矽統 (2363)-元大-樹林券商分點個股進出

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

矽統

(2363)

可現股當沖

股價
56.2
漲跌
▼2.9
漲幅
-4.91%
成交量
67,536張
產業
上市半導體類股
767人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

矽統 (2363)籌碼相關－元大-樹林券商分點個股進出

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

元大-樹林券商分點個股進出
元大-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	99.4	58.05	65.1	57.81	56.20	34.4	39,145	0.09%
2024/05/08	87.4	58.01	109.4	58.50	59.10	-22	38,130	-0.06%	大賣/
2024/05/07	71.1	55.76	53	55.26	55.00	18.1	36,982	0.05%
2024/05/06	34.3	56.94	15.1	57.07	57.60	19.2	36,235	0.05%
2024/05/03	158.2	57.34	132	57.59	56.20	26.1	35,684	0.07%	大買/大賣/
2024/05/02	130.5	60.23	95	60.50	58.10	35.4	34,469	0.10%	大買/
2024/04/30	412.7	62.42	384.2	62.36	61.80	28.5	33,322	0.09%	大買/大賣/
2024/04/29	219.7	65.06	196	66.35	61.90	23.7	31,505	0.08%	大買/大賣/
2024/04/26	87.6	70.76	332.1	69.78	68.60	-244.5	29,997	-0.82%	大賣/鉅額交易
2024/04/25	62.8	71.00	22.5	71.30	72.60	40.3	29,657	0.14%
2024/04/24	22.5	67.73	28	68.16	70.00	-5.5	29,439	-0.02%
2024/04/23	22	63.46	15	62.04	64.50	7	29,290	0.02%
2024/04/22	22	65.81	21.1	66.07	63.20	1	29,103	0.00%
2024/04/19	62	65.74	83	66.70	68.20	-21	28,760	-0.07%
2024/04/18	28.3	71.67	170	70.27	69.20	-141.7	28,176	-0.50%	大賣/鉅額交易
2024/04/17	47.2	66.65	23.4	67.73	68.90	23.8	27,846	0.09%
2024/04/16	34	62.26	36	61.57	63.00	-2	27,594	-0.01%
2024/04/15	18.5	61.05	81.6	61.77	62.00	-63.1	27,808	-0.23%
2024/04/12	758.8	61.25	723.1	61.06	61.40	35.7	27,415	0.13%	大買/大賣/
2024/04/11	177	55.29	221.2	55.93	58.50	-44.2	22,059	-0.20%	大買/大賣/
2024/04/10	832.2	51.33	504.9	51.73	53.20	327.3	19,819	1.65%	大買/大賣/鉅額交易
2024/04/09	209.9	49.78	332.7	49.97	50.60	-122.8	17,036	-0.72%	大買/大賣/鉅額交易
2024/04/08	22	46.05	28.1	46.05	46.05	-6.1	14,346	-0.04%
2024/04/03	1	41.90	12.2	41.90	41.90	-11.2	14,281	-0.08%
2024/04/02	2.1	38.07	2.1	38.08	38.10	0	14,273	0.00%
2024/04/01	0.1	38.55	0	0.00	38.50	0.1	14,494	0.00%
2024/03/29	0	0.00	8.5	37.91	37.85	-8.5	14,588	-0.06%
2024/03/28	18	37.96	34.4	37.56	37.50	-16.4	14,715	-0.11%
2024/03/27	16.1	38.52	2	38.63	38.15	14.1	14,831	0.10%
2024/03/26	5	38.95	2	39.38	38.75	3	15,002	0.02%
2024/03/25	7.1	40.18	4.2	40.07	39.65	2.9	15,320	0.02%
2024/03/22	1	40.05	6	40.04	40.20	-5	15,669	-0.03%
2024/03/21	3.5	39.24	18	39.24	39.60	-14.5	16,151	-0.09%
2024/03/20	1.4	39.00	4	39.00	38.60	-2.6	19,825	-0.01%
2024/03/19	13.1	39.37	12	39.09	39.00	1.1	22,951	0.00%
2024/03/18	23.1	38.59	23	39.31	39.35	0.1	23,371	0.00%
2024/03/15	17.2	39.10	15.5	39.13	39.00	1.7	23,636	0.01%
2024/03/14	5.3	39.67	4	39.94	39.45	1.3	23,890	0.01%
2024/03/13	21.3	41.80	27	41.11	40.55	-5.7	24,017	-0.02%
2024/03/12	0.1	41.40	20	41.32	41.50	-19.9	24,233	-0.08%
2024/03/11	33.1	40.55	28.1	41.02	40.70	5.1	24,409	0.02%
2024/03/08	24	41.38	25.1	41.14	40.65	-1.1	24,725	0.00%
2024/03/07	27.1	41.99	24	42.04	41.65	3.1	25,018	0.01%
2024/03/06	7.5	43.21	5	43.16	43.00	2.5	25,327	0.01%
2024/03/05	3.4	43.53	9	43.59	43.60	-5.6	25,794	-0.02%
2024/03/04	28	44.40	16	44.55	43.35	12	26,196	0.05%
2024/03/01	7	44.17	20.3	44.03	43.60	-13.3	26,463	-0.05%
2024/02/29	26	43.12	21	43.09	43.05	5	26,553	0.02%
2024/02/27	114.4	46.18	72.6	45.50	43.80	41.8	26,962	0.16%	大買/
2024/02/26	39.1	45.70	77.4	45.22	45.85	-38.3	26,527	-0.14%
2024/02/23	32.1	43.54	27	43.15	42.70	5.1	27,032	0.02%
2024/02/22	10.5	44.42	13	44.50	44.00	-2.6	27,709	-0.01%
2024/02/21	13.1	44.42	24	44.15	44.00	-10.9	28,781	-0.04%
2024/02/20	9.1	43.72	8	44.47	43.50	1.1	29,589	0.00%
2024/02/19	13.2	44.39	14.1	44.51	44.30	-0.9	30,259	0.00%
2024/02/16	40.4	44.67	25	44.62	44.95	15.4	31,962	0.05%
2024/02/15	20.5	43.38	15	43.37	43.70	5.5	32,241	0.02%
2024/02/05	5	40.94	5	40.94	40.85	0	32,947	0.00%
2024/02/02	18	42.34	2	42.65	41.70	16	34,557	0.05%
2024/02/01	5.1	41.72	15	42.41	42.70	-9.9	36,936	-0.03%
2024/01/31	2.1	41.55	12	41.65	41.40	-10	38,751	-0.03%
2024/01/30	6	42.05	3	41.85	41.85	3	39,939	0.01%
2024/01/29	3	42.02	9	42.13	42.30	-6	41,821	-0.01%
2024/01/26	2.1	42.41	1	42.30	42.15	1.1	45,394	0.00%
2024/01/25	4.1	43.29	3.1	43.08	43.15	1	45,917	0.00%
2024/01/24	21.1	43.81	30	43.89	43.35	-8.9	46,101	-0.02%
2024/01/23	34	43.92	18.3	44.17	43.85	15.7	46,247	0.03%
2024/01/22	58.5	43.61	101.2	43.03	44.15	-42.7	46,243	-0.09%	大賣/
2024/01/19	1	41.65	0.4	41.85	42.25	0.6	46,066	0.00%
2024/01/18	7.1	41.70	1	42.35	41.30	6.1	46,109	0.01%
2024/01/17	16.4	41.85	59	41.78	42.25	-42.6	46,249	-0.09%
2024/01/16	16.1	41.84	16	41.91	41.65	0.1	46,486	0.00%
2024/01/15	12	42.58	9.5	42.62	42.50	2.5	46,682	0.01%
2024/01/12	9.4	42.87	6	42.73	42.55	3.4	47,017	0.01%
2024/01/11	21.1	43.09	27	43.23	43.65	-5.9	47,501	-0.01%
2024/01/10	5	42.27	16.1	42.05	43.20	-11.1	48,193	-0.02%
2024/01/09	36.7	42.15	63.7	42.24	41.60	-27.1	52,678	-0.05%
2024/01/08	15.1	45.06	12	45.26	44.80	3.1	55,091	0.01%
2024/01/05	30.3	45.57	26	45.87	45.25	4.3	60,292	0.01%
2024/01/04	31.6	45.97	24	46.11	45.70	7.6	63,654	0.01%
2024/01/03	23.1	46.04	40	45.60	46.65	-16.9	65,226	-0.03%
2024/01/02	34.1	45.21	21	45.20	45.15	13.1	65,954	0.02%
2023/12/29	2.2	45.65	3	45.45	45.60	-0.8	66,789	0.00%
2023/12/28	28.4	46.09	1.2	45.70	45.65	27.2	67,321	0.04%
2023/12/27	31.5	46.89	20	46.56	46.35	11.5	67,758	0.02%
2023/12/26	7.1	45.89	12	46.20	45.85	-4.9	68,886	-0.01%
2023/12/25	75.1	46.03	45	45.91	45.60	30	70,021	0.04%
2023/12/22	17.2	46.35	16.1	46.38	46.05	1.1	70,595	0.00%
2023/12/21	15.2	46.60	2	46.58	46.40	13.2	71,691	0.02%
2023/12/20	22.2	47.27	11.1	47.41	47.45	11.1	72,703	0.02%
2023/12/19	36	46.53	26	46.82	46.90	10	73,667	0.01%
2023/12/18	55.2	46.46	12.1	46.47	46.20	43.1	74,138	0.06%
2023/12/15	289.4	50.43	320.3	50.12	47.50	-30.9	74,603	-0.04%	大買/大賣/
2023/12/14	133.3	51.58	229.6	51.61	52.00	-96.3	72,209	-0.13%	大買/大賣/
2023/12/13	54.1	45.47	62	45.93	47.35	-8	71,735	-0.01%
2023/12/12	80	45.93	11	45.80	45.35	69	73,351	0.09%
2023/12/11	35	46.09	40	45.22	46.00	-5	74,654	-0.01%
2023/12/08	39	44.99	29.2	45.37	44.85	9.8	75,374	0.01%
2023/12/07	35	45.08	19.4	45.22	44.90	15.6	76,947	0.02%
2023/12/06	13.1	46.26	40.2	45.99	45.80	-27.1	79,140	-0.03%
2023/12/05	48.1	46.21	41.1	46.05	45.85	7	80,470	0.01%
2023/12/04	32.6	47.94	16.3	49.23	47.40	16.3	81,221	0.02%
2023/12/01	28.4	48.71	27.4	48.79	48.30	1	83,022	0.00%
2023/11/30	99.4	47.97	92.2	48.46	48.50	7.2	84,404	0.01%
2023/11/29	41	48.18	28	48.33	48.00	13	85,866	0.02%
2023/11/28	16	46.86	13.2	47.74	48.40	2.9	89,205	0.00%
2023/11/27	27.5	46.91	20	46.92	46.10	7.5	90,643	0.01%
2023/11/24	69.1	47.46	43.3	47.56	47.00	25.8	93,327	0.03%
2023/11/22	57.4	50.45	81	50.53	50.30	-23.6	96,878	-0.02%
2023/11/21	87.2	49.92	75.1	50.22	49.35	12.2	98,689	0.01%
2023/11/20	91.1	49.93	89.6	50.01	49.60	1.6	102,740	0.00%
2023/11/17	54	49.14	51.1	49.07	49.00	2.9	103,925	0.00%
2023/11/16	83.1	48.03	67.2	47.91	48.50	15.9	105,989	0.01%
2023/11/15	214.1	48.02	165.5	48.04	48.15	48.6	107,828	0.05%	大買/大賣/
2023/11/14	84	46.13	62.6	46.11	45.70	21.4	109,022	0.02%
2023/11/13	102.1	45.12	111	45.03	45.40	-8.9	109,394	-0.01%	大買/大賣/
2023/11/10	153.3	45.22	182.1	45.22	45.10	-28.8	109,625	-0.03%	大買/大賣/
2023/11/09	158.9	45.18	142.2	46.19	44.15	16.6	109,470	0.02%	大買/大賣/
2023/11/08	181.9	49.61	133.5	49.77	49.00	48.4	108,731	0.04%	大買/大賣/
2023/11/07	119.2	53.75	150.1	53.74	52.80	-30.9	107,853	-0.03%	大買/大賣/
2023/11/06	144.1	52.32	131.4	51.90	53.70	12.7	107,781	0.01%	大買/大賣/
2023/11/03	364.5	55.27	292.4	55.59	52.30	72.2	106,883	0.07%	大買/大賣/
2023/11/02	144.4	56.79	185.1	55.94	58.10	-40.7	103,784	-0.04%	大買/大賣/
2023/11/01	36	52.03	14.1	51.50	53.40	21.9	103,252	0.02%
2023/10/31	15	50.77	31	51.30	49.80	-16	103,057	-0.02%
2023/10/30	16.5	51.21	70	50.60	51.60	-53.5	103,103	-0.05%
