矽統 (2363)-富邦-板橋券商分點個股進出

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
55.2
漲跌
▼1.0
漲幅
-1.78%
成交量
37,530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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/10	192.7	55.38	120.5	54.92	55.20	72.1	39,554	0.18%	大買/大賣/
2024/05/09	156.7	57.81	82	58.38	56.20	74.7	39,145	0.19%	大買/
2024/05/08	150.1	57.90	195.6	57.94	59.10	-45.4	38,130	-0.12%	大買/大賣/
2024/05/07	122.9	55.49	371.1	55.72	55.00	-248.2	36,982	-0.67%	大買/大賣/鉅額交易
2024/05/06	126.9	57.11	119	56.97	57.60	7.9	36,235	0.02%	大買/大賣/
2024/05/03	178.3	57.67	189.8	57.03	56.20	-11.4	35,684	-0.03%	大買/大賣/
2024/05/02	212.2	60.06	124.2	59.01	58.10	87.9	34,469	0.26%	大買/大賣/
2024/04/30	1,002.3	61.73	795.6	61.66	61.80	206.7	33,322	0.62%	大買/大賣/鉅額交易
2024/04/29	337.1	64.55	258.7	63.55	61.90	78.4	31,505	0.25%	大買/大賣/
2024/04/26	91.3	72.14	61.1	71.27	68.60	30.2	29,997	0.10%
2024/04/25	24.5	71.43	64.8	71.38	72.60	-40.4	29,657	-0.14%
2024/04/24	67.5	68.25	55.5	67.92	70.00	12	29,439	0.04%
2024/04/23	22.4	64.03	19.5	64.15	64.50	2.8	29,290	0.01%
2024/04/22	38.5	65.16	60	66.54	63.20	-21.5	29,103	-0.07%
2024/04/19	193.9	65.76	165.5	65.92	68.20	28.4	28,760	0.10%	大買/大賣/
2024/04/18	91.5	71.19	150.9	70.22	69.20	-59.3	28,176	-0.21%	大賣/
2024/04/17	96	67.80	126.3	67.31	68.90	-30.3	27,846	-0.11%	大賣/
2024/04/16	89.4	62.09	195.4	61.09	63.00	-106	27,594	-0.38%	大賣/鉅額交易
2024/04/15	94.7	61.40	130.9	61.43	62.00	-36.1	27,808	-0.13%	大賣/
2024/04/12	1,518.2	61.01	1,372.1	61.15	61.40	146.1	27,415	0.53%	大買/大賣/鉅額交易
2024/04/11	238.6	55.20	369.1	55.88	58.50	-130.5	22,059	-0.59%	大買/大賣/鉅額交易
2024/04/10	509.8	51.04	1,223.4	50.95	53.20	-713.6	19,819	-3.60%	大買/大賣/鉅額交易
2024/04/09	1,143.5	50.46	444.2	50.00	50.60	699.3	17,036	4.10%	大買/大賣/鉅額交易
2024/04/08	14.5	46.05	44.4	46.05	46.05	-29.9	14,346	-0.21%
2024/04/03	10	41.90	36.6	41.90	41.90	-26.6	14,281	-0.19%
2024/04/02	12.2	38.16	0	0.00	38.10	12.2	14,273	0.09%
2024/04/01	7	38.32	14.2	38.48	38.50	-7.2	14,494	-0.05%
2024/03/29	5.6	37.73	7.1	37.77	37.85	-1.5	14,588	-0.01%
2024/03/28	21.7	38.01	17.3	37.97	37.50	4.4	14,715	0.03%
2024/03/27	23.2	38.55	45.4	38.30	38.15	-22.2	14,831	-0.15%
2024/03/26	7.8	39.31	7	38.86	38.75	0.8	15,002	0.01%
2024/03/25	4.1	40.01	8	40.09	39.65	-3.9	15,320	-0.03%
2024/03/22	6.1	39.98	20.3	40.13	40.20	-14.2	15,669	-0.09%
2024/03/21	15.1	39.41	7.4	39.41	39.60	7.7	16,151	0.05%
2024/03/20	5.1	38.78	15	38.92	38.60	-9.9	19,825	-0.05%
2024/03/19	6.1	39.11	4	39.24	39.00	2.1	22,951	0.01%
2024/03/18	13.1	39.05	47.8	38.96	39.35	-34.7	23,371	-0.15%
2024/03/15	37.2	39.24	21.3	39.19	39.00	15.9	23,636	0.07%
2024/03/14	50.7	39.81	28.1	39.52	39.45	22.6	23,890	0.09%
2024/03/13	29.1	40.93	6.5	40.87	40.55	22.6	24,017	0.09%
2024/03/12	5.3	41.25	28	41.19	41.50	-22.7	24,233	-0.09%
2024/03/11	28.3	40.53	23.4	40.59	40.70	4.9	24,409	0.02%
2024/03/08	79.4	41.17	92.4	40.95	40.65	-12.9	24,725	-0.05%
2024/03/07	60.1	42.28	25.9	42.18	41.65	34.3	25,018	0.14%
2024/03/06	35.2	43.25	24	43.04	43.00	11.2	25,327	0.04%
2024/03/05	19.3	43.43	20.4	43.60	43.60	-1.1	25,794	0.00%
2024/03/04	86.8	43.99	43.6	44.49	43.35	43.2	26,196	0.17%
2024/03/01	85.4	43.60	104.5	44.02	43.60	-19.2	26,463	-0.07%	大賣/
2024/02/29	56.3	43.16	41	43.15	43.05	15.3	26,553	0.06%
2024/02/27	337.2	45.61	197.1	45.66	43.80	140.1	26,962	0.52%	大買/大賣/鉅額交易
2024/02/26	68.7	45.15	100.6	45.13	45.85	-31.9	26,527	-0.12%
2024/02/23	48.6	43.13	14.8	42.89	42.70	33.8	27,032	0.12%
2024/02/22	29.2	44.20	38.7	44.29	44.00	-9.5	27,709	-0.03%
2024/02/21	35.2	44.15	33	44.18	44.00	2.2	28,781	0.01%
2024/02/20	44.6	44.11	24	43.95	43.50	20.6	29,589	0.07%
2024/02/19	18	44.26	24.6	44.52	44.30	-6.5	30,259	-0.02%
2024/02/16	88.7	44.54	112.7	44.67	44.95	-24	31,962	-0.08%	大賣/
2024/02/15	18	43.03	104.7	42.50	43.70	-86.7	32,241	-0.27%	大賣/
2024/02/05	72.9	41.29	2.6	41.12	40.85	70.4	32,947	0.21%
2024/02/02	62.4	42.66	31	42.08	41.70	31.4	34,557	0.09%
2024/02/01	6	42.05	56	42.51	42.70	-50	36,936	-0.14%
2024/01/31	45.7	41.51	1	41.45	41.40	44.7	38,751	0.12%
2024/01/30	37.1	41.91	11	41.88	41.85	26.1	39,939	0.07%
2024/01/29	8.2	42.08	26.9	42.22	42.30	-18.8	41,821	-0.04%
2024/01/26	50.1	43.04	12.3	42.72	42.15	37.8	45,394	0.08%
2024/01/25	18.4	43.28	11	43.23	43.15	7.4	45,917	0.02%
2024/01/24	38.9	43.67	7	43.74	43.35	31.9	46,101	0.07%
2024/01/23	47.4	44.05	30.4	44.00	43.85	16.9	46,247	0.04%
2024/01/22	58.3	44.01	104	44.05	44.15	-45.7	46,243	-0.10%	大賣/
2024/01/19	20.5	41.89	35	41.88	42.25	-14.5	46,066	-0.03%
2024/01/18	22.2	41.57	10.5	41.64	41.30	11.7	46,109	0.03%
2024/01/17	18.1	41.63	26.3	41.77	42.25	-8.2	46,249	-0.02%
2024/01/16	20.1	41.79	21	42.01	41.65	-0.9	46,486	0.00%
2024/01/15	1	42.50	11.2	43.04	42.50	-10.2	46,682	-0.02%
2024/01/12	18.1	42.77	12	42.69	42.55	6.1	47,017	0.01%
2024/01/11	23.1	43.19	34.3	43.24	43.65	-11.3	47,501	-0.02%
2024/01/10	25.1	42.62	65.1	42.27	43.20	-40	48,193	-0.08%
2024/01/09	119.1	41.81	210.3	42.50	41.60	-91.2	52,678	-0.17%	大買/大賣/
2024/01/08	45.1	44.97	17.1	44.90	44.80	28	55,091	0.05%
2024/01/05	22.1	45.54	10	45.50	45.25	12	60,292	0.02%
2024/01/04	24.3	46.24	24.2	46.09	45.70	0.1	63,654	0.00%
2024/01/03	48.1	45.98	89	46.40	46.65	-40.9	65,226	-0.06%
2024/01/02	25.4	45.27	16.4	45.15	45.15	9.1	65,954	0.01%
2023/12/29	42.1	45.51	65.7	45.60	45.60	-23.6	66,789	-0.04%
2023/12/28	104.2	45.90	62	46.14	45.65	42.2	67,321	0.06%	大買/
2023/12/27	42.3	46.74	33	46.64	46.35	9.3	67,758	0.01%
2023/12/26	18	46.01	36	46.15	45.85	-18	68,886	-0.03%
2023/12/25	93.1	45.86	34	46.14	45.60	59.1	70,021	0.08%
2023/12/22	28.4	46.24	54.1	46.26	46.05	-25.7	70,595	-0.04%
2023/12/21	71.1	46.62	35	46.58	46.40	36.1	71,691	0.05%
2023/12/20	143.4	47.37	137	47.39	47.45	6.4	72,703	0.01%	大買/大賣/
2023/12/19	113.2	46.68	436.5	46.80	46.90	-323.3	73,667	-0.44%	大買/大賣/鉅額交易
2023/12/18	393.2	46.44	247.1	46.66	46.20	146.1	74,138	0.20%	大買/大賣/鉅額交易
2023/12/15	854.8	49.75	1,301.1	50.58	47.50	-446.4	74,603	-0.60%	大買/大賣/鉅額交易
2023/12/14	2,052.3	51.86	1,396.2	51.81	52.00	656.1	72,209	0.91%	大買/大賣/鉅額交易
2023/12/13	67.1	45.92	132.1	46.25	47.35	-65	71,735	-0.09%	大賣/
2023/12/12	73.6	45.90	53	45.95	45.35	20.6	73,351	0.03%
2023/12/11	55.2	45.83	147.3	45.51	46.00	-92.2	74,654	-0.12%	大賣/
2023/12/08	66.3	45.05	30.4	45.03	44.85	35.8	75,374	0.05%
2023/12/07	28	45.29	19	45.15	44.90	9	76,947	0.01%
2023/12/06	32.3	46.07	29	46.22	45.80	3.3	79,140	0.00%
2023/12/05	76.6	46.13	44	46.26	45.85	32.6	80,470	0.04%
2023/12/04	40.5	48.05	54	48.57	47.40	-13.5	81,221	-0.02%
2023/12/01	120.2	48.55	160.4	48.65	48.30	-40.1	83,022	-0.05%	大買/大賣/
2023/11/30	44.4	48.25	67.3	48.42	48.50	-22.9	84,404	-0.03%
2023/11/29	105	48.35	71.9	48.45	48.00	33.1	85,866	0.04%	大買/
2023/11/28	85.7	47.34	76.5	47.63	48.40	9.2	89,205	0.01%
2023/11/27	70.4	46.61	73.9	46.64	46.10	-3.5	90,643	0.00%
2023/11/24	157.6	47.54	124.8	47.96	47.00	32.8	93,327	0.04%	大買/大賣/
2023/11/22	155.2	50.26	136.6	50.48	50.30	18.6	96,878	0.02%	大買/大賣/
2023/11/21	127.4	50.31	120.4	50.09	49.35	7	98,689	0.01%	大買/大賣/
2023/11/20	154.7	49.86	200.1	50.17	49.60	-45.5	102,740	-0.04%	大買/大賣/
2023/11/17	136.8	49.09	147.3	49.18	49.00	-10.5	103,925	-0.01%	大買/大賣/
2023/11/16	104.2	47.95	134.1	47.99	48.50	-29.9	105,989	-0.03%	大買/大賣/
2023/11/15	685.5	47.92	874.3	47.96	48.15	-188.8	107,828	-0.18%	大買/大賣/鉅額交易
2023/11/14	200.4	45.98	167.7	46.34	45.70	32.7	109,022	0.03%	大買/大賣/
2023/11/13	679.9	44.73	646.7	44.97	45.40	33.2	109,394	0.03%	大買/大賣/
2023/11/10	535.5	45.15	900	45.40	45.10	-364.5	109,625	-0.33%	大買/大賣/鉅額交易
2023/11/09	772.1	45.69	617.1	46.21	44.15	155	109,470	0.14%	大買/大賣/鉅額交易
2023/11/08	535.6	49.66	924.8	49.61	49.00	-389.2	108,731	-0.36%	大買/大賣/鉅額交易
2023/11/07	206.1	53.41	233.4	53.62	52.80	-27.3	107,853	-0.03%	大買/大賣/
2023/11/06	517.5	52.74	564.2	52.75	53.70	-46.6	107,781	-0.04%	大買/大賣/
2023/11/03	1,866.8	56.25	1,601.2	56.55	52.30	265.5	106,883	0.25%	大買/大賣/鉅額交易
2023/11/02	708.3	57.25	129.7	56.43	58.10	578.6	103,784	0.56%	大買/大賣/鉅額交易
2023/11/01	70.6	51.51	52.6	51.30	53.40	18	103,252	0.02%
2023/10/31	67.3	50.41	27	51.45	49.80	40.3	103,057	0.04%
2023/10/30	37.1	50.98	59	51.13	51.60	-21.9	103,103	-0.02%
2023/10/27	52.4	50.65	39	50.62	50.00	13.3	103,762	0.01%
2023/10/26	26.5	52.00	17	52.27	51.70	9.5	103,820	0.01%
2023/10/25	51.3	53.22	80.2	53.46	53.00	-28.9	103,793	-0.03%
2023/10/24	166.8	51.76	142.2	51.81	51.90	24.6	103,586	0.02%	大買/大賣/
2023/10/23	61.5	53.91	73.1	54.24	54.00	-11.6	103,079	-0.01%
2023/10/20	54.6	53.36	36	53.69	53.70	18.6	102,750	0.02%
2023/10/19	40	50.55	65.6	50.70	53.40	-25.6	102,321	-0.03%
2023/10/18	74	51.12	130.9	50.79	49.50	-56.9	101,714	-0.06%	大賣/
2023/10/17	387.7	52.94	352.9	53.16	54.10	34.9	100,798	0.03%	大買/大賣/
2023/10/16	345.4	48.64	356	48.88	49.95	-10.7	96,026	-0.01%	大買/大賣/
2023/10/13	495.4	46.05	498.6	46.20	47.70	-3.1	92,963	0.00%	大買/大賣/
2023/10/12	242.7	43.54	218.4	43.98	44.95	24.3	87,730	0.03%	大買/大賣/
2023/10/11	140	39.37	303.6	39.72	40.90	-163.6	84,240	-0.19%	大買/大賣/鉅額交易
2023/10/06	154	37.60	113.2	37.76	37.20	40.8	82,489	0.05%	大買/大賣/
2023/10/05	169	37.96	136.4	37.95	37.95	32.6	81,453	0.04%	大買/大賣/
2023/10/04	44.2	37.06	72.1	36.61	37.35	-27.9	80,502	-0.03%
2023/10/03	99	36.36	51	36.33	36.40	48	79,845	0.06%
2023/10/02	180.1	37.60	65.2	37.43	36.50	114.9	79,262	0.14%	大買/鉅額交易
2023/09/28	92	38.19	114.8	38.36	37.75	-22.8	77,939	-0.03%	大賣/
2023/09/27	48	37.73	96	37.65	38.00	-48	76,725	-0.06%
2023/09/26	145.4	37.87	92.2	37.90	37.35	53.2	75,989	0.07%	大買/
2023/09/25	216	37.60	126.2	37.76	37.70	89.8	74,687	0.12%	大買/大賣/
2023/09/22	177	37.23	133.4	37.01	37.55	43.6	73,425	0.06%	大買/大賣/
2023/09/21	75.1	36.83	68	36.85	36.60	7.1	72,061	0.01%
