矽統 (2363)-中國信託-永康券商分點個股進出

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
58.5
漲跌
▲0.9
漲幅
+1.56%
成交量
10,058張
產業
上市半導體類股
787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－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/06/25	2	56.70	14	57.41	58.50	-12	55,734	-0.02%
2024/06/24	12.1	58.49	72	57.73	57.60	-59.9	55,669	-0.11%
2024/06/21	23	59.62	40	59.75	59.10	-17	55,572	-0.03%
2024/06/20	7	60.06	12.4	60.51	60.00	-5.4	55,361	-0.01%
2024/06/19	9	59.58	11	59.55	59.20	-2	54,975	0.00%
2024/06/18	13.2	59.68	23	59.21	58.80	-9.8	54,714	-0.02%
2024/06/17	9.2	58.85	17	59.28	59.20	-7.8	54,293	-0.01%
2024/06/14	19.5	58.70	89	57.91	57.60	-69.5	53,765	-0.13%
2024/06/13	14	56.76	41.5	57.61	58.80	-27.5	53,423	-0.05%
2024/06/12	38	55.74	31	55.84	55.80	7	53,063	0.01%
2024/06/11	13.6	56.16	13	55.69	55.60	0.6	53,110	0.00%
2024/06/07	11	56.23	46.6	56.37	56.50	-35.6	53,049	-0.07%
2024/06/06	14.5	56.20	40.5	55.86	55.70	-26	52,977	-0.05%
2024/06/05	26	57.02	16	56.53	56.50	10	52,794	0.02%
2024/06/04	23.5	57.87	65.5	57.88	58.10	-42	52,784	-0.08%
2024/06/03	9	56.90	17	57.00	57.50	-8	52,481	-0.02%
2024/05/31	33	57.89	76.7	58.39	57.10	-43.7	52,152	-0.08%
2024/05/30	102.1	59.41	97.7	59.22	58.20	4.4	51,785	0.01%	大買/
2024/05/29	29.1	60.28	21.1	60.95	59.80	8	51,437	0.02%
2024/05/28	165.2	62.40	70.5	62.03	60.80	94.7	51,076	0.19%	大買/
2024/05/27	191	63.67	181	64.56	62.30	10	49,868	0.02%	大買/大賣/
2024/05/24	196.7	62.14	298.1	63.47	62.30	-101.4	48,359	-0.21%	大買/大賣/鉅額交易
2024/05/23	91.3	60.82	20	60.47	59.40	71.3	47,251	0.15%
2024/05/22	28	60.98	44.2	61.44	61.70	-16.2	46,763	-0.03%
2024/05/21	175	61.23	90	60.40	60.20	85	46,145	0.18%	大買/
2024/05/20	178.2	61.16	160.3	62.27	61.00	17.9	45,507	0.04%	大買/大賣/
2024/05/17	56	60.59	85.1	61.21	61.00	-29.1	44,142	-0.07%
2024/05/16	68.2	59.92	38	60.75	58.70	30.2	42,708	0.07%
2024/05/15	167.4	60.56	151.1	60.33	59.20	16.3	42,317	0.04%	大買/大賣/
2024/05/14	69.1	57.55	94.3	58.74	59.30	-25.2	41,266	-0.06%
2024/05/13	63.5	55.52	104	55.96	55.70	-40.5	40,136	-0.10%	大賣/
2024/05/10	61.4	55.37	41.2	55.15	55.20	20.2	39,554	0.05%
2024/05/09	87.4	58.36	45.6	58.36	56.20	41.8	39,145	0.11%
2024/05/08	28.7	58.07	81	57.39	59.10	-52.4	38,130	-0.14%
2024/05/07	68.5	55.54	23	55.68	55.00	45.5	36,982	0.12%
2024/05/06	25	56.88	21	57.08	57.60	4	36,235	0.01%
2024/05/03	97	57.61	78	57.65	56.20	19	35,684	0.05%
2024/05/02	130	60.08	32.5	60.44	58.10	97.6	34,469	0.28%	大買/
2024/04/30	104.9	61.40	91	61.67	61.80	13.9	33,322	0.04%	大買/
2024/04/29	123.2	65.06	32	64.57	61.90	91.2	31,505	0.29%	大買/
2024/04/26	23.7	72.03	4.4	71.52	68.60	19.4	29,997	0.06%
2024/04/25	8.2	71.63	10.7	71.90	72.60	-2.6	29,657	-0.01%
2024/04/24	6.5	68.30	19.1	68.73	70.00	-12.6	29,439	-0.04%
2024/04/23	12	63.51	8.7	63.80	64.50	3.3	29,290	0.01%
2024/04/22	16.7	66.15	9.9	65.83	63.20	6.8	29,103	0.02%
2024/04/19	42.1	64.82	56.3	67.11	68.20	-14.2	28,760	-0.05%
2024/04/18	33.1	72.00	46.2	72.46	69.20	-13.1	28,176	-0.05%
2024/04/17	11.5	67.76	19.1	67.06	68.90	-7.6	27,846	-0.03%
2024/04/16	39	62.39	9.9	61.12	63.00	29.1	27,594	0.11%
2024/04/15	14.6	61.57	19	61.63	62.00	-4.4	27,808	-0.02%
2024/04/12	302.2	61.30	330.8	61.98	61.40	-28.6	27,415	-0.10%	大買/大賣/
2024/04/11	112	56.13	214.9	56.00	58.50	-102.9	22,059	-0.47%	大買/大賣/鉅額交易
2024/04/10	167.5	51.43	164.8	51.37	53.20	2.7	19,819	0.01%	大買/大賣/
2024/04/09	115.2	50.10	160.1	50.13	50.60	-44.9	17,036	-0.26%	大買/大賣/
2024/04/08	1	46.05	4	46.05	46.05	-3	14,346	-0.02%
2024/04/03	1	41.90	11	41.90	41.90	-10	14,281	-0.07%
2024/04/02	0	0.00	0.5	38.10	38.10	-0.5	14,273	0.00%
2024/04/01	1	38.35	1	38.50	38.50	0	14,494	0.00%
2024/03/29	1	37.55	0	0.00	37.85	1	14,588	0.01%
2024/03/28	4.1	38.03	1	37.50	37.50	3.1	14,715	0.02%
2024/03/27	5	38.36	7	38.15	38.15	-2	14,831	-0.01%
2024/03/26	2	39.65	1.2	38.95	38.75	0.8	15,002	0.01%
2024/03/25	6	39.87	0.1	39.65	39.65	5.9	15,320	0.04%
2024/03/22	3.2	40.15	3	39.93	40.20	0.2	15,669	0.00%
2024/03/21	5	39.12	8.9	39.20	39.60	-3.9	16,151	-0.02%
2024/03/20	3	38.95	8	39.00	38.60	-5	19,825	-0.03%
2024/03/19	2	39.20	0.3	39.20	39.00	1.8	22,951	0.01%
2024/03/18	23	39.02	22	39.21	39.35	1	23,371	0.00%
2024/03/15	6	39.07	0	0.00	39.00	6	23,636	0.03%
2024/03/14	5.1	39.52	1.6	39.84	39.45	3.5	23,890	0.01%
2024/03/13	33	41.65	2	40.75	40.55	31	24,017	0.13%
2024/03/12	7	41.27	2	41.28	41.50	5	24,233	0.02%
2024/03/11	6	40.60	6	40.47	40.70	0	24,409	0.00%
2024/03/08	19.1	40.89	2	41.33	40.65	17.1	24,725	0.07%
2024/03/07	35	42.14	2.2	42.67	41.65	32.8	25,018	0.13%
2024/03/06	9	43.28	13	43.00	43.00	-4	25,327	-0.02%
2024/03/05	4.9	43.59	6	43.48	43.60	-1.1	25,794	0.00%
2024/03/04	42.2	44.38	36	44.56	43.35	6.2	26,196	0.02%
2024/03/01	28.2	43.80	22	43.98	43.60	6.2	26,463	0.02%
2024/02/29	13	43.21	5.1	43.12	43.05	7.9	26,553	0.03%
2024/02/27	123.1	46.38	104.4	44.85	43.80	18.7	26,962	0.07%	大買/大賣/
2024/02/26	12	45.27	30	45.47	45.85	-18	26,527	-0.07%
2024/02/23	11	43.20	31	43.14	42.70	-20	27,032	-0.07%
2024/02/22	4	44.04	1	44.00	44.00	3	27,709	0.01%
2024/02/21	2	44.15	5	44.22	44.00	-3	28,781	-0.01%
2024/02/20	16	44.03	13	43.96	43.50	3	29,589	0.01%
2024/02/19	10	44.77	27.1	44.45	44.30	-17.1	30,259	-0.06%
2024/02/16	65.1	44.73	40	44.87	44.95	25.1	31,962	0.08%
2024/02/15	24.2	43.66	23	43.35	43.70	1.2	32,241	0.00%