2023/10/27	23.1	50.99	12.3	51.03	50.00	10.8	103,762	0.01%
2023/10/26	17.8	51.95	10.5	52.20	51.70	7.3	103,820	0.01%
2023/10/25	25	53.36	12	53.34	53.00	13	103,793	0.01%
2023/10/24	38.3	52.06	37	51.84	51.90	1.3	103,586	0.00%
2023/10/23	55.3	54.06	8	54.00	54.00	47.3	103,079	0.05%
2023/10/20	88	53.40	60.8	53.65	53.70	27.2	102,750	0.03%
2023/10/19	107.3	50.77	65.2	50.41	53.40	42.1	102,321	0.04%	大買/
2023/10/18	42.2	50.53	119.9	51.45	49.50	-77.7	101,714	-0.08%	大賣/
2023/10/17	392	52.88	428.9	53.12	54.10	-37	100,798	-0.04%	大買/大賣/
2023/10/16	344.2	48.39	318.9	48.33	49.95	25.3	96,026	0.03%	大買/大賣/
2023/10/13	454.7	45.96	443.8	45.76	47.70	11	92,963	0.01%	大買/大賣/
2023/10/12	433.1	43.68	459.4	43.82	44.95	-26.4	87,730	-0.03%	大買/大賣/
2023/10/11	181	39.05	527.4	39.66	40.90	-346.4	84,240	-0.41%	大買/大賣/鉅額交易
2023/10/06	82.5	37.89	40.1	37.91	37.20	42.4	82,489	0.05%
2023/10/05	74.1	37.75	68.1	37.90	37.95	6	81,453	0.01%
2023/10/04	48.9	37.19	101	36.70	37.35	-52.1	80,502	-0.06%	大賣/
2023/10/03	50	36.41	38	36.39	36.40	12	79,845	0.02%
2023/10/02	167	37.52	122.4	37.40	36.50	44.6	79,262	0.06%	大買/大賣/
2023/09/28	102.3	38.06	151	38.12	37.75	-48.7	77,939	-0.06%	大買/大賣/
2023/09/27	66	37.46	56.5	37.74	38.00	9.5	76,725	0.01%
2023/09/26	151.3	37.86	144.3	38.09	37.35	7	75,989	0.01%	大買/大賣/
2023/09/25	158.8	37.66	70	37.74	37.70	88.8	74,687	0.12%	大買/
2023/09/22	98.3	36.93	156.1	37.13	37.55	-57.8	73,425	-0.08%	大賣/
2023/09/21	73.3	36.84	62	36.75	36.60	11.3	72,061	0.02%
2023/09/20	86.2	36.84	69	36.71	36.70	17.2	71,159	0.02%
2023/09/19	50.7	36.75	96.2	36.71	37.20	-45.5	70,097	-0.06%
2023/09/18	210.3	37.62	252	38.10	36.05	-41.7	68,715	-0.06%	大買/大賣/
2023/09/15	189.6	38.53	213.1	38.63	38.90	-23.5	66,004	-0.04%	大買/大賣/
2023/09/14	85.2	36.79	148.3	37.12	37.55	-63.1	63,884	-0.10%	大賣/
2023/09/13	75.7	35.35	110.9	35.47	36.10	-35.2	62,170	-0.06%	大賣/
2023/09/12	129.3	35.39	82.3	35.19	34.85	47	61,057	0.08%	大買/
2023/09/11	289.6	37.53	192.5	37.17	36.40	97.1	59,194	0.16%	大買/大賣/
2023/09/08	113.4	37.19	115	37.33	37.80	-1.6	56,743	0.00%	大買/大賣/
2023/09/07	77.2	36.94	172.2	36.61	37.20	-95	55,150	-0.17%	大賣/
2023/09/06	344.2	37.58	275.2	37.29	36.45	69	53,971	0.13%	大買/大賣/
2023/09/05	113.2	36.10	136.1	36.36	36.60	-22.9	51,580	-0.04%	大買/大賣/
2023/09/04	210.9	36.45	152.5	36.56	35.85	58.4	49,640	0.12%	大買/大賣/
2023/09/01	349	37.67	359	37.65	37.80	-10	47,580	-0.02%	大買/大賣/
2023/08/31	122.1	34.99	205.6	35.07	35.50	-83.5	43,695	-0.19%	大買/大賣/
2023/08/30	294.1	33.84	370.1	34.14	34.45	-76.1	41,668	-0.18%	大買/大賣/
2023/08/29	360.2	34.56	314.3	34.56	33.60	46	38,568	0.12%	大買/大賣/
2023/08/28	139.8	33.63	126.2	33.74	33.45	13.6	34,809	0.04%	大買/大賣/
2023/08/25	318.1	33.88	329.2	33.74	33.70	-11.1	33,163	-0.03%	大買/大賣/
2023/08/24	360.8	34.25	252.8	34.28	34.30	108	30,072	0.36%	大買/大賣/鉅額交易
2023/08/23	160	31.56	218.5	32.29	33.00	-58.5	25,165	-0.23%	大買/大賣/
2023/08/22	248.1	30.07	190.9	30.13	30.00	57.3	22,764	0.25%	大買/大賣/
2023/08/21	78.7	28.05	190.3	28.06	29.00	-111.6	19,741	-0.57%	大賣/鉅額交易
2023/08/18	289.8	27.56	228.1	27.08	26.40	61.7	16,996	0.36%	大買/大賣/
2023/08/17	24.1	25.61	38.7	25.78	26.40	-14.6	13,919	-0.10%
2023/08/16	61.1	24.30	139.3	24.25	24.00	-78.2	12,651	-0.62%	大賣/
2023/08/15	106	25.78	95	25.78	25.70	11	11,336	0.10%	大買/
2023/08/14	173.7	25.13	194.5	25.50	25.75	-20.8	9,722	-0.21%	大買/大賣/
2023/08/11	106	23.55	106.6	23.53	24.00	-0.6	7,896	-0.01%	大買/大賣/
2023/08/10	104.8	23.18	120.8	23.19	23.25	-16.1	6,754	-0.24%	大買/大賣/
2023/08/09	82.1	21.94	64.4	22.12	22.45	17.7	5,538	0.32%
2023/08/08	10	21.05	52	20.75	21.30	-42	4,467	-0.94%
2023/08/07	0	0.00	1	18.95	19.50	-1	3,922	-0.03%
2023/08/04	2	19.30	6.6	18.99	19.35	-4.6	3,829	-0.12%
2023/08/02	28	20.14	23	19.75	19.50	5	3,726	0.13%
2023/08/01	139	20.65	29.4	20.48	20.40	109.7	3,400	3.23%	大買/鉅額交易
2023/07/31	15	19.86	67.6	20.14	20.20	-52.6	2,502	-2.10%
2023/07/28	6	18.35	24	18.48	18.40	-18	2,135	-0.84%
2023/07/27	1	17.25	1	17.70	17.95	0	1,965	0.00%
2023/07/26	0.4	17.05	1	17.20	17.10	-0.6	1,877	-0.03%
2023/07/25	1	17.05	0	0.00	17.05	1	1,870	0.05%
2023/07/24	5.1	16.80	0	0.00	16.80	5.1	1,855	0.27%
2023/07/21	3.1	17.02	1.3	17.02	17.10	1.8	1,838	0.10%
2023/07/20	7	17.18	0	0.00	17.25	7	1,839	0.38%
2023/07/19	11	17.61	5	17.55	17.65	6	1,814	0.33%
2023/07/18	21	18.33	8	18.49	18.00	13	1,774	0.73%
2023/07/17	0	0.00	12	17.18	18.40	-12	1,632	-0.74%
2023/07/14	1.5	16.70	0	0.00	16.75	1.5	1,578	0.10%
2023/07/13	5.1	16.80	0	0.00	16.70	5.1	1,575	0.32%
2023/07/11	13	17.15	0	0.00	17.10	13	1,545	0.84%
2023/07/10	2	17.30	0	0.00	17.30	2	1,534	0.13%
2023/07/07	0.1	17.50	0	0.00	17.55	0.1	1,529	0.01%
2023/07/06	1	18.60	1	18.70	18.55	0	1,457	0.00%
2023/07/05	0.9	18.80	22.5	18.85	18.85	-21.6	1,370	-1.58%
2023/07/04	0	0.00	2	18.53	18.55	-2	1,278	-0.16%
2023/07/03	0	0.00	1	18.40	18.35	-1	1,236	-0.08%
2023/06/30	2	18.20	1.3	18.19	18.25	0.7	1,224	0.06%
2023/06/29	0	0.00	4	18.10	18.05	-4	1,218	-0.33%
2023/06/28	0	0.00	2	18.05	18.00	-2	1,222	-0.16%
2023/06/27	11	18.07	0	0.00	18.00	11	1,227	0.90%
2023/06/26	17	18.32	0	18.30	18.25	17	1,214	1.40%
2023/06/21	0	0.00	1	18.50	18.50	-1	1,212	-0.08%
2023/06/19	1	18.35	0	0.00	18.35	1	1,202	0.09%
2023/06/16	3	18.15	3.6	18.28	18.35	-0.6	1,212	-0.05%
2023/06/15	2	18.15	0	0.00	18.25	2	1,202	0.17%
2023/06/14	2	18.33	0	0.00	18.30	2	1,220	0.16%
2023/06/12	0	0.00	4.4	17.77	17.80	-4.4	1,153	-0.38%
2023/06/09	5	17.85	0	0.00	17.85	5	1,153	0.43%
2023/06/08	5	17.85	0	0.00	17.80	5	1,167	0.43%
2023/06/07	7	17.90	0.2	17.95	17.90	6.8	1,197	0.57%
2023/06/05	1	17.95	0	0.00	17.95	1	1,276	0.08%
2023/05/31	0	0.00	2	17.70	17.65	-2	1,395	-0.14%
2023/05/25	0.7	17.50	0	0.00	17.50	0.7	1,654	0.04%
2023/05/24	0	0.00	1	17.55	17.70	-1	1,663	-0.06%
2023/05/19	0	0.00	2	17.50	17.45	-2	1,700	-0.12%
2023/05/18	0	0.00	10	17.65	17.65	-10	1,697	-0.59%
2023/05/17	1	17.40	0	0.00	17.45	1	1,690	0.06%
2023/05/15	1.1	17.11	1	17.25	17.10	0.1	1,695	0.01%
2023/05/12	0	0.00	1	16.95	17.15	-1	1,722	-0.06%
2023/05/10	3	17.32	0.2	17.40	17.30	2.8	1,776	0.16%
2023/05/09	0	0.00	0	17.30	17.20	0	1,795	0.00%
2023/05/08	1	17.40	2	17.35	17.35	-1	1,812	-0.06%
2023/05/03	1	17.40	0	0.00	17.50	1	2,119	0.05%
2023/04/27	0.5	17.35	0	0.00	17.40	0.5	2,179	0.02%
2023/04/25	2	17.60	0	0.00	17.25	2	2,183	0.09%
2023/04/21	11	17.66	0	0.00	17.65	11	2,174	0.51%
2023/04/20	0	0.00	10	18.00	17.90	-10	2,181	-0.46%
2023/04/19	3.2	18.11	0	0.00	18.05	3.2	2,202	0.15%
2023/04/12	0	0.00	67.1	18.82	18.95	-67.1	2,181	-3.08%
2023/04/10	0	0.00	50	18.94	18.75	-50	2,272	-2.20%
2023/04/06	0.1	18.75	1	18.70	18.70	-0.9	2,377	-0.04%
2023/03/31	10	18.75	0	0.00	18.80	10	2,378	0.42%
2023/03/30	0	0.00	5	18.74	18.65	-5	2,381	-0.21%
2023/03/29	12	18.61	1	18.70	18.40	11	2,382	0.46%
2023/03/28	13	18.62	0	0.00	18.60	13	2,393	0.54%
2023/03/27	3	18.85	0	0.00	18.90	3	2,399	0.13%
2023/03/24	0	0.00	41	18.92	18.90	-41	2,411	-1.70%
2023/03/23	0.4	18.80	0	0.00	18.85	0.4	2,404	0.02%
2023/03/22	0	0.00	0.1	19.00	18.90	-0.1	2,514	0.00%
2023/03/21	0	18.85	2	18.95	18.90	-2	2,501	-0.08%
2023/03/20	1	18.75	8	18.73	18.75	-7	2,493	-0.28%
2023/03/17	0	0.00	7	18.63	18.75	-7	2,500	-0.28%
2023/03/16	2	18.23	0	0.00	18.10	2	2,482	0.08%
2023/03/15	1	18.60	0	0.00	18.40	1	2,485	0.04%
2023/03/13	2	18.50	4	18.49	18.45	-2	2,523	-0.08%
2023/03/10	3	18.58	1	18.55	18.55	2	2,519	0.08%
2023/03/09	7	19.01	1	19.10	18.90	6	2,567	0.23%
2023/03/08	0	0.00	1.2	18.94	18.90	-1.2	2,646	-0.04%
2023/03/07	1	18.70	10	18.80	18.80	-9	2,610	-0.34%
2023/03/06	1	18.80	0	0.00	18.75	1	2,578	0.04%
2023/03/03	3	18.80	1	18.85	18.70	2	2,542	0.08%
2023/03/01	0	0.00	1	18.40	18.40	-1	2,456	-0.04%
2023/02/24	1	18.50	0	0.00	18.45	1	2,439	0.04%