2023/09/20	110.3	36.61	71	36.88	36.70	39.3	71,159	0.06%	大買/
2023/09/19	179.6	36.71	227.6	36.93	37.20	-48	70,097	-0.07%	大買/大賣/
2023/09/18	412	37.20	172.2	36.83	36.05	239.7	68,715	0.35%	大買/大賣/鉅額交易
2023/09/15	130.3	38.40	245.5	38.54	38.90	-115.2	66,004	-0.17%	大買/大賣/鉅額交易
2023/09/14	120.1	36.85	153.2	36.91	37.55	-33.2	63,884	-0.05%	大買/大賣/
2023/09/13	73.3	35.47	109	35.64	36.10	-35.7	62,170	-0.06%	大賣/
2023/09/12	146	35.35	145.4	35.10	34.85	0.6	61,057	0.00%	大買/大賣/
2023/09/11	235	37.83	172.6	37.57	36.40	62.4	59,194	0.11%	大買/大賣/
2023/09/08	91	37.22	85.1	37.41	37.80	5.9	56,743	0.01%
2023/09/07	81.4	36.82	95.4	36.65	37.20	-14	55,150	-0.03%
2023/09/06	176.4	37.32	157.5	37.15	36.45	18.9	53,971	0.04%	大買/大賣/
2023/09/05	110.2	35.57	140.4	36.02	36.60	-30.3	51,580	-0.06%	大買/大賣/
2023/09/04	138.4	36.38	102.3	36.27	35.85	36.1	49,640	0.07%	大買/大賣/
2023/09/01	314.5	37.58	305.1	37.72	37.80	9.4	47,580	0.02%	大買/大賣/
2023/08/31	73.9	35.06	169.6	34.97	35.50	-95.6	43,695	-0.22%	大賣/
2023/08/30	170	33.80	208.6	34.10	34.45	-38.6	41,668	-0.09%	大買/大賣/
2023/08/29	346.9	34.42	277.7	34.49	33.60	69.2	38,568	0.18%	大買/大賣/
2023/08/28	96	33.71	134	33.82	33.45	-38	34,809	-0.11%	大賣/
2023/08/25	424.1	33.84	428.2	33.61	33.70	-4.1	33,163	-0.01%	大買/大賣/
2023/08/24	560.9	34.34	483.6	34.41	34.30	77.3	30,072	0.26%	大買/大賣/
2023/08/23	281	32.44	490.3	31.74	33.00	-209.3	25,165	-0.83%	大買/大賣/鉅額交易
2023/08/22	292.6	30.13	212.7	30.06	30.00	79.9	22,764	0.35%	大買/大賣/
2023/08/21	199.1	28.05	361.1	28.07	29.00	-162	19,741	-0.82%	大買/大賣/鉅額交易
2023/08/18	364.8	27.40	436.9	27.09	26.40	-72.1	16,996	-0.42%	大買/大賣/
2023/08/17	91	25.51	124.5	25.42	26.40	-33.5	13,919	-0.24%	大賣/
2023/08/16	303.2	24.41	121.4	24.54	24.00	181.8	12,651	1.44%	大買/大賣/鉅額交易
2023/08/15	94	25.70	681	25.73	25.70	-587	11,336	-5.18%	大賣/鉅額交易
2023/08/14	587	24.98	202.6	24.89	25.75	384.4	9,722	3.95%	大買/大賣/鉅額交易
2023/08/11	103.3	23.79	133.1	23.57	24.00	-29.8	7,896	-0.38%	大買/大賣/
2023/08/10	129.5	23.07	134.5	23.16	23.25	-5	6,754	-0.07%	大買/大賣/
2023/08/09	171.4	21.72	109.4	21.76	22.45	62	5,538	1.12%	大買/大賣/
2023/08/08	76.1	20.47	136.4	20.80	21.30	-60.3	4,467	-1.35%	大賣/
2023/08/07	22.1	19.05	17	19.41	19.50	5.1	3,922	0.13%
2023/08/04	9.1	19.28	9	19.39	19.35	0.1	3,829	0.00%
2023/08/02	37	20.01	26	20.23	19.50	11	3,726	0.29%
2023/08/01	130	20.70	99.2	20.77	20.40	30.8	3,400	0.91%	大買/
2023/07/31	9	19.94	41.9	20.02	20.20	-32.9	2,502	-1.32%
2023/07/28	17	18.44	41.2	18.44	18.40	-24.2	2,135	-1.13%
2023/07/27	7	17.96	17	17.90	17.95	-10	1,965	-0.51%
2023/07/26	0.1	17.15	0	0.00	17.10	0.1	1,877	0.00%
2023/07/25	13	17.13	0	0.00	17.05	13	1,870	0.69%
2023/07/24	10	16.85	0	0.00	16.80	10	1,855	0.54%
2023/07/21	12	17.05	2	17.05	17.10	10	1,838	0.54%
2023/07/20	8	17.34	6	17.30	17.25	2	1,839	0.11%
2023/07/19	7.8	17.65	1	17.60	17.65	6.8	1,814	0.37%
2023/07/18	32.1	18.07	189.1	18.64	18.00	-157	1,774	-8.85%	大賣/鉅額交易
2023/07/17	2.1	17.10	26.1	17.62	18.40	-24	1,632	-1.47%
2023/07/14	22	16.72	1	16.65	16.75	21	1,578	1.33%
2023/07/13	1	16.75	0	16.70	16.70	1	1,575	0.06%
2023/07/12	2	16.80	22	16.75	16.90	-20	1,568	-1.27%
2023/07/11	3	17.10	3	17.20	17.10	0	1,545	0.00%
2023/07/10	1	17.55	0	17.55	17.30	1	1,534	0.07%
2023/07/07	5	17.52	1	17.50	17.55	4	1,529	0.26%
2023/07/06	24	18.67	14.2	18.57	18.55	9.8	1,457	0.67%
2023/07/05	83	18.77	85	19.02	18.85	-2	1,370	-0.15%
2023/07/04	4	18.49	48.9	18.54	18.55	-44.9	1,278	-3.51%
2023/07/03	15	18.39	49	18.40	18.35	-34	1,236	-2.75%
2023/06/30	23.6	18.18	1	18.25	18.25	22.6	1,224	1.84%
2023/06/29	1.1	18.10	0	0.00	18.05	1.1	1,218	0.09%
2023/06/28	0	0.00	0	18.00	18.00	0	1,222	0.00%
2023/06/27	4	18.05	6	18.00	18.00	-2	1,227	-0.16%
2023/06/26	14	18.28	0	18.25	18.25	14	1,214	1.15%
2023/06/21	4.3	18.41	0	0.00	18.50	4.3	1,212	0.35%
2023/06/20	10	18.27	3	18.27	18.25	7	1,181	0.59%
2023/06/19	3	18.38	25	18.40	18.35	-22	1,202	-1.83%
2023/06/16	1.1	18.20	13	18.28	18.35	-11.9	1,212	-0.98%
2023/06/15	10	18.30	21	18.10	18.25	-11	1,202	-0.91%
2023/06/14	19	18.39	1.1	18.45	18.30	18	1,220	1.47%
2023/06/13	2	17.85	0	0.00	17.85	2	1,152	0.17%
2023/06/09	1	17.85	0	17.85	17.85	1	1,153	0.08%
2023/06/08	0	0.00	2.1	17.90	17.80	-2.1	1,167	-0.18%
2023/06/07	2	17.95	10	17.92	17.90	-8	1,197	-0.67%
2023/06/06	0	0.00	2	17.80	17.90	-2	1,240	-0.16%
2023/06/05	1	17.90	5	17.91	17.95	-4	1,276	-0.31%
2023/06/02	5.1	17.69	0	0.00	17.70	5.1	1,290	0.40%
2023/05/31	1	17.60	0.9	17.70	17.65	0.1	1,395	0.01%
2023/05/29	0.7	17.80	4.2	17.85	17.75	-3.5	1,434	-0.24%
2023/05/26	3	17.60	1	17.65	17.55	2	1,506	0.13%
2023/05/25	1	17.65	1	17.55	17.50	0	1,654	0.00%
2023/05/24	1	17.50	0	0.00	17.70	1	1,663	0.06%
2023/05/22	0	0.00	1	17.50	17.45	-1	1,692	-0.06%
2023/05/19	11	17.51	0	17.55	17.45	11	1,700	0.65%
2023/05/18	0	0.00	2	17.68	17.65	-2	1,697	-0.12%
2023/05/12	1	17.00	1	17.10	17.15	0	1,722	0.00%
2023/05/11	1	17.10	1	17.00	17.05	0	1,748	0.00%
2023/05/10	1	17.30	0.3	17.25	17.30	0.8	1,776	0.04%
2023/05/09	2	17.30	2	17.30	17.20	0	1,795	0.00%
2023/05/08	0	0.00	0.1	17.50	17.35	-0.1	1,812	0.00%
2023/05/05	11	17.40	0	17.50	17.35	11	1,895	0.58%
2023/05/04	1.3	17.41	0	0.00	17.45	1.3	2,097	0.06%
2023/05/03	3	17.50	0	0.00	17.50	3	2,119	0.14%
2023/05/02	0.1	17.60	0	0.00	17.60	0.1	2,143	0.00%
2023/04/28	2.5	17.55	1	17.45	17.50	1.5	2,180	0.07%
2023/04/27	0.1	17.30	0	0.00	17.40	0.1	2,179	0.00%
2023/04/26	1	17.30	0	0.00	17.35	1	2,180	0.05%
2023/04/25	3.1	17.36	0.2	17.73	17.25	3	2,183	0.14%
2023/04/24	1.1	17.75	0	0.00	17.70	1.1	2,173	0.05%
2023/04/21	3.7	17.83	1	17.80	17.65	2.7	2,174	0.12%
2023/04/20	0.5	18.15	0	0.00	17.90	0.5	2,181	0.02%
2023/04/19	9.2	18.13	0.9	18.25	18.05	8.3	2,202	0.38%
2023/04/17	1	18.55	5	18.50	18.50	-4	2,164	-0.18%
2023/04/14	16	18.71	0	0.00	18.60	16	2,173	0.74%
2023/04/13	2	18.80	1	18.80	18.75	1	2,174	0.05%
2023/04/12	0.1	18.85	0	0.00	18.95	0.1	2,181	0.00%
2023/04/11	23.2	18.75	0	0.00	18.70	23.2	2,193	1.06%
2023/04/10	7	18.79	0	0.00	18.75	7	2,272	0.31%
2023/04/07	1	18.80	6	18.80	18.80	-5	2,382	-0.21%
2023/04/06	0	0.00	11	18.70	18.70	-11	2,377	-0.46%
2023/03/30	0	18.67	0	0.00	18.65	0	2,381	0.00%
2023/03/29	5	18.50	0	0.00	18.40	5	2,382	0.21%
2023/03/28	1	18.70	7	18.66	18.60	-6	2,393	-0.25%
2023/03/27	8.5	18.85	1	18.90	18.90	7.5	2,399	0.31%
2023/03/24	1.5	18.88	1	18.95	18.90	0.5	2,411	0.02%
2023/03/23	11	18.80	10	18.80	18.85	1	2,404	0.04%
2023/03/22	5.1	18.95	0	0.00	18.90	5.1	2,514	0.20%
2023/03/21	138	18.90	4	18.90	18.90	134	2,501	5.36%	大買/鉅額交易
2023/03/20	7	18.67	1	18.70	18.75	6	2,493	0.24%
2023/03/17	1	18.70	6	18.71	18.75	-5	2,500	-0.20%
2023/03/16	3	18.13	6	18.30	18.10	-3	2,482	-0.12%
2023/03/15	0	0.00	1	18.55	18.40	-1	2,485	-0.04%
2023/03/14	0	0.00	1	18.40	18.30	-1	2,503	-0.04%
2023/03/13	1	18.60	1	18.45	18.45	0	2,523	0.00%
2023/03/10	1	18.70	10	18.55	18.55	-9	2,519	-0.36%
2023/03/09	2.7	19.04	1.2	18.96	18.90	1.5	2,567	0.06%
2023/03/08	0.2	18.90	3	18.90	18.90	-2.8	2,646	-0.10%
2023/03/07	0	0.00	2.3	18.74	18.80	-2.3	2,610	-0.09%
2023/03/06	8	18.84	1.3	18.78	18.75	6.7	2,578	0.26%
2023/03/03	6	18.81	6	18.72	18.70	0	2,542	0.00%
2023/03/02	0	0.00	5	18.50	18.50	-5	2,473	-0.20%
2023/03/01	2	18.33	12	18.46	18.40	-10	2,456	-0.41%
2023/02/24	3	18.63	13	18.56	18.45	-10	2,439	-0.41%
2023/02/23	16	18.53	97.3	18.41	18.80	-81.3	2,341	-3.47%
2023/02/22	80	17.81	0	0.00	17.85	80	2,203	3.63%
2023/02/21	1	18.10	4	18.15	18.10	-3	2,206	-0.14%
2023/02/20	0.7	18.10	0.1	18.15	18.15	0.6	2,224	0.03%
2023/02/16	12	17.83	1	17.70	17.80	11	2,274	0.48%
2023/02/15	2	17.65	1	17.55	17.65	1	2,368	0.04%
2023/02/14	3	17.70	0	0.00	17.80	3	2,387	0.13%
2023/02/13	1	17.50	0	0.00	17.55	1	2,472	0.04%
2023/02/10	2	17.85	6	17.65	17.60	-4	2,507	-0.16%
2023/02/09	7	17.99	1	17.95	17.95	6	2,568	0.23%
2023/02/08	3	18.20	3	18.25	18.25	0	2,557	0.00%
2023/02/07	2	17.88	2	17.95	18.00	0	2,521	0.00%
2023/02/06	8	17.86	1	17.85	17.85	7	2,516	0.28%
2023/02/03	24	18.14	6	18.11	18.10	18	2,512	0.72%
2023/02/02	14	18.15	8.2	18.25	18.45	5.8	2,443	0.24%
2023/02/01	0	0.00	3	17.33	17.35	-3	2,258	-0.13%
2023/01/31	2	17.30	21	17.27	17.30	-19	2,247	-0.85%
2023/01/30	1	17.10	2	17.05	17.15	-1	2,226	-0.04%
2023/01/17	1	16.65	2	16.65	16.70	-1	2,192	-0.05%
2023/01/16	0	0.00	4.1	16.50	16.60	-4.1	2,206	-0.19%
2023/01/13	4.8	16.69	5	16.61	16.50	-0.2	2,209	-0.01%
2023/01/12	0	0.00	26.1	16.80	16.65	-26.1	2,216	-1.18%
2023/01/11	10	16.90	2.2	16.90	16.90	7.8	2,217	0.35%
2023/01/10	3.1	16.92	7.1	16.98	16.90	-4	2,230	-0.18%
2023/01/09	8	16.89	8.1	16.97	16.85	-0.1	2,240	0.00%
2023/01/06	0	0.00	2	16.58	16.55	-2	2,226	-0.09%
2023/01/05	15.4	16.64	0	16.65	16.50	15.4	2,262	0.68%
2023/01/04	11	16.45	0.9	16.60	16.60	10.1	2,282	0.44%
2023/01/03	0.1	16.20	0	0.00	16.20	0.1	2,273	0.00%
2022/12/29	6.2	16.29	9	16.29	16.25	-2.9	2,268	-0.13%
2022/12/28	28	16.80	10	16.69	16.60	18	2,261	0.80%
2022/12/27	23	16.80	12.5	16.67	16.80	10.5	2,197	0.48%
2022/12/26	0	0.00	27.1	15.90	15.90	-27.1	2,089	-1.30%
2022/12/22	0	0.00	0.6	16.15	16.10	-0.6	2,121	-0.03%
2022/12/21	1	15.80	1.1	15.92	15.80	-0.1	2,149	0.00%
2022/12/20	4.2	15.86	15	15.84	15.70	-10.8	2,155	-0.50%
2022/12/19	3	16.22	1	16.33	16.10	2	2,157	0.09%
2022/12/16	0	0.00	1	16.55	16.60	-1	2,147	-0.05%
2022/12/15	11	16.95	0	0.00	16.90	11	2,136	0.51%
2022/12/14	6.1	17.16	1.1	17.05	17.05	5	2,130	0.23%
2022/12/12	1	16.45	2	16.65	16.45	-1	2,012	-0.05%
2022/12/09	0	0.00	1.3	16.83	16.70	-1.3	2,017	-0.06%
2022/12/08	2	16.53	3	16.52	16.45	-1	2,037	-0.05%
2022/12/07	2	16.88	1	16.65	16.70	1	2,019	0.05%
2022/12/06	3	17.22	2	17.20	16.95	1	2,003	0.05%
2022/12/05	1	17.65	4.4	17.75	17.55	-3.4	1,984	-0.17%
2022/12/02	13	17.70	2	17.70	17.80	11	1,973	0.56%