2024/02/05	9	40.98	4.1	41.17	40.85	4.9	32,947	0.01%
2024/02/02	44	42.71	4	42.43	41.70	40	34,557	0.12%
2024/02/01	14	42.65	10	42.25	42.70	4	36,936	0.01%
2024/01/31	5.2	41.73	5	41.64	41.40	0.2	38,751	0.00%
2024/01/30	9	42.09	6	41.83	41.85	3	39,939	0.01%
2024/01/29	3	41.83	0	0.00	42.30	3	41,821	0.01%
2024/01/26	11	42.74	18	42.68	42.15	-7	45,394	-0.02%
2024/01/25	14.1	43.20	2	43.28	43.15	12.1	45,917	0.03%
2024/01/24	3.2	43.67	4	43.55	43.35	-0.8	46,101	0.00%
2024/01/23	9	43.63	10	43.90	43.85	-1	46,247	0.00%
2024/01/22	28.3	44.30	49	44.13	44.15	-20.8	46,243	-0.04%
2024/01/19	3	41.73	19.4	41.92	42.25	-16.4	46,066	-0.04%
2024/01/18	7.1	41.51	5	41.42	41.30	2.1	46,109	0.00%
2024/01/17	11	41.79	17	41.87	42.25	-6	46,249	-0.01%
2024/01/16	6	41.88	6	41.92	41.65	0	46,486	0.00%
2024/01/15	6	42.67	2	42.95	42.50	4	46,682	0.01%
2024/01/12	13	42.76	1	43.10	42.55	12	47,017	0.03%
2024/01/11	18	43.26	14.3	43.46	43.65	3.8	47,501	0.01%
2024/01/10	6	42.73	26	42.21	43.20	-20	48,193	-0.04%
2024/01/09	46	42.70	66	41.99	41.60	-20	52,678	-0.04%
2024/01/08	10	45.18	1	45.05	44.80	9	55,091	0.02%
2024/01/05	5	45.65	20	45.53	45.25	-15	60,292	-0.02%
2024/01/04	37	46.54	40	45.75	45.70	-3	63,654	0.00%
2024/01/03	5	45.58	16	46.11	46.65	-11	65,226	-0.02%
2024/01/02	7	45.09	20	45.14	45.15	-13	65,954	-0.02%
2023/12/29	6	45.57	9	45.53	45.60	-3	66,789	0.00%
2023/12/28	9	46.33	13	45.81	45.65	-4	67,321	-0.01%
2023/12/27	22	46.66	18.1	46.45	46.35	3.9	67,758	0.01%
2023/12/26	24	46.12	5.7	45.88	45.85	18.3	68,886	0.03%
2023/12/25	7	46.06	6	45.78	45.60	1	70,021	0.00%
2023/12/22	18	46.16	14	46.20	46.05	4	70,595	0.01%
2023/12/21	30	46.65	6	46.82	46.40	24	71,691	0.03%
2023/12/20	3	47.20	10	47.34	47.45	-7	72,703	-0.01%
2023/12/19	9	46.54	26	46.43	46.90	-17	73,667	-0.02%
2023/12/18	34.2	46.43	37.1	46.52	46.20	-2.9	74,138	0.00%
2023/12/15	227.5	50.41	206.9	49.89	47.50	20.6	74,603	0.03%	大買/大賣/
2023/12/14	114	51.14	189.8	51.50	52.00	-75.8	72,209	-0.10%	大買/大賣/
2023/12/13	29	46.25	26	46.49	47.35	3	71,735	0.00%
2023/12/12	16.1	46.27	12	45.62	45.35	4.1	73,351	0.01%
2023/12/11	12.1	45.82	15	45.61	46.00	-2.9	74,654	0.00%
2023/12/08	16.1	45.05	12	45.20	44.85	4.1	75,374	0.01%
2023/12/07	14	45.35	34	45.31	44.90	-20	76,947	-0.03%
2023/12/06	6.1	46.12	35	46.01	45.80	-28.9	79,140	-0.04%
2023/12/05	16	46.22	3	46.45	45.85	13	80,470	0.02%
2023/12/04	27.2	48.16	28	48.76	47.40	-0.8	81,221	0.00%
2023/12/01	62	48.60	55	48.53	48.30	7	83,022	0.01%
2023/11/30	24	48.19	22	47.94	48.50	2	84,404	0.00%
2023/11/29	29	48.43	38	48.16	48.00	-9	85,866	-0.01%
2023/11/28	38.1	47.59	22	47.84	48.40	16.1	89,205	0.02%
2023/11/27	15	46.60	33.1	46.70	46.10	-18.1	90,643	-0.02%
2023/11/24	23.2	48.01	18.1	47.94	47.00	5.1	93,327	0.01%
2023/11/22	71.1	50.27	79.1	50.37	50.30	-8	96,878	-0.01%
2023/11/21	45.4	50.37	37	49.93	49.35	8.4	98,689	0.01%
2023/11/20	105	50.04	68	50.12	49.60	37	102,740	0.04%	大買/
2023/11/17	69	49.00	62.6	49.11	49.00	6.4	103,925	0.01%
2023/11/16	49.6	48.10	28.3	48.14	48.50	21.3	105,989	0.02%
2023/11/15	112.3	48.00	105	48.08	48.15	7.3	107,828	0.01%	大買/大賣/
2023/11/14	61	46.07	42.5	45.96	45.70	18.5	109,022	0.02%
2023/11/13	20	45.21	28	45.08	45.40	-8	109,394	-0.01%
2023/11/10	99	45.30	77	45.04	45.10	22	109,625	0.02%
2023/11/09	64.6	46.14	213.3	46.47	44.15	-148.7	109,470	-0.14%	大賣/鉅額交易
2023/11/08	91	49.81	160	50.00	49.00	-69	108,731	-0.06%	大賣/
2023/11/07	44	53.88	45	53.66	52.80	-1	107,853	0.00%
2023/11/06	79	52.26	77	52.06	53.70	2	107,781	0.00%
2023/11/03	303.3	55.53	288.1	53.54	52.30	15.2	106,883	0.01%	大買/大賣/
2023/11/02	94.1	56.27	36.6	56.68	58.10	57.5	103,784	0.06%
2023/11/01	60.3	50.74	13	51.12	53.40	47.3	103,252	0.05%
2023/10/31	14.6	50.66	19	50.74	49.80	-4.4	103,057	0.00%
2023/10/30	7.1	50.59	15	51.31	51.60	-7.9	103,103	-0.01%
2023/10/27	18	51.01	11.2	51.08	50.00	6.8	103,762	0.01%
2023/10/26	12.1	52.11	63	51.25	51.70	-50.9	103,820	-0.05%
2023/10/25	4.1	53.37	28.1	53.39	53.00	-24	103,793	-0.02%
2023/10/24	7.2	51.77	17	51.06	51.90	-9.8	103,586	-0.01%
2023/10/23	11	54.03	10	54.27	54.00	1	103,079	0.00%
2023/10/20	42.2	53.59	17.7	53.57	53.70	24.5	102,750	0.02%
2023/10/19	75	50.05	22.3	50.93	53.40	52.7	102,321	0.05%
2023/10/18	44.7	51.00	101	50.14	49.50	-56.3	101,714	-0.06%	大賣/
2023/10/17	168	52.87	287.2	52.85	54.10	-119.2	100,798	-0.12%	大買/大賣/鉅額交易
2023/10/16	283.5	48.35	146.4	48.64	49.95	137.2	96,026	0.14%	大買/大賣/鉅額交易
2023/10/13	306.5	45.60	325.2	45.96	47.70	-18.7	92,963	-0.02%	大買/大賣/
2023/10/12	198	43.32	235.8	43.66	44.95	-37.8	87,730	-0.04%	大買/大賣/
2023/10/11	64	38.86	282.2	40.59	40.90	-218.2	84,240	-0.26%	大賣/鉅額交易
2023/10/06	129	37.87	72	37.40	37.20	57	82,489	0.07%	大買/
2023/10/05	87	37.74	52	37.92	37.95	35	81,453	0.04%
2023/10/04	18	36.82	43	36.70	37.35	-25	80,502	-0.03%
2023/10/03	34	36.46	75	36.54	36.40	-41	79,845	-0.05%
2023/10/02	74	37.76	39.6	37.26	36.50	34.4	79,262	0.04%
2023/09/28	110	38.06	48	38.39	37.75	62	77,939	0.08%	大買/
2023/09/27	14	37.54	46	37.51	38.00	-32	76,725	-0.04%
2023/09/26	95	38.13	59	37.87	37.35	36	75,989	0.05%
2023/09/25	63	37.71	78	37.82	37.70	-15	74,687	-0.02%
2023/09/22	455.2	36.82	464	37.39	37.55	-8.9	73,425	-0.01%	大買/大賣/
2023/09/21	99	36.80	457	36.46	36.60	-358	72,061	-0.50%	大賣/鉅額交易
2023/09/20	134.1	36.90	101	36.64	36.70	33.1	71,159	0.05%	大買/大賣/