2023/02/23	0	0.00	10	18.58	18.80	-10	2,341	-0.43%
2023/02/17	1	17.70	1	17.90	17.90	0	2,257	0.00%
2023/02/13	0.1	17.40	0	0.00	17.55	0.1	2,472	0.00%
2023/02/10	0	0.00	1	17.80	17.60	-1	2,507	-0.04%
2023/02/09	2	17.98	4	18.05	17.95	-2	2,568	-0.08%
2023/02/08	1	18.15	9	18.24	18.25	-8	2,557	-0.31%
2023/02/07	0	0.00	2	17.95	18.00	-2	2,521	-0.08%
2023/02/06	3.8	17.86	0	0.00	17.85	3.8	2,516	0.15%
2023/02/03	156	18.31	389	18.02	18.10	-233	2,512	-9.27%	大買/大賣/鉅額交易
2023/02/02	307	18.29	16.1	18.25	18.45	290.9	2,443	11.90%	大買/鉅額交易
2023/01/30	0	0.00	1	17.10	17.15	-1	2,226	-0.04%
2023/01/17	0	0.00	1	16.60	16.70	-1	2,192	-0.05%
2023/01/11	0.2	16.80	10	16.90	16.90	-9.8	2,217	-0.44%
2023/01/10	10	16.95	0	0.00	16.90	10	2,230	0.45%
2023/01/09	2	16.88	0	0.00	16.85	2	2,240	0.09%
2023/01/06	1	16.50	0	0.00	16.55	1	2,226	0.04%
2023/01/05	0	0.00	1	16.70	16.50	-1	2,262	-0.04%
2023/01/04	0	0.00	7	16.47	16.60	-7	2,282	-0.31%
2023/01/03	0	0.00	0.1	16.30	16.20	-0.1	2,273	0.00%
2022/12/30	5	16.25	0	0.00	16.25	5	2,272	0.22%
2022/12/29	3.1	16.28	0	0.00	16.25	3.1	2,268	0.13%
2022/12/28	1	16.85	1	16.60	16.60	0	2,261	0.00%
2022/12/27	1.1	16.65	3	16.65	16.80	-1.9	2,197	-0.09%
2022/12/26	1	15.90	0	0.00	15.90	1	2,089	0.05%
2022/12/23	1.8	15.89	0	0.00	15.95	1.8	2,111	0.09%
2022/12/22	1	16.10	2	16.10	16.10	-1	2,121	-0.05%
2022/12/20	1	15.70	0	0.00	15.70	1	2,155	0.05%
2022/12/16	0	0.00	1	16.50	16.60	-1	2,147	-0.05%
2022/12/14	6	16.95	1	17.20	17.05	5	2,130	0.23%
2022/12/09	1	16.75	10	16.68	16.70	-9	2,017	-0.45%
2022/12/08	5	16.40	0	0.00	16.45	5	2,037	0.25%
2022/12/07	1	16.80	2	16.70	16.70	-1	2,019	-0.05%
2022/12/05	1	17.70	0	0.00	17.55	1	1,984	0.05%
2022/12/01	2.3	17.78	10	17.75	17.65	-7.7	1,981	-0.39%
2022/11/30	2.6	17.87	4	17.51	17.85	-1.4	1,926	-0.07%
2022/11/29	1	16.75	0	0.00	16.90	1	1,819	0.05%
2022/11/18	2	17.08	0	0.00	16.85	2	1,908	0.10%
2022/11/17	0	0.00	1	16.95	17.10	-1	2,012	-0.05%
2022/11/11	11	17.27	7	16.80	16.65	4	2,209	0.18%
2022/11/10	1	16.50	0	0.00	16.50	1	2,179	0.05%
2022/11/09	1	16.55	1	16.45	16.40	0	2,258	0.00%
2022/11/08	3	16.10	3	16.05	16.05	0	2,340	0.00%
2022/11/07	7	16.01	7	16.15	16.25	0	2,359	0.00%
2022/11/01	10	15.40	0	0.00	15.50	10	2,446	0.41%
2022/10/28	20	14.94	0	0.00	14.95	20	2,460	0.81%
2022/10/25	0	0.00	0.2	15.10	15.05	-0.2	2,467	-0.01%
2022/10/24	1	15.50	3.2	15.45	15.20	-2.2	2,475	-0.09%
2022/10/21	2.1	15.20	0	0.00	15.05	2.1	2,479	0.08%
2022/10/20	1	15.20	0	0.00	15.20	1	2,493	0.04%
2022/10/19	0	0.00	0.1	15.60	15.55	-0.1	2,502	0.00%
2022/10/18	1	15.80	2	15.73	15.75	-1	2,506	-0.04%
2022/10/17	1	14.95	0	0.00	15.45	1	2,509	0.04%
2022/10/13	1	14.95	11	15.05	14.85	-10	2,557	-0.39%
2022/10/12	11.1	15.88	0	0.00	15.70	11.1	2,536	0.44%
2022/10/11	0.1	16.50	0	0.00	16.15	0.1	2,555	0.00%
2022/10/07	0	0.00	1	17.30	17.10	-1	2,569	-0.04%
2022/10/06	1	17.20	0	0.00	17.35	1	2,584	0.04%
2022/10/05	0	0.00	1	17.65	17.35	-1	2,606	-0.04%
2022/10/04	1	17.20	0	0.00	17.20	1	2,616	0.04%
2022/09/30	0	16.45	40	16.61	16.80	-40	2,643	-1.51%
2022/09/29	1	16.75	0	0.00	16.80	1	2,669	0.04%
2022/09/28	0.1	16.80	9	16.81	16.60	-9	2,681	-0.33%
2022/09/23	2	18.40	0	0.00	18.30	2	2,734	0.07%
2022/09/22	40	18.25	0	0.00	18.30	40	2,782	1.44%
2022/09/21	2	18.50	0	0.00	18.40	2	2,787	0.07%
2022/09/20	2.1	18.75	0	0.00	18.75	2.1	2,800	0.07%
2022/09/19	3.1	18.72	0	0.00	18.65	3.1	2,821	0.11%
2022/09/16	0	0.00	1	19.05	18.90	-1	2,833	-0.04%
2022/09/15	11	19.23	0	0.00	19.35	11	2,863	0.38%
2022/09/13	5.3	19.15	2	19.05	19.00	3.3	2,875	0.11%
2022/09/08	0.1	18.75	0	0.00	18.60	0.1	2,948	0.00%
2022/09/07	0.1	18.64	0	0.00	18.45	0.1	2,957	0.00%
2022/09/06	5.6	19.00	0	0.00	18.85	5.6	2,947	0.19%
2022/09/05	2.5	19.46	0	0.00	19.30	2.5	2,946	0.08%
2022/09/02	5.8	20.01	0	0.00	19.90	5.8	2,952	0.20%
2022/09/01	1.1	20.00	0	0.00	20.10	1.1	2,954	0.04%
2022/08/30	10	20.10	0	0.00	20.25	10	2,952	0.34%
2022/08/29	16	19.96	16	20.02	20.00	0	2,947	0.00%
2022/08/26	10.1	20.65	0	0.00	20.65	10.1	2,951	0.34%
2022/08/25	1	20.50	0	0.00	20.55	1	2,941	0.03%
2022/08/24	52.1	21.03	0	0.00	20.45	52.1	2,934	1.78%
2022/08/23	11	23.81	20	23.80	23.70	-9	2,825	-0.32%
2022/08/22	2	23.85	1	23.90	23.90	1	2,700	0.04%
2022/08/19	0	0.00	1	23.65	23.70	-1	2,623	-0.04%
2022/08/17	2	23.20	2	23.35	23.35	0	2,544	0.00%
2022/08/16	2	22.78	0	0.00	23.05	2	2,493	0.08%
2022/08/15	25	22.73	18	22.89	22.95	7	2,403	0.29%
2022/08/12	0	0.00	4	21.40	21.80	-4	2,242	-0.18%
2022/08/11	8	21.23	4	21.35	21.20	4	2,207	0.18%
2022/08/10	0	0.00	5	20.75	20.80	-5	2,152	-0.23%
2022/08/05	0	0.00	5	19.74	19.90	-5	2,122	-0.24%
2022/08/04	1.1	19.30	0	0.00	19.30	1.1	2,122	0.05%
2022/08/03	1	19.35	1	19.40	19.35	0	2,125	0.00%
2022/08/02	4	19.63	2.2	19.61	19.55	1.8	2,134	0.08%
2022/07/29	1.1	19.76	3	19.80	19.80	-1.9	2,147	-0.09%
2022/07/28	3	19.65	3	20.00	19.40	0	2,167	0.00%
2022/07/26	6	19.63	13	19.60	19.45	-7	2,161	-0.32%
2022/07/25	4	19.86	3	20.05	20.00	1	2,177	0.05%
2022/07/21	2	20.33	3	20.12	20.30	-1	2,374	-0.04%
2022/07/20	6	19.90	0	0.00	19.75	6	2,325	0.26%
2022/07/19	3	19.47	3	19.60	19.70	0	2,362	0.00%
2022/07/18	0	0.00	5	19.40	19.70	-5	2,354	-0.21%
2022/07/15	1	19.10	0.2	19.20	19.20	0.8	2,321	0.03%
2022/07/14	2	18.40	2	18.70	18.90	0	2,305	0.00%
2022/07/12	1.1	18.46	0	0.00	17.90	1.1	2,284	0.05%
2022/07/07	7	18.35	7	18.49	18.85	0	2,253	0.00%
2022/07/06	5.1	18.15	0	0.00	18.00	5.1	2,235	0.23%
2022/07/05	6	18.55	4	18.71	18.60	2	2,251	0.09%
2022/07/04	5.1	18.08	1	17.95	18.00	4.1	2,235	0.18%
2022/07/01	1	18.30	0	0.00	18.30	1	2,228	0.04%
2022/06/30	7.1	19.26	2	19.35	19.20	5.1	2,182	0.23%
2022/06/29	0	0.00	3	20.20	20.15	-3	2,141	-0.14%
2022/06/28	3	20.42	0	0.00	20.40	3	2,147	0.14%
2022/06/27	0	0.00	2	20.95	20.85	-2	2,160	-0.09%
2022/06/24	5	20.58	2	20.35	20.30	3	2,159	0.14%
2022/06/23	8	20.71	8	20.41	20.45	0	2,159	0.00%
2022/06/22	10	21.31	0	0.00	21.15	10	2,131	0.47%
2022/06/21	0.1	21.80	0	0.00	21.90	0.1	2,141	0.00%
2022/06/20	12	21.57	9	21.23	21.10	3	2,186	0.14%
2022/06/17	1	21.85	2	22.10	21.85	-1	2,188	-0.05%
2022/06/16	4	22.79	4	22.86	22.40	0	2,273	0.00%
2022/06/15	3.1	22.60	3	22.78	22.80	0.1	2,310	0.00%
2022/06/14	7	22.73	0	0.00	22.75	7	2,381	0.29%
2022/06/13	6	23.03	8	22.94	22.95	-2	2,416	-0.08%
2022/06/10	12	23.59	0	0.00	23.55	12	2,457	0.49%
2022/06/09	1	23.35	0	0.00	23.40	1	2,624	0.04%
2022/06/08	0	0.00	1	23.85	23.45	-1	2,771	-0.04%
2022/06/07	3	23.38	2	23.45	23.40	1	2,795	0.04%
2022/06/06	1	23.50	1	23.50	23.50	0	2,853	0.00%
2022/06/02	1	23.25	1	23.50	23.30	0	2,901	0.00%
2022/06/01	0	0.00	0.1	23.35	23.40	-0.1	2,941	0.00%
2022/05/31	1	23.05	5	23.15	23.15	-4	2,938	-0.14%
2022/05/30	0	0.00	1	23.15	23.10	-1	2,971	-0.03%
2022/05/27	7	22.91	0	0.00	22.85	7	3,005	0.23%
2022/05/25	2	22.93	0	0.00	22.95	2	3,111	0.06%
2022/05/24	0	0.00	1	23.30	22.95	-1	3,177	-0.03%
2022/05/23	1	23.30	0	0.00	23.25	1	3,180	0.03%
2022/05/20	0	0.00	1	23.30	23.35	-1	3,205	-0.03%
2022/05/19	1	22.85	1	23.45	23.45	0	3,219	0.00%
2022/05/18	0	0.00	9	23.43	23.40	-9	3,233	-0.28%
2022/05/17	0	0.00	1	22.75	23.05	-1	3,238	-0.03%
2022/05/16	0	0.00	1	22.70	22.50	-1	3,251	-0.03%
2022/05/13	0	0.00	1	22.35	22.35	-1	3,274	-0.03%
2022/05/12	1	22.05	0	0.00	21.95	1	3,316	0.03%
2022/05/11	1	22.55	0	0.00	22.55	1	3,308	0.03%
2022/05/09	0	0.00	1	22.85	22.25	-1	3,398	-0.03%
2022/05/06	1	22.55	1	22.50	22.90	0	3,453	0.00%
2022/05/05	0	0.00	3	23.13	22.95	-3	3,498	-0.09%
2022/05/04	9	22.32	5	22.50	22.55	4	3,571	0.11%
2022/05/03	3	22.25	0	0.00	22.20	3	3,606	0.08%
2022/04/29	3	23.00	11	22.70	22.40	-8	3,637	-0.22%
2022/04/28	10	22.63	6	22.47	22.45	4	3,647	0.11%
2022/04/27	7.2	21.30	4	21.38	21.65	3.2	3,490	0.09%
2022/04/26	5	21.99	0	0.00	22.00	5	3,466	0.14%
2022/04/25	8	22.33	2.1	22.06	22.05	5.9	3,516	0.17%