2022/12/01	7	17.74	1	17.70	17.65	6	1,981	0.30%
2022/11/30	3	17.63	50	17.35	17.85	-47	1,926	-2.44%
2022/11/29	1	16.85	3	16.80	16.90	-2	1,819	-0.11%
2022/11/24	0	0.00	0	16.95	17.00	0	1,848	0.00%
2022/11/23	10	16.90	0.2	16.94	16.80	9.8	1,849	0.53%
2022/11/22	0	0.00	2	16.75	16.80	-2	1,867	-0.11%
2022/11/21	11	16.85	0	16.85	16.75	11	1,881	0.58%
2022/11/18	0.1	17.15	0	17.00	16.85	0	1,908	0.00%
2022/11/17	26	16.90	0	0.00	17.10	26	2,012	1.29%
2022/11/16	4	17.14	0	0.00	16.95	4	2,135	0.19%
2022/11/15	1	16.90	3.1	17.13	17.15	-2.1	2,192	-0.10%
2022/11/14	1.1	16.70	1.1	16.83	16.80	0	2,184	0.00%
2022/11/11	2	16.88	5.3	17.19	16.65	-3.3	2,209	-0.15%
2022/11/10	2	16.45	16.3	16.50	16.50	-14.3	2,179	-0.66%
2022/11/09	1	16.50	2.5	16.32	16.40	-1.5	2,258	-0.07%
2022/11/08	3.1	16.20	0.8	16.19	16.05	2.3	2,340	0.10%
2022/11/07	3	16.07	2.2	16.25	16.25	0.8	2,359	0.03%
2022/11/04	1	15.25	2	15.68	15.75	-1	2,371	-0.04%
2022/11/03	2	15.28	1	15.35	15.40	1	2,441	0.04%
2022/11/02	4	15.55	3	15.45	15.55	1	2,456	0.04%
2022/11/01	0.1	15.35	0	0.00	15.50	0.1	2,446	0.00%
2022/10/31	0.5	15.30	3	15.27	15.20	-2.5	2,460	-0.10%
2022/10/28	2	15.03	0.1	15.10	14.95	1.9	2,460	0.08%
2022/10/26	2.1	15.05	0	0.00	14.95	2.1	2,461	0.09%
2022/10/25	1	15.05	2	15.28	15.05	-1	2,467	-0.04%
2022/10/24	0	0.00	1.1	15.60	15.20	-1.1	2,475	-0.04%
2022/10/21	2	15.15	0.9	15.25	15.05	1.1	2,479	0.04%
2022/10/20	3	15.10	3	15.17	15.20	0	2,493	0.00%
2022/10/19	2	15.75	1	15.55	15.55	1	2,502	0.04%
2022/10/18	2.5	15.71	3	15.75	15.75	-0.5	2,506	-0.02%
2022/10/17	2.1	14.87	0.5	15.02	15.45	1.6	2,509	0.06%
2022/10/14	0	0.00	1.6	15.56	15.55	-1.6	2,555	-0.06%
2022/10/13	6	15.26	2	15.55	14.85	4	2,557	0.16%
2022/10/12	4.3	15.91	3.2	15.91	15.70	1.1	2,536	0.04%
2022/10/11	6.4	16.35	4.1	16.28	16.15	2.3	2,555	0.09%
2022/10/07	1	17.20	0	0.00	17.10	1	2,569	0.04%
2022/10/06	3	17.30	2	17.28	17.35	1	2,584	0.04%
2022/10/05	4	17.54	0.1	17.35	17.35	3.9	2,606	0.15%
2022/10/04	2	17.18	3.7	17.22	17.20	-1.7	2,616	-0.06%
2022/09/30	0.8	17.01	0	0.00	16.80	0.8	2,643	0.03%
2022/09/29	0	0.00	0.1	17.00	16.80	-0.1	2,669	0.00%
2022/09/28	15.7	17.16	0.1	17.10	16.60	15.7	2,681	0.59%
2022/09/27	1	17.75	0	0.00	17.60	1	2,671	0.04%
2022/09/26	7	17.76	14	17.67	17.70	-7	2,700	-0.26%
2022/09/22	1	18.30	0	0.00	18.30	1	2,782	0.04%
2022/09/21	5	18.46	1	18.50	18.40	4	2,787	0.14%
2022/09/20	2	18.75	1	18.85	18.75	1	2,800	0.04%
2022/09/19	0	18.72	1	18.90	18.65	-1	2,821	-0.03%
2022/09/16	10.5	19.06	0	0.00	18.90	10.5	2,833	0.37%
2022/09/15	0	19.40	14	19.41	19.35	-14	2,863	-0.49%
2022/09/14	2	18.60	8	18.75	18.85	-6	2,857	-0.21%
2022/09/13	2	19.05	1	19.20	19.00	1	2,875	0.03%
2022/09/12	5	19.09	1	19.05	19.00	4	2,923	0.14%
2022/09/08	11	18.59	1	18.60	18.60	10	2,948	0.34%
2022/09/07	8.1	18.50	3.1	18.54	18.45	5	2,957	0.17%
2022/09/06	6	18.95	70	18.94	18.85	-64	2,947	-2.17%
2022/09/05	4	19.45	4	19.40	19.30	0	2,946	0.00%
2022/09/02	5	20.00	0	0.00	19.90	5	2,952	0.17%
2022/09/01	0	0.00	1	20.15	20.10	-1	2,954	-0.03%
2022/08/30	0	0.00	0.1	20.35	20.25	-0.1	2,952	0.00%
2022/08/29	3	19.97	0	0.00	20.00	3	2,947	0.10%
2022/08/26	2	20.73	0	0.00	20.65	2	2,951	0.07%
2022/08/25	1	20.60	13.2	20.55	20.55	-12.2	2,941	-0.41%
2022/08/24	20	20.77	8	21.09	20.45	12	2,934	0.41%
2022/08/23	20	23.90	19.9	23.78	23.70	0.1	2,825	0.00%
2022/08/22	8.1	23.87	7.1	23.91	23.90	1	2,700	0.04%
2022/08/19	19	23.63	2	23.68	23.70	17	2,623	0.65%
2022/08/18	0.1	23.45	10	23.47	23.50	-10	2,578	-0.39%
2022/08/17	3	23.20	110	23.33	23.35	-107	2,544	-4.20%	大賣/鉅額交易
2022/08/16	3	23.05	13	23.08	23.05	-10	2,493	-0.40%
2022/08/15	15	22.92	10.2	22.89	22.95	4.8	2,403	0.20%
2022/08/12	3	21.43	1	21.70	21.80	2	2,242	0.09%
2022/08/11	11	21.37	5.2	21.26	21.20	5.8	2,207	0.26%
2022/08/10	8.1	20.56	63.4	20.72	20.80	-55.3	2,152	-2.57%
2022/08/09	23	20.04	3.2	20.04	20.05	19.8	2,098	0.94%
2022/08/08	0	0.00	1	19.90	19.90	-1	2,104	-0.05%
2022/08/05	10	19.82	6.8	19.81	19.90	3.2	2,122	0.15%
2022/08/04	6	19.00	0	0.00	19.30	6	2,122	0.28%
2022/08/03	0	0.00	0.1	19.60	19.35	-0.1	2,125	0.00%
2022/08/02	2	19.60	1	19.55	19.55	1	2,134	0.05%
2022/08/01	0	0.00	2	19.88	19.95	-2	2,140	-0.09%
2022/07/29	2	19.70	3.2	19.77	19.80	-1.2	2,147	-0.06%
2022/07/28	2	19.88	0	0.00	19.40	2	2,167	0.09%
2022/07/27	3	19.48	12	19.50	19.60	-9	2,162	-0.42%
2022/07/26	8	19.58	1	19.65	19.45	7	2,161	0.32%
2022/07/25	2	19.88	0.6	20.00	20.00	1.4	2,177	0.06%
2022/07/21	3	20.20	6.4	20.23	20.30	-3.4	2,374	-0.14%
2022/07/20	1	19.95	3	20.05	19.75	-2	2,325	-0.09%
2022/07/19	6	19.45	2	19.60	19.70	4	2,362	0.17%
2022/07/18	1	19.50	5	19.65	19.70	-4	2,354	-0.17%
2022/07/14	1	19.00	2	18.85	18.90	-1	2,305	-0.04%
2022/07/13	0	0.00	2	18.75	18.75	-2	2,289	-0.09%
2022/07/12	1	18.05	1	18.40	17.90	0	2,284	0.00%
2022/07/08	6	19.12	19	19.09	19.25	-13	2,266	-0.57%
2022/07/07	10	18.57	2	18.68	18.85	8	2,253	0.35%
2022/07/06	8.1	18.12	3	17.95	18.00	5.1	2,235	0.23%
2022/07/05	1	18.30	2	18.50	18.60	-1	2,251	-0.04%
2022/07/04	7	18.09	2	18.18	18.00	5	2,235	0.22%
2022/07/01	6	18.81	3	18.45	18.30	3	2,228	0.13%
2022/06/30	13.1	19.53	7	19.39	19.20	6.1	2,182	0.28%
2022/06/29	7	20.19	3.5	20.20	20.15	3.5	2,141	0.16%
2022/06/28	3	20.50	12	20.64	20.40	-9	2,147	-0.42%
2022/06/27	1	20.90	3.1	20.95	20.85	-2.1	2,160	-0.09%
2022/06/24	3	20.30	1.1	20.23	20.30	1.9	2,159	0.09%
2022/06/23	9	20.59	7.9	20.48	20.45	1.2	2,159	0.05%
2022/06/22	8	21.62	4	21.15	21.15	4	2,131	0.19%
2022/06/21	0	0.00	3	21.63	21.90	-3	2,141	-0.14%
2022/06/20	7	21.45	2	21.15	21.10	5	2,186	0.23%
2022/06/17	11.3	22.01	5.7	22.07	21.85	5.6	2,188	0.26%
2022/06/16	1.2	22.51	1.1	22.81	22.40	0.1	2,273	0.00%
2022/06/15	3	22.60	0	0.00	22.80	3	2,310	0.13%
2022/06/14	3	22.60	1.1	22.75	22.75	2	2,381	0.08%
2022/06/13	4.5	23.04	1	22.95	22.95	3.5	2,416	0.14%
2022/06/10	0	0.00	2	23.60	23.55	-2	2,457	-0.08%
2022/06/09	1	23.45	0	0.00	23.40	1	2,624	0.04%
2022/06/07	1	23.30	10	23.40	23.40	-9	2,795	-0.32%
2022/06/06	2	23.20	1.1	23.50	23.50	1	2,853	0.03%
2022/06/02	2	23.25	0	0.00	23.30	2	2,901	0.07%
2022/05/31	2	23.20	0.2	23.18	23.15	1.8	2,938	0.06%
2022/05/30	1	23.10	0.1	23.10	23.10	0.9	2,971	0.03%
2022/05/27	0.1	22.85	0.6	22.97	22.85	-0.5	3,005	-0.02%
2022/05/25	2	22.98	14.3	22.97	22.95	-12.3	3,111	-0.39%
2022/05/24	0	0.00	5	23.30	22.95	-5	3,177	-0.16%
2022/05/23	1.1	23.35	4	23.35	23.25	-3	3,180	-0.09%
2022/05/20	1	23.40	1	23.30	23.35	0	3,205	0.00%
2022/05/19	7	23.46	2	23.20	23.45	5	3,219	0.16%
2022/05/18	0	0.00	14	23.36	23.40	-14	3,233	-0.43%
2022/05/17	6	22.91	4	22.96	23.05	2	3,238	0.06%
2022/05/16	10	22.86	1	22.70	22.50	9	3,251	0.28%
2022/05/13	2.1	22.25	2	22.28	22.35	0.1	3,274	0.00%
2022/05/12	3	22.27	8	22.34	21.95	-5	3,316	-0.15%
2022/05/11	1	22.85	2	22.68	22.55	-1	3,308	-0.03%
2022/05/10	1	22.05	12	22.42	22.65	-11	3,336	-0.33%
2022/05/09	3	22.45	1	22.45	22.25	2	3,398	0.06%
2022/05/06	3	22.63	3	22.57	22.90	0	3,453	0.00%
2022/05/05	2.1	22.97	9	23.07	22.95	-6.9	3,498	-0.20%
2022/05/04	4	22.26	2	22.48	22.55	2	3,571	0.06%
2022/05/03	2	22.20	0	0.00	22.20	2	3,606	0.06%
2022/04/29	4	22.41	2	22.40	22.40	2	3,637	0.05%
2022/04/28	55	22.83	48	22.59	22.45	7	3,647	0.19%
2022/04/27	3.1	21.44	1	21.80	21.65	2.1	3,490	0.06%
2022/04/26	1.3	21.97	2	21.95	22.00	-0.7	3,466	-0.02%
2022/04/25	8	22.23	0	0.00	22.05	8	3,516	0.23%
2022/04/22	2	23.15	13	23.17	23.15	-11	3,589	-0.31%
2022/04/21	0	0.00	5.2	23.70	23.60	-5.2	3,624	-0.14%
2022/04/20	0.5	23.40	2	23.43	23.50	-1.5	3,669	-0.04%
2022/04/19	0	23.30	22.6	23.34	23.25	-22.6	3,702	-0.61%
2022/04/18	5.5	22.94	8	23.13	23.25	-2.5	3,769	-0.07%
2022/04/15	3	23.40	0	0.00	23.25	3	3,809	0.08%
2022/04/14	1	23.65	0	0.00	23.60	1	3,921	0.03%
2022/04/13	0	0.00	0	23.55	23.65	0	3,976	0.00%
2022/04/12	2	23.10	0	0.00	22.90	2	4,020	0.05%
2022/04/11	9.2	23.04	2	23.15	22.90	7.2	4,088	0.18%
2022/04/08	0.6	23.50	0	0.00	23.60	0.6	4,183	0.01%
2022/04/07	7	23.46	1	23.90	23.35	6	4,381	0.14%
2022/04/06	4	23.95	1	23.85	23.95	3	4,413	0.07%
2022/04/01	3	23.83	2	23.93	24.05	1	4,544	0.02%
2022/03/31	0	24.25	3	24.22	24.10	-3	4,612	-0.07%
2022/03/30	0	0.00	3	24.33	24.35	-3	4,684	-0.06%
2022/03/29	1	24.20	2.2	24.16	24.30	-1.2	4,707	-0.03%
2022/03/28	0	0.00	1	23.90	24.20	-1	4,746	-0.02%
2022/03/25	0	24.23	0	0.00	24.10	0	4,776	0.00%
2022/03/24	2	24.05	6.5	24.05	24.30	-4.5	4,797	-0.09%
2022/03/23	6.2	24.44	5	24.50	24.35	1.2	4,820	0.02%
2022/03/22	5	24.15	5.5	24.35	24.35	-0.5	4,868	-0.01%
2022/03/21	12	24.38	9	24.51	24.15	3	4,892	0.06%
2022/03/18	0	24.03	2	24.05	24.05	-2	4,873	-0.04%
2022/03/17	3	23.95	3.3	23.94	23.90	-0.3	4,886	-0.01%
2022/03/16	0	0.00	13	23.58	23.60	-13	4,945	-0.26%
2022/03/15	7.2	23.48	4	23.50	23.35	3.2	5,048	0.06%
2022/03/14	24	23.86	12.3	23.91	24.00	11.7	5,213	0.23%
2022/03/11	49.6	22.84	10.8	23.27	23.40	38.8	5,234	0.74%
2022/03/10	2	22.75	2	22.60	22.55	0	5,241	0.00%
2022/03/09	3	21.80	1	21.85	22.10	2	5,490	0.04%
2022/03/08	11.4	21.46	19	21.54	21.30	-7.6	6,100	-0.12%
2022/03/07	7.3	22.20	1	22.20	22.20	6.3	6,536	0.10%
2022/03/04	0.3	23.13	4	23.09	23.00	-3.8	6,816	-0.06%
2022/03/03	1.3	23.33	27	23.31	23.30	-25.7	6,976	-0.37%
2022/03/02	5	22.72	1.3	23.02	23.20	3.8	7,202	0.05%
2022/03/01	22.4	22.55	18	23.04	23.10	4.4	7,282	0.06%
2022/02/25	10.1	22.20	1	22.35	22.15	9.1	7,324	0.12%
2022/02/24	13.2	22.40	15	22.17	21.95	-1.8	7,603	-0.02%
2022/02/23	1	22.75	10	22.90	22.90	-9	7,994	-0.11%
2022/02/22	5.8	22.81	9	22.77	22.75	-3.2	9,730	-0.03%
2022/02/21	1	23.15	31	23.20	23.25	-30	9,920	-0.30%
2022/02/18	1	23.20	0	0.00	23.20	1	10,370	0.01%
2022/02/17	11.4	23.42	3	23.45	23.30	8.4	10,630	0.08%
2022/02/16	7	23.39	4	23.39	23.35	3	10,815	0.03%