2023/09/19	97	36.83	95.2	36.94	37.20	1.8	70,097	0.00%
2023/09/18	312	37.83	110.1	37.06	36.05	201.9	68,715	0.29%	大買/大賣/鉅額交易
2023/09/15	151	38.38	342.3	38.59	38.90	-191.3	66,004	-0.29%	大買/大賣/鉅額交易
2023/09/14	298.1	36.78	175.3	37.65	37.55	122.8	63,884	0.19%	大買/大賣/鉅額交易
2023/09/13	329	35.34	24.1	35.62	36.10	304.9	62,170	0.49%	大買/鉅額交易
2023/09/12	262.1	34.97	50	35.50	34.85	212.1	61,057	0.35%	大買/鉅額交易
2023/09/11	95.2	37.92	289	37.71	36.40	-193.8	59,194	-0.33%	大賣/鉅額交易
2023/09/08	336	37.05	88	37.34	37.80	248	56,743	0.44%	大買/鉅額交易
2023/09/07	57	36.79	129	36.81	37.20	-72	55,150	-0.13%	大賣/
2023/09/06	149.3	37.44	118.7	36.93	36.45	30.6	53,971	0.06%	大買/大賣/
2023/09/05	55	35.89	172.1	35.40	36.60	-117.1	51,580	-0.23%	大賣/鉅額交易
2023/09/04	145.2	36.66	104.5	36.19	35.85	40.8	49,640	0.08%	大買/大賣/
2023/09/01	169.1	37.57	156.4	37.61	37.80	12.7	47,580	0.03%	大買/大賣/
2023/08/31	79.5	34.90	98.4	35.03	35.50	-18.9	43,695	-0.04%
2023/08/30	127.2	33.92	154	34.17	34.45	-26.8	41,668	-0.06%	大買/大賣/
2023/08/29	193.5	34.46	156	34.50	33.60	37.5	38,568	0.10%	大買/大賣/
2023/08/28	91	33.72	95	33.64	33.45	-4	34,809	-0.01%
2023/08/25	202.3	34.11	173	33.65	33.70	29.3	33,163	0.09%	大買/大賣/
2023/08/24	249.5	34.51	189.9	34.22	34.30	59.6	30,072	0.20%	大買/大賣/
2023/08/23	118.5	31.23	160.5	32.17	33.00	-42	25,165	-0.17%	大買/大賣/
2023/08/22	143	30.09	102.8	30.20	30.00	40.2	22,764	0.18%	大買/大賣/
2023/08/21	140	28.33	204.2	27.89	29.00	-64.2	19,741	-0.33%	大買/大賣/
2023/08/18	129.3	27.57	146.1	27.06	26.40	-16.8	16,996	-0.10%	大買/大賣/
2023/08/17	33	25.42	49.1	26.16	26.40	-16.1	13,919	-0.12%
2023/08/16	49	24.39	21.1	24.50	24.00	27.9	12,651	0.22%
2023/08/15	50.1	25.81	85	25.77	25.70	-34.9	11,336	-0.31%
2023/08/14	102	25.52	176.8	25.64	25.75	-74.8	9,722	-0.77%	大買/大賣/
2023/08/11	36	23.41	62.5	23.76	24.00	-26.5	7,896	-0.34%
2023/08/10	64	23.19	88.2	23.14	23.25	-24.2	6,754	-0.36%
2023/08/09	65	21.49	75	21.61	22.45	-10	5,538	-0.18%
2023/08/08	21	20.31	70.1	20.64	21.30	-49.1	4,467	-1.10%
2023/08/07	16	19.53	10.2	19.30	19.50	5.8	3,922	0.15%
2023/08/04	43	19.35	12	19.28	19.35	31	3,829	0.81%
2023/08/02	29.7	19.65	5	19.97	19.50	24.7	3,726	0.66%
2023/08/01	36	20.87	24.6	20.64	20.40	11.4	3,400	0.34%
2023/07/31	20	19.77	99.5	20.19	20.20	-79.5	2,502	-3.18%
2023/07/28	3	18.30	3	18.58	18.40	0	2,135	0.00%
2023/07/27	0	0.00	8.3	17.83	17.95	-8.3	1,965	-0.42%
2023/07/21	1.3	17.10	0	0.00	17.10	1.3	1,838	0.07%
2023/07/20	1	17.25	4	17.20	17.25	-3	1,839	-0.16%
2023/07/19	3	17.67	2	17.60	17.65	1	1,814	0.06%
2023/07/18	2	18.13	1	18.00	18.00	1	1,774	0.06%
2023/07/17	0	0.00	1	17.20	18.40	-1	1,632	-0.06%
2023/07/14	0	0.00	0.8	16.75	16.75	-0.8	1,578	-0.05%
2023/07/12	3	16.82	0	0.00	16.90	3	1,568	0.19%
2023/07/11	2	17.15	0	0.00	17.10	2	1,545	0.13%
2023/07/10	3	17.25	0	0.00	17.30	3	1,534	0.20%
2023/07/07	0	0.00	45	17.50	17.55	-45	1,529	-2.94%
2023/07/06	1	18.50	0	18.70	18.55	1	1,457	0.07%
2023/07/05	27.5	18.85	0	0.00	18.85	27.5	1,370	2.01%
2023/07/04	0	0.00	3	18.55	18.55	-3	1,278	-0.23%
2023/07/03	0	0.00	1	18.40	18.35	-1	1,236	-0.08%
2023/06/30	0	0.00	5.3	18.19	18.25	-5.3	1,224	-0.43%
2023/06/28	1	18.05	0	0.00	18.00	1	1,222	0.08%
2023/06/27	3	18.02	1	18.00	18.00	2	1,227	0.16%
2023/06/26	5.3	18.29	0	0.00	18.25	5.3	1,214	0.44%
2023/06/20	1	18.25	0	0.00	18.25	1	1,181	0.08%
2023/06/19	22	18.40	0	0.00	18.35	22	1,202	1.83%
2023/06/16	1	18.35	20.1	18.20	18.35	-19.1	1,212	-1.58%
2023/06/14	10	18.35	1	18.30	18.30	9	1,220	0.74%
2023/06/12	1	17.75	0	0.00	17.80	1	1,153	0.09%
2023/06/07	6	17.93	0	0.00	17.90	6	1,197	0.50%
2023/06/02	2	17.65	0	0.00	17.70	2	1,290	0.16%
2023/05/31	0	0.00	10	17.65	17.65	-10	1,395	-0.72%
2023/05/25	1	17.55	0	0.00	17.50	1	1,654	0.06%
2023/05/22	27	17.45	0	0.00	17.45	27	1,692	1.59%
2023/05/19	60	17.50	0	0.00	17.45	60	1,700	3.53%
2023/05/18	47	17.58	0	0.00	17.65	47	1,697	2.77%
2023/05/16	0	0.00	5	17.35	17.35	-5	1,689	-0.30%
2023/05/11	7	17.05	0	0.00	17.05	7	1,748	0.40%
2023/05/05	1	17.40	0	0.00	17.35	1	1,895	0.05%
2023/04/28	1	17.55	0	0.00	17.50	1	2,180	0.05%
2023/04/27	1	17.20	0	0.00	17.40	1	2,179	0.05%
2023/04/25	5.5	17.60	0	0.00	17.25	5.5	2,183	0.25%
2023/04/24	1	17.75	0	0.00	17.70	1	2,173	0.05%
2023/04/21	2	17.83	0	0.00	17.65	2	2,174	0.09%
2023/04/20	2.9	18.01	0	0.00	17.90	2.9	2,181	0.13%
2023/04/19	3	18.08	0.1	18.30	18.05	2.9	2,202	0.13%
2023/04/18	1	18.45	50	18.60	18.40	-49	2,172	-2.26%
2023/04/17	1	18.55	75	18.50	18.50	-74	2,164	-3.42%
2023/04/14	1	18.60	0	0.00	18.60	1	2,173	0.05%
2023/04/13	26	18.90	0	0.00	18.75	26	2,174	1.20%
2023/04/12	0.7	18.85	0	0.00	18.95	0.7	2,181	0.03%
2023/04/11	0.1	18.75	0	0.00	18.70	0.1	2,193	0.00%
2023/03/31	12	18.80	0	0.00	18.80	12	2,378	0.50%
2023/03/30	5	18.70	5	18.75	18.65	0	2,381	0.00%
2023/03/29	1	18.45	0	0.00	18.40	1	2,382	0.04%
2023/03/28	1	18.80	0	18.70	18.60	1	2,393	0.04%
2023/03/24	0	0.00	33	18.93	18.90	-33	2,411	-1.37%
2023/03/23	1	18.85	12	18.83	18.85	-11	2,404	-0.46%
2023/03/22	0	0.00	5	19.00	18.90	-5	2,514	-0.20%
2023/03/20	20	18.75	0	0.00	18.75	20	2,493	0.80%
2023/03/17	5	18.75	45.2	18.75	18.75	-40.2	2,500	-1.61%
2023/03/16	3	18.07	4	18.29	18.10	-1	2,482	-0.04%
2023/03/14	0	0.00	20	18.30	18.30	-20	2,503	-0.80%
2023/03/13	1	18.55	0	0.00	18.45	1	2,523	0.04%
2023/03/10	54	18.68	0	0.00	18.55	54	2,519	2.14%