2022/04/22	0	23.25	0	0.00	23.15	0	3,589	0.00%
2022/04/20	0	0.00	4	23.50	23.50	-4	3,669	-0.11%
2022/04/19	3	23.20	4	23.51	23.25	-1	3,702	-0.03%
2022/04/18	3	23.15	0	0.00	23.25	3	3,769	0.08%
2022/04/15	2	23.35	1	23.20	23.25	1	3,809	0.03%
2022/04/14	1	23.55	1	23.75	23.60	0	3,921	0.00%
2022/04/13	5	23.60	15	23.59	23.65	-10	3,976	-0.25%
2022/04/11	18.1	23.07	0	0.00	22.90	18.1	4,088	0.44%
2022/04/08	3	23.47	1	23.50	23.60	2	4,183	0.05%
2022/04/07	18	23.60	2	23.45	23.35	16	4,381	0.37%
2022/04/06	3	23.85	0	0.00	23.95	3	4,413	0.07%
2022/04/01	0.2	24.05	3	24.10	24.05	-2.8	4,544	-0.06%
2022/03/31	5	24.14	0	0.00	24.10	5	4,612	0.11%
2022/03/28	2	23.90	2	24.10	24.20	0	4,746	0.00%
2022/03/25	2	24.20	3	24.30	24.10	-1	4,776	-0.02%
2022/03/24	2	24.03	0	0.00	24.30	2	4,797	0.04%
2022/03/23	3	24.40	3	24.42	24.35	0	4,820	0.00%
2022/03/22	0	0.00	0.2	24.25	24.35	-0.2	4,868	0.00%
2022/03/21	5	24.09	5	24.54	24.15	0	4,892	0.00%
2022/03/18	6	23.95	18	24.04	24.05	-12	4,873	-0.25%
2022/03/17	6	23.94	1	24.10	23.90	5	4,886	0.10%
2022/03/16	1	23.40	0	0.00	23.60	1	4,945	0.02%
2022/03/15	1	23.55	2	23.50	23.35	-1	5,048	-0.02%
2022/03/14	2	23.85	3.1	23.94	24.00	-1.1	5,213	-0.02%
2022/03/11	10	23.15	22	23.30	23.40	-12	5,234	-0.23%
2022/03/10	0	0.00	1	22.80	22.55	-1	5,241	-0.02%
2022/03/09	1	21.50	3	22.15	22.10	-2	5,490	-0.04%
2022/03/08	4	21.79	0	0.00	21.30	4	6,100	0.07%
2022/03/07	5	22.20	1	22.15	22.20	4	6,536	0.06%
2022/03/04	0	0.00	1	23.15	23.00	-1	6,816	-0.01%
2022/03/03	0	23.30	0	0.00	23.30	0	6,976	0.00%
2022/03/02	1	22.70	1.3	23.10	23.20	-0.3	7,202	0.00%
2022/03/01	0.2	22.80	5	23.02	23.10	-4.8	7,282	-0.07%
2022/02/24	7.1	22.14	3	22.03	21.95	4.1	7,603	0.05%
2022/02/23	9	22.82	14	22.84	22.90	-5	7,994	-0.06%
2022/02/22	10.2	23.09	0	0.00	22.75	10.2	9,730	0.10%
2022/02/21	0	0.00	1	23.25	23.25	-1	9,920	-0.01%
2022/02/18	2	23.08	0	0.00	23.20	2	10,370	0.02%
2022/02/17	0	0.00	4	23.53	23.30	-4	10,630	-0.04%
2022/02/16	0	0.00	2	23.48	23.35	-2	10,815	-0.02%
2022/02/15	1	23.15	0	0.00	22.95	1	11,058	0.01%
2022/02/14	0	0.00	3.3	22.90	22.80	-3.3	11,312	-0.03%
2022/02/11	0	0.00	1	23.75	23.80	-1	11,390	-0.01%
2022/02/09	0	0.00	1	23.75	23.95	-1	12,061	-0.01%
2022/02/08	0.3	23.40	15	23.23	23.35	-14.7	12,303	-0.12%
2022/02/07	1	22.30	1	22.60	22.80	0	12,341	0.00%
2022/01/26	18.2	22.28	11.1	22.30	22.35	7.1	12,459	0.06%
2022/01/25	1	22.80	1	23.00	22.80	0	12,781	0.00%
2022/01/24	7.1	23.14	0	0.00	23.20	7.1	12,900	0.05%
2022/01/21	3	23.92	0	0.00	23.75	3	12,988	0.02%
2022/01/19	1	24.25	0	0.00	24.15	1	13,346	0.01%
2022/01/18	1	24.75	3	24.75	24.50	-2	13,490	-0.01%
2022/01/17	3	24.65	3	24.65	24.70	0	13,597	0.00%
2022/01/14	0	0.00	1	23.95	24.05	-1	13,645	-0.01%
2022/01/13	3	24.20	10	24.30	24.35	-7	13,738	-0.05%
2022/01/12	3	23.97	1.1	24.09	23.90	2	13,806	0.01%
2022/01/11	8.1	24.03	2.1	23.95	23.85	6	13,874	0.04%
2022/01/10	4	24.30	0	0.00	24.20	4	13,892	0.03%
2022/01/07	8.6	24.48	2	25.25	24.45	6.6	14,101	0.05%
2022/01/06	3.1	24.89	2	24.88	24.90	1.1	14,100	0.01%
2022/01/05	3	25.18	3	25.43	25.20	0	14,173	0.00%
2022/01/04	8	25.43	4	25.50	25.30	4	14,227	0.03%
2022/01/03	6.8	25.82	0	0.00	25.75	6.8	14,271	0.05%
2021/12/30	3	26.15	29	26.17	26.30	-26	14,351	-0.18%
2021/12/29	0	0.00	10	25.90	25.90	-10	14,346	-0.07%
2021/12/28	11	25.85	4	26.13	25.80	7	14,537	0.05%
2021/12/27	0	0.00	3.4	25.66	25.80	-3.4	14,593	-0.02%
2021/12/24	2	25.55	3	25.80	25.50	-1	14,676	-0.01%
2021/12/23	2	25.50	0	0.00	25.50	2	14,750	0.01%
2021/12/21	3	25.27	10	25.45	25.20	-7	14,934	-0.05%
2021/12/20	0	0.00	8	25.15	25.10	-8	14,974	-0.05%
2021/12/17	13	25.18	2	25.20	25.20	11	15,111	0.07%
2021/12/16	14	25.67	2	25.83	25.60	12	15,187	0.08%
2021/12/15	7	25.40	2	25.58	25.55	5	15,263	0.03%
2021/12/14	3	25.22	3	25.13	25.20	0	15,406	0.00%
2021/12/13	28.6	25.68	48.1	25.73	25.70	-19.5	15,642	-0.12%
2021/12/10	72	25.72	62	25.60	25.55	10	15,772	0.06%
2021/12/09	11	26.04	21	26.10	26.05	-10	15,881	-0.06%
2021/12/08	19	26.40	24	26.81	26.25	-5	16,054	-0.03%
2021/12/07	25	26.20	6	26.33	26.25	19	16,466	0.12%
2021/12/06	2	26.45	2	26.53	26.65	0	17,210	0.00%
2021/12/03	8	26.73	84.2	26.79	26.75	-76.2	17,898	-0.43%
2021/12/02	44.1	26.66	125	26.36	26.05	-80.9	18,893	-0.43%	大賣/
2021/12/01	7	26.53	43.2	26.43	26.85	-36.2	21,956	-0.16%
2021/11/30	12.2	25.93	26.3	26.02	25.75	-14.1	23,630	-0.06%
2021/11/29	6	24.43	2	24.73	24.85	4	24,182	0.02%
2021/11/26	10.2	25.68	4.3	26.11	25.20	5.9	24,439	0.02%
2021/11/25	1	25.55	1	26.10	25.55	0	24,500	0.00%
2021/11/24	1	25.55	4.1	25.52	25.70	-3.1	24,757	-0.01%
2021/11/23	32	25.63	6	25.86	25.55	26	24,868	0.10%
2021/11/22	32	26.20	6	26.59	26.00	26	25,040	0.10%
2021/11/19	156	27.97	91.2	27.42	26.60	64.8	25,143	0.26%	大買/
2021/11/18	13	26.04	1.2	26.06	26.00	11.8	23,899	0.05%
2021/11/17	21	26.53	28	26.43	26.60	-7	24,198	-0.03%
2021/11/16	7	25.67	18.1	25.85	25.75	-11.1	23,951	-0.05%
2021/11/15	12	25.45	19.2	25.50	25.50	-7.2	23,867	-0.03%
2021/11/12	17	25.15	7	25.21	25.00	10	24,105	0.04%
2021/11/11	12	25.50	23	25.40	25.45	-11	24,211	-0.05%
2021/11/10	3	24.97	4.2	24.90	24.85	-1.2	24,325	0.00%
2021/11/09	23.5	25.72	8.1	25.67	25.25	15.4	24,701	0.06%
2021/11/08	8	25.21	8	25.42	25.40	0	24,982	0.00%
2021/11/05	5	25.28	14.4	25.27	25.25	-9.4	25,683	-0.04%
2021/11/04	1	24.45	8	24.56	24.45	-7	26,515	-0.03%
2021/11/03	22	24.40	13.4	24.49	24.55	8.6	27,576	0.03%
2021/11/02	19.1	25.03	20.9	25.28	24.30	-1.8	28,902	-0.01%
2021/11/01	0	0.00	18.3	24.52	24.45	-18.3	31,450	-0.06%
2021/10/29	6.4	23.99	14.2	24.18	23.90	-7.8	33,638	-0.02%
2021/10/28	26.8	24.40	0	0.00	24.25	26.8	34,847	0.08%
2021/10/27	6	24.55	11.4	24.57	24.85	-5.4	35,551	-0.02%
2021/10/26	15	24.45	3.2	24.65	24.20	11.8	37,758	0.03%
2021/10/25	6	23.97	2	24.13	24.35	4	38,110	0.01%
2021/10/22	2	24.40	4	24.40	24.40	-2	38,221	-0.01%
2021/10/21	7	23.89	1.2	23.93	23.85	5.8	38,369	0.02%
2021/10/20	18	24.18	3.1	24.33	24.05	15	38,612	0.04%
2021/10/18	0.2	23.63	4	23.70	23.60	-3.8	39,240	-0.01%
2021/10/15	15	24.03	19	24.09	23.85	-4	39,725	-0.01%
2021/10/14	6.2	23.16	9.2	23.12	23.15	-3.1	39,654	-0.01%
2021/10/13	5	23.08	5	23.11	22.80	0	39,685	0.00%
2021/10/12	4.1	23.48	10	23.70	23.65	-5.9	39,739	-0.01%
2021/10/08	9	24.36	8.1	24.64	24.25	0.9	39,992	0.00%
2021/10/07	18.8	24.73	15	24.77	24.65	3.8	40,374	0.01%
2021/10/06	18	23.99	7.2	24.28	24.10	10.8	41,904	0.03%
2021/10/05	22.3	23.57	8.6	23.65	24.00	13.6	43,296	0.03%
2021/10/04	6	23.57	9	23.32	23.00	-3	43,223	-0.01%
2021/10/01	7.2	24.78	7	24.83	24.10	0.2	43,315	0.00%
2021/09/30	16.1	25.17	20	25.16	25.30	-3.9	43,355	-0.01%
2021/09/29	8	25.41	9	24.88	24.90	-1	43,544	0.00%
2021/09/28	7	26.14	2	26.05	26.05	5	44,063	0.01%
2021/09/27	3	26.52	10	26.80	26.50	-7	44,114	-0.02%
2021/09/24	3	26.62	9	26.81	26.80	-6	44,145	-0.01%
2021/09/23	17	26.45	7.3	26.47	26.25	9.7	44,083	0.02%
2021/09/22	13	26.13	2	26.03	26.05	11	44,133	0.02%
2021/09/17	78	27.07	2	26.70	27.00	76	44,073	0.17%
2021/09/16	14	27.05	15	27.26	26.80	-1	43,959	0.00%
2021/09/15	12	27.06	3	27.05	26.85	9	43,793	0.02%
2021/09/14	7.1	27.31	11	27.43	27.15	-4	43,716	-0.01%
2021/09/13	31	27.62	15	27.37	27.30	16	43,573	0.04%
2021/09/10	23.1	28.01	64	27.88	27.95	-40.9	43,362	-0.09%
2021/09/09	71	27.90	52.1	27.80	27.75	18.9	42,888	0.04%
2021/09/08	33.1	27.93	13.1	27.35	27.05	20	42,075	0.05%
2021/09/07	81.1	29.08	96	28.74	28.40	-14.9	41,379	-0.04%
2021/09/06	246.2	29.44	233	29.61	30.20	13.2	40,346	0.03%	大買/大賣/
2021/09/03	75	28.21	107.1	28.13	28.80	-32.1	36,730	-0.09%	大賣/
2021/09/02	78.1	27.43	51	27.51	26.20	27.1	34,741	0.08%
2021/09/01	15	26.41	14	26.12	27.05	1	34,525	0.00%
2021/08/31	12	25.57	2	25.70	25.70	10	34,291	0.03%