2022/02/15	5	23.08	0	0.00	22.95	5	11,058	0.04%
2022/02/14	6	22.93	57	22.84	22.80	-51	11,312	-0.45%
2022/02/11	0	0.00	15	23.80	23.80	-15	11,390	-0.13%
2022/02/10	1.8	23.84	4	24.08	23.85	-2.2	11,848	-0.02%
2022/02/09	8	23.94	17	23.84	23.95	-9	12,061	-0.07%
2022/02/08	16.2	23.16	2	23.40	23.35	14.2	12,303	0.12%
2022/02/07	14	22.56	45	22.24	22.80	-31	12,341	-0.25%
2022/01/26	21.1	22.35	5	22.32	22.35	16.1	12,459	0.13%
2022/01/25	5	22.90	2	22.85	22.80	3	12,781	0.02%
2022/01/24	2.5	23.12	0	0.00	23.20	2.5	12,900	0.02%
2022/01/21	3	23.83	3	23.78	23.75	0	12,988	0.00%
2022/01/20	0.1	24.05	5.5	24.23	24.30	-5.4	13,139	-0.04%
2022/01/19	8	24.15	0	0.00	24.15	8	13,346	0.06%
2022/01/18	11	24.79	10	24.75	24.50	1	13,490	0.01%
2022/01/17	16.1	24.61	14.5	24.65	24.70	1.6	13,597	0.01%
2022/01/14	4.1	24.06	1	24.20	24.05	3.1	13,645	0.02%
2022/01/13	4	24.14	25	24.28	24.35	-21	13,738	-0.15%
2022/01/12	12	24.00	10	23.85	23.90	2	13,806	0.01%
2022/01/11	5.1	23.97	32.2	23.90	23.85	-27.1	13,874	-0.20%
2022/01/10	6.3	24.25	0	0.00	24.20	6.3	13,892	0.05%
2022/01/07	52.1	24.70	23	24.78	24.45	29.1	14,101	0.21%
2022/01/06	8.1	24.85	111	24.90	24.90	-102.9	14,100	-0.73%	大賣/鉅額交易
2022/01/05	6.1	25.21	2	25.25	25.20	4.1	14,173	0.03%
2022/01/04	34.2	25.65	18.1	25.53	25.30	16.1	14,227	0.11%
2022/01/03	14.2	26.00	11	25.80	25.75	3.2	14,271	0.02%
2021/12/30	5	26.23	31.5	26.21	26.30	-26.5	14,351	-0.18%
2021/12/29	147.3	25.94	9.1	25.90	25.90	138.2	14,346	0.96%	大買/鉅額交易
2021/12/28	9.1	25.96	111	25.83	25.80	-101.9	14,537	-0.70%	大賣/鉅額交易
2021/12/27	0.3	25.70	8.6	25.70	25.80	-8.3	14,593	-0.06%
2021/12/24	17	25.77	21.6	25.58	25.50	-4.6	14,676	-0.03%
2021/12/23	11	25.50	8	25.59	25.50	3	14,750	0.02%
2021/12/22	4	25.29	3	25.52	25.25	1	14,909	0.01%
2021/12/21	5	25.31	2	25.28	25.20	3	14,934	0.02%
2021/12/20	2	25.10	6	25.35	25.10	-4	14,974	-0.03%
2021/12/17	16	25.25	2	25.20	25.20	14	15,111	0.09%
2021/12/16	12	25.80	11	25.58	25.60	1	15,187	0.01%
2021/12/15	2.1	25.31	8.4	25.59	25.55	-6.3	15,263	-0.04%
2021/12/14	9	25.17	11	25.16	25.20	-2	15,406	-0.01%
2021/12/13	12	25.65	0.1	25.90	25.70	11.9	15,642	0.08%
2021/12/10	7.1	25.64	8	25.62	25.55	-0.9	15,772	-0.01%
2021/12/09	6	26.05	15.4	26.21	26.05	-9.4	15,881	-0.06%
2021/12/08	20	26.38	94.6	26.78	26.25	-74.6	16,054	-0.46%
2021/12/07	45.2	26.35	24	26.33	26.25	21.2	16,466	0.13%
2021/12/06	14	26.55	7.3	26.52	26.65	6.7	17,210	0.04%
2021/12/03	24	26.77	61	26.72	26.75	-37	17,898	-0.21%
2021/12/02	101.2	26.80	21.1	26.81	26.05	80.2	18,893	0.42%	大買/
2021/12/01	59.5	26.64	103.5	26.75	26.85	-44	21,956	-0.20%	大賣/
2021/11/30	28.4	25.85	37.5	25.93	25.75	-9.1	23,630	-0.04%
2021/11/29	36	24.63	36	24.64	24.85	0	24,182	0.00%
2021/11/26	41	25.64	43	25.66	25.20	-2	24,439	-0.01%
2021/11/25	39	25.78	21	25.70	25.55	18	24,500	0.07%
2021/11/24	28	25.54	23.9	25.55	25.70	4.1	24,757	0.02%
2021/11/23	140	26.05	96.2	25.62	25.55	43.9	24,868	0.18%	大買/
2021/11/22	61.2	26.34	18	26.31	26.00	43.2	25,040	0.17%
2021/11/19	274.9	26.76	190.5	27.50	26.60	84.4	25,143	0.34%	大買/大賣/
2021/11/18	52.9	26.09	29.1	26.25	26.00	23.8	23,899	0.10%
2021/11/17	41.9	26.34	78.4	26.48	26.60	-36.5	24,198	-0.15%
2021/11/16	55.3	25.78	34.4	25.86	25.75	20.9	23,951	0.09%
2021/11/15	37.2	25.46	60.2	25.56	25.50	-23	23,867	-0.10%
2021/11/12	39	25.29	24	25.33	25.00	15	24,105	0.06%
2021/11/11	24.1	25.24	66.2	25.45	25.45	-42.1	24,211	-0.17%
2021/11/10	45	24.95	37.4	25.01	24.85	7.6	24,325	0.03%
2021/11/09	96.3	25.48	49.3	25.76	25.25	47	24,701	0.19%
2021/11/08	50.5	25.23	33	25.44	25.40	17.5	24,982	0.07%
2021/11/05	41.2	25.01	62.2	25.11	25.25	-21	25,683	-0.08%
2021/11/04	15.6	24.59	21.2	24.76	24.45	-5.6	26,515	-0.02%
2021/11/03	39	24.42	25.1	24.40	24.55	13.9	27,576	0.05%
2021/11/02	86.9	24.91	80.1	25.04	24.30	6.8	28,902	0.02%
2021/11/01	20.2	24.23	19.5	24.51	24.45	0.7	31,450	0.00%
2021/10/29	42	24.15	76.1	23.99	23.90	-34.1	33,638	-0.10%
2021/10/28	30	24.38	47.1	24.48	24.25	-17.1	34,847	-0.05%
2021/10/27	28.2	24.56	38.9	24.58	24.85	-10.7	35,551	-0.03%
2021/10/26	16	24.43	35	24.65	24.20	-19	37,758	-0.05%
2021/10/25	49.1	24.12	35	24.09	24.35	14.1	38,110	0.04%
2021/10/22	21.1	24.13	49	24.38	24.40	-28	38,221	-0.07%
2021/10/21	21.1	24.06	31.6	24.21	23.85	-10.6	38,369	-0.03%
2021/10/20	15	24.18	9.3	24.25	24.05	5.8	38,612	0.01%
2021/10/19	2	24.03	5.5	24.08	24.05	-3.5	38,817	-0.01%
2021/10/18	18	23.85	24	23.87	23.60	-6	39,240	-0.02%
2021/10/15	56.2	24.08	26.8	24.16	23.85	29.5	39,725	0.07%
2021/10/14	14	23.24	25.1	23.14	23.15	-11.1	39,654	-0.03%
2021/10/13	21.4	23.38	31	22.90	22.80	-9.6	39,685	-0.02%
2021/10/12	18.4	23.64	29	23.54	23.65	-10.6	39,739	-0.03%
2021/10/08	29.4	24.41	4	24.76	24.25	25.4	39,992	0.06%
2021/10/07	16.4	24.82	36.1	24.77	24.65	-19.7	40,374	-0.05%
2021/10/06	39.5	24.09	14.1	24.27	24.10	25.5	41,904	0.06%
2021/10/05	10.1	23.29	23.2	23.67	24.00	-13.1	43,296	-0.03%
2021/10/04	34	23.40	14.1	23.33	23.00	19.9	43,223	0.05%
2021/10/01	26.5	24.47	11	24.90	24.10	15.5	43,315	0.04%
2021/09/30	39	25.18	37	25.27	25.30	2	43,355	0.00%
2021/09/29	49	24.98	25.1	25.18	24.90	24	43,544	0.06%
2021/09/28	37	26.16	32	26.11	26.05	5	44,063	0.01%
2021/09/27	2	26.50	7	26.61	26.50	-5	44,114	-0.01%
2021/09/24	46	26.79	37	26.80	26.80	9	44,145	0.02%
2021/09/23	46	26.26	14	26.33	26.25	32	44,083	0.07%
2021/09/22	14	26.01	10.1	25.99	26.05	3.9	44,133	0.01%
2021/09/17	16	26.76	67	26.70	27.00	-51	44,073	-0.12%
2021/09/16	53	27.07	57	27.22	26.80	-4	43,959	-0.01%
2021/09/15	7.1	26.97	13.1	27.02	26.85	-5.9	43,793	-0.01%
2021/09/14	55.1	27.24	18	27.36	27.15	37.1	43,716	0.08%
2021/09/13	39	27.44	27	27.59	27.30	12	43,573	0.03%
2021/09/10	87.3	28.07	96	27.94	27.95	-8.8	43,362	-0.02%
2021/09/09	111.4	28.00	66.3	27.86	27.75	45.1	42,888	0.11%	大買/
2021/09/08	163	27.45	241.2	27.41	27.05	-78.2	42,075	-0.19%	大買/大賣/
2021/09/07	223	28.91	192.5	28.68	28.40	30.5	41,379	0.07%	大買/大賣/
2021/09/06	410	29.53	422.3	29.73	30.20	-12.3	40,346	-0.03%	大買/大賣/
2021/09/03	149.2	27.96	311.1	28.04	28.80	-161.9	36,730	-0.44%	大買/大賣/鉅額交易
2021/09/02	221.1	27.17	171.1	27.28	26.20	49.9	34,741	0.14%	大買/大賣/
2021/09/01	53	26.15	180	26.97	27.05	-127	34,525	-0.37%	大賣/鉅額交易
2021/08/31	36	25.65	45.8	25.60	25.70	-9.8	34,291	-0.03%
2021/08/30	57	27.78	51	27.78	27.80	6	34,118	0.02%
2021/08/27	35	27.22	26	27.18	27.35	9	33,923	0.03%
2021/08/26	173	27.49	147	27.74	27.20	26	34,011	0.08%	大買/大賣/
2021/08/25	196	27.12	72.4	27.32	27.00	123.6	33,962	0.36%	大買/鉅額交易
2021/08/24	27	27.04	377.1	26.59	26.65	-350.1	33,608	-1.04%	大賣/鉅額交易
2021/08/23	64.3	26.51	61.1	26.39	26.95	3.2	33,387	0.01%
2021/08/20	15	24.77	16	24.96	24.80	-1	33,119	0.00%
2021/08/19	51	25.03	7	25.04	24.60	44	33,003	0.13%
2021/08/18	403	25.21	71	24.97	25.70	332	33,223	1.00%	大買/鉅額交易
2021/08/17	74.1	25.28	61	25.03	24.10	13.1	33,752	0.04%
2021/08/16	27	25.18	33	25.13	24.90	-6	33,505	-0.02%
2021/08/13	119.6	25.97	76	25.79	25.55	43.6	33,200	0.13%	大買/
2021/08/12	173	27.19	186	27.30	26.90	-13	32,832	-0.04%	大買/大賣/
2021/08/11	170.1	27.49	133	27.43	26.50	37	32,317	0.11%	大買/大賣/
2021/08/10	114.1	28.26	99.2	28.35	28.10	14.9	31,599	0.05%	大買/
2021/08/09	323.2	29.76	216	29.67	29.35	107.1	30,664	0.35%	大買/大賣/鉅額交易
2021/08/06	191.2	30.07	121.4	30.09	29.25	69.8	29,741	0.23%	大買/大賣/
2021/08/05	262	30.45	318.2	30.46	30.65	-56.2	28,528	-0.20%	大買/大賣/
2021/08/04	196.2	28.37	175.7	28.42	29.00	20.5	26,027	0.08%	大買/大賣/
2021/08/03	81.5	26.87	153	26.89	27.75	-71.5	23,989	-0.30%	大賣/
2021/08/02	178	25.88	82	25.88	25.50	96	22,932	0.42%	大買/
2021/07/30	151	26.01	236.3	26.19	25.60	-85.3	22,352	-0.38%	大買/大賣/
2021/07/29	30	24.42	79.2	24.70	24.65	-49.2	20,122	-0.24%
2021/07/28	58.2	23.32	48	23.51	23.50	10.2	19,872	0.05%
2021/07/27	95	24.86	32	24.87	24.55	63	20,121	0.31%
2021/07/26	11	24.84	30.4	24.80	24.95	-19.4	20,232	-0.10%
2021/07/23	38	24.27	25	24.37	24.15	13	20,526	0.06%
2021/07/22	81.1	24.31	44.9	24.41	24.35	36.1	21,128	0.17%
2021/07/21	54	23.65	50.5	23.75	23.80	3.5	22,342	0.02%
2021/07/20	44	22.80	25	22.93	22.70	19	22,607	0.08%
2021/07/19	16	23.47	8.6	23.44	23.45	7.4	23,761	0.03%
2021/07/16	49	23.70	15	23.80	24.00	34	24,118	0.14%
2021/07/15	17	23.79	51.1	24.03	24.20	-34.1	24,197	-0.14%
2021/07/14	101	23.57	67.4	23.60	23.35	33.6	24,228	0.14%	大買/
2021/07/13	304	25.49	202.8	25.35	24.50	101.1	24,184	0.42%	大買/大賣/鉅額交易
2021/07/12	155.2	24.03	189.5	23.89	24.65	-34.3	22,801	-0.15%	大買/大賣/
2021/07/09	9.3	22.45	78	22.48	22.45	-68.7	21,461	-0.32%
2021/07/08	93	22.69	41	22.68	22.50	52	21,806	0.24%
2021/07/07	14	22.21	50.4	22.32	22.30	-36.4	22,353	-0.16%
2021/07/06	50.1	22.16	23.8	22.15	22.15	26.3	22,663	0.12%
2021/07/05	73.7	22.46	87.6	22.43	22.90	-13.9	22,708	-0.06%
2021/07/02	3	21.40	112	21.57	21.55	-109	22,481	-0.48%	大賣/鉅額交易
2021/07/01	42	21.25	19	21.26	21.15	23	22,737	0.10%
2021/06/30	3	21.50	25	21.69	21.55	-22	23,033	-0.10%
2021/06/29	140	21.52	104	21.88	21.30	36	23,082	0.16%	大買/大賣/
2021/06/28	14	21.68	11	21.55	21.75	3	23,092	0.01%
2021/06/25	7.4	21.60	34	21.71	21.45	-26.6	23,186	-0.11%
2021/06/24	26	21.58	15	21.65	21.55	11	23,252	0.05%
2021/06/23	1.5	21.12	10	21.30	21.30	-8.5	23,282	-0.04%
2021/06/22	6	20.93	18	20.85	20.85	-12	23,386	-0.05%
2021/06/21	12	20.76	56	20.86	20.65	-44	23,434	-0.19%
2021/06/18	92	21.69	60.3	21.62	21.40	31.8	24,068	0.13%
2021/06/17	7	21.81	9.4	21.84	21.90	-2.4	24,802	-0.01%
2021/06/16	39	21.57	29.5	21.36	21.25	9.5	25,304	0.04%
2021/06/15	124.9	22.00	35	22.09	21.95	89.9	26,279	0.34%	大買/
2021/06/11	19.1	21.77	13	21.75	21.70	6.1	26,200	0.02%
2021/06/10	43.5	21.80	26	21.73	21.75	17.5	26,202	0.07%
2021/06/09	80	21.87	126	22.01	21.95	-46	26,084	-0.18%	大賣/