2023/03/09	8.7	19.14	32	19.04	18.90	-23.3	2,567	-0.91%
2023/03/08	2	19.00	2	18.93	18.90	0	2,646	0.00%
2023/03/07	10	18.65	10	18.75	18.80	0	2,610	0.00%
2023/03/06	50	18.75	0	0.00	18.75	50	2,578	1.94%
2023/03/03	2	18.78	4.1	18.70	18.70	-2.1	2,542	-0.08%
2023/03/02	1	18.35	0	0.00	18.50	1	2,473	0.04%
2023/03/01	0	0.00	5	18.50	18.40	-5	2,456	-0.20%
2023/02/24	17	18.74	2	18.70	18.45	15	2,439	0.61%
2023/02/23	7	18.51	20	18.59	18.80	-13	2,341	-0.56%
2023/02/22	1	17.85	0	0.00	17.85	1	2,203	0.05%
2023/02/20	0	0.00	8.5	18.16	18.15	-8.5	2,224	-0.38%
2023/02/16	0	0.00	2	17.85	17.80	-2	2,274	-0.09%
2023/02/14	0	0.00	14	17.70	17.80	-14	2,387	-0.59%
2023/02/13	0	0.00	0.5	17.50	17.55	-0.5	2,472	-0.02%
2023/02/10	2	17.88	0	0.00	17.60	2	2,507	0.08%
2023/02/09	1.6	18.03	0	0.00	17.95	1.6	2,568	0.06%
2023/02/08	0	0.00	5	18.25	18.25	-5	2,557	-0.20%
2023/02/07	2	18.00	0	0.00	18.00	2	2,521	0.08%
2023/02/06	1	17.90	1	17.85	17.85	0	2,516	0.00%
2023/02/03	18	18.10	3	18.15	18.10	15	2,512	0.60%
2023/02/02	23	18.28	12	18.22	18.45	11	2,443	0.45%
2023/02/01	3	17.32	0	0.00	17.35	3	2,258	0.13%
2023/01/31	0	0.00	4	17.20	17.30	-4	2,247	-0.18%
2023/01/30	10	17.09	10.8	17.10	17.15	-0.8	2,226	-0.04%
2023/01/17	5	16.55	0	0.00	16.70	5	2,192	0.23%
2023/01/16	6	16.51	0	0.00	16.60	6	2,206	0.27%
2023/01/13	3	16.50	0	0.00	16.50	3	2,209	0.14%
2023/01/12	5	16.75	0	0.00	16.65	5	2,216	0.23%
2023/01/10	0	0.00	1	16.95	16.90	-1	2,230	-0.04%
2023/01/09	2.2	16.89	5	16.89	16.85	-2.8	2,240	-0.12%
2023/01/05	0	0.00	0.7	16.50	16.50	-0.7	2,262	-0.03%
2023/01/04	1	16.45	0	0.00	16.60	1	2,282	0.04%
2022/12/29	1	16.30	0	0.00	16.25	1	2,268	0.04%
2022/12/28	4	16.81	2	16.68	16.60	2	2,261	0.09%
2022/12/27	0	0.00	4	16.05	16.80	-4	2,197	-0.18%
2022/12/26	1	15.95	1	15.95	15.90	0	2,089	0.00%
2022/12/23	0	0.00	1	15.80	15.95	-1	2,111	-0.05%
2022/12/22	9	16.19	9	16.11	16.10	0	2,121	0.00%
2022/12/21	0	0.00	1	15.95	15.80	-1	2,149	-0.05%
2022/12/20	7	15.86	0	0.00	15.70	7	2,155	0.32%
2022/12/19	5	16.10	8	16.16	16.10	-3	2,157	-0.14%
2022/12/16	1	16.55	0	0.00	16.60	1	2,147	0.05%
2022/12/15	8	16.95	0.9	16.95	16.90	7.1	2,136	0.33%
2022/12/14	3	17.03	3	16.98	17.05	0	2,130	0.00%
2022/12/12	2	16.53	0	0.00	16.45	2	2,012	0.10%
2022/12/09	10	16.74	11	16.70	16.70	-1	2,017	-0.05%
2022/12/08	1	16.45	0	0.00	16.45	1	2,037	0.05%
2022/12/06	5.3	17.18	0	0.00	16.95	5.3	2,003	0.26%
2022/12/05	0	0.00	3	17.80	17.55	-3	1,984	-0.15%
2022/12/02	0	0.00	8	17.70	17.80	-8	1,973	-0.41%
2022/12/01	0	0.00	11	17.75	17.65	-11	1,981	-0.55%
2022/11/30	20	17.76	14	17.84	17.85	6	1,926	0.31%
2022/11/25	20	17.00	0	0.00	16.90	20	1,846	1.08%
2022/11/24	15	17.00	2	16.95	17.00	13	1,848	0.70%
2022/11/23	5	16.85	0	0.00	16.80	5	1,849	0.27%
2022/11/22	11	16.70	0	0.00	16.80	11	1,867	0.59%
2022/11/21	32	16.79	1	16.75	16.75	31	1,881	1.65%
2022/11/18	5	17.05	1	16.95	16.85	4	1,908	0.21%
2022/11/17	1	16.85	0	0.00	17.10	1	2,012	0.05%
2022/11/16	1	17.05	0	0.00	16.95	1	2,135	0.05%
2022/11/15	12	17.05	0	0.00	17.15	12	2,192	0.55%
2022/11/14	1	16.75	0	0.00	16.80	1	2,184	0.05%
2022/11/11	2	16.70	2	17.08	16.65	0	2,209	0.00%
2022/11/10	0	0.00	1	16.30	16.50	-1	2,179	-0.05%
2022/11/09	1.1	16.41	0	0.00	16.40	1.1	2,258	0.05%
2022/11/07	3	16.30	0.4	16.10	16.25	2.6	2,359	0.11%
2022/10/25	0.1	15.20	0	0.00	15.05	0.1	2,467	0.00%
2022/10/20	0	0.00	1	15.10	15.20	-1	2,493	-0.04%
2022/10/13	0	0.00	2	14.90	14.85	-2	2,557	-0.08%
2022/10/12	1	15.80	0	0.00	15.70	1	2,536	0.04%
2022/10/11	2	16.35	1	16.50	16.15	1	2,555	0.04%
2022/10/07	0.2	17.20	0	0.00	17.10	0.2	2,569	0.01%
2022/10/06	0.3	17.35	0.4	17.40	17.35	-0.1	2,584	0.00%
2022/10/05	6	17.55	0	0.00	17.35	6	2,606	0.23%
2022/10/04	1	16.95	0	0.00	17.20	1	2,616	0.04%
2022/09/29	0.7	16.95	0.1	17.80	16.80	0.6	2,669	0.02%
2022/09/28	1	16.85	1.1	16.75	16.60	-0.1	2,681	0.00%
2022/09/27	3.1	17.42	7	17.58	17.60	-3.9	2,671	-0.15%
2022/09/26	0	0.00	10	17.75	17.70	-10	2,700	-0.37%
2022/09/22	4	18.23	0	0.00	18.30	4	2,782	0.14%
2022/09/21	7	18.54	0	0.00	18.40	7	2,787	0.25%
2022/09/20	1	18.75	0	0.00	18.75	1	2,800	0.04%
2022/09/16	10	19.05	0	0.00	18.90	10	2,833	0.35%
2022/09/15	2	19.65	2	19.20	19.35	0	2,863	0.00%
2022/09/14	0.3	18.85	0	0.00	18.85	0.3	2,857	0.01%
2022/09/13	3	19.08	1	19.05	19.00	2	2,875	0.07%
2022/09/12	8.1	19.06	8	19.06	19.00	0.1	2,923	0.00%
2022/09/08	20	18.65	0	0.00	18.60	20	2,948	0.68%
2022/09/07	0.1	18.60	0	0.00	18.45	0.1	2,957	0.00%
2022/09/06	5.3	18.97	0	0.00	18.85	5.3	2,947	0.18%
2022/09/05	4.4	19.49	0	0.00	19.30	4.4	2,946	0.15%
2022/08/30	1	20.10	2	20.15	20.25	-1	2,952	-0.03%
2022/08/29	1	20.00	4	19.90	20.00	-3	2,947	-0.10%
2022/08/26	0.1	20.80	0	0.00	20.65	0.1	2,951	0.00%
2022/08/24	6.2	20.60	0	0.00	20.45	6.2	2,934	0.21%
2022/08/23	6	23.82	5	23.80	23.70	1	2,825	0.04%
2022/08/22	1	23.90	1	23.85	23.90	0	2,700	0.00%
2022/08/19	0	0.00	2	23.68	23.70	-2	2,623	-0.08%
2022/08/18	18	23.38	0	0.00	23.50	18	2,578	0.70%
2022/08/17	6	23.18	5	23.32	23.35	1	2,544	0.04%
2022/08/16	34	22.95	0	0.00	23.05	34	2,493	1.36%
2022/08/15	30.2	22.70	10	22.68	22.95	20.2	2,403	0.84%
2022/08/12	10	21.40	5	21.56	21.80	5	2,242	0.22%
2022/08/11	39	21.24	4	21.29	21.20	35	2,207	1.59%
2022/08/10	7	20.54	7	20.76	20.80	0	2,152	0.00%
2022/08/09	1	19.80	1	20.05	20.05	0	2,098	0.00%
2022/08/08	5	19.83	0	0.00	19.90	5	2,104	0.24%