2021/08/30	36	27.65	45	27.72	27.80	-9	34,118	-0.03%
2021/08/27	16	27.18	9.2	27.11	27.35	6.8	33,923	0.02%
2021/08/26	53	27.73	38	27.56	27.20	15	34,011	0.04%
2021/08/25	69	27.43	104	27.28	27.00	-35	33,962	-0.10%	大賣/
2021/08/24	45	26.69	17	26.73	26.65	28	33,608	0.08%
2021/08/23	24.2	26.26	32	26.48	26.95	-7.8	33,387	-0.02%
2021/08/20	13	24.82	5	24.94	24.80	8	33,119	0.02%
2021/08/19	4	25.18	27	24.99	24.60	-23	33,003	-0.07%
2021/08/18	72	25.23	48	24.62	25.70	24	33,223	0.07%
2021/08/17	18	25.37	15	25.34	24.10	3	33,752	0.01%
2021/08/16	28	25.08	39	25.08	24.90	-11	33,505	-0.03%
2021/08/13	53	26.28	34	26.04	25.55	19	33,200	0.06%
2021/08/12	61	27.18	51	27.25	26.90	10	32,832	0.03%
2021/08/11	102	27.56	102	27.61	26.50	0	32,317	0.00%	大買/大賣/
2021/08/10	46	28.29	79.9	28.45	28.10	-33.9	31,599	-0.11%
2021/08/09	104	29.88	69	29.99	29.35	35	30,664	0.11%	大買/
2021/08/06	127.1	30.14	115.5	29.69	29.25	11.6	29,741	0.04%	大買/大賣/
2021/08/05	266	30.23	315.3	30.30	30.65	-49.3	28,528	-0.17%	大買/大賣/
2021/08/04	174.3	28.15	171.5	28.54	29.00	2.8	26,027	0.01%	大買/大賣/
2021/08/03	86.9	26.93	81	26.89	27.75	5.9	23,989	0.02%
2021/08/02	40	25.73	36	25.61	25.50	4	22,932	0.02%
2021/07/30	117.9	25.83	161	26.38	25.60	-43.1	22,352	-0.19%	大買/大賣/
2021/07/29	14	24.53	32.4	24.67	24.65	-18.4	20,122	-0.09%
2021/07/28	16	23.48	16	23.23	23.50	0	19,872	0.00%
2021/07/27	21	24.82	17	24.94	24.55	4	20,121	0.02%
2021/07/26	29	24.56	42	24.79	24.95	-13	20,232	-0.06%
2021/07/23	61	24.52	11	24.24	24.15	50	20,526	0.24%
2021/07/22	176	24.43	141	24.30	24.35	35	21,128	0.17%	大買/大賣/
2021/07/21	36	23.75	20	23.71	23.80	16	22,342	0.07%
2021/07/20	16	22.91	8	22.83	22.70	8	22,607	0.04%
2021/07/19	5	23.47	10	23.48	23.45	-5	23,761	-0.02%
2021/07/16	34	23.69	10	23.73	24.00	24	24,118	0.10%
2021/07/15	22	23.80	56	24.02	24.20	-34	24,197	-0.14%
2021/07/14	53	23.85	20	24.27	23.35	33	24,228	0.14%
2021/07/13	77	25.31	127	25.42	24.50	-50	24,184	-0.21%	大賣/
2021/07/12	96.4	24.21	112.5	24.38	24.65	-16.2	22,801	-0.07%	大賣/
2021/07/09	8	22.45	2	22.50	22.45	6	21,461	0.03%
2021/07/08	8	22.66	6	22.52	22.50	2	21,806	0.01%
2021/07/07	1	22.15	25	22.29	22.30	-24	22,353	-0.11%
2021/07/06	30	22.23	12	22.18	22.15	18	22,663	0.08%
2021/07/05	36	22.59	14	22.44	22.90	22	22,708	0.10%
2021/07/02	0	0.00	4	21.61	21.55	-4	22,481	-0.02%
2021/07/01	15.2	21.35	0	21.15	21.15	15.2	22,737	0.07%
2021/06/29	19.3	21.72	3	21.40	21.30	16.3	23,082	0.07%
2021/06/28	0	0.00	1	21.80	21.75	-1	23,092	0.00%
2021/06/25	1	21.45	1	21.75	21.45	0	23,186	0.00%
2021/06/24	5	21.32	24	21.60	21.55	-19	23,252	-0.08%
2021/06/23	17	21.24	3	21.32	21.30	14	23,282	0.06%
2021/06/22	0	0.00	6	21.03	20.85	-6	23,386	-0.03%
2021/06/21	4	20.73	1	20.80	20.65	3	23,434	0.01%
2021/06/18	10	21.43	8	21.54	21.40	2	24,068	0.01%
2021/06/17	0	0.00	4	21.54	21.90	-4	24,802	-0.02%
2021/06/16	3	21.33	11	21.62	21.25	-8	25,304	-0.03%
2021/06/15	8	22.06	4	22.06	21.95	4	26,279	0.02%
2021/06/11	0	0.00	10	21.75	21.70	-10	26,200	-0.04%
2021/06/10	6	21.82	14	21.75	21.75	-8	26,202	-0.03%
2021/06/09	48	21.90	24	21.90	21.95	24	26,084	0.09%
2021/06/08	3	21.28	10	21.37	21.65	-7	25,538	-0.03%
2021/06/07	9	21.08	50	20.94	21.05	-41	25,482	-0.16%
2021/06/04	7	21.24	27	21.41	21.10	-20	25,388	-0.08%
2021/06/03	19	21.77	14	21.86	21.90	5	25,315	0.02%
2021/06/02	61	21.95	19	21.58	21.50	42	25,091	0.17%
2021/06/01	14	21.64	16	21.52	21.45	-2	24,765	-0.01%
2021/05/31	20	21.35	2	21.25	21.20	18	24,673	0.07%
2021/05/28	17	21.25	24	21.12	21.15	-7	24,555	-0.03%
2021/05/27	1	20.70	6	20.63	20.80	-5	24,655	-0.02%
2021/05/26	21	20.90	11	20.77	20.75	10	24,700	0.04%
2021/05/25	16	21.22	35	21.50	21.50	-19	24,384	-0.08%
2021/05/24	2	19.45	2	19.30	19.70	0	23,592	0.00%
2021/05/21	12	19.05	1	19.00	19.10	11	23,619	0.05%
2021/05/20	5	19.19	11	19.01	18.90	-6	23,705	-0.03%
2021/05/19	39	19.34	11	19.31	19.55	28	23,679	0.12%
2021/05/18	10	18.62	15.2	18.68	18.75	-5.2	23,624	-0.02%
2021/05/17	5	17.37	6	17.33	17.05	-1	23,690	0.00%
2021/05/14	22	19.36	14	19.48	18.70	8	23,551	0.03%
2021/05/13	5	18.89	2.4	18.81	19.00	2.6	23,366	0.01%
2021/05/12	16.5	19.30	17	19.94	18.90	-0.5	23,170	0.00%
2021/05/11	15	21.21	36.1	20.50	20.80	-21.1	22,941	-0.09%
2021/05/10	10	22.46	7	22.46	22.25	3	22,796	0.01%
2021/05/07	22	22.65	27	22.90	23.25	-5	22,644	-0.02%
2021/05/06	18.2	22.45	17	22.27	22.15	1.2	22,446	0.01%
2021/05/05	28.1	22.82	33	22.54	22.00	-4.9	22,372	-0.02%
2021/05/04	64.2	22.43	80	22.28	22.50	-15.8	22,259	-0.07%
2021/05/03	61.1	24.02	41	23.97	23.30	20.1	21,948	0.09%
2021/04/29	59.2	25.74	77	25.39	25.30	-17.8	22,047	-0.08%
2021/04/28	165.2	26.78	152	26.07	26.70	13.2	21,976	0.06%	大買/大賣/
2021/04/27	143	25.60	114.6	25.90	26.00	28.5	22,434	0.13%	大買/大賣/
2021/04/26	27.1	24.58	45	24.77	24.80	-18	21,944	-0.08%
2021/04/23	32	21.77	86	22.03	22.55	-54	21,284	-0.25%
2021/04/22	15	21.51	9	21.44	20.50	6	20,128	0.03%
2021/04/21	35	21.00	31	21.17	20.90	4	19,705	0.02%
2021/04/20	34.6	21.26	18	21.33	21.20	16.6	19,587	0.08%
2021/04/19	24	20.95	10	20.92	21.00	14	19,504	0.07%
2021/04/16	2.2	20.56	11	20.40	20.55	-8.8	19,257	-0.05%
2021/04/15	19	20.04	15	19.98	20.10	4	19,080	0.02%
2021/04/14	33.2	19.63	37	19.72	19.80	-3.8	18,920	-0.02%
2021/04/13	41	20.91	27	20.79	20.30	14	18,627	0.08%
2021/04/12	11	20.80	21	20.59	20.60	-10	17,965	-0.06%
2021/04/09	15	20.15	16	20.04	20.05	-1	17,702	-0.01%
2021/04/08	9	19.59	70	19.92	19.95	-61	17,572	-0.35%
2021/04/07	38	19.46	62	19.62	19.25	-24	17,205	-0.14%
2021/04/06	9	19.03	15	19.00	19.10	-6	17,117	-0.04%
2021/04/01	5	18.80	3	18.65	18.55	2	17,121	0.01%
2021/03/31	11	18.69	16	18.66	18.65	-5	17,081	-0.03%
2021/03/30	9	18.53	7	18.62	18.65	2	17,135	0.01%
2021/03/29	12	18.35	2.9	18.37	18.35	9.1	17,362	0.05%
2021/03/26	23	18.39	12	18.58	18.35	11	17,325	0.06%
2021/03/25	16	18.25	0	0.00	18.20	16	17,241	0.09%
2021/03/24	12	18.36	7	18.26	18.30	5	17,159	0.03%
2021/03/23	54	18.76	48	18.58	18.45	6	17,149	0.03%
2021/03/22	84	18.84	95.1	18.84	18.90	-11.1	16,568	-0.07%
2021/03/19	21	18.08	37.1	18.12	18.50	-16.1	15,787	-0.10%
2021/03/18	41.6	17.88	49	18.24	17.55	-7.4	15,329	-0.05%
2021/03/17	33	17.00	12	17.08	16.90	21	14,517	0.14%
2021/03/16	6	16.85	53	16.80	16.85	-47	15,043	-0.31%
2021/03/15	6.2	16.70	1	16.70	16.65	5.2	15,376	0.03%
2021/03/12	3	16.75	0	0.00	16.60	3	16,595	0.02%
2021/03/11	2	16.55	12.4	16.38	16.60	-10.4	17,823	-0.06%
2021/03/10	2	16.10	2	16.05	16.00	0	18,883	0.00%
2021/03/09	3	15.73	11	15.66	15.85	-8	20,295	-0.04%
2021/03/08	2	16.05	2	16.20	16.00	0	21,049	0.00%
2021/03/05	3	16.18	32	16.25	16.15	-29	21,536	-0.13%
2021/03/04	29	16.62	5	16.79	16.55	24	22,386	0.11%
2021/03/03	29.4	16.65	8	16.82	17.10	21.4	22,715	0.09%
2021/03/02	29	17.79	33	17.52	17.00	-4	22,914	-0.02%
2021/02/26	19.2	17.20	4	17.20	17.15	15.2	23,201	0.07%
2021/02/25	2	17.00	0	0.00	17.00	2	25,293	0.01%
2021/02/24	4.3	16.97	0	0.00	16.80	4.3	26,346	0.02%
2021/02/23	37	16.79	16	17.05	17.20	21	26,401	0.08%
2021/02/22	20	16.97	10	16.98	17.00	10	26,273	0.04%
2021/02/19	2.1	16.61	1	16.85	17.00	1.1	26,200	0.00%
2021/02/18	14	16.55	15	16.73	16.85	-1	26,146	0.00%
2021/02/17	70	16.51	24	16.40	16.70	46	26,024	0.18%
2021/02/05	4	15.66	29	15.55	15.50	-25	25,771	-0.10%
2021/02/04	6	15.88	2	15.85	15.70	4	25,743	0.02%
2021/02/03	15	15.87	5	15.86	15.80	10	25,738	0.04%
2021/02/02	16	16.20	3	16.18	16.20	13	25,718	0.05%
2021/02/01	4	15.68	1	15.30	15.90	3	25,574	0.01%
2021/01/29	11	16.03	6	16.17	15.50	5	25,475	0.02%
2021/01/28	32	15.90	25	16.00	16.05	7	25,412	0.03%
2021/01/27	2	16.90	7	16.64	16.50	-5	25,422	-0.02%
2021/01/26	10	16.66	4	16.68	16.45	6	25,447	0.02%
2021/01/25	28	17.19	30	17.05	16.95	-2	25,381	-0.01%
