	12.94	13.00	-25.8	15,369	-0.17%
2018/07/18	0	0.00	1	11.60	12.00	-1	14,633	-0.01%
2018/07/17	1	11.30	0	0.00	11.30	1	14,501	0.01%
2018/07/16	2	11.60	0	0.00	11.45	2	14,463	0.01%
2018/07/13	0	0.00	5	11.40	11.40	-5	14,436	-0.03%
2018/07/12	0	0.00	2	11.40	11.50	-2	14,396	-0.01%
2018/07/11	9	11.26	25	11.17	11.15	-16	14,366	-0.11%
2018/07/10	3	11.45	11	11.46	11.45	-8	14,312	-0.06%
2018/07/04	5	11.82	0	0.00	11.85	5	13,906	0.04%
2018/07/03	2	11.88	3	12.28	11.90	-1	13,729	-0.01%
2018/07/02	7	13.09	5	13.00	12.70	2	13,515	0.01%
2018/06/29	2	12.40	2	12.50	12.80	0	12,993	0.00%
2018/06/28	2	11.73	4	11.73	11.65	-2	12,610	-0.02%
2018/06/26	7	12.06	2	11.93	12.00	5	12,418	0.04%
2018/06/25	5	12.13	2	12.35	11.90	3	12,183	0.02%
2018/06/22	15	13.02	7	13.26	12.90	8	11,922	0.07%
2018/06/21	31	13.49	0	0.00	13.15	31	11,578	0.27%
2018/06/20	4	13.50	7	13.62	13.50	-3	11,318	-0.03%
2018/06/19	3	13.55	1	13.45	13.45	2	10,836	0.02%
2018/06/15	0	0.00	1	13.50	13.85	-1	10,719	-0.01%
2018/06/14	16	13.89	22	14.48	13.55	-6	10,476	-0.06%
2018/06/13	1	14.50	36	14.39	14.50	-35	9,958	-0.35%
2018/06/12	7	14.38	15	14.24	13.90	-8	9,156	-0.09%
2018/06/11	25	14.08	14	14.03	13.90	11	8,799	0.13%
2018/06/08	32	13.92	35	13.66	13.60	-3	8,242	-0.04%
2018/06/07	85	12.92	38	13.19	13.30	47	7,087	0.66%
2018/06/06	13	11.98	17	11.87	12.10	-4	6,550	-0.06%
2018/06/05	2	11.13	93	11.20	11.00	-91	5,375	-1.69%
2018/06/04	0	0.00	2	10.60	10.65	-2	5,547	-0.04%
2018/06/01	95	11.07	133.5	11.08	10.65	-38.5	6,029	-0.64%	大賣/
2018/05/31	15	10.15	27	10.30	10.55	-12	5,436	-0.22%
2018/05/30	88	9.80	78	10.05	9.94	10	5,182	0.19%
2018/05/29	5	9.59	1	9.45	9.63	4	5,035	0.08%
2018/05/25	10	9.24	0	0.00	9.22	10	5,059	0.20%
2018/05/21	1	9.18	1	9.07	9.17	0	5,396	0.00%
2018/05/16	7	8.93	1	8.96	8.96	6	5,523	0.11%
2018/05/09	1	8.84	0	0.00	8.81	1	6,151	0.02%
2018/05/08	0	0.00	0.1	8.84	8.89	-0.1	6,412	0.00%
2018/05/04	0	0.00	1	8.88	8.79	-1	7,785	-0.01%
2018/05/02	0	0.00	2	8.84	8.85	-2	8,500	-0.02%
2018/04/30	0	0.00	1	8.41	8.50	-1	8,527	-0.01%
2018/04/26	0	0.00	1	8.58	8.28	-1	8,576	-0.01%
2018/04/25	20	8.38	1	8.52	8.53	19	8,569	0.22%
2018/04/24	1	8.55	3	8.46	8.41	-2	8,593	-0.02%
2018/04/19	0	0.00	1	8.92	8.89	-1	8,629	-0.01%
2018/04/18	1	8.88	2	8.85	8.83	-1	8,667	-0.01%
2018/04/17	1	8.79	0	0.00	8.79	1	8,677	0.01%
2018/04/12	3	9.23	0	0.00	9.17	3	8,837	0.03%
2018/04/11	30	9.43	2	9.34	9.31	28	8,965	0.31%
2018/04/10	0	0.00	5	9.43	9.20	-5	8,888	-0.06%
2018/04/02	3	9.64	5	9.60	9.62	-2	8,871	-0.02%