2022/08/05	0	0.00	1	19.90	19.90	-1	2,122	-0.05%
2022/08/04	1	19.25	0	0.00	19.30	1	2,122	0.05%
2022/08/03	2	19.53	0	0.00	19.35	2	2,125	0.09%
2022/08/02	1	19.50	0	0.00	19.55	1	2,134	0.05%
2022/07/27	1	19.60	0	0.00	19.60	1	2,162	0.05%
2022/07/21	1	20.25	0	0.00	20.30	1	2,374	0.04%
2022/07/20	1	19.70	0	0.00	19.75	1	2,325	0.04%
2022/07/18	2	19.80	2	19.73	19.70	0	2,354	0.00%
2022/07/15	0	0.00	1	19.20	19.20	-1	2,321	-0.04%
2022/07/11	1	18.95	1	18.95	19.10	0	2,268	0.00%
2022/07/08	1	18.95	1	19.05	19.25	0	2,266	0.00%
2022/07/07	1	18.75	1	18.25	18.85	0	2,253	0.00%
2022/07/06	1.1	17.86	0	0.00	18.00	1.1	2,235	0.05%
2022/07/04	10	18.23	1	18.00	18.00	9	2,235	0.40%
2022/06/30	0	0.00	2	19.35	19.20	-2	2,182	-0.09%
2022/06/29	0	0.00	2	20.30	20.15	-2	2,141	-0.09%
2022/06/24	0	0.00	0.1	20.60	20.30	-0.1	2,159	0.00%
2022/06/23	2	20.25	0	0.00	20.45	2	2,159	0.09%
2022/06/22	1	21.20	0	0.00	21.15	1	2,131	0.05%
2022/06/20	6	21.57	3.3	21.20	21.10	2.7	2,186	0.12%
2022/06/17	2	22.08	0	0.00	21.85	2	2,188	0.09%
2022/06/16	0	0.00	2	23.15	22.40	-2	2,273	-0.09%
2022/06/13	1.2	23.01	0	0.00	22.95	1.2	2,416	0.05%
2022/06/10	0	0.00	2	23.58	23.55	-2	2,457	-0.08%
2022/06/09	0	0.00	1	23.40	23.40	-1	2,624	-0.04%
2022/06/08	4	23.65	4	23.53	23.45	0	2,771	0.00%
2022/06/06	4.2	23.55	3	23.50	23.50	1.2	2,853	0.04%
2022/06/02	1	23.30	0	0.00	23.30	1	2,901	0.03%
2022/06/01	0	0.00	1	23.40	23.40	-1	2,941	-0.03%
2022/05/25	0	0.00	1	22.95	22.95	-1	3,111	-0.03%
2022/05/24	1	22.95	0	0.00	22.95	1	3,177	0.03%
2022/05/18	3	23.45	8	23.38	23.40	-5	3,233	-0.15%
2022/05/17	0	0.00	20	23.00	23.05	-20	3,238	-0.62%
2022/05/12	0.1	22.50	1	22.25	21.95	-0.9	3,316	-0.03%
2022/05/11	0	0.00	1	22.60	22.55	-1	3,308	-0.03%
2022/05/10	0	0.00	1	22.40	22.65	-1	3,336	-0.03%
2022/05/09	2	22.35	0	0.00	22.25	2	3,398	0.06%
2022/05/06	1	22.90	0	0.00	22.90	1	3,453	0.03%
2022/05/05	4	23.10	4	23.00	22.95	0	3,498	0.00%
2022/05/04	5	22.40	0	0.00	22.55	5	3,571	0.14%
2022/05/03	0	0.00	1	22.20	22.20	-1	3,606	-0.03%
2022/04/29	2	22.83	2	22.60	22.40	0	3,637	0.00%
2022/04/28	27	22.41	27	22.58	22.45	0	3,647	0.00%
2022/04/27	11.1	21.21	0	0.00	21.65	11.1	3,490	0.32%
2022/04/25	4	22.14	0	0.00	22.05	4	3,516	0.11%
2022/04/20	1	23.35	0	0.00	23.50	1	3,669	0.03%
2022/04/18	1.4	23.01	0	0.00	23.25	1.4	3,769	0.04%
2022/04/15	0	0.00	2	23.20	23.25	-2	3,809	-0.05%
2022/04/13	27	23.44	25	23.58	23.65	2	3,976	0.05%
2022/04/12	6	23.12	9	23.00	22.90	-3	4,020	-0.07%
2022/04/11	2	22.90	0	0.00	22.90	2	4,088	0.05%
2022/04/08	0	0.00	5	23.60	23.60	-5	4,183	-0.12%
2022/04/07	3.4	23.59	0.5	23.40	23.35	2.9	4,381	0.07%
2022/04/01	3	23.90	0	0.00	24.05	3	4,544	0.07%
2022/03/30	1	24.40	4	24.35	24.35	-3	4,684	-0.06%
2022/03/29	0	0.00	1	24.20	24.30	-1	4,707	-0.02%
2022/03/25	1	24.30	1	24.20	24.10	0	4,776	0.00%
2022/03/23	1	24.45	0	0.00	24.35	1	4,820	0.02%
2022/03/21	8	24.22	30	24.41	24.15	-22	4,892	-0.45%
2022/03/18	0	0.00	1	24.05	24.05	-1	4,873	-0.02%
2022/03/17	2	23.90	3	23.97	23.90	-1	4,886	-0.02%
2022/03/16	3	23.68	3	23.50	23.60	0	4,945	0.00%
2022/03/15	5	23.62	6	23.32	23.35	-1	5,048	-0.02%
2022/03/14	19.1	23.88	66	23.91	24.00	-46.9	5,213	-0.90%
2022/03/11	20.1	22.98	15	23.13	23.40	5.1	5,234	0.10%
2022/03/09	17.9	21.89	23	22.02	22.10	-5.1	5,490	-0.09%
2022/03/08	4	21.88	4	21.50	21.30	0	6,100	0.00%
2022/03/07	0.2	22.25	2	22.20	22.20	-1.8	6,536	-0.03%
2022/03/04	2	23.10	0	0.00	23.00	2	6,816	0.03%
2022/03/03	8	23.54	1	23.55	23.30	7	6,976	0.10%
2022/03/02	0	0.00	4	23.20	23.20	-4	7,202	-0.06%
2022/03/01	11	22.72	15	22.89	23.10	-4	7,282	-0.05%
2022/02/25	2	22.20	3.4	22.20	22.15	-1.4	7,324	-0.02%
2022/02/24	9	22.27	9	22.11	21.95	0	7,603	0.00%
2022/02/23	2	22.80	0	0.00	22.90	2	7,994	0.03%
2022/02/22	1	22.75	0	0.00	22.75	1	9,730	0.01%
2022/02/21	1	23.10	1	23.30	23.25	0	9,920	0.00%
2022/02/18	3	23.13	38	23.01	23.20	-35	10,370	-0.34%
2022/02/17	0	0.00	23	23.37	23.30	-23	10,630	-0.22%
2022/02/16	4	23.48	3	23.42	23.35	1	10,815	0.01%
2022/02/15	10	23.33	9	23.06	22.95	1	11,058	0.01%
2022/02/14	3	22.93	2	22.93	22.80	1	11,312	0.01%
2022/02/11	2	23.70	4	23.76	23.80	-2	11,390	-0.02%
2022/02/10	5	23.99	14	23.91	23.85	-9	11,848	-0.08%
2022/02/09	18	23.98	18	23.96	23.95	0	12,061	0.00%
2022/02/08	11	23.18	12	23.27	23.35	-1	12,303	-0.01%
2022/02/07	0	0.00	2	22.55	22.80	-2	12,341	-0.02%
2022/01/26	3	22.17	2.2	22.41	22.35	0.8	12,459	0.01%
2022/01/25	6	22.86	0.3	22.85	22.80	5.7	12,781	0.04%
2022/01/24	1	22.90	9	23.19	23.20	-8	12,900	-0.06%
2022/01/21	25	23.78	0	0.00	23.75	25	12,988	0.19%
2022/01/20	0	0.00	1	24.30	24.30	-1	13,139	-0.01%
2022/01/19	1	24.25	1	24.25	24.15	0	13,346	0.00%
2022/01/18	4	24.65	5.5	24.73	24.50	-1.5	13,490	-0.01%
2022/01/17	17	24.67	13.3	24.64	24.70	3.7	13,597	0.03%
2022/01/14	4	24.38	7	24.04	24.05	-3	13,645	-0.02%
2022/01/13	27	24.30	20.2	24.26	24.35	6.8	13,738	0.05%
2022/01/12	1.5	23.97	2.2	23.92	23.90	-0.7	13,806	-0.01%
2022/01/11	6	23.98	4.5	24.03	23.85	1.5	13,874	0.01%
2022/01/10	10.2	24.29	3	24.33	24.20	7.2	13,892	0.05%
2022/01/07	6	24.80	2	24.90	24.45	4	14,101	0.03%
2022/01/06	4	24.91	2	24.95	24.90	2	14,100	0.01%
2022/01/05	2	25.33	1	25.50	25.20	1	14,173	0.01%
2022/01/04	5	25.27	12	25.38	25.30	-7	14,227	-0.05%
2022/01/03	3.4	25.79	5.2	25.91	25.75	-1.8	14,271	-0.01%
2021/12/30	10.1	26.17	30.1	26.35	26.30	-20	14,351	-0.14%