2021/06/08	8	21.51	15	21.44	21.65	-7	25,538	-0.03%
2021/06/07	26	21.32	12.2	21.05	21.05	13.8	25,482	0.05%
2021/06/04	97	21.42	90	21.14	21.10	7	25,388	0.03%
2021/06/03	44.1	21.81	49	21.89	21.90	-4.9	25,315	-0.02%
2021/06/02	184.5	21.74	207.8	21.80	21.50	-23.3	25,091	-0.09%	大買/大賣/
2021/06/01	110	21.46	196.1	21.60	21.45	-86.1	24,765	-0.35%	大買/大賣/
2021/05/31	190.1	21.43	200	21.59	21.20	-9.9	24,673	-0.04%	大買/大賣/
2021/05/28	91	21.24	101.1	21.35	21.15	-10.1	24,555	-0.04%	大賣/
2021/05/27	18	20.63	9	20.71	20.80	9	24,655	0.04%
2021/05/26	138	20.78	43	21.04	20.75	95	24,700	0.38%	大買/
2021/05/25	90.1	21.19	100.3	21.01	21.50	-10.2	24,384	-0.04%
2021/05/24	35	19.34	29.5	19.38	19.70	5.6	23,592	0.02%
2021/05/21	8.1	18.95	3	19.07	19.10	5.1	23,619	0.02%
2021/05/20	34.3	19.02	20.1	19.23	18.90	14.1	23,705	0.06%
2021/05/19	39.1	19.14	43	19.30	19.55	-3.9	23,679	-0.02%
2021/05/18	19	18.00	88	18.70	18.75	-69	23,624	-0.29%
2021/05/17	13.1	17.47	21	17.82	17.05	-8	23,690	-0.03%
2021/05/14	119.1	19.47	119	19.72	18.70	0.1	23,551	0.00%	大買/大賣/
2021/05/13	45	18.82	34	18.57	19.00	11	23,366	0.05%
2021/05/12	122.2	18.98	171	19.37	18.90	-48.8	23,170	-0.21%	大買/大賣/
2021/05/11	20.9	21.05	31	21.14	20.80	-10.1	22,941	-0.04%
2021/05/10	38.1	22.37	49	22.29	22.25	-10.9	22,796	-0.05%
2021/05/07	37.3	23.01	17	23.07	23.25	20.3	22,644	0.09%
2021/05/06	12.3	22.21	36	22.24	22.15	-23.7	22,446	-0.11%
2021/05/05	30	22.78	25	22.76	22.00	5	22,372	0.02%
2021/05/04	51.3	22.09	46	22.01	22.50	5.3	22,259	0.02%
2021/05/03	48.8	23.99	60.3	24.08	23.30	-11.5	21,948	-0.05%
2021/04/29	251.2	25.96	35	25.53	25.30	216.2	22,047	0.98%	大買/鉅額交易
2021/04/28	205.5	26.21	185	26.40	26.70	20.5	21,976	0.09%	大買/大賣/
2021/04/27	230.6	25.61	142.2	25.99	26.00	88.5	22,434	0.39%	大買/大賣/
2021/04/26	56	24.55	67.1	24.70	24.80	-11.1	21,944	-0.05%
2021/04/23	117	21.84	259.6	21.89	22.55	-142.6	21,284	-0.67%	大買/大賣/鉅額交易
2021/04/22	128.5	20.94	196	21.21	20.50	-67.5	20,128	-0.34%	大買/大賣/
2021/04/21	83.5	21.06	58	21.38	20.90	25.5	19,705	0.13%
2021/04/20	109	21.28	79.2	21.32	21.20	29.8	19,587	0.15%	大買/
2021/04/19	17	20.96	75	20.92	21.00	-58	19,504	-0.30%
2021/04/16	70	20.41	45	20.47	20.55	25	19,257	0.13%
2021/04/15	17	19.89	51	20.14	20.10	-34	19,080	-0.18%
2021/04/14	87.2	19.77	74	19.61	19.80	13.2	18,920	0.07%
2021/04/13	114	21.24	149.3	21.14	20.30	-35.3	18,627	-0.19%	大買/大賣/
2021/04/12	55	20.69	80	20.85	20.60	-25	17,965	-0.14%
2021/04/09	68	20.10	44	20.26	20.05	24	17,702	0.14%
2021/04/08	104	19.94	60	19.97	19.95	44	17,572	0.25%	大買/
2021/04/07	56	19.39	58.1	19.52	19.25	-2.1	17,205	-0.01%
2021/04/06	39	18.98	212	18.97	19.10	-173	17,117	-1.01%	大賣/鉅額交易
2021/04/01	16	18.65	21.2	18.68	18.55	-5.2	17,121	-0.03%
2021/03/31	17	18.69	12	18.71	18.65	5	17,081	0.03%
2021/03/30	18	18.54	28	18.58	18.65	-10	17,135	-0.06%
2021/03/29	66	18.45	13	18.51	18.35	53	17,362	0.31%
2021/03/26	20	18.50	66	18.51	18.35	-46	17,325	-0.27%
2021/03/25	54	18.24	34	18.31	18.20	20	17,241	0.12%
2021/03/24	16	18.41	55	18.29	18.30	-39	17,159	-0.23%
2021/03/23	117	18.61	48.1	18.57	18.45	69	17,149	0.40%	大買/
2021/03/22	173.5	18.73	149.1	18.95	18.90	24.4	16,568	0.15%	大買/大賣/
2021/03/19	64	17.94	81	18.16	18.50	-17	15,787	-0.11%
2021/03/18	85	17.90	106.3	18.14	17.55	-21.3	15,329	-0.14%	大賣/
2021/03/17	51.3	17.08	3	17.12	16.90	48.3	14,517	0.33%
2021/03/16	14	16.84	5	16.93	16.85	9	15,043	0.06%
2021/03/15	7	16.66	3	16.72	16.65	4	15,376	0.03%
2021/03/12	8	16.68	10.1	16.71	16.60	-2.1	16,595	-0.01%
2021/03/11	29	16.19	40	16.34	16.60	-11	17,823	-0.06%
2021/03/10	17.2	16.05	28.6	15.99	16.00	-11.4	18,883	-0.06%
2021/03/09	15	15.78	5	15.88	15.85	10	20,295	0.05%
2021/03/08	16	16.14	10.1	16.36	16.00	5.9	21,049	0.03%
2021/03/05	16	16.13	8	16.18	16.15	8	21,536	0.04%
2021/03/04	26.9	16.78	11	16.84	16.55	15.9	22,386	0.07%
2021/03/03	41	16.81	49	16.88	17.10	-8	22,715	-0.04%
2021/03/02	44	17.34	81	17.58	17.00	-37	22,914	-0.16%
2021/02/26	10	17.15	43	16.98	17.15	-33	23,201	-0.14%
2021/02/25	12	17.09	16	17.07	17.00	-4	25,293	-0.02%
2021/02/24	88	17.16	25	17.14	16.80	63	26,346	0.24%
2021/02/23	13	17.03	30	17.03	17.20	-17	26,401	-0.06%
2021/02/22	22	17.04	322.8	17.05	17.00	-300.8	26,273	-1.14%	大賣/鉅額交易
2021/02/19	7	16.72	57	16.94	17.00	-50	26,200	-0.19%
2021/02/18	22	16.75	53.1	16.82	16.85	-31.1	26,146	-0.12%
2021/02/17	34	16.59	31.1	16.49	16.70	2.9	26,024	0.01%
2021/02/05	41	15.58	7	15.58	15.50	34	25,771	0.13%
2021/02/04	8	15.81	2	15.75	15.70	6	25,743	0.02%
2021/02/03	57	15.97	13	15.86	15.80	44	25,738	0.17%
2021/02/02	11	16.23	221	16.13	16.20	-210	25,718	-0.82%	大賣/鉅額交易
2021/02/01	28.1	15.58	44	15.85	15.90	-15.9	25,574	-0.06%
2021/01/29	97	15.94	41	15.58	15.50	56	25,475	0.22%
2021/01/28	16.7	16.01	30	16.03	16.05	-13.3	25,412	-0.05%
2021/01/27	240	16.61	56	16.55	16.50	184	25,422	0.72%	大買/鉅額交易
2021/01/26	74	16.67	50	16.48	16.45	24	25,447	0.09%
2021/01/25	83.3	17.06	62	16.98	16.95	21.3	25,381	0.08%
2021/01/22	60.4	17.28	57	17.33	17.30	3.4	25,339	0.01%
2021/01/21	211.3	16.87	73	17.06	16.75	138.3	24,989	0.55%	大買/鉅額交易
2021/01/20	375	17.43	95.8	17.63	16.60	279.2	24,558	1.14%	大買/鉅額交易
2021/01/19	46	17.91	88.5	18.07	18.40	-42.5	23,282	-0.18%
2021/01/18	5	15.77	159	16.00	16.75	-154	22,232	-0.69%	大賣/鉅額交易
2021/01/15	29.3	16.41	26	16.41	16.30	3.3	22,298	0.01%
2021/01/14	5	16.90	12	16.88	16.85	-7	22,326	-0.03%
2021/01/13	4	16.94	13	16.96	16.80	-9	22,593	-0.04%
2021/01/12	29	17.05	12	17.19	16.45	17	22,486	0.08%
2021/01/11	29	17.02	15	17.03	17.20	14	22,233	0.06%
2021/01/08	12	16.65	7	16.70	16.60	5	22,116	0.02%
2021/01/07	5	16.39	2	16.38	16.50	3	22,150	0.01%
2021/01/06	10	16.64	15	16.48	16.40	-5	22,402	-0.02%
2021/01/05	12	16.93	27	16.78	17.00	-15	22,362	-0.07%
2021/01/04	63	16.47	21	16.53	16.70	42	23,348	0.18%
2020/12/31	19	17.15	18	16.97	17.00	1	24,338	0.00%
2020/12/30	16	17.58	6	17.72	17.50	10	24,317	0.04%
2020/12/29	11	17.75	15.3	17.74	17.60	-4.3	24,299	-0.02%
2020/12/28	38	17.90	57.6	17.82	18.15	-19.6	24,212	-0.08%
2020/12/25	3	17.45	5	17.38	17.30	-2	24,012	-0.01%
2020/12/24	19.8	17.46	1	17.50	17.25	18.8	24,580	0.08%
2020/12/23	25	17.60	10.4	17.63	17.55	14.6	24,708	0.06%
2020/12/22	32	17.92	18	17.77	17.10	14	24,496	0.06%
2020/12/21	22	17.82	29.3	17.41	17.95	-7.3	24,469	-0.03%
2020/12/18	25.3	17.85	4.2	17.90	17.80	21.1	24,663	0.09%
2020/12/17	6	18.28	10	18.20	18.30	-4	24,837	-0.02%
2020/12/16	4	18.11	32	18.00	18.10	-28	24,926	-0.11%
2020/12/15	2	17.55	8	17.53	17.20	-6	24,906	-0.02%
2020/12/14	2	17.98	13	17.89	17.90	-11	24,946	-0.04%
2020/12/11	26	17.56	60	16.95	17.35	-34	25,346	-0.13%
2020/12/10	67	17.80	61	17.88	17.60	6	25,770	0.02%
2020/12/09	47	19.58	37.5	19.50	19.50	9.5	26,092	0.04%
2020/12/08	225.2	20.47	136.4	20.55	20.80	88.8	25,833	0.34%	大買/大賣/
2020/12/07	122	20.31	98.2	20.35	20.65	23.8	24,665	0.10%	大買/
2020/12/04	114.6	18.07	291.4	18.49	18.80	-176.8	23,431	-0.75%	大買/大賣/鉅額交易
2020/12/03	335.2	16.85	370.5	16.73	17.10	-35.3	22,291	-0.16%	大買/大賣/
2020/12/02	318.3	15.60	162.3	15.68	16.00	156	21,137	0.74%	大買/大賣/鉅額交易
2020/12/01	70.1	14.88	72	14.77	14.95	-1.9	20,557	-0.01%
2020/11/30	142	14.53	38.1	14.60	14.60	103.9	20,137	0.52%	大買/鉅額交易
2020/11/27	27	13.72	75	13.74	13.85	-48	19,216	-0.25%
2020/11/26	21	13.39	66	13.45	13.55	-45	18,917	-0.24%
2020/11/25	52	13.36	204.9	13.35	13.45	-153	18,602	-0.82%	大賣/鉅額交易
2020/11/24	246.2	13.44	143	13.53	13.25	103.2	18,030	0.57%	大買/大賣/鉅額交易
2020/11/23	27	12.68	120.4	12.87	12.90	-93.4	15,856	-0.59%	大賣/
2020/11/20	34	11.68	34.6	11.64	11.75	-0.6	14,750	0.00%
2020/11/19	5	11.33	7	11.33	11.35	-2	14,571	-0.01%
2020/11/18	30	11.27	12.3	11.28	11.30	17.7	14,639	0.12%
2020/11/17	2	11.15	6.1	11.16	11.15	-4.1	14,669	-0.03%
2020/11/16	2.4	11.22	1	11.10	11.10	1.4	15,115	0.01%
2020/11/13	0.1	11.10	32	11.06	11.20	-31.9	15,210	-0.21%
2020/11/12	3.6	11.14	1	11.20	11.15	2.6	15,547	0.02%
2020/11/11	4	11.21	5	11.30	11.15	-1	15,895	-0.01%
2020/11/10	2	11.25	5.8	11.29	11.20	-3.8	15,948	-0.02%
2020/11/09	5	11.50	12	11.36	11.40	-7	15,935	-0.04%
2020/11/06	4	11.16	350	11.12	11.10	-346	15,924	-2.17%	大賣/鉅額交易
2020/11/05	8	11.30	20	11.30	11.30	-12	16,133	-0.07%
2020/11/04	4	11.41	14	11.44	11.45	-10	16,157	-0.06%
2020/11/03	4.2	11.29	15	11.30	11.30	-10.8	16,227	-0.07%
2020/11/02	8.3	11.07	33.5	11.06	11.10	-25.2	16,317	-0.15%
2020/10/30	43	11.39	47.1	11.27	11.20	-4.1	16,393	-0.03%
2020/10/29	19.6	11.72	10	11.74	11.70	9.6	16,375	0.06%
2020/10/28	31.6	11.95	58.7	11.92	11.85	-27	16,457	-0.16%
2020/10/27	5	12.14	0	0.00	12.30	5	16,375	0.03%
2020/10/26	2	12.43	15	12.36	12.30	-13	16,397	-0.08%
2020/10/23	13	12.60	3	12.55	12.40	10	16,383	0.06%
2020/10/22	4	12.68	19	12.44	12.80	-15	17,709	-0.08%
2020/10/21	78	12.48	30	12.55	12.45	48	17,697	0.27%
2020/10/20	5	12.15	6	12.20	12.15	-1	17,553	-0.01%
2020/10/19	26	12.29	45.6	12.36	12.25	-19.6	18,132	-0.11%
2020/10/16	10	12.20	53	12.25	12.20	-43	18,113	-0.24%
2020/10/15	15	12.46	17	12.46	12.45	-2	18,149	-0.01%
2020/10/14	37	12.60	22	12.78	12.60	15	17,999	0.08%
2020/10/13	166	12.49	12.9	12.48	12.45	153.1	17,783	0.86%	大買/鉅額交易
2020/10/12	278	12.77	51	12.83	12.85	227	17,691	1.28%	大買/鉅額交易
2020/10/08	54	12.25	76	12.56	12.80	-22	16,660	-0.13%
2020/10/07	28	11.75	2	11.80	11.65	26	15,596	0.17%
2020/10/06	10	11.54	5.1	11.50	11.55	4.9	15,445	0.03%
2020/10/05	64	11.72	35	11.69	11.60	29	15,510	0.19%
2020/09/30	4	11.59	11	11.64	11.70	-7	15,428	-0.05%
2020/09/29	45	11.73	7	11.75	11.70	38	15,331	0.25%
2020/09/28	17	10.90	24	11.17	11.30	-7	15,082	-0.05%
2020/09/25	23	10.53	5	10.29	10.30	18	15,003	0.12%
2020/09/24	17	11.20	5	11.04	11.05	12	15,028	0.08%
2020/09/23	14	11.32	45	11.31	11.20	-31	15,112	-0.21%