2021/01/22	16	17.36	14	17.39	17.30	2	25,339	0.01%
2021/01/21	23.6	17.00	30	17.24	16.75	-6.4	24,989	-0.03%
2021/01/20	152	17.86	74.1	18.15	16.60	77.9	24,558	0.32%	大買/
2021/01/19	35	17.72	66.3	18.12	18.40	-31.3	23,282	-0.13%
2021/01/18	3	15.77	14	16.38	16.75	-11	22,232	-0.05%
2021/01/15	7	16.66	0	0.00	16.30	7	22,298	0.03%
2021/01/14	1	16.95	0	0.00	16.85	1	22,326	0.00%
2021/01/13	5	16.88	12	16.96	16.80	-7	22,593	-0.03%
2021/01/12	5	16.65	1	17.50	16.45	4	22,486	0.02%
2021/01/11	4	17.15	5	16.88	17.20	-1	22,233	0.00%
2021/01/08	8	16.80	8	16.61	16.60	0	22,116	0.00%
2021/01/07	1	16.60	6	16.52	16.50	-5	22,150	-0.02%
2021/01/06	6	16.54	3	16.80	16.40	3	22,402	0.01%
2021/01/05	61	16.80	6	16.95	17.00	55	22,362	0.25%
2021/01/04	8	16.65	11	16.48	16.70	-3	23,348	-0.01%
2020/12/31	6	17.04	3.1	17.33	17.00	2.9	24,338	0.01%
2020/12/30	13	17.63	1	17.50	17.50	12	24,317	0.05%
2020/12/29	10	17.93	6	17.73	17.60	4	24,299	0.02%
2020/12/28	24	18.02	26	17.77	18.15	-2	24,212	-0.01%
2020/12/25	2	17.25	2	17.55	17.30	0	24,012	0.00%
2020/12/24	18	17.53	13	17.53	17.25	5	24,580	0.02%
2020/12/23	2	17.95	2.2	17.45	17.55	-0.2	24,708	0.00%
2020/12/22	1	17.95	16	17.86	17.10	-15	24,496	-0.06%
2020/12/21	0	0.00	1.5	17.95	17.95	-1.5	24,469	-0.01%
2020/12/18	4	18.05	9	18.29	17.80	-5	24,663	-0.02%
2020/12/17	4	18.09	10	18.29	18.30	-6	24,837	-0.02%
2020/12/16	5.2	18.02	7	17.98	18.10	-1.8	24,926	-0.01%
2020/12/15	1	17.30	0	17.20	17.20	1	24,906	0.00%
2020/12/14	15	17.69	5	17.90	17.90	10	24,946	0.04%
2020/12/11	14	17.20	14	17.36	17.35	0	25,346	0.00%
2020/12/10	32.1	17.84	27	18.13	17.60	5.1	25,770	0.02%
2020/12/09	31	19.66	79	19.50	19.50	-48	26,092	-0.18%
2020/12/08	248	20.21	196	20.40	20.80	52	25,833	0.20%	大買/大賣/
2020/12/07	61	20.34	62.2	20.26	20.65	-1.2	24,665	0.00%
2020/12/04	196.1	18.11	248.9	18.31	18.80	-52.8	23,431	-0.23%	大買/大賣/
2020/12/03	110	17.06	92.8	16.86	17.10	17.2	22,291	0.08%	大買/
2020/12/02	39	15.58	38.4	15.51	16.00	0.6	21,137	0.00%
2020/12/01	8.3	14.92	82.1	14.96	14.95	-73.9	20,557	-0.36%
2020/11/30	21	14.44	68.4	14.57	14.60	-47.4	20,137	-0.24%
2020/11/27	2	13.80	22	13.73	13.85	-20	19,216	-0.10%
2020/11/26	16	13.19	26	13.43	13.55	-10	18,917	-0.05%
2020/11/25	64.5	13.35	52	13.39	13.45	12.5	18,602	0.07%
2020/11/24	365.7	13.49	242	13.43	13.25	123.7	18,030	0.69%	大買/大賣/鉅額交易
2020/11/23	5	12.58	33.7	12.81	12.90	-28.7	15,856	-0.18%
2020/11/20	1	11.70	4	11.63	11.75	-3	14,750	-0.02%
2020/11/19	1.5	11.30	0	0.00	11.35	1.5	14,571	0.01%
2020/11/18	2.1	11.32	2	11.30	11.30	0.1	14,639	0.00%
2020/11/17	1	11.15	2	11.25	11.15	-1	14,669	-0.01%
2020/11/16	2	11.18	1	11.10	11.10	1	15,115	0.01%
2020/11/13	1.2	11.11	0	0.00	11.20	1.2	15,210	0.01%
2020/11/11	1	11.15	0	0.00	11.15	1	15,895	0.01%
2020/11/09	2	11.38	6	11.40	11.40	-4	15,935	-0.03%
2020/11/06	1	11.15	7	11.15	11.10	-6	15,924	-0.04%
2020/11/05	20	11.32	36	11.27	11.30	-16	16,133	-0.10%
2020/11/04	3	11.58	15	11.43	11.45	-12	16,157	-0.07%
2020/11/03	0.9	11.30	0	0.00	11.30	0.9	16,227	0.01%
2020/11/02	1	11.10	0	0.00	11.10	1	16,317	0.01%
2020/10/30	23	11.39	12	11.20	11.20	11	16,393	0.07%
2020/10/29	3	11.72	13	11.47	11.70	-10	16,375	-0.06%
2020/10/28	8.3	11.96	0	0.00	11.85	8.3	16,457	0.05%
2020/10/27	10	12.10	0	0.00	12.30	10	16,375	0.06%
2020/10/26	3.5	12.39	3	12.25	12.30	0.5	16,397	0.00%
2020/10/23	7	12.55	8.1	12.56	12.40	-1.1	16,383	-0.01%
2020/10/22	15	12.53	3	12.50	12.80	12	17,709	0.07%
2020/10/21	0	0.00	1	12.60	12.45	-1	17,697	-0.01%
2020/10/20	0	0.00	4	12.20	12.15	-4	17,553	-0.02%
2020/10/16	4	12.26	0.3	12.20	12.20	3.7	18,113	0.02%
2020/10/15	9	12.45	0	0.00	12.45	9	18,149	0.05%
2020/10/14	1	12.65	17	12.71	12.60	-16	17,999	-0.09%
2020/10/13	26	12.45	22	12.48	12.45	4	17,783	0.02%
2020/10/12	38	12.87	43	12.82	12.85	-5	17,691	-0.03%
2020/10/08	6	12.12	71	12.55	12.80	-65	16,660	-0.39%
2020/10/07	5	11.70	12	11.65	11.65	-7	15,596	-0.04%
2020/10/06	11	11.68	14	11.57	11.55	-3	15,445	-0.02%
2020/10/05	15	11.74	0	0.00	11.60	15	15,510	0.10%
2020/09/30	10	11.51	14	11.56	11.70	-4	15,428	-0.03%
2020/09/29	49	11.57	46	11.77	11.70	3	15,331	0.02%
2020/09/28	16	10.73	14	11.24	11.30	2	15,082	0.01%
2020/09/25	13	10.36	2	10.35	10.30	11	15,003	0.07%
2020/09/24	9	11.14	0	0.00	11.05	9	15,028	0.06%
2020/09/23	20	11.26	11	11.35	11.20	9	15,112	0.06%
2020/09/22	7	12.94	17	12.87	12.95	-10	14,912	-0.07%
2020/09/21	2	13.05	6	13.27	13.05	-4	14,723	-0.03%
2020/09/18	2	13.30	0	13.25	13.30	2	14,571	0.01%
2020/09/17	17	13.39	16	13.31	13.35	1	14,499	0.01%
2020/09/16	53.1	13.84	58	13.81	13.40	-4.9	14,458	-0.03%
2020/09/15	44	13.82	38	13.78	13.60	6	14,093	0.04%
2020/09/14	99	13.36	65	13.53	13.95	34	13,490	0.25%
2020/09/11	8	12.68	11	12.70	12.70	-3	12,634	-0.02%
2020/09/10	6	12.62	0	0.00	12.60	6	12,501	0.05%
2020/09/09	11	12.35	39	12.51	12.60	-28	12,495	-0.22%
2020/09/07	12	12.47	12	12.52	12.40	0	12,692	0.00%
2020/09/04	38	12.20	0	0.00	12.30	38	12,518	0.30%
2020/09/03	2	12.55	31	12.62	12.70	-29	12,598	-0.23%
2020/09/02	4	12.35	0	0.00	12.35	4	12,540	0.03%
2020/09/01	2	12.45	0	0.00	12.40	2	12,791	0.02%
2020/08/31	10	12.40	0	0.00	12.40	10	12,804	0.08%
2020/08/28	12	12.36	6	12.45	12.35	6	12,926	0.05%
2020/08/26	0	0.00	5	12.45	12.45	-5	13,041	-0.04%
2020/08/25	6	12.43	0	0.00	12.40	6	13,082	0.05%
2020/08/24	2	12.30	0	0.00	12.30	2	13,164	0.02%
2020/08/21	7	12.28	14	12.21	12.35	-7	13,315	-0.05%
2020/08/20	28	12.12	22	12.78	11.95	6	13,678	0.04%
2020/08/19	20	13.33	3	13.27	13.15	17	13,485	0.13%
2020/08/18	1	13.80	4	13.98	13.60	-3	13,783	-0.02%
2020/08/17	8	13.48	18.2	13.28	13.50	-10.2	14,643	-0.07%
2020/08/14	3	12.85	0	0.00	12.85	3	15,164	0.02%
2020/08/13	3	12.62	0	0.00	12.55	3	15,327	0.02%
2020/08/11	18	12.86	4	13.06	12.85	14	15,645	0.09%
2020/08/10	0	0.00	11	12.79	12.70	-11	15,571	-0.07%
2020/08/07	19.2	12.91	12	12.99	12.70	7.2	15,607	0.05%
2020/08/06	14	12.76	15	12.98	12.80	-1	15,558	-0.01%
2020/08/05	3	12.85	9	12.95	12.65	-6	15,573	-0.04%
2020/08/04	1	13.00	15	12.76	12.70	-14	15,967	-0.09%
2020/08/03	12	12.78	1	12.60	12.70	11	15,886	0.07%
2020/07/31	0	0.00	20	12.55	12.45	-20	15,792	-0.13%
2020/07/30	0	0.00	2	12.45	12.45	-2	15,953	-0.01%
2020/07/29	2	12.15	3	12.15	12.25	-1	16,109	-0.01%
2020/07/28	192	12.78	204	12.52	12.30	-12	16,093	-0.07%	大買/大賣/
2020/07/24	21	12.01	12	12.33	11.90	9	14,983	0.06%
2020/07/23	34	12.63	15	12.50	12.45	19	15,158	0.13%
2020/07/21	2	11.70	3.1	11.75	11.85	-1.1	15,361	-0.01%
2020/07/20	1	11.70	1	11.40	11.40	0	15,784	0.00%
2020/07/17	2	11.58	0	0.00	11.65	2	16,118	0.01%
2020/07/16	3	11.88	8.6	11.94	12.05	-5.6	16,755	-0.03%
2020/07/15	5	11.77	5	11.99	11.70	0	16,935	0.00%
2020/07/14	11	12.04	3	12.05	12.00	8	17,270	0.05%
2020/07/13	0	0.00	1	12.15	12.15	-1	17,607	-0.01%
2020/07/10	21	12.26	17	12.35	12.20	4	17,621	0.02%
2020/07/09	4	13.18	11	13.10	12.90	-7	17,619	-0.04%
2020/07/08	10	13.20	23	13.07	13.05	-13	17,545	-0.07%
2020/07/07	15	13.27	34	13.00	12.95	-19	17,497	-0.11%
2020/07/06	24	13.23	14.1	13.29	13.35	9.9	17,123	0.06%
2020/07/03	25	13.01	26	13.03	13.00	-1	16,896	-0.01%
2020/07/02	27	12.68	25	12.65	12.70	2	16,861	0.01%
2020/07/01	5	12.45	20	12.50	12.50	-15	16,738	-0.09%
2020/06/30	1	12.25	1	12.60	12.25	0	16,677	0.00%
2020/06/29	0	0.00	2	12.15	12.15	-2	16,648	-0.01%
2020/06/24	0	0.00	35	12.39	12.35	-35	16,639	-0.21%
2020/06/23	15	12.43	2	12.50	12.55	13	16,686	0.08%
2020/06/22	25	12.61	0	0.00	12.35	25	16,671	0.15%
2020/06/19	1	12.10	4	12.14	12.30	-3	16,686	-0.02%
2020/06/18	2	12.05	0	0.00	12.00	2	16,792	0.01%
2020/06/17	0	0.00	22	12.00	12.00	-22	16,781	-0.13%
2020/06/16	1	11.95	0	0.00	11.95	1	16,721	0.01%
2020/06/15	3	12.00	12	12.10	11.85	-9	16,769	-0.05%