2021/12/28	2	25.95	2	25.90	25.80	0	14,537	0.00%
2021/12/27	0	0.00	1	25.70	25.80	-1	14,593	-0.01%
2021/12/24	3	25.68	1	25.60	25.50	2	14,676	0.01%
2021/12/23	0	0.00	10	25.50	25.50	-10	14,750	-0.07%
2021/12/22	0	0.00	3	25.38	25.25	-3	14,909	-0.02%
2021/12/21	7	25.42	4	25.31	25.20	3	14,934	0.02%
2021/12/20	5	25.10	6	25.26	25.10	-1	14,974	-0.01%
2021/12/17	5	25.20	0.1	25.35	25.20	4.9	15,111	0.03%
2021/12/16	0.3	25.60	2	25.90	25.60	-1.7	15,187	-0.01%
2021/12/15	0.8	25.55	5	25.50	25.55	-4.2	15,263	-0.03%
2021/12/14	6	25.13	0	0.00	25.20	6	15,406	0.04%
2021/12/13	3	25.70	5	25.81	25.70	-2	15,642	-0.01%
2021/12/10	26	25.88	2.3	25.59	25.55	23.7	15,772	0.15%
2021/12/09	4	26.16	4.2	26.14	26.05	-0.2	15,881	0.00%
2021/12/08	17	26.59	10.1	26.43	26.25	6.9	16,054	0.04%
2021/12/07	35.4	26.20	52.8	26.28	26.25	-17.4	16,466	-0.11%
2021/12/06	31	26.53	10	26.53	26.65	21	17,210	0.12%
2021/12/03	39	26.71	25	26.76	26.75	14	17,898	0.08%
2021/12/02	92	26.37	29	26.85	26.05	63	18,893	0.33%
2021/12/01	42.3	26.54	32.2	26.54	26.85	10.1	21,956	0.05%
2021/11/30	51.3	25.79	39	25.88	25.75	12.3	23,630	0.05%
2021/11/29	1	25.05	21.2	24.35	24.85	-20.2	24,182	-0.08%
2021/11/26	26	26.02	40.3	25.66	25.20	-14.3	24,439	-0.06%
2021/11/25	4	25.91	9	25.82	25.55	-5	24,500	-0.02%
2021/11/24	7.5	25.46	35	25.51	25.70	-27.5	24,757	-0.11%
2021/11/23	30	25.59	79.3	25.51	25.55	-49.3	24,868	-0.20%
2021/11/22	53.5	26.62	45	26.26	26.00	8.5	25,040	0.03%
2021/11/19	165	26.93	169.4	27.58	26.60	-4.4	25,143	-0.02%	大買/大賣/
2021/11/18	49	26.23	25	26.08	26.00	24	23,899	0.10%
2021/11/17	44	26.40	58.1	26.58	26.60	-14.1	24,198	-0.06%
2021/11/16	64	25.88	28	25.73	25.75	36	23,951	0.15%
2021/11/15	5.2	25.58	39	25.56	25.50	-33.8	23,867	-0.14%
2021/11/12	15	25.16	5.1	24.94	25.00	9.9	24,105	0.04%
2021/11/11	15.2	25.46	12	25.50	25.45	3.2	24,211	0.01%
2021/11/10	1	25.10	4	24.75	24.85	-3	24,325	-0.01%
2021/11/09	31	25.89	21.2	25.55	25.25	9.8	24,701	0.04%
2021/11/08	72	25.37	14	25.32	25.40	58	24,982	0.23%
2021/11/05	50	25.21	62	25.32	25.25	-12	25,683	-0.05%
2021/11/04	11	24.69	1.2	24.77	24.45	9.8	26,515	0.04%
2021/11/03	0	0.00	7	24.44	24.55	-7	27,576	-0.03%
2021/11/02	33	25.16	35	25.22	24.30	-2	28,902	-0.01%
2021/11/01	2	24.28	17	24.18	24.45	-15	31,450	-0.05%
2021/10/29	1	24.00	10	23.93	23.90	-9	33,638	-0.03%
2021/10/28	18	24.35	17	24.30	24.25	1	34,847	0.00%
2021/10/27	20	24.70	19	24.79	24.85	1	35,551	0.00%
2021/10/26	1	24.20	0	0.00	24.20	1	37,758	0.00%
2021/10/25	2	23.85	3	24.18	24.35	-1	38,110	0.00%
2021/10/22	1	24.40	13	23.75	24.40	-12	38,221	-0.03%
2021/10/21	8	24.25	1	24.50	23.85	7	38,369	0.02%
2021/10/20	19	24.11	4.6	24.27	24.05	14.4	38,612	0.04%
2021/10/19	1	24.10	4	24.04	24.05	-3	38,817	-0.01%
2021/10/18	5	23.92	9.3	23.69	23.60	-4.3	39,240	-0.01%
2021/10/15	38.4	24.24	59.5	23.94	23.85	-21.1	39,725	-0.05%
2021/10/14	5	23.30	9	23.12	23.15	-4	39,654	-0.01%
2021/10/13	5	22.88	15	22.88	22.80	-10	39,685	-0.03%
2021/10/12	3	23.40	16	23.85	23.65	-13	39,739	-0.03%
2021/10/08	5	24.58	12	24.55	24.25	-7	39,992	-0.02%
2021/10/07	19.4	24.92	5	24.83	24.65	14.4	40,374	0.04%
2021/10/06	21	23.96	1.3	24.46	24.10	19.7	41,904	0.05%
2021/10/05	10.3	23.00	9.2	22.78	24.00	1.1	43,296	0.00%
2021/10/04	5	23.94	2	24.08	23.00	3	43,223	0.01%
2021/10/01	10	24.29	10	24.78	24.10	0	43,315	0.00%
2021/09/30	16	25.31	27	25.21	25.30	-11	43,355	-0.03%
2021/09/29	30	24.83	23	25.14	24.90	7	43,544	0.02%
2021/09/28	2	26.33	1	26.05	26.05	1	44,063	0.00%
2021/09/27	9.2	26.87	4	26.64	26.50	5.2	44,114	0.01%
2021/09/24	8	26.79	5	26.98	26.80	3	44,145	0.01%
2021/09/23	4	26.58	10	26.49	26.25	-6	44,083	-0.01%
2021/09/22	13	26.08	15	26.15	26.05	-2	44,133	0.00%
2021/09/17	10	26.84	3	27.00	27.00	7	44,073	0.02%
2021/09/16	16	27.52	17	27.09	26.80	-1	43,959	0.00%
2021/09/15	20.3	27.18	3	27.07	26.85	17.3	43,793	0.04%
2021/09/14	29	27.52	24	27.31	27.15	5	43,716	0.01%
2021/09/13	32	27.46	49	27.24	27.30	-17	43,573	-0.04%
2021/09/10	33	27.87	72	27.76	27.95	-39	43,362	-0.09%
2021/09/09	60.4	27.90	49.3	27.89	27.75	11.1	42,888	0.03%
2021/09/08	48	27.65	36	27.43	27.05	12	42,075	0.03%
2021/09/07	48	28.56	50	29.04	28.40	-2	41,379	0.00%
2021/09/06	245.4	29.44	231	29.63	30.20	14.4	40,346	0.04%	大買/大賣/
2021/09/03	68	27.85	148	28.07	28.80	-80	36,730	-0.22%	大賣/
2021/09/02	149	27.33	94	26.89	26.20	55	34,741	0.16%	大買/
2021/09/01	58	26.60	76	26.69	27.05	-18	34,525	-0.05%
2021/08/31	35.6	25.57	8	25.69	25.70	27.6	34,291	0.08%
2021/08/30	47	27.78	31.5	27.78	27.80	15.5	34,118	0.05%
2021/08/27	2	27.30	5	27.05	27.35	-3	33,923	-0.01%
2021/08/26	17	27.70	56	27.65	27.20	-39	34,011	-0.11%
2021/08/25	69	27.31	28	27.35	27.00	41	33,962	0.12%
2021/08/24	32.3	27.04	41	26.69	26.65	-8.7	33,608	-0.03%
2021/08/23	39.2	26.24	66	26.58	26.95	-26.8	33,387	-0.08%
2021/08/20	15	24.90	13.5	24.82	24.80	1.5	33,119	0.00%
2021/08/19	7	24.90	10	24.95	24.60	-3	33,003	-0.01%
2021/08/18	42	25.10	39	24.59	25.70	3	33,223	0.01%
2021/08/17	32	25.40	31	25.01	24.10	1	33,752	0.00%
2021/08/16	18	25.04	20	24.92	24.90	-2	33,505	-0.01%
2021/08/13	75	26.02	16	25.83	25.55	59	33,200	0.18%
2021/08/12	48	27.03	132	26.98	26.90	-84	32,832	-0.26%	大賣/
2021/08/11	35	27.29	79	27.04	26.50	-44	32,317	-0.14%
2021/08/10	93	28.30	188.9	28.03	28.10	-95.9	31,599	-0.30%	大賣/