2020/09/22	26.5	12.96	34	12.97	12.95	-7.5	14,912	-0.05%
2020/09/21	48	13.17	21	13.06	13.05	27	14,723	0.18%
2020/09/18	2	13.30	4	13.30	13.30	-2	14,571	-0.01%
2020/09/17	7	13.33	7	13.25	13.35	0	14,499	0.00%
2020/09/16	36	13.86	34	13.86	13.40	2	14,458	0.01%
2020/09/15	85	13.90	68	13.81	13.60	17	14,093	0.12%
2020/09/14	40	13.45	125	13.62	13.95	-85	13,490	-0.63%	大賣/
2020/09/11	11	12.61	25	12.78	12.70	-14	12,634	-0.11%
2020/09/10	4	12.66	6	12.63	12.60	-2	12,501	-0.02%
2020/09/09	3	12.57	7	12.40	12.60	-4	12,495	-0.03%
2020/09/08	7	12.40	3	12.37	12.40	4	12,524	0.03%
2020/09/07	41	12.57	24	12.48	12.40	17	12,692	0.13%
2020/09/04	36	12.17	0	0.00	12.30	36	12,518	0.29%
2020/09/03	1	12.70	6	12.63	12.70	-5	12,598	-0.04%
2020/09/02	8	12.36	3	12.35	12.35	5	12,540	0.04%
2020/09/01	13	12.50	0	0.00	12.40	13	12,791	0.10%
2020/08/31	1	12.45	5.3	12.39	12.40	-4.3	12,804	-0.03%
2020/08/28	4	12.36	3	12.35	12.35	1	12,926	0.01%
2020/08/27	4	12.53	0	0.00	12.45	4	12,958	0.03%
2020/08/26	0	0.00	2	12.48	12.45	-2	13,041	-0.02%
2020/08/25	2	12.38	7.2	12.35	12.40	-5.2	13,082	-0.04%
2020/08/24	0	0.00	2	12.25	12.30	-2	13,164	-0.02%
2020/08/21	9	12.30	9	12.38	12.35	0	13,315	0.00%
2020/08/20	64	12.08	14	12.22	11.95	50	13,678	0.37%
2020/08/19	12	13.40	6.5	13.10	13.15	5.5	13,485	0.04%
2020/08/18	20	13.85	23	13.95	13.60	-3	13,783	-0.02%
2020/08/17	31	13.43	40	13.36	13.50	-9	14,643	-0.06%
2020/08/14	7	12.72	23	12.69	12.85	-16	15,164	-0.11%
2020/08/13	3	12.68	4	12.58	12.55	-1	15,327	-0.01%
2020/08/12	12	12.65	8	12.56	12.55	4	15,439	0.03%
2020/08/11	51	12.83	2	13.20	12.85	49	15,645	0.31%
2020/08/10	13	12.76	14	12.76	12.70	-1	15,571	-0.01%
2020/08/07	28.5	12.89	9.8	12.83	12.70	18.7	15,607	0.12%
2020/08/06	15	12.97	27	12.88	12.80	-12	15,558	-0.08%
2020/08/05	24	12.68	33.9	12.91	12.65	-9.9	15,573	-0.06%
2020/08/04	19	12.68	9	12.74	12.70	10	15,967	0.06%
2020/08/03	108	12.77	75	12.77	12.70	33	15,886	0.21%	大買/
2020/07/31	1	12.55	27	12.49	12.45	-26	15,792	-0.16%
2020/07/30	31	12.19	40	12.34	12.45	-9	15,953	-0.06%
2020/07/29	35	12.12	23	12.09	12.25	12	16,109	0.07%
2020/07/28	87	12.84	171	13.22	12.30	-84	16,093	-0.52%	大賣/
2020/07/27	45	12.38	15	12.22	12.10	30	14,859	0.20%
2020/07/24	32	12.30	33	11.97	11.90	-1	14,983	-0.01%
2020/07/23	25	12.52	57	12.38	12.45	-32	15,158	-0.21%
2020/07/22	12	11.91	2	11.95	11.85	10	14,855	0.07%
2020/07/21	22	11.74	22	11.62	11.85	0	15,361	0.00%
2020/07/20	16	11.37	6	11.35	11.40	10	15,784	0.06%
2020/07/17	14	11.70	48	11.61	11.65	-34	16,118	-0.21%
2020/07/16	13	11.94	2	11.80	12.05	11	16,755	0.07%
2020/07/15	15	11.94	11	11.69	11.70	4	16,935	0.02%
2020/07/14	13	12.24	8	12.05	12.00	5	17,270	0.03%
2020/07/13	6	12.23	2	12.25	12.15	4	17,607	0.02%
2020/07/10	22	12.18	29	12.23	12.20	-7	17,621	-0.04%
2020/07/09	1	13.15	8	13.16	12.90	-7	17,619	-0.04%
2020/07/08	3	13.07	3.5	13.07	13.05	-0.5	17,545	0.00%
2020/07/07	13	13.18	22	13.18	12.95	-9	17,497	-0.05%
2020/07/06	19	13.22	22	13.31	13.35	-3	17,123	-0.02%
2020/07/03	29	12.99	13	13.03	13.00	16	16,896	0.09%
2020/07/02	4	12.65	19	12.65	12.70	-15	16,861	-0.09%
2020/07/01	3	12.35	8	12.43	12.50	-5	16,738	-0.03%
2020/06/30	25	12.36	5	12.23	12.25	20	16,677	0.12%
2020/06/29	6	12.21	3	12.20	12.15	3	16,648	0.02%
2020/06/24	7	12.41	6	12.50	12.35	1	16,639	0.01%
2020/06/23	0	0.00	46	12.38	12.55	-46	16,686	-0.28%
2020/06/22	31	12.61	22	12.64	12.35	9	16,671	0.05%
2020/06/19	9	12.11	21	12.15	12.30	-12	16,686	-0.07%
2020/06/18	5	12.19	13	12.05	12.00	-8	16,792	-0.05%
2020/06/17	1	12.00	10	11.99	12.00	-9	16,781	-0.05%
2020/06/16	2	11.98	4	11.90	11.95	-2	16,721	-0.01%
2020/06/15	17	11.94	35	12.05	11.85	-18	16,769	-0.11%
2020/06/12	78	11.59	32	12.02	12.05	46	16,667	0.28%
2020/06/11	63	11.73	64	11.71	11.65	-1	16,465	-0.01%
2020/06/10	38	11.88	57	11.83	11.75	-19	16,346	-0.12%
2020/06/09	13	12.84	6	12.70	12.70	7	16,044	0.04%
2020/06/08	73	13.12	56	13.08	12.90	17	16,000	0.11%
2020/06/05	23	12.52	12	12.67	12.65	11	15,713	0.07%
2020/06/04	12	12.61	7	12.70	12.55	5	15,571	0.03%
2020/06/03	14	12.46	26.7	12.49	12.45	-12.7	15,464	-0.08%
2020/06/02	9	12.53	5	12.54	12.45	4	15,391	0.03%
2020/06/01	16	12.39	9	12.47	12.45	7	15,419	0.05%
2020/05/29	54	12.34	51	12.31	12.45	3	15,353	0.02%
2020/05/28	40	12.46	41	12.50	12.20	-1	15,195	-0.01%
2020/05/27	146	12.56	92.8	12.68	12.30	53.2	14,948	0.36%	大買/
2020/05/26	39	13.36	34	13.31	13.30	5	14,452	0.03%
2020/05/25	64	13.93	76	13.85	13.55	-12	14,151	-0.08%
2020/05/22	222	13.84	168	14.01	13.90	54	13,764	0.39%	大買/大賣/
2020/05/21	111	12.65	152.1	12.81	13.20	-41.1	12,518	-0.33%	大買/大賣/
2020/05/20	10	12.13	10	12.07	12.00	0	11,598	0.00%
2020/05/19	25	12.07	74.1	12.13	11.90	-49.1	11,337	-0.43%
2020/05/18	7	12.09	38	12.02	11.95	-31	11,161	-0.28%
2020/05/15	39	11.64	39	11.68	11.75	0	10,866	0.00%
2020/05/14	13	11.73	43	11.63	11.55	-30	10,661	-0.28%
2020/05/13	39	11.78	21	11.81	11.80	18	10,538	0.17%
2020/05/12	71	11.72	73	11.88	11.60	-2	10,400	-0.02%
2020/05/11	139	12.09	66	12.22	11.95	73	10,201	0.72%	大買/
2020/05/08	69	11.60	26	11.56	11.60	43	9,648	0.45%
2020/05/07	12	11.70	10	11.70	11.60	2	9,591	0.02%
2020/05/06	60	11.66	34	11.48	11.55	26	9,440	0.28%
2020/05/05	59	11.91	25	11.59	11.55	34	9,290	0.37%
2020/05/04	17	11.37	23	11.63	11.75	-6	9,010	-0.07%
2020/04/30	22	11.65	11	11.66	11.55	11	8,845	0.12%
2020/04/29	59.2	11.65	411	11.52	11.45	-351.8	8,535	-4.12%	大賣/鉅額交易
2020/04/28	9	11.92	55	12.06	11.70	-46	8,227	-0.56%
2020/04/27	140	11.89	125	11.85	11.80	15	7,914	0.19%	大買/大賣/
2020/04/24	88	11.80	163	11.92	11.70	-75	7,612	-0.99%	大賣/
2020/04/23	127	11.18	127	11.31	11.70	0	7,064	0.00%	大買/大賣/
2020/04/22	137	10.82	46	10.72	10.85	91	6,507	1.40%	大買/
2020/04/21	181	10.90	101	11.10	11.10	80	6,124	1.31%	大買/大賣/
2020/04/20	81	10.07	91	10.16	10.35	-10	5,379	-0.19%
2020/04/17	87	10.03	77	10.05	9.89	10	5,121	0.20%
2020/04/16	22	9.52	43	9.63	9.79	-21	4,686	-0.45%
2020/04/15	11	8.86	7	8.87	8.90	4	4,198	0.10%
2020/04/14	12	8.87	13	8.88	8.90	-1	4,148	-0.02%
2020/04/13	12	8.61	17	8.69	8.68	-5	4,029	-0.12%
2020/04/10	15	8.42	15	8.50	8.50	0	4,032	0.00%
2020/04/09	8	8.69	6	8.73	8.59	2	4,060	0.05%
2020/04/08	9	8.49	16	8.58	8.65	-7	4,089	-0.17%
2020/04/07	30	8.59	19	8.63	8.46	11	4,424	0.25%
2020/04/06	10	8.22	25	8.21	8.24	-15	4,315	-0.35%
2020/04/01	3	8.06	8	8.10	8.15	-5	4,253	-0.12%
2020/03/31	4	8.10	21	8.21	8.02	-17	4,208	-0.40%
2020/03/30	1	8.05	14	8.13	8.08	-13	4,136	-0.31%
2020/03/27	45	8.02	33	8.06	7.98	12	4,087	0.29%
2020/03/26	38	8.19	67	8.19	8.20	-29	4,081	-0.71%
2020/03/25	18	8.23	13	8.15	8.03	5	3,993	0.13%
2020/03/24	95	7.92	21	8.07	8.16	74	3,796	1.95%
2020/03/23	22	7.32	2	7.41	7.44	20	3,618	0.55%
2020/03/20	0	0.00	1	6.77	6.77	-1	3,555	-0.03%
2020/03/19	3	5.85	26	5.97	6.16	-23	3,595	-0.64%
2020/03/18	16	5.77	0	0.00	5.60	16	3,453	0.46%
2020/03/17	9	5.93	8	5.73	5.80	1	3,449	0.03%
2020/03/16	8	6.47	9	6.26	6.06	-1	3,430	-0.03%
2020/03/13	1	6.22	0	0.00	6.45	1	3,457	0.03%
2020/03/12	4	7.14	3	6.96	6.88	1	3,411	0.03%
2020/03/11	13	7.65	32	7.47	7.46	-19	3,399	-0.56%
2020/03/10	31	7.48	33	7.60	7.71	-2	3,538	-0.06%
2020/03/09	33	7.89	27	7.99	7.66	6	3,649	0.16%
2020/03/06	17	7.85	13	7.92	7.98	4	3,580	0.11%
2020/03/05	40	8.03	15	7.99	7.97	25	3,557	0.70%
2020/03/04	0	0.00	2	7.77	7.80	-2	3,387	-0.06%
2020/03/02	1	7.43	1	7.49	7.35	0	3,376	0.00%
2020/02/27	1	7.62	3	7.55	7.44	-2	3,375	-0.06%
2020/02/26	14	7.74	13	7.68	7.66	1	3,467	0.03%
2020/02/25	4	7.77	2	7.78	7.74	2	3,473	0.06%
2020/02/24	24	7.73	3	7.70	7.71	21	3,408	0.62%
2020/02/21	10	7.92	0	0.00	7.87	10	3,405	0.29%
2020/02/20	13	7.96	24	7.98	7.92	-11	3,413	-0.32%
2020/02/19	10	7.83	0	0.00	7.87	10	3,408	0.29%
2020/02/14	2.5	7.77	2	7.77	7.77	0.5	3,414	0.01%
2020/02/13	2	7.86	5	7.79	7.77	-3	3,424	-0.09%
2020/02/12	8	7.93	8	7.90	7.91	0	3,421	0.00%
2020/02/10	3	7.61	3	7.65	7.67	0	3,354	0.00%
2020/02/07	9	7.66	8	7.65	7.64	1	3,322	0.03%
2020/02/06	14.5	7.84	3	7.89	7.82	11.5	3,359	0.34%
2020/02/05	0	0.00	5	7.31	7.35	-5	3,268	-0.15%
2020/02/04	1	7.31	1	7.30	7.30	0	3,252	0.00%
2020/02/03	2	7.13	8	6.97	7.11	-6	3,238	-0.19%
2020/01/31	4	7.47	0	0.00	7.43	4	3,207	0.12%
2020/01/30	3	7.72	0	0.00	7.36	3	3,186	0.09%
2020/01/17	50	8.24	2	8.25	8.25	48	3,103	1.55%
2020/01/16	4	8.16	15	8.17	8.22	-11	3,171	-0.35%
2020/01/15	3	8.20	5	8.20	8.18	-2	3,160	-0.06%
2020/01/14	2	8.24	0	0.00	8.23	2	3,137	0.06%
2020/01/13	0	0.00	1	8.22	8.22	-1	3,111	-0.03%
2020/01/10	4	8.17	22	8.25	8.20	-18	3,133	-0.57%
2020/01/09	2	8.20	15	8.17	8.18	-13	3,107	-0.42%
2020/01/08	15	8.04	31	8.07	8.10	-16	3,112	-0.51%
2020/01/07	33	8.30	2	8.27	8.22	31	3,091	1.00%
2020/01/06	1	8.42	2	8.38	8.36	-1	3,059	-0.03%
2020/01/03	38	8.80	157	8.67	8.65	-119	2,999	-3.97%	大賣/鉅額交易
2020/01/02	69	9.08	21	9.05	9.03	48	2,890	1.66%
2019/12/31	250	9.15	110	9.20	9.13	140	2,791	5.02%	大買/大賣/鉅額交易
2019/12/30	3	8.76	21	8.71	8.73	-18	2,385	-0.75%
2019/12/27	0	0.00	1	8.46	8.46	-1	2,259	-0.04%
2019/12/26	1	8.52	0	0.00	8.44	1	2,247	0.04%
2019/12/24	0	0.00	5	8.55	8.51	-5	2,251	-0.22%
2019/12/23	6.6	8.80	4.8	8.70	8.59	1.8	2,375	0.07%
2019/12/20	0	0.00	4	8.54	8.52	-4	2,255	-0.18%
2019/12/19	0	0.00	26	8.49	8.54	-26	2,273	-1.14%
2019/12/18	52	8.56	7	8.54	8.44	45	2,281	1.97%
2019/12/17	7	8.46	5	8.47	8.47	2	2,251	0.09%
2019/12/16	20	8.38	1	8.35	8.38	19	2,194	0.87%
2019/12/13	1.4	8.24	1	8.35	8.24	0.4	2,158	0.02%
2019/12/12	0	0.00	4	8.32	8.31	-4	2,127	-0.19%
2019/12/11	2	8.25	0	0.00	8.25	2	2,093	0.10%
2019/12/10	0	0.00	1	8.27	8.33	-1	2,085	-0.05%
2019/12/09	0	0.00	2	8.29	8.23	-2	2,042	-0.10%
2019/12/06	9.8	8.26	13	8.28	8.20	-3.2	2,053	-0.16%
2019/12/05	17	8.45	16	8.40	8.35	1	2,045	0.05%