2020/06/12	15	11.89	0	0.00	12.05	15	16,667	0.09%
2020/06/11	7	11.80	6	11.79	11.65	1	16,465	0.01%
2020/06/10	21	11.82	10	11.83	11.75	11	16,346	0.07%
2020/06/08	27	13.10	28	13.09	12.90	-1	16,000	-0.01%
2020/06/05	1	12.55	4	12.58	12.65	-3	15,713	-0.02%
2020/06/04	6	12.68	7	12.59	12.55	-1	15,571	-0.01%
2020/06/03	10	12.47	0	0.00	12.45	10	15,464	0.06%
2020/06/02	15	12.68	16	12.51	12.45	-1	15,391	-0.01%
2020/06/01	6	12.41	2	12.35	12.45	4	15,419	0.03%
2020/05/29	2	12.40	2	12.45	12.45	0	15,353	0.00%
2020/05/28	27	12.52	7	12.30	12.20	20	15,195	0.13%
2020/05/27	36	12.45	65	12.60	12.30	-29	14,948	-0.19%
2020/05/26	9	13.46	4	13.25	13.30	5	14,452	0.03%
2020/05/25	12	13.73	48	13.88	13.55	-36	14,151	-0.25%
2020/05/22	201	13.87	135	14.11	13.90	66	13,764	0.48%	大買/大賣/
2020/05/21	35	12.53	58	12.90	13.20	-23	12,518	-0.18%
2020/05/20	12	12.09	4	11.96	12.00	8	11,598	0.07%
2020/05/19	7	11.95	2.6	12.24	11.90	4.4	11,337	0.04%
2020/05/18	16	12.08	16	12.03	11.95	0	11,161	0.00%
2020/05/15	21	11.64	18	11.62	11.75	3	10,866	0.03%
2020/05/14	8	11.69	0	0.00	11.55	8	10,661	0.08%
2020/05/13	0	0.00	28	11.80	11.80	-28	10,538	-0.27%
2020/05/12	2	11.78	3	11.82	11.60	-1	10,400	-0.01%
2020/05/11	64	12.32	55	12.11	11.95	9	10,201	0.09%
2020/05/08	3	11.68	0	0.00	11.60	3	9,648	0.03%
2020/05/07	1	11.80	0	0.00	11.60	1	9,591	0.01%
2020/05/05	7	11.80	25	11.68	11.55	-18	9,290	-0.19%
2020/05/04	5	11.60	32.9	11.53	11.75	-27.9	9,010	-0.31%
2020/04/30	5	11.74	24	11.66	11.55	-19	8,845	-0.21%
2020/04/29	21	11.55	0	0.00	11.45	21	8,535	0.25%
2020/04/28	17	11.85	19	12.20	11.70	-2	8,227	-0.02%
2020/04/27	35	11.87	1	11.95	11.80	34	7,914	0.43%
2020/04/24	29.1	11.88	17	11.99	11.70	12.1	7,612	0.16%
2020/04/23	19	10.98	37	10.99	11.70	-18	7,064	-0.25%
2020/04/22	2	10.70	18	10.83	10.85	-16	6,507	-0.25%
2020/04/21	42	11.08	22	11.05	11.10	20	6,124	0.33%
2020/04/20	3	10.12	8	10.16	10.35	-5	5,379	-0.09%
2020/04/17	4	10.04	12	9.86	9.89	-8	5,121	-0.16%
2020/04/16	32	9.57	3	9.64	9.79	29	4,686	0.62%
2020/04/15	9	8.88	1	8.81	8.90	8	4,198	0.19%
2020/04/14	12	8.92	1	8.99	8.90	11	4,148	0.27%
2020/04/13	1	8.61	0	0.00	8.68	1	4,029	0.02%
2020/04/10	1	8.50	0	0.00	8.50	1	4,032	0.02%
2020/04/08	0	0.00	5	8.47	8.65	-5	4,089	-0.12%
2020/04/07	41	8.70	9	8.50	8.46	32	4,424	0.72%
2020/04/06	0	0.00	112	8.16	8.24	-112	4,315	-2.60%	大賣/鉅額交易
2020/04/01	1	8.15	0	0.00	8.15	1	4,253	0.02%
2020/03/31	1	8.09	0	0.00	8.02	1	4,208	0.02%
2020/03/27	10	7.99	2	8.32	7.98	8	4,087	0.20%
2020/03/26	3	8.24	12	8.10	8.20	-9	4,081	-0.22%
2020/03/25	114	8.31	1	8.58	8.03	113	3,993	2.83%	大買/鉅額交易
2020/03/24	7	8.07	63	7.85	8.16	-56	3,796	-1.47%
2020/03/23	9	7.42	61	7.44	7.44	-52	3,618	-1.44%
2020/03/19	8	5.85	3	5.86	6.16	5	3,595	0.14%
2020/03/18	12	5.69	0	0.00	5.60	12	3,453	0.35%
2020/03/17	5	5.95	0	0.00	5.80	5	3,449	0.14%
2020/03/16	31	6.45	0	0.00	6.06	31	3,430	0.90%
2020/03/13	6	6.27	2	6.28	6.45	4	3,457	0.12%
2020/03/12	15	7.23	0	0.00	6.88	15	3,411	0.44%
2020/03/11	50	7.61	0	0.00	7.46	50	3,399	1.47%
2020/03/10	0	0.00	2	7.55	7.71	-2	3,538	-0.06%
2020/03/09	0	0.00	21	7.81	7.66	-21	3,649	-0.58%
2020/03/06	0	0.00	3	7.87	7.98	-3	3,580	-0.08%
2020/03/05	5	8.06	4	8.07	7.97	1	3,557	0.03%
2020/03/04	2	7.47	2	7.60	7.80	0	3,387	0.00%
2020/02/26	1	7.74	1.1	7.70	7.66	-0.1	3,467	0.00%
2020/02/19	0	0.00	3	7.86	7.87	-3	3,408	-0.09%
2020/02/14	10	7.79	0	0.00	7.77	10	3,414	0.29%
2020/02/13	3	7.82	1	7.77	7.77	2	3,424	0.06%
2020/02/12	1	7.99	0	0.00	7.91	1	3,421	0.03%
2020/02/07	0	0.00	3	7.62	7.64	-3	3,322	-0.09%
2020/02/06	23	7.72	0	0.00	7.82	23	3,359	0.68%
2020/02/04	2	7.30	2	7.27	7.30	0	3,252	0.00%
2020/02/03	2	7.10	0	0.00	7.11	2	3,238	0.06%
2020/01/31	10	7.49	0	0.00	7.43	10	3,207	0.31%
2020/01/30	6	7.62	6	7.37	7.36	0	3,186	0.00%
2020/01/20	0	0.00	0.5	8.15	8.16	-0.5	3,113	-0.02%
2020/01/16	0	0.00	2	8.17	8.22	-2	3,171	-0.06%
2020/01/14	0	0.00	2	8.23	8.23	-2	3,137	-0.06%
2020/01/13	2	8.25	20	8.23	8.22	-18	3,111	-0.58%
2020/01/10	10	8.19	0	0.00	8.20	10	3,133	0.32%
2020/01/09	2	8.21	0	0.00	8.18	2	3,107	0.06%
2020/01/08	10	8.12	0	0.00	8.10	10	3,112	0.32%
2020/01/07	6	8.21	0	0.00	8.22	6	3,091	0.19%
2020/01/02	0	0.00	1	9.07	9.03	-1	2,890	-0.03%
2019/12/31	4	9.02	58	9.09	9.13	-54	2,791	-1.93%
2019/12/30	0	0.00	4	8.82	8.73	-4	2,385	-0.17%
2019/12/26	3	8.48	0	0.00	8.44	3	2,247	0.13%
2019/12/24	2	8.51	0	0.00	8.51	2	2,251	0.09%
2019/12/23	0	0.00	1	8.72	8.59	-1	2,375	-0.04%
2019/12/18	6	8.54	10	8.50	8.44	-4	2,281	-0.18%
2019/12/17	40	8.49	12	8.50	8.47	28	2,251	1.24%
2019/12/12	0	0.00	60	8.35	8.31	-60	2,127	-2.82%
2019/12/10	30	8.38	20	8.35	8.33	10	2,085	0.48%
2019/12/06	20	8.20	2	8.36	8.20	18	2,053	0.88%
2019/12/05	43	8.36	30	8.36	8.35	13	2,045	0.64%
2019/12/04	30	8.39	16	8.22	8.39	14	2,231	0.63%
2019/12/03	1	8.10	0	0.00	8.10	1	2,103	0.05%
2019/11/28	10	8.15	0	0.00	8.15	10	2,113	0.47%
2019/11/26	1	8.10	0	0.00	8.08	1	2,090	0.05%
2019/11/25	11	8.15	0	0.00	8.12	11	2,077	0.53%
2019/11/20	0	0.00	39	7.97	8.02	-39	1,942	-2.01%
2019/11/19	0	0.00	1	8.00	8.00	-1	1,949	-0.05%
2019/11/06	5	8.20	1	8.27	8.20	4	2,011	0.20%
2019/11/05	1	8.37	0	0.00	8.19	1	2,005	0.05%
2019/11/04	0.7	8.14	0	0.00	8.19	0.7	1,946	0.04%
2019/10/25	0	0.00	3	8.28	8.29	-3	1,967	-0.15%
2019/10/22	0	0.00	0.5	8.22	8.27	-0.5	1,947	-0.03%
2019/10/18	3	8.44	0	0.00	8.31	3	2,025	0.15%
2019/10/15	0	0.00	1	8.31	8.21	-1	2,130	-0.05%
2019/10/09	0	0.00	1	8.03	8.03	-1	2,089	-0.05%
2019/10/03	10	8.14	0	0.00	8.12	10	2,156	0.46%
2019/10/02	0	0.00	1	8.16	8.12	-1	2,160	-0.05%
2019/10/01	0	0.00	1	8.19	8.12	-1	2,162	-0.05%
2019/09/27	3	8.19	1	8.16	8.13	2	2,165	0.09%
2019/09/26	7	8.63	9	8.43	8.37	-2	2,132	-0.09%
2019/09/25	3	8.32	0	0.00	8.26	3	1,992	0.15%
2019/09/24	0	0.00	4	8.42	8.42	-4	1,987	-0.20%
2019/09/23	3	8.40	0	0.00	8.35	3	1,988	0.15%
2019/09/20	1	8.33	1	8.22	8.37	0	1,989	0.00%
2019/09/10	0	0.00	6	8.16	8.16	-6	1,922	-0.31%
2019/09/06	7	8.43	6	8.43	8.41	1	1,872	0.05%
2019/09/04	0	0.00	2.3	8.07	8.12	-2.3	1,520	-0.15%
2019/09/03	7	8.17	5	8.06	8.04	2	1,505	0.13%
2019/08/27	6	7.92	0	0.00	7.88	6	1,477	0.41%
2019/08/20	1	8.22	0	0.00	8.15	1	1,468	0.07%
2019/08/19	4	7.98	0	0.00	8.16	4	1,437	0.28%
2019/08/07	0	0.00	20	7.91	7.85	-20	1,428	-1.40%
2019/08/06	0	0.00	10	7.80	7.91	-10	1,441	-0.69%
2019/07/24	10	8.45	0	0.00	8.55	10	1,586	0.63%
2019/06/21	0	0.00	0	8.00	8.03	0	2,790	0.00%
2019/05/17	2	7.75	0	0.00	7.75	2	3,070	0.07%
2019/05/08	10	8.58	0	0.00	8.55	10	3,480	0.29%
2019/05/06	0	0.00	0	8.60	8.66	0	3,474	0.00%
2019/05/03	0	0.00	2	8.95	8.94	-2	3,441	-0.06%
2019/05/02	2	8.77	0	0.00	8.85	2	3,420	0.06%
2019/04/26	0	0.00	13	9.20	9.04	-13	3,441	-0.38%
2019/04/25	13	9.40	1	9.30	9.31	12	3,367	0.36%
2019/04/24	0	0.00	11	9.23	9.12	-11	3,153	-0.35%
2019/04/23	15	9.48	2	9.28	9.28	13	3,076	0.42%
2019/04/22	0	0.00	5	9.20	9.20	-5	2,828	-0.18%
2019/04/19	0	0.00	1	8.84	9.18	-1	2,760	-0.04%
2019/04/18	0	0.00	15	8.69	8.68	-15	2,655	-0.56%
2019/04/17	0	0.00	2	8.92	8.91	-2	2,612	-0.08%
2019/04/16	0	0.00	2	8.78	8.77	-2	2,574	-0.08%
2019/04/15	0	0.00	12	8.72	8.75	-12	2,591	-0.46%
2019/04/12	10	8.84	2	8.70	8.66	8	2,588	0.31%
2019/04/11	2	8.78	0	0.00	8.78	2	2,573	0.08%
2019/04/10	0	0.00	2	8.80	8.83	-2	2,581	-0.08%
2019/04/09	0	0.00	21	8.86	8.85	-21	2,561	-0.82%
2019/04/02	6	8.23	0	0.00	8.14	6	2,255	0.27%
2019/03/28	6	8.10	0	0.00	8.07	6	2,183	0.27%
2019/03/27	5	8.13	3	8.20	8.14	2	2,189	0.09%
2019/03/26	0	0.00	2	8.23	8.17	-2	2,161	-0.09%
2019/03/21	22	8.45	1	8.50	8.39	21	2,141	0.98%
2019/03/18	0	0.00	2	8.44	8.47	-2	2,187	-0.09%
2019/03/15	22	8.33	0	0.00	8.31	22	2,199	1.00%
2019/03/11	2	8.70	0	0.00	8.70	2	2,387	0.08%
2019/03/07	2	8.84	0	0.00	8.84	2	2,446	0.08%
2019/02/22	1	8.89	20	8.92	8.89	-19	2,574	-0.74%