2021/08/09	95.4	29.73	83.5	29.68	29.35	11.9	30,664	0.04%
2021/08/06	86	29.95	120	29.79	29.25	-34	29,741	-0.11%	大賣/
2021/08/05	212	30.48	172	30.05	30.65	40	28,528	0.14%	大買/大賣/
2021/08/04	158.3	28.35	119	28.38	29.00	39.3	26,027	0.15%	大買/大賣/
2021/08/03	172	26.39	149.6	26.76	27.75	22.4	23,989	0.09%	大買/大賣/
2021/08/02	122	25.73	55.5	25.51	25.50	66.5	22,932	0.29%	大買/
2021/07/30	92	26.06	272.5	26.16	25.60	-180.5	22,352	-0.81%	大賣/鉅額交易
2021/07/29	69.5	24.76	29	24.44	24.65	40.5	20,122	0.20%
2021/07/28	33	23.13	16	23.35	23.50	17	19,872	0.09%
2021/07/27	102.5	24.71	8.2	24.77	24.55	94.3	20,121	0.47%	大買/
2021/07/26	19.7	24.88	57	24.86	24.95	-37.3	20,232	-0.18%
2021/07/23	38	24.54	3.4	24.25	24.15	34.6	20,526	0.17%
2021/07/22	75	24.30	56	24.46	24.35	19	21,128	0.09%
2021/07/21	14	23.61	17.4	23.78	23.80	-3.4	22,342	-0.02%
2021/07/20	24	22.78	23	22.86	22.70	1	22,607	0.00%
2021/07/19	43	23.52	29	23.47	23.45	14	23,761	0.06%
2021/07/16	36	23.57	9	23.69	24.00	27	24,118	0.11%
2021/07/15	61	24.09	70	23.80	24.20	-9	24,197	-0.04%
2021/07/14	32	23.40	43.1	23.57	23.35	-11.1	24,228	-0.05%
2021/07/13	117	25.43	71	25.36	24.50	46	24,184	0.19%	大買/
2021/07/12	138	24.04	307	23.71	24.65	-169	22,801	-0.74%	大買/大賣/鉅額交易
2021/07/09	17	22.63	10	22.48	22.45	7	21,461	0.03%
2021/07/08	7	22.59	19	22.53	22.50	-12	21,806	-0.06%
2021/07/07	32	22.33	15	22.27	22.30	17	22,353	0.08%
2021/07/06	26	22.27	19	22.12	22.15	7	22,663	0.03%
2021/07/05	80.1	22.42	61	22.47	22.90	19.1	22,708	0.08%
2021/07/02	2	21.25	7	21.56	21.55	-5	22,481	-0.02%
2021/07/01	20	21.42	2	21.25	21.15	18	22,737	0.08%
2021/06/30	2	21.55	5	21.60	21.55	-3	23,033	-0.01%
2021/06/29	51	21.71	57	21.52	21.30	-6	23,082	-0.03%
2021/06/28	2	21.78	4	21.39	21.75	-2	23,092	-0.01%
2021/06/25	3	21.65	8	21.70	21.45	-5	23,186	-0.02%
2021/06/24	26.5	21.60	2	21.65	21.55	24.5	23,252	0.11%
2021/06/23	1	21.15	6	21.28	21.30	-5	23,282	-0.02%
2021/06/22	2	20.95	4	20.99	20.85	-2	23,386	-0.01%
2021/06/21	29.1	20.80	4	20.80	20.65	25.1	23,434	0.11%
2021/06/18	4	21.64	3	21.48	21.40	1	24,068	0.00%
2021/06/17	6	21.80	35	21.82	21.90	-29	24,802	-0.12%
2021/06/16	7	21.16	17	21.52	21.25	-10	25,304	-0.04%
2021/06/15	29	22.05	33	22.08	21.95	-4	26,279	-0.02%
2021/06/11	3	21.73	0	0.00	21.70	3	26,200	0.01%
2021/06/10	15	21.80	13	22.01	21.75	2	26,202	0.01%
2021/06/09	21.2	22.04	41	21.85	21.95	-19.8	26,084	-0.08%
2021/06/08	6	21.45	7	21.35	21.65	-1	25,538	0.00%
2021/06/07	46	21.28	45	21.02	21.05	1	25,482	0.00%
2021/06/04	3	21.28	6	21.28	21.10	-3	25,388	-0.01%
2021/06/03	30	21.82	24	21.86	21.90	6	25,315	0.02%
2021/06/02	47.4	21.66	31.7	21.76	21.50	15.8	25,091	0.06%
2021/06/01	173	21.50	7	21.58	21.45	166	24,765	0.67%	大買/鉅額交易
2021/05/31	20	21.57	14	21.23	21.20	6	24,673	0.02%
2021/05/28	21.3	21.34	6	21.26	21.15	15.3	24,555	0.06%
2021/05/27	36	20.68	3	20.65	20.80	33	24,655	0.13%
2021/05/26	38.4	21.19	36	20.70	20.75	2.4	24,700	0.01%
2021/05/25	36	21.01	27	21.04	21.50	9	24,384	0.04%
2021/05/24	4	19.70	3	19.17	19.70	1	23,592	0.00%
2021/05/21	5	19.15	47	19.01	19.10	-42	23,619	-0.18%
2021/05/20	7	19.11	4	19.31	18.90	3	23,705	0.01%
2021/05/19	80	19.36	28	19.30	19.55	52	23,679	0.22%
2021/05/18	4	18.23	5	18.33	18.75	-1	23,624	0.00%
2021/05/17	4	17.23	14	17.38	17.05	-10	23,690	-0.04%
2021/05/14	8	19.29	7	19.12	18.70	1	23,551	0.00%
2021/05/13	9	19.21	21.1	18.29	19.00	-12.1	23,366	-0.05%
2021/05/12	35	19.64	42	19.23	18.90	-7	23,170	-0.03%
2021/05/11	11	20.88	129	21.06	20.80	-118	22,941	-0.51%	大賣/鉅額交易
2021/05/10	17	22.46	7.5	22.26	22.25	9.5	22,796	0.04%
2021/05/07	28	23.04	22	23.10	23.25	6	22,644	0.03%
2021/05/06	11	22.21	28	22.30	22.15	-17	22,446	-0.08%
2021/05/05	15	22.58	25	22.78	22.00	-10	22,372	-0.04%
2021/05/04	26	22.45	23	22.26	22.50	3	22,259	0.01%
2021/05/03	44	24.03	33.1	23.85	23.30	10.9	21,948	0.05%
2021/04/29	63.1	25.80	38	25.85	25.30	25.1	22,047	0.11%
2021/04/28	65	26.15	90	26.23	26.70	-25	21,976	-0.11%
2021/04/27	146.5	25.83	73	25.78	26.00	73.5	22,434	0.33%	大買/
2021/04/26	27	24.49	36.1	24.56	24.80	-9.1	21,944	-0.04%
2021/04/23	91	21.79	65	22.13	22.55	26	21,284	0.12%
2021/04/22	61	20.84	83	20.94	20.50	-22	20,128	-0.11%
2021/04/21	3	20.95	11	21.05	20.90	-8	19,705	-0.04%
2021/04/20	15	21.49	18	21.18	21.20	-3	19,587	-0.02%
2021/04/19	8	21.06	15	20.88	21.00	-7	19,504	-0.04%
2021/04/16	38	20.49	11	20.28	20.55	27	19,257	0.14%
2021/04/15	10	20.13	11	19.92	20.10	-1	19,080	-0.01%
2021/04/14	23	19.65	19	19.70	19.80	4	18,920	0.02%
2021/04/13	77	21.19	21	21.11	20.30	56	18,627	0.30%
2021/04/12	40	20.75	84	20.57	20.60	-44	17,965	-0.24%
2021/04/09	15	20.24	37.2	20.06	20.05	-22.2	17,702	-0.13%
2021/04/08	16.2	20.01	169	19.64	19.95	-152.8	17,572	-0.87%	大賣/鉅額交易
2021/04/07	24	19.46	112	19.30	19.25	-88	17,205	-0.51%	大賣/
2021/04/06	10	19.04	49	19.05	19.10	-39	17,117	-0.23%
2021/04/01	14	18.71	0	0.00	18.55	14	17,121	0.08%
2021/03/31	0	0.00	2	18.70	18.65	-2	17,081	-0.01%
2021/03/30	14.4	18.64	18	18.44	18.65	-3.6	17,135	-0.02%
2021/03/29	1	18.50	7	18.42	18.35	-6	17,362	-0.03%
2021/03/26	3	18.45	4	18.53	18.35	-1	17,325	-0.01%
2021/03/25	6	18.28	44	18.34	18.20	-38	17,241	-0.22%
2021/03/24	0	0.00	19	18.32	18.30	-19	17,159	-0.11%
2021/03/23	66	18.74	27	18.40	18.45	39	17,149	0.23%
2021/03/22	93	18.90	51	18.98	18.90	42	16,568	0.25%