2018/03/31	2	9.68	0	0.00	9.61	2	8,856	0.02%
2018/03/30	2	9.77	0	0.00	9.75	2	8,842	0.02%
2018/03/29	0	0.00	5	9.85	9.83	-5	8,845	-0.06%
2018/03/27	0	0.00	1	9.88	9.85	-1	8,845	-0.01%
2018/03/26	3	9.74	3	9.80	9.74	0	8,798	0.00%
2018/03/23	3	9.52	1	9.65	9.50	2	8,849	0.02%
2018/03/22	4	9.97	0	0.00	9.86	4	8,901	0.04%
2018/03/21	22	10.25	33	10.02	10.00	-11	8,875	-0.12%
2018/03/20	11	9.94	9	10.05	9.90	2	8,769	0.02%
2018/03/19	0.3	10.00	24	10.08	10.05	-23.7	8,718	-0.27%
2018/03/16	0	0.00	5	10.10	10.15	-5	8,684	-0.06%
2018/03/15	3	10.42	6	10.34	10.20	-3	8,653	-0.03%
2018/03/13	4	10.30	4	10.15	10.15	0	8,474	0.00%
2018/03/12	181	10.09	178	10.22	10.30	3	8,410	0.04%	大買/大賣/
2018/03/09	6	9.88	10	9.89	9.92	-4	8,149	-0.05%
2018/03/08	27	10.23	51	10.15	10.05	-24	8,080	-0.30%
2018/03/07	10	10.08	7	9.86	10.15	3	7,635	0.04%
2018/03/06	2	9.31	6	9.33	9.27	-4	7,659	-0.05%
2018/03/05	11	9.39	1	9.50	9.31	10	7,890	0.13%
2018/03/02	0	0.00	2	9.40	9.40	-2	7,816	-0.03%
2018/03/01	0	0.00	6	9.36	9.55	-6	7,760	-0.08%
2018/02/27	2	9.11	5	9.17	9.08	-3	7,820	-0.04%
2018/02/26	22	9.24	0	0.00	9.12	22	7,850	0.28%
2018/02/23	34	9.11	33	9.18	9.21	1	7,688	0.01%
2018/02/22	2	8.60	3	8.73	8.97	-1	7,626	-0.01%
2018/02/21	0	0.00	2	8.57	8.52	-2	7,640	-0.03%
2018/02/09	1	8.07	4	8.01	8.30	-3	7,568	-0.04%
2018/02/08	3	8.50	0	0.00	8.45	3	7,520	0.04%
2018/02/07	0	0.00	14	8.84	8.64	-14	7,487	-0.19%
2018/02/06	1	8.38	19	8.41	8.51	-18	7,579	-0.24%
2018/02/05	1	9.25	0	0.00	9.31	1	7,563	0.01%
2018/02/02	5	9.59	0	0.00	9.61	5	7,551	0.07%
2018/02/01	4	10.00	49	10.08	9.85	-45	7,617	-0.59%
2018/01/30	53	10.85	14	10.71	10.40	39	7,169	0.54%
2018/01/29	45	10.80	43	11.01	11.05	2	6,499	0.03%
2018/01/26	48	9.49	54	9.83	10.05	-6	5,812	-0.10%
2018/01/25	20	9.60	60	9.29	9.27	-40	5,358	-0.75%
2018/01/24	20	9.29	28	9.38	9.36	-8	5,212	-0.15%
2018/01/22	1	9.15	0	0.00	9.12	1	5,176	0.02%
2018/01/19	3	9.24	0	0.00	9.20	3	5,415	0.06%
2018/01/18	0	0.00	2	9.41	9.28	-2	5,457	-0.04%
2018/01/17	0	0.00	5	9.33	9.33	-5	5,504	-0.09%
2018/01/16	0	0.00	1	9.31	9.20	-1	5,602	-0.02%
2018/01/12	1	9.30	7	9.21	9.20	-6	5,863	-0.10%
2018/01/11	1	9.10	1	9.24	9.10	0	6,019	0.00%
2018/01/10	1	9.17	0	0.00	9.16	1	6,275	0.02%
2018/01/09	2	9.20	0	0.00	9.09	2	7,179	0.03%
2018/01/08	6	9.38	22	9.61	9.28	-16	7,609	-0.21%
2018/01/05	55	9.46	83	9.43	9.36	-28	7,690	-0.36%
2018/01/04	0	0.00	1	9.17	9.15	-1	7,764	-0.01%
2018/01/03	0	0.00	2	9.20	9.07	-2	7,854	-0.03%
2018/01/02	0	0.00	10	8.96	9.02	-10	7,838	-0.13%