2019/12/04	13	8.27	20	8.34	8.39	-7	2,231	-0.31%
2019/12/03	3	8.17	2	8.12	8.10	1	2,103	0.05%
2019/12/02	5	8.15	0	0.00	8.11	5	2,111	0.24%
2019/11/29	5	8.14	1	8.09	8.11	4	2,122	0.19%
2019/11/28	3.2	8.19	1	8.22	8.15	2.2	2,113	0.10%
2019/11/27	0	0.00	22	8.11	8.20	-22	2,123	-1.04%
2019/11/26	15	8.14	3	8.10	8.08	12	2,090	0.57%
2019/11/25	19	8.24	10	8.18	8.12	9	2,077	0.43%
2019/11/21	5	7.95	0	0.00	7.95	5	1,942	0.26%
2019/11/20	1	7.95	3	7.97	8.02	-2	1,942	-0.10%
2019/11/19	2	8.01	2	8.00	8.00	0	1,949	0.00%
2019/11/12	0.5	7.97	0	0.00	7.97	0.5	2,043	0.02%
2019/11/11	0	0.00	5	8.03	8.01	-5	2,032	-0.25%
2019/11/08	0.5	8.12	3	8.22	8.17	-2.5	2,009	-0.12%
2019/11/07	1	8.23	3	8.21	8.21	-2	2,010	-0.10%
2019/11/06	1	8.15	0	0.00	8.20	1	2,011	0.05%
2019/11/05	4	8.31	2	8.32	8.19	2	2,005	0.10%
2019/11/04	1	8.14	2	8.28	8.19	-1	1,946	-0.05%
2019/10/31	1	8.17	0	0.00	8.13	1	1,949	0.05%
2019/10/28	3	8.28	3	8.25	8.25	0	1,970	0.00%
2019/10/25	6	8.34	4	8.29	8.29	2	1,967	0.10%
2019/10/24	2	8.36	3	8.42	8.31	-1	1,960	-0.05%
2019/10/23	1	8.22	1	8.31	8.25	0	1,908	0.00%
2019/10/22	2	8.25	3	8.31	8.27	-1.1	1,947	-0.05%
2019/10/21	1.5	8.27	0	0.00	8.28	1.5	1,966	0.08%
2019/10/17	5.6	8.37	5	8.30	8.31	0.6	2,144	0.03%
2019/10/16	0	0.00	4	8.35	8.34	-4	2,152	-0.19%
2019/10/15	2	8.26	0	0.00	8.21	2	2,130	0.09%
2019/10/14	2	8.25	7	8.20	8.16	-5	2,115	-0.24%
2019/10/04	2	8.15	8	8.17	8.13	-6	2,152	-0.28%
2019/10/03	0.1	8.10	0	0.00	8.12	0.1	2,156	0.00%
2019/10/02	0.9	8.08	8	8.13	8.12	-7.1	2,160	-0.33%
2019/09/27	7	8.22	8	8.16	8.13	-1	2,165	-0.05%
2019/09/26	16	8.56	19	8.60	8.37	-3	2,132	-0.14%
2019/09/24	20	8.43	0	0.00	8.42	20	1,987	1.01%
2019/09/23	1	8.40	1.3	8.38	8.35	-0.3	1,988	-0.01%
2019/09/20	0	0.00	3.1	8.29	8.37	-3.1	1,989	-0.15%
2019/09/18	1	8.12	1	8.20	8.12	0	1,924	0.00%
2019/09/17	0.3	8.10	15	8.15	8.13	-14.7	1,916	-0.77%
2019/09/16	0.7	8.11	5	8.18	8.16	-4.3	1,928	-0.22%
2019/09/12	1	8.25	0	0.00	8.23	1	1,936	0.05%
2019/09/11	0	0.00	4	8.23	8.25	-4	1,934	-0.21%
2019/09/10	1	8.10	1	8.30	8.16	0	1,922	0.00%
2019/09/09	1.9	8.25	0	0.00	8.23	1.9	1,891	0.10%
2019/09/06	4	8.44	10	8.40	8.41	-6	1,872	-0.32%
2019/09/04	0.1	8.07	0	0.00	8.12	0.1	1,520	0.01%
2019/09/02	0	0.00	10	8.04	8.05	-10	1,489	-0.67%
2019/08/30	0	0.00	28	8.03	8.00	-28	1,487	-1.88%
2019/08/28	0	0.00	2	7.95	7.84	-2	1,482	-0.13%
2019/08/26	1	7.88	3	7.90	7.88	-2	1,484	-0.13%
2019/08/23	2	8.11	2	8.15	8.05	0	1,485	0.00%
2019/08/22	1	8.11	30	8.15	8.06	-29	1,480	-1.96%
2019/08/21	0	0.00	1	8.18	8.15	-1	1,472	-0.07%
2019/08/20	41	8.25	7	8.18	8.15	34	1,468	2.32%
2019/08/19	3	8.03	25	7.98	8.16	-22	1,437	-1.53%
2019/08/15	0	0.00	30	7.70	7.70	-30	1,396	-2.15%
2019/08/14	0.6	7.81	0	0.00	7.84	0.6	1,394	0.04%
2019/08/12	0	0.00	35	7.90	7.91	-35	1,425	-2.46%
2019/08/08	21	7.97	0	0.00	7.95	21	1,428	1.47%
2019/08/07	20	7.93	20	7.85	7.85	0	1,428	0.00%
2019/08/06	31	7.70	30	7.84	7.91	1	1,441	0.07%
2019/08/05	4	8.02	8	7.94	7.91	-4	1,473	-0.27%
2019/08/02	6	8.17	0	0.00	8.14	6	1,482	0.40%
2019/08/01	1	8.31	8	8.33	8.29	-7	1,502	-0.47%
2019/07/31	0	0.00	40	8.31	8.37	-40	1,528	-2.62%
2019/07/30	2	8.39	10	8.38	8.35	-8	1,520	-0.53%
2019/07/29	21	8.50	3	8.51	8.50	18	1,546	1.16%
2019/07/26	2	8.58	3	8.51	8.51	-1	1,565	-0.06%
2019/07/25	4	8.67	12	8.69	8.58	-8	1,591	-0.50%
2019/07/24	5	8.48	6	8.56	8.55	-1	1,586	-0.06%
2019/07/23	24	8.37	18	8.41	8.38	6	1,575	0.38%
2019/07/22	44	8.62	15	8.47	8.47	29	1,632	1.78%
2019/07/19	32	8.61	23	8.60	8.57	9	1,792	0.50%
2019/07/18	0	0.00	10	8.09	8.10	-10	1,708	-0.59%
2019/07/17	0.9	8.14	3	8.18	8.17	-2.1	1,953	-0.11%
2019/07/16	4.1	8.29	1	8.33	8.21	3.1	2,065	0.15%
2019/07/15	6	8.23	0	0.00	8.22	6	2,159	0.28%
2019/07/12	6	8.23	10	8.28	8.28	-4	2,198	-0.18%
2019/07/10	0	0.00	2	8.21	8.25	-2	2,245	-0.09%
2019/07/09	1	8.10	5	8.16	8.15	-4	2,247	-0.18%
2019/07/08	1	8.15	0.9	8.01	8.06	0.1	2,268	0.00%
2019/07/04	2	8.15	2	8.24	8.14	0	2,338	0.00%
2019/07/03	8	8.15	1	8.13	8.13	7	2,391	0.29%
2019/07/02	0	0.00	8	8.20	8.21	-8	2,555	-0.31%
2019/06/28	52	8.19	2	8.15	8.12	50	2,785	1.80%
2019/06/27	5	8.22	7	8.21	8.21	-2	2,765	-0.07%
2019/06/26	1	8.01	1	8.05	8.02	0	2,737	0.00%
2019/06/25	7	8.06	1	8.16	8.02	6	2,749	0.22%
2019/06/24	0.8	8.01	0	0.00	8.04	0.8	2,781	0.03%
2019/06/21	5	8.14	1	8.06	8.03	4	2,790	0.14%
2019/06/20	1	8.04	1	8.09	8.09	0	2,795	0.00%
2019/06/19	0	0.00	1	8.01	7.99	-1	2,827	-0.04%
2019/06/17	1	7.98	3	7.97	7.97	-2	2,843	-0.07%
2019/06/14	2	8.02	3	8.10	8.02	-1	2,856	-0.04%
2019/06/12	1	8.04	1	8.01	8.04	0	2,910	0.00%
2019/06/11	0	0.00	1	7.98	7.93	-1	2,919	-0.03%
2019/06/06	1	8.00	1	7.94	7.95	0	2,961	0.00%
2019/06/05	0	0.00	1	8.04	8.04	-1	2,968	-0.03%
2019/06/04	0	0.00	2	8.05	8.00	-2	2,991	-0.07%
2019/06/03	2	7.97	2	8.05	8.00	0	2,992	0.00%
2019/05/31	1	8.09	8	8.09	8.07	-7	3,021	-0.23%
2019/05/30	0	0.00	1	8.09	8.08	-1	3,019	-0.03%
2019/05/29	1	7.95	0	0.00	7.98	1	3,020	0.03%
2019/05/27	9	8.09	0	0.00	8.06	9	3,042	0.30%
2019/05/24	32	8.02	1	8.33	8.02	31	3,068	1.01%
2019/05/23	0.5	7.77	0	0.00	7.81	0.5	3,038	0.02%
2019/05/22	18	7.84	0	0.00	7.81	18	3,048	0.59%
2019/05/21	0	0.00	11	7.81	7.93	-11	3,065	-0.36%
2019/05/20	3	7.65	3.5	7.63	7.63	-0.5	3,071	-0.02%
2019/05/17	1	7.81	0	0.00	7.75	1	3,070	0.03%
2019/05/16	1	8.06	7	8.10	7.98	-6	3,068	-0.20%
2019/05/15	0	0.00	24	8.15	8.15	-24	3,113	-0.77%
2019/05/13	1	8.01	1	8.10	7.98	0	3,551	0.00%
2019/05/10	0	0.00	15	8.23	8.16	-15	3,519	-0.43%
2019/05/08	0.5	8.50	10	8.58	8.55	-9.5	3,480	-0.27%
2019/05/06	2	8.73	10	8.68	8.66	-8	3,474	-0.23%
2019/05/03	2	8.80	0	0.00	8.94	2	3,441	0.06%
2019/04/30	0	0.00	10	8.85	8.84	-10	3,425	-0.29%
2019/04/29	10	8.88	0	0.00	8.89	10	3,476	0.29%
2019/04/26	2	9.05	30	9.10	9.04	-28	3,441	-0.81%
2019/04/25	72	9.47	10	9.49	9.31	62	3,367	1.84%
2019/04/24	12	9.16	0	0.00	9.12	12	3,153	0.38%
2019/04/23	20	9.29	28	9.36	9.28	-8	3,076	-0.26%
2019/04/22	10	9.14	29	9.11	9.20	-19	2,828	-0.67%
2019/04/19	10	8.93	0	0.00	9.18	10	2,760	0.36%
2019/04/18	0	8.63	0	0.00	8.68	0	2,655	0.00%
2019/04/17	5	8.85	0	0.00	8.91	5	2,612	0.19%
2019/04/15	0	0.00	4	8.72	8.75	-4	2,591	-0.15%
2019/04/12	6	8.68	0	0.00	8.66	6	2,588	0.23%
2019/04/11	0	0.00	10	8.80	8.78	-10	2,573	-0.39%
2019/04/09	19	8.97	0	0.00	8.85	19	2,561	0.74%
2019/04/08	41	8.93	22	8.91	8.90	19	2,534	0.75%
2019/04/03	33	8.66	2	8.57	8.73	31	2,414	1.28%
2019/04/02	0	0.00	1	8.21	8.14	-1	2,255	-0.04%
2019/04/01	1	8.05	1	8.08	8.02	0	2,216	0.00%
2019/03/29	0	0.00	3	8.09	8.03	-3	2,192	-0.14%
2019/03/28	0	0.00	2	8.07	8.07	-2	2,183	-0.09%
2019/03/22	1	8.39	10	8.40	8.30	-9	2,171	-0.41%
2019/03/20	2	8.52	1	8.47	8.46	1	2,146	0.05%
2019/03/19	0	0.00	4	8.59	8.54	-4	2,184	-0.18%
2019/03/18	1	8.37	1	8.47	8.47	0	2,187	0.00%
2019/03/15	1	8.47	0	0.00	8.31	1	2,199	0.05%
2019/03/13	3	8.72	3	8.61	8.61	0	2,245	0.00%
2019/03/11	0	0.00	1	8.70	8.70	-1	2,387	-0.04%
2019/03/07	1	8.85	0	0.00	8.84	1	2,446	0.04%
2019/03/06	0	0.00	1	8.98	8.93	-1	2,451	-0.04%
2019/03/05	0	0.00	1	8.88	8.83	-1	2,476	-0.04%
2019/03/04	0	0.00	2	8.88	8.86	-2	2,486	-0.08%
2019/02/27	0	0.00	5	8.88	8.86	-5	2,519	-0.20%
2019/02/26	0	0.00	0	8.90	8.91	0	2,539	0.00%
2019/02/25	1	9.01	1	9.03	9.01	0	2,581	0.00%
2019/02/20	0	0.00	2	9.00	8.99	-2	2,586	-0.08%
2019/02/19	12	8.98	2	9.00	8.96	10	2,610	0.38%
2019/02/15	5	8.90	0	0.00	8.88	5	2,702	0.18%
2019/02/14	2	9.00	0	0.00	8.98	2	2,707	0.07%
2019/02/13	21	9.11	4	9.17	8.99	17	2,722	0.62%
2019/02/12	0	0.00	3	8.96	8.96	-3	2,300	-0.13%
2019/02/11	2	8.77	0	0.00	8.75	2	2,336	0.09%
2019/01/30	10	8.88	1	8.85	8.85	9	2,344	0.38%
2019/01/29	1	9.00	1	9.00	8.96	0	2,356	0.00%
2019/01/28	1	9.04	0	0.00	9.02	1	2,388	0.04%
2019/01/25	2	9.05	3	9.18	9.04	-1	2,433	-0.04%
2019/01/24	1	9.01	1	9.05	9.00	0	2,437	0.00%
2019/01/23	6	9.01	0	0.00	9.01	6	2,459	0.24%
2019/01/22	1	9.02	2	9.16	9.03	-1	2,476	-0.04%
2019/01/21	8	9.03	2	9.18	9.00	6	2,467	0.24%
2019/01/17	1	8.89	0	0.00	8.90	1	2,529	0.04%
2019/01/15	0	0.00	3	9.00	8.98	-3	2,561	-0.12%
2019/01/11	2	8.88	0	0.00	8.90	2	2,626	0.08%
2019/01/10	0	0.00	200	9.18	9.13	-200	2,582	-7.75%	大賣/鉅額交易
2019/01/09	1	9.32	0	0.00	9.24	1	2,585	0.04%
2019/01/08	0	0.00	100	9.30	9.24	-100	2,600	-3.85%
2019/01/04	1	9.06	1	9.24	9.33	0	2,633	0.00%
2019/01/03	6	9.44	1	9.47	9.20	5	2,662	0.19%
2019/01/02	2	9.45	0	0.00	9.45	2	2,692	0.07%
2018/12/28	1	9.24	2	9.36	9.36	-1	2,691	-0.04%
2018/12/26	10	9.18	4	9.25	9.30	6	2,697	0.22%
2018/12/25	1	9.00	2	9.05	9.10	-1	2,670	-0.04%
2018/12/24	1	8.94	2	8.88	8.90	-1	2,688	-0.04%
2018/12/21	2	8.75	0	0.00	8.76	2	2,739	0.07%
2018/12/20	7	8.82	1	8.90	8.79	6	2,768	0.22%
2018/12/19	4	9.06	2	9.16	9.02	2	2,836	0.07%
2018/12/18	1	9.05	4	9.11	9.09	-3	2,887	-0.10%
2018/12/17	7	9.09	0	0.00	9.07	7	2,880	0.24%
2018/12/13	1	9.45	0	0.00	9.39	1	2,880	0.03%
2018/12/12	4	9.40	2	9.48	9.46	2	2,882	0.07%
2018/12/11	0	0.00	2	9.23	9.25	-2	2,848	-0.07%
2018/12/10	2	9.06	0	0.00	9.03	2	2,865	0.07%
2018/12/07	1	9.19	1	9.20	9.20	0	2,849	0.00%
2018/12/06	3	9.08	2	9.17	9.06	1	2,829	0.04%
2018/12/05	4	9.51	6	9.44	9.51	-2	2,796	-0.07%
2018/12/04	1	9.15	9	9.16	9.20	-8	2,686	-0.30%
2018/12/03	1	9.25	0	0.00	9.16	1	2,735	0.04%
2018/11/30	2	9.17	0	0.00	9.06	2	2,722	0.07%
2018/11/29	0	0.00	2	9.13	9.14	-2	2,685	-0.07%
2018/11/28	3	9.04	3	9.09	9.02	0	2,681	0.00%
2018/11/27	1	8.99	0	0.00	8.99	1	2,667	0.04%
2018/11/26	0	0.00	2	9.06	8.84	-2	2,676	-0.07%
2018/11/23	0	0.00	1	8.76	8.80	-1	2,667	-0.04%
2018/11/22	2	8.81	1	8.99	8.67	1	2,667	0.04%
2018/11/21	3	8.62	2	8.69	8.73	1	2,689	0.04%
2018/11/20	1	8.52	5	8.50	8.49	-4	2,723	-0.15%
2018/11/19	0	0.00	4	8.61	8.65	-4	2,738	-0.15%
2018/11/16	3	8.80	2	8.64	8.57	1	2,843	0.04%
2018/11/15	6	8.65	7	8.70	8.72	-1	2,856	-0.04%