2019/02/21	20	8.93	0	0.00	8.91	20	2,588	0.77%
2019/02/19	0	0.00	2	8.97	8.96	-2	2,610	-0.08%
2019/02/18	0	0.00	3	8.88	8.88	-3	2,665	-0.11%
2019/02/15	0	0.00	4	8.91	8.88	-4	2,702	-0.15%
2019/02/14	4	8.96	40	8.93	8.98	-36	2,707	-1.33%
2019/02/13	30	9.11	2	9.03	8.99	28	2,722	1.03%
2019/02/12	2	8.96	0	0.00	8.96	2	2,300	0.09%
2019/01/25	0	0.00	5	9.04	9.04	-5	2,433	-0.21%
2019/01/16	0	0.00	10	9.01	9.00	-10	2,550	-0.39%
2019/01/08	0	0.00	1	9.25	9.24	-1	2,600	-0.04%
2018/12/26	1	9.20	10	9.19	9.30	-9	2,697	-0.33%
2018/12/22	0	0.00	2	8.75	8.68	-2	2,694	-0.07%
2018/12/21	2	8.77	0	0.00	8.76	2	2,739	0.07%
2018/12/20	5	8.81	0	0.00	8.79	5	2,768	0.18%
2018/12/19	5	9.04	2	9.07	9.02	3	2,836	0.11%
2018/12/17	2	9.15	0	0.00	9.07	2	2,880	0.07%
2018/12/12	3	9.29	33	9.50	9.46	-30	2,882	-1.04%
2018/12/11	0	0.00	5	9.19	9.25	-5	2,848	-0.18%
2018/12/07	2	9.19	3	9.25	9.20	-1	2,849	-0.04%
2018/12/06	6	9.32	0	0.00	9.06	6	2,829	0.21%
2018/12/05	2	9.45	2	9.50	9.51	0	2,796	0.00%
2018/11/29	10	9.17	0	0.00	9.14	10	2,685	0.37%
2018/11/27	0	0.00	30	8.88	8.99	-30	2,667	-1.12%
2018/11/26	15	8.88	10	8.97	8.84	5	2,676	0.19%
2018/11/23	10	8.80	15.3	8.78	8.80	-5.3	2,667	-0.20%
2018/11/22	40	8.89	0	0.00	8.67	40	2,667	1.50%
2018/11/21	20	8.61	0	0.00	8.73	20	2,689	0.74%
2018/11/20	0	0.00	2	8.70	8.49	-2	2,723	-0.07%
2018/11/19	2	8.61	0	0.00	8.65	2	2,738	0.07%
2018/11/15	0	0.00	2	8.44	8.72	-2	2,856	-0.07%
2018/11/14	2	8.46	0	0.00	8.30	2	2,860	0.07%
2018/11/13	10	8.28	0	0.00	8.32	10	2,898	0.35%
2018/11/12	1	8.39	0	0.00	8.29	1	2,949	0.03%
2018/11/09	0	0.00	5	7.94	7.97	-5	2,962	-0.17%
2018/11/05	0	0.00	1	7.42	7.42	-1	3,228	-0.03%
2018/11/02	0	0.00	5	7.78	7.74	-5	3,324	-0.15%
2018/11/01	0	7.72	0	0.00	7.77	0	3,397	0.00%
2018/10/31	0	0.00	2	7.34	7.30	-2	3,407	-0.06%
2018/10/26	10	7.08	0	0.00	6.90	10	3,630	0.28%
2018/10/25	13	7.46	0	0.00	7.12	13	3,613	0.36%
2018/10/22	10	8.11	0	0.00	8.12	10	3,734	0.27%
2018/10/19	0	0.00	1	8.24	8.28	-1	3,803	-0.03%
2018/10/18	0	0.00	2	8.26	8.19	-2	3,849	-0.05%
2018/10/17	2	8.20	2	8.35	8.17	0	4,043	0.00%
2018/10/16	2	8.13	0	0.00	8.13	2	4,233	0.05%
2018/10/12	4	7.84	3	8.21	8.21	1	5,755	0.02%
2018/10/11	5	8.20	0	0.00	8.14	5	5,852	0.09%
2018/10/09	5	9.12	0	0.00	9.04	5	5,846	0.09%
2018/10/05	0	0.00	2	9.55	9.35	-2	5,874	-0.03%
2018/10/04	0	0.00	8	9.90	9.75	-8	5,910	-0.14%
2018/10/03	0	0.00	1	9.90	9.90	-1	5,988	-0.02%
2018/09/27	25	10.05	25	10.20	10.00	0	6,456	0.00%
2018/09/26	10	10.15	0	0.00	10.15	10	6,634	0.15%
2018/09/17	1	9.59	0	0.00	9.56	1	8,151	0.01%
2018/09/05	0	0.00	2	10.33	10.20	-2	11,567	-0.02%
2018/08/23	1	10.50	0	0.00	10.30	1	17,378	0.01%
2018/08/20	15	10.15	0	0.00	10.30	15	17,550	0.09%
2018/08/17	0	0.00	4	10.45	9.99	-4	17,501	-0.02%
2018/08/15	0	0.00	10	10.17	10.00	-10	17,400	-0.06%
2018/08/13	3	10.60	1	10.20	10.30	2	17,346	0.01%
2018/08/09	5	11.30	1	11.30	11.25	4	17,162	0.02%
2018/08/08	11	11.87	5	12.15	11.75	6	17,058	0.04%
2018/08/07	1	11.80	0	0.00	11.65	1	16,960	0.01%
2018/08/06	35	11.82	40	11.80	11.70	-5	16,955	-0.03%
2018/08/03	11	12.01	1	11.95	11.95	10	16,923	0.06%
2018/08/01	0	0.00	1	12.20	12.25	-1	16,735	-0.01%
2018/07/27	0	0.00	31	12.45	12.40	-31	16,647	-0.19%
2018/07/26	0	0.00	5	12.50	12.45	-5	16,608	-0.03%
2018/07/24	0	0.00	10	13.00	13.05	-10	16,509	-0.06%
2018/07/23	5	12.45	0	0.00	12.45	5	16,330	0.03%
2018/07/20	51	13.52	5	13.26	13.10	46	16,155	0.28%
2018/07/19	12	12.20	31	12.67	13.00	-19	15,369	-0.12%
2018/07/13	10	11.40	0	0.00	11.40	10	14,436	0.07%
2018/07/11	1	11.20	0	0.00	11.15	1	14,366	0.01%
2018/07/10	5	11.50	5	11.45	11.45	0	14,312	0.00%
2018/07/05	1	11.90	2	11.70	11.50	-1	14,044	-0.01%
2018/07/04	8	12.09	0	0.00	11.85	8	13,906	0.06%
2018/07/03	0	0.00	41	11.92	11.90	-41	13,729	-0.30%
2018/07/02	3	12.95	3	12.70	12.70	0	13,515	0.00%
2018/06/29	0	0.00	1	12.80	12.80	-1	12,993	-0.01%
2018/06/27	1	12.10	4	11.90	11.70	-3	12,541	-0.02%
2018/06/26	2	12.00	1	12.00	12.00	1	12,418	0.01%
2018/06/25	2	12.25	0	0.00	11.90	2	12,183	0.02%
2018/06/22	2	13.00	12	13.25	12.90	-10	11,922	-0.08%
2018/06/21	2	13.38	8	13.53	13.15	-6	11,578	-0.05%
2018/06/20	17	13.29	13	13.27	13.50	4	11,318	0.04%
2018/06/19	4	13.58	6	13.49	13.45	-2	10,836	-0.02%
2018/06/15	0	0.00	50	13.90	13.85	-50	10,719	-0.47%
2018/06/14	117	14.47	100	14.23	13.55	17	10,476	0.16%	大買/
2018/06/13	107	14.58	110.1	14.61	14.50	-3.1	9,958	-0.03%	大買/大賣/
2018/06/12	7	14.51	9	13.91	13.90	-2	9,156	-0.02%
2018/06/11	0	0.00	20	14.18	13.90	-20	8,799	-0.23%
2018/06/08	38	13.66	42	13.99	13.60	-4	8,242	-0.05%
2018/06/07	17	13.14	60	12.94	13.30	-43	7,087	-0.61%
2018/06/06	77	11.74	33	11.98	12.10	44	6,550	0.67%
2018/06/05	30	11.23	30	10.90	11.00	0	5,375	0.00%
2018/06/04	12	10.57	30	10.55	10.65	-18	5,547	-0.32%
2018/06/01	45	11.29	45	11.08	10.65	0	6,029	0.00%
2018/05/31	0	0.00	20	10.20	10.55	-20	5,436	-0.37%
2018/05/29	0	0.00	5	9.40	9.63	-5	5,035	-0.10%
2018/05/25	0	0.00	10	9.22	9.22	-10	5,059	-0.20%
2018/05/23	0	0.00	10	9.34	9.17	-10	5,338	-0.19%
2018/05/15	0	0.00	10	8.99	8.95	-10	5,589	-0.18%
2018/05/14	10	8.93	0	0.00	8.93	10	5,765	0.17%
2018/05/11	0	0.00	2	9.02	8.94	-2	5,796	-0.03%
2018/05/09	2	8.90	0	0.00	8.81	2	6,151	0.03%
2018/05/08	0	0.00	2	8.89	8.89	-2	6,412	-0.03%
2018/05/07	4	9.05	2	8.83	8.86	2	7,109	0.03%
2018/05/02	40	8.67	0	0.00	8.85	40	8,500	0.47%
2018/04/30	35	8.33	0	0.00	8.50	35	8,527	0.41%
2018/04/26	0	0.00	3	8.38	8.28	-3	8,576	-0.03%
2018/04/20	0	0.00	4	8.87	8.80	-4	8,620	-0.05%
2018/04/18	20	8.85	0	0.00	8.83	20	8,667	0.23%
2018/04/09	0	0.00	5	9.33	9.30	-5	8,911	-0.06%
2018/04/02	3	9.73	0	0.00	9.62	3	8,871	0.03%
2018/03/28	5	9.80	0	0.00	9.79	5	8,847	0.06%
2018/03/27	0	0.00	6	9.97	9.85	-6	8,845	-0.07%
2018/03/23	0	0.00	25	9.59	9.50	-25	8,849	-0.28%
2018/03/22	6	9.95	6	10.15	9.86	0	8,901	0.00%
2018/03/21	3	10.00	0	0.00	10.00	3	8,875	0.03%
2018/03/20	0	0.00	15	9.92	9.90	-15	8,769	-0.17%
2018/03/16	10	10.15	5	10.10	10.15	5	8,684	0.06%
2018/03/15	53	10.39	10	10.40	10.20	43	8,653	0.50%
2018/03/14	0	0.00	7	10.08	10.15	-7	8,497	-0.08%
2018/03/13	4	10.25	12	10.25	10.15	-8	8,474	-0.09%
2018/03/12	23	10.26	2	10.30	10.30	21	8,410	0.25%
2018/03/08	11	10.40	6	10.18	10.05	5	8,080	0.06%
2018/03/07	26	10.08	15	9.50	10.15	11	7,635	0.14%
2018/03/06	12	9.28	0	0.00	9.27	12	7,659	0.16%
2018/03/05	13	9.52	10	9.60	9.31	3	7,890	0.04%
2018/03/02	15	9.41	5	9.41	9.40	10	7,816	0.13%
2018/03/01	1	9.54	2	9.50	9.55	-1	7,760	-0.01%
2018/02/27	0	0.00	20	9.19	9.08	-20	7,820	-0.26%
2018/02/26	0	0.00	10	9.24	9.12	-10	7,850	-0.13%
2018/02/23	0	0.00	17.5	9.22	9.21	-17.5	7,688	-0.23%
2018/02/22	30	8.68	8	8.73	8.97	22	7,626	0.29%
2018/02/08	0	0.00	10	8.52	8.45	-10	7,520	-0.13%
2018/02/06	6	8.46	1	9.11	8.51	5	7,579	0.07%
2018/02/05	2	9.10	0	0.00	9.31	2	7,563	0.03%
2018/02/02	4	9.64	0	0.00	9.61	4	7,551	0.05%
2018/02/01	77	10.36	73	10.10	9.85	4	7,617	0.05%
2018/01/31	2	10.15	10	10.15	10.10	-8	7,394	-0.11%
2018/01/30	8	10.79	121	10.96	10.40	-113	7,169	-1.58%	大賣/鉅額交易
2018/01/29	100	11.05	21	10.98	11.05	79	6,499	1.22%
2018/01/26	12	9.60	14	9.60	10.05	-2	5,812	-0.03%
2018/01/25	0	0.00	2	9.50	9.27	-2	5,358	-0.04%
2018/01/24	0	0.00	40	9.30	9.36	-40	5,212	-0.77%
2018/01/23	0	0.00	2	9.21	9.20	-2	5,148	-0.04%
2018/01/22	2	9.14	0	0.00	9.12	2	5,176	0.04%
2018/01/17	5	9.27	2	9.29	9.33	3	5,504	0.05%
2018/01/16	11	9.30	0	0.00	9.20	11	5,602	0.20%
2018/01/12	0	0.00	15	9.40	9.20	-15	5,863	-0.26%
2018/01/10	0	0.00	2	9.17	9.16	-2	6,275	-0.03%
2018/01/09	9	9.21	6	9.15	9.09	3	7,179	0.04%
2018/01/08	17	9.43	2	9.70	9.28	15	7,609	0.20%
2018/01/05	3	9.38	5	9.41	9.36	-2	7,690	-0.03%
2018/01/04	0	0.00	7	9.18	9.15	-7	7,764	-0.09%
2018/01/03	0	0.00	5	9.13	9.07	-5	7,854	-0.06%