2018/11/14	6	8.40	1	8.47	8.30	5	2,860	0.17%
2018/11/13	1	8.17	1	8.24	8.32	0	2,898	0.00%
2018/11/12	3	8.28	2	8.18	8.29	1	2,949	0.03%
2018/11/09	0	0.00	1	7.97	7.97	-1	2,962	-0.03%
2018/11/06	1	7.52	3	7.53	7.48	-2	3,159	-0.06%
2018/11/05	2	7.48	0	0.00	7.42	2	3,228	0.06%
2018/11/02	0	0.00	1	7.75	7.74	-1	3,324	-0.03%
2018/11/01	0	0.00	1	7.39	7.77	-1	3,397	-0.03%
2018/10/31	1	7.25	1	7.22	7.30	0	3,407	0.00%
2018/10/30	1	6.98	1	7.02	7.00	0	3,451	0.00%
2018/10/29	1	6.91	1	6.96	6.92	0	3,531	0.00%
2018/10/26	1	6.98	2	6.96	6.90	-1	3,630	-0.03%
2018/10/25	2	7.36	5	7.20	7.12	-3	3,613	-0.08%
2018/10/23	0	0.00	1	8.15	7.95	-1	3,702	-0.03%
2018/10/22	4	8.22	2	8.29	8.12	2	3,734	0.05%
2018/10/19	2	8.23	9	8.28	8.28	-7	3,803	-0.18%
2018/10/18	0	0.00	1	8.19	8.19	-1	3,849	-0.03%
2018/10/17	1	8.27	1	8.33	8.17	0	4,043	0.00%
2018/10/16	7	8.21	4	8.28	8.13	3	4,233	0.07%
2018/10/15	2	8.15	0	0.00	8.15	2	5,018	0.04%
2018/10/12	1	7.67	1	8.10	8.21	0	5,755	0.00%
2018/10/11	3	8.18	0	0.00	8.14	3	5,852	0.05%
2018/10/09	6	9.15	0	0.00	9.04	6	5,846	0.10%
2018/10/08	2	9.24	1	9.40	9.23	1	5,853	0.02%
2018/10/05	5	9.53	0	0.00	9.35	5	5,874	0.09%
2018/10/04	8	9.87	12	9.88	9.75	-4	5,910	-0.07%
2018/10/03	14	9.97	0	0.00	9.90	14	5,988	0.23%
2018/10/02	0	0.00	10	10.28	10.10	-10	6,140	-0.16%
2018/10/01	0	0.00	4	10.10	10.10	-4	6,180	-0.06%
2018/09/28	4	10.08	8	10.00	10.05	-4	6,336	-0.06%
2018/09/27	10	10.10	1	10.20	10.00	9	6,456	0.14%
2018/09/26	21	10.14	10	10.13	10.15	11	6,634	0.17%
2018/09/25	2	9.51	2	9.81	9.90	0	6,787	0.00%
2018/09/20	1	9.46	0	0.00	9.35	1	7,677	0.01%
2018/09/19	0	0.00	0	9.40	9.44	0	7,767	0.00%
2018/09/17	2	9.68	0	0.00	9.56	2	8,151	0.02%
2018/09/13	44	9.32	47	9.43	9.38	-3	8,852	-0.03%
2018/09/12	3	9.24	11	9.29	9.30	-8	9,175	-0.09%
2018/09/11	20	9.32	20	9.46	9.52	0	9,697	0.00%
2018/09/10	6	9.31	0	0.00	9.15	6	9,924	0.06%
2018/09/07	14	9.77	20	9.61	9.61	-6	10,225	-0.06%
2018/09/05	10	10.35	1	10.35	10.20	9	11,567	0.08%
2018/09/04	1	10.30	0	0.00	10.30	1	12,087	0.01%
2018/09/03	6	10.31	20	10.50	10.25	-14	12,685	-0.11%
2018/08/31	0	0.00	2	10.35	10.55	-2	13,900	-0.01%
2018/08/30	102	10.50	0	10.35	10.40	102	14,750	0.69%	大買/鉅額交易
2018/08/29	0.1	10.40	1	10.55	10.50	-0.9	16,025	-0.01%
2018/08/28	1	10.50	5	10.60	10.60	-4	16,376	-0.02%
2018/08/27	0	0.00	1	10.50	10.50	-1	16,465	-0.01%
2018/08/24	0	0.00	2	10.20	10.20	-2	17,054	-0.01%
2018/08/23	2	10.33	12	10.41	10.30	-10	17,378	-0.06%
2018/08/22	0	0.00	2	10.35	10.30	-2	17,500	-0.01%
2018/08/20	1	10.05	3	10.00	10.30	-2	17,550	-0.01%
2018/08/17	1	10.05	0	0.00	9.99	1	17,501	0.01%
2018/08/16	6	10.13	8	10.01	10.20	-2	17,432	-0.01%
2018/08/15	2	10.15	0	0.00	10.00	2	17,400	0.01%
2018/08/14	26	10.57	30	10.35	10.40	-4	17,369	-0.02%
2018/08/13	6	10.49	13	10.17	10.30	-7	17,346	-0.04%
2018/08/10	16	11.26	1	11.35	11.05	15	17,232	0.09%
2018/08/09	4	11.49	0	0.00	11.25	4	17,162	0.02%
2018/08/08	200	11.79	4	11.86	11.75	196	17,058	1.15%	大買/鉅額交易
2018/08/07	1	11.65	3	11.60	11.65	-2	16,960	-0.01%
2018/08/06	1	11.85	1	11.75	11.70	0	16,955	0.00%
2018/08/03	4	11.90	2	11.83	11.95	2	16,923	0.01%
2018/08/02	23	11.74	0	0.00	11.50	23	16,835	0.14%
2018/08/01	1	12.20	2	12.28	12.25	-1	16,735	-0.01%
2018/07/31	1	12.10	2	12.20	12.15	-1	16,709	-0.01%
2018/07/30	9	12.21	6	12.29	12.15	3	16,774	0.02%
2018/07/27	9	12.44	23	12.42	12.40	-14	16,647	-0.08%
2018/07/26	7	12.54	0	0.00	12.45	7	16,608	0.04%
2018/07/25	4	12.88	0	0.00	12.85	4	16,582	0.02%
2018/07/24	4	12.50	10	12.74	13.05	-6	16,509	-0.04%
2018/07/23	31	12.52	0	0.00	12.45	31	16,330	0.19%
2018/07/20	24	13.36	28	13.53	13.10	-4	16,155	-0.02%
2018/07/19	18	12.42	50	12.54	13.00	-32	15,369	-0.21%
2018/07/18	24.8	11.84	6	11.73	12.00	18.8	14,633	0.13%
2018/07/17	1	11.40	2	11.45	11.30	-1	14,501	-0.01%
2018/07/16	1	11.45	1	11.55	11.45	0	14,463	0.00%
2018/07/13	3	11.48	0	0.00	11.40	3	14,436	0.02%
2018/07/12	301	11.49	7	11.46	11.50	294	14,396	2.04%	大買/鉅額交易
2018/07/11	6	11.22	0	0.00	11.15	6	14,366	0.04%
2018/07/10	5	11.24	13	11.43	11.45	-8	14,312	-0.06%
2018/07/09	10	11.30	10	11.07	11.10	0	14,157	0.00%
2018/07/06	16	11.18	19	11.03	11.20	-3	14,090	-0.02%
2018/07/05	35	11.86	4	11.71	11.50	31	14,044	0.22%
2018/07/04	7	11.84	16	11.88	11.85	-9	13,906	-0.06%
2018/07/03	10	11.99	11	12.12	11.90	-1	13,729	-0.01%
2018/07/02	56	12.99	10	12.81	12.70	46	13,515	0.34%
2018/06/29	1	12.80	8	12.80	12.80	-7	12,993	-0.05%
2018/06/28	51	11.74	60	11.81	11.65	-9	12,610	-0.07%
2018/06/27	15	12.04	10	11.98	11.70	5	12,541	0.04%
2018/06/26	86	11.94	90	12.08	12.00	-4	12,418	-0.03%
2018/06/25	86	12.51	108	12.26	11.90	-22	12,183	-0.18%	大賣/
2018/06/22	75	13.14	78	13.35	12.90	-3	11,922	-0.03%
2018/06/21	62	13.45	67	13.54	13.15	-5	11,578	-0.04%
2018/06/20	74	13.85	103	13.78	13.50	-29	11,318	-0.26%	大賣/
2018/06/19	70.1	13.65	64	13.69	13.45	6.1	10,836	0.06%
2018/06/15	80	13.62	72.1	13.77	13.85	7.9	10,719	0.07%
2018/06/14	92	14.34	154.2	14.00	13.55	-62.2	10,476	-0.59%	大賣/
2018/06/13	108	14.63	90	14.74	14.50	18	9,958	0.18%	大買/
2018/06/12	102	14.21	96	14.27	13.90	6	9,156	0.07%	大買/
2018/06/11	74	13.88	131	13.97	13.90	-57	8,799	-0.65%	大賣/
2018/06/08	124	13.81	155.8	13.92	13.60	-31.8	8,242	-0.39%	大買/大賣/
2018/06/07	36	12.78	27.1	13.20	13.30	8.9	7,087	0.13%
2018/06/06	83	11.78	12	11.83	12.10	71	6,550	1.08%
2018/06/05	37	11.23	18	11.23	11.00	19	5,375	0.35%
2018/06/04	0	0.00	10	10.48	10.65	-10	5,547	-0.18%
2018/06/01	24	11.14	19	11.35	10.65	5	6,029	0.08%
2018/05/31	7	10.27	110	10.17	10.55	-103	5,436	-1.89%	大賣/鉅額交易
2018/05/30	16	10.03	18	9.97	9.94	-2	5,182	-0.04%
2018/05/29	2	9.52	16	9.47	9.63	-14	5,035	-0.28%
2018/05/25	14.5	9.25	20	9.32	9.22	-5.5	5,059	-0.11%
2018/05/24	21	9.18	10	9.25	9.29	11	5,217	0.21%
2018/05/23	15	9.27	11	9.35	9.17	4	5,338	0.07%
2018/05/22	7	9.26	1	9.24	9.33	6	5,404	0.11%
2018/05/18	0	0.00	10	9.01	8.99	-10	5,436	-0.18%
2018/05/17	0	0.00	3	9.05	9.00	-3	5,483	-0.05%
2018/05/16	10	8.87	10	8.92	8.96	0	5,523	0.00%
2018/05/15	1	8.94	3	8.98	8.95	-2	5,589	-0.04%
2018/05/14	1	9.06	15	9.01	8.93	-14	5,765	-0.24%
2018/05/11	3	8.89	10	8.95	8.94	-7	5,796	-0.12%
2018/05/10	1	8.84	1	8.84	8.81	0	5,878	0.00%
2018/05/09	10	8.86	3	8.95	8.81	7	6,151	0.11%
2018/05/08	1	8.88	0	0.00	8.89	1	6,412	0.02%
2018/05/07	21	8.91	12	9.01	8.86	9	7,109	0.13%
2018/05/04	3	8.79	0	0.00	8.79	3	7,785	0.04%
2018/05/03	1	8.70	1	8.70	8.79	0	8,315	0.00%
2018/05/02	13	8.82	0	0.00	8.85	13	8,500	0.15%
2018/04/26	10	8.47	0	0.00	8.28	10	8,576	0.12%
2018/04/24	5	8.55	1	8.55	8.41	4	8,593	0.05%
2018/04/23	2	8.70	0	0.00	8.68	2	8,600	0.02%
2018/04/19	3	8.91	4	8.94	8.89	-1	8,629	-0.01%
2018/04/18	8	8.91	2	8.88	8.83	6	8,667	0.07%
2018/04/17	0	0.00	5	9.10	8.79	-5	8,677	-0.06%
2018/04/16	1	9.09	0	0.00	9.09	1	8,647	0.01%
2018/04/13	0	0.00	5	9.23	9.15	-5	8,663	-0.06%
2018/04/12	1	9.32	1	9.28	9.17	0	8,837	0.00%
2018/04/11	11	9.48	11	9.42	9.31	0	8,965	0.00%
2018/04/03	3	9.53	0	0.00	9.46	3	8,884	0.03%
2018/03/31	0	9.60	12	9.71	9.61	-12	8,856	-0.14%
2018/03/30	2	9.85	2	9.85	9.75	0	8,842	0.00%
2018/03/29	0	0.00	1	9.83	9.83	-1	8,845	-0.01%
2018/03/28	0	0.00	1	9.97	9.79	-1	8,847	-0.01%
2018/03/27	1	9.85	0	0.00	9.85	1	8,845	0.01%
2018/03/26	0	0.00	3	9.76	9.74	-3	8,798	-0.03%
2018/03/23	10	9.58	38	9.53	9.50	-28	8,849	-0.32%
2018/03/22	7	10.01	1	10.10	9.86	6	8,901	0.07%
2018/03/21	11	10.20	11	10.00	10.00	0	8,875	0.00%
2018/03/20	1	9.93	1	9.90	9.90	0	8,769	0.00%
2018/03/19	9	10.05	50	10.10	10.05	-41	8,718	-0.47%
2018/03/16	6.5	10.11	6.9	10.14	10.15	-0.4	8,684	0.00%
2018/03/15	123.5	10.25	2	10.43	10.20	121.5	8,653	1.40%	大買/鉅額交易
2018/03/14	8	10.10	53	10.10	10.15	-45	8,497	-0.53%
2018/03/13	3	10.30	2	10.25	10.15	1	8,474	0.01%
2018/03/12	60	10.08	6	10.43	10.30	54	8,410	0.64%
2018/03/09	3	9.90	47	9.85	9.92	-44	8,149	-0.54%
2018/03/08	11	10.23	27	10.25	10.05	-16	8,080	-0.20%
2018/03/07	13	10.02	17	10.04	10.15	-4	7,635	-0.05%
2018/03/06	13	9.46	276	9.32	9.27	-263	7,659	-3.43%	大賣/鉅額交易
2018/03/05	119	9.52	246	9.48	9.31	-127	7,890	-1.61%	大買/大賣/鉅額交易
2018/03/02	10	9.44	2	9.45	9.40	8	7,816	0.10%
2018/03/01	0	0.00	12	9.27	9.55	-12	7,760	-0.15%
2018/02/27	0.5	9.08	1	9.18	9.08	-0.5	7,820	-0.01%
2018/02/26	6	9.29	3	9.14	9.12	3	7,850	0.04%
2018/02/23	3.5	9.15	11	9.20	9.21	-7.5	7,688	-0.10%
2018/02/22	302	8.79	1	8.93	8.97	301	7,626	3.95%	大買/鉅額交易
2018/02/21	217	8.50	1	8.45	8.52	216	7,640	2.83%	大買/鉅額交易
2018/02/12	2	8.14	3	8.18	8.21	-1	7,613	-0.01%
2018/02/09	8	8.14	4	8.08	8.30	4	7,568	0.05%
2018/02/08	5	8.48	0	0.00	8.45	5	7,520	0.07%
2018/02/07	3	8.83	1	8.86	8.64	2	7,487	0.03%
2018/02/06	3	8.48	3	8.50	8.51	0	7,579	0.00%
2018/02/05	3	9.17	30	9.12	9.31	-27	7,563	-0.36%
2018/02/02	9.1	9.74	76.5	9.80	9.61	-67.4	7,551	-0.89%
2018/02/01	27	10.00	14	10.14	9.85	13	7,617	0.17%
2018/01/31	66	10.17	7	10.13	10.10	59	7,394	0.80%
2018/01/30	28	10.75	21	10.75	10.40	7	7,169	0.10%
2018/01/29	82	10.67	45	11.01	11.05	37	6,499	0.57%
2018/01/26	5.2	9.80	21	9.89	10.05	-15.8	5,812	-0.27%
2018/01/25	0.5	9.25	30	9.43	9.27	-29.5	5,358	-0.55%
2018/01/24	0	0.00	1	9.37	9.36	-1	5,212	-0.02%
2018/01/23	12	9.16	12	9.17	9.20	0	5,148	0.00%
2018/01/19	1	9.25	0	0.00	9.20	1	5,415	0.02%
2018/01/18	0	0.00	2	9.42	9.28	-2	5,457	-0.04%
2018/01/17	0	0.00	0.5	9.27	9.33	-0.5	5,504	-0.01%
2018/01/15	0	0.00	17	9.27	9.28	-17	5,676	-0.30%
2018/01/12	3	9.24	10	9.27	9.20	-7	5,863	-0.12%
2018/01/11	2	9.10	1	9.17	9.10	1	6,019	0.02%
2018/01/10	91	9.13	0	0.00	9.16	91	6,275	1.45%
2018/01/08	7	9.62	46	9.38	9.28	-39	7,609	-0.51%
2018/01/05	29	9.37	7	9.34	9.36	22	7,690	0.29%
2018/01/04	0	0.00	9	9.18	9.15	-9	7,764	-0.12%
2018/01/02	0	0.00	10	9.00	9.02	-10	7,838	-0.13%