2021/03/19	43	18.26	19	18.24	18.50	24	15,787	0.15%
2021/03/18	20	18.01	51	18.18	17.55	-31	15,329	-0.20%
2021/03/17	15	17.13	5	17.25	16.90	10	14,517	0.07%
2021/03/16	4	16.85	246	16.86	16.85	-242	15,043	-1.61%	大賣/鉅額交易
2021/03/15	0	0.00	97	16.70	16.65	-97	15,376	-0.63%
2021/03/12	92	16.72	0	0.00	16.60	92	16,595	0.55%
2021/03/11	1	16.60	13	16.63	16.60	-12	17,823	-0.07%
2021/03/10	2	16.00	0	0.00	16.00	2	18,883	0.01%
2021/03/09	12	15.71	4	15.78	15.85	8	20,295	0.04%
2021/03/08	10	16.17	3	16.05	16.00	7	21,049	0.03%
2021/03/05	5	16.20	1	16.20	16.15	4	21,536	0.02%
2021/03/04	5	16.58	1	16.65	16.55	4	22,386	0.02%
2021/03/03	1	16.50	6	16.59	17.10	-5	22,715	-0.02%
2021/03/02	21	17.66	24	17.55	17.00	-3	22,914	-0.01%
2021/02/26	7	17.19	9	17.15	17.15	-2	23,201	-0.01%
2021/02/25	2	16.98	15	17.06	17.00	-13	25,293	-0.05%
2021/02/24	4	17.29	39	16.91	16.80	-35	26,346	-0.13%
2021/02/23	8	16.85	18	17.08	17.20	-10	26,401	-0.04%
2021/02/22	7	17.05	13	16.95	17.00	-6	26,273	-0.02%
2021/02/19	0	0.00	1	16.80	17.00	-1	26,200	0.00%
2021/02/18	5	16.54	2	16.73	16.85	3	26,146	0.01%
2021/02/17	18	16.64	18	16.53	16.70	0	26,024	0.00%
2021/02/05	6	15.51	26	15.67	15.50	-20	25,771	-0.08%
2021/02/04	1	15.75	1	16.00	15.70	0	25,743	0.00%
2021/02/03	4	15.91	1	15.95	15.80	3	25,738	0.01%
2021/02/02	4	16.01	2	16.20	16.20	2	25,718	0.01%
2021/02/01	9	15.73	103	15.94	15.90	-94	25,574	-0.37%	大賣/
2021/01/29	4	15.98	0	0.00	15.50	4	25,475	0.02%
2021/01/28	5	16.03	3	16.03	16.05	2	25,412	0.01%
2021/01/26	3	16.63	13	16.48	16.45	-10	25,447	-0.04%
2021/01/25	7	16.95	1	16.95	16.95	6	25,381	0.02%
2021/01/22	39	17.20	10	17.26	17.30	29	25,339	0.11%
2021/01/21	53	17.17	68	16.78	16.75	-15	24,989	-0.06%
2021/01/20	92	17.69	58	17.72	16.60	34	24,558	0.14%
2021/01/19	15	17.45	178	18.14	18.40	-163	23,282	-0.70%	大賣/鉅額交易
2021/01/18	2	15.88	15	15.85	16.75	-13	22,232	-0.06%
2021/01/15	8	16.60	16	16.48	16.30	-8	22,298	-0.04%
2021/01/14	16	16.90	18	16.90	16.85	-2	22,326	-0.01%
2021/01/13	33	16.84	24	16.79	16.80	9	22,593	0.04%
2021/01/12	3	16.80	2	17.15	16.45	1	22,486	0.00%
2021/01/11	19	16.87	6	17.11	17.20	13	22,233	0.06%
2021/01/08	14	16.60	6	16.68	16.60	8	22,116	0.04%
2021/01/07	2	16.43	2	16.43	16.50	0	22,150	0.00%
2021/01/06	4	16.86	0	0.00	16.40	4	22,402	0.02%
2021/01/05	1	17.05	8.1	17.08	17.00	-7.1	22,362	-0.03%
2021/01/04	5	16.45	28	16.63	16.70	-23	23,348	-0.10%
2020/12/31	26	17.17	30	16.78	17.00	-4	24,338	-0.02%
2020/12/30	24	17.65	1	17.60	17.50	23	24,317	0.09%
2020/12/29	71	17.67	54.1	17.69	17.60	16.9	24,299	0.07%
2020/12/28	11	17.82	13	17.85	18.15	-2	24,212	-0.01%
2020/12/25	53	17.48	16	17.45	17.30	37	24,012	0.15%
2020/12/24	13	17.35	3	17.52	17.25	10	24,580	0.04%
2020/12/23	100	17.62	2	17.58	17.55	98	24,708	0.40%
2020/12/22	2	17.60	3	18.00	17.10	-1	24,496	0.00%
2020/12/21	1	17.95	0	0.00	17.95	1	24,469	0.00%
2020/12/18	29	18.02	10	18.35	17.80	19	24,663	0.08%
2020/12/17	10	18.15	1	18.25	18.30	9	24,837	0.04%
2020/12/16	81	18.06	3	17.90	18.10	78	24,926	0.31%
2020/12/15	1	17.20	3	17.38	17.20	-2	24,906	-0.01%
2020/12/14	6	17.95	11.7	17.73	17.90	-5.7	24,946	-0.02%
2020/12/11	17	17.88	16	17.09	17.35	1	25,346	0.00%
2020/12/10	47	17.99	28	18.22	17.60	19	25,770	0.07%
2020/12/09	34	19.62	31.1	19.52	19.50	2.9	26,092	0.01%
2020/12/08	61	20.35	64.3	20.42	20.80	-3.3	25,833	-0.01%
2020/12/07	75	20.27	349.1	20.62	20.65	-274.1	24,665	-1.11%	大賣/鉅額交易
2020/12/04	100	17.95	106	18.04	18.80	-6	23,431	-0.03%	大賣/
2020/12/03	126	16.96	54	16.85	17.10	72	22,291	0.32%	大買/
2020/12/02	32	15.80	32.8	15.50	16.00	-0.8	21,137	0.00%
2020/12/01	15	14.85	40	14.92	14.95	-25	20,557	-0.12%
2020/11/30	38	14.49	41	14.54	14.60	-3	20,137	-0.01%
2020/11/27	10	13.41	32	13.71	13.85	-22	19,216	-0.11%
2020/11/26	5	13.08	30	13.36	13.55	-25	18,917	-0.13%
2020/11/25	8	13.34	112.1	13.45	13.45	-104.1	18,602	-0.56%	大賣/鉅額交易
2020/11/24	169	13.50	41	13.45	13.25	128	18,030	0.71%	大買/鉅額交易
2020/11/23	22	12.77	48.8	12.86	12.90	-26.8	15,856	-0.17%
2020/11/20	3	11.70	6	11.55	11.75	-3	14,750	-0.02%
2020/11/18	1	11.25	7	11.33	11.30	-6	14,639	-0.04%
2020/11/16	5	11.20	3	11.13	11.10	2	15,115	0.01%
2020/11/13	22.4	11.05	12	11.20	11.20	10.4	15,210	0.07%
2020/11/12	4	11.20	11.4	11.29	11.15	-7.4	15,547	-0.05%
2020/11/11	2	11.15	0.1	11.20	11.15	1.9	15,895	0.01%
2020/11/10	18	11.21	2	11.25	11.20	16	15,948	0.10%
2020/11/09	0	0.00	30	11.40	11.40	-30	15,935	-0.19%
2020/11/06	12	11.19	0	0.00	11.10	12	15,924	0.08%
2020/11/05	12	11.31	0	0.00	11.30	12	16,133	0.07%
2020/11/04	2	11.45	10	11.50	11.45	-8	16,157	-0.05%
2020/11/03	2	11.28	0	0.00	11.30	2	16,227	0.01%
2020/11/02	10	11.30	9	11.05	11.10	1	16,317	0.01%
2020/10/30	0	0.00	1.3	11.51	11.20	-1.3	16,393	-0.01%
2020/10/29	2.6	11.67	3.1	11.80	11.70	-0.5	16,375	0.00%
2020/10/28	11.9	11.96	0.4	12.10	11.85	11.5	16,457	0.07%
2020/10/26	4	12.34	0	0.00	12.30	4	16,397	0.02%
2020/10/23	12	12.48	1	12.60	12.40	11	16,383	0.07%
2020/10/22	3	12.45	5	12.50	12.80	-2	17,709	-0.01%
2020/10/21	5	12.40	2	12.75	12.45	3	17,697	0.02%
2020/10/16	2	12.10	2	12.35	12.20	0	18,113	0.00%
2020/10/15	5	12.48	1	12.50	12.45	4	18,149	0.02%
2020/10/14	11	12.70	3	12.63	12.60	8	17,999	0.04%
2020/10/13	2	12.38	4	12.40	12.45	-2	17,783	-0.01%
2020/10/12	33	12.84	7	12.95	12.85	26	17,691	0.15%
2020/10/08	22	12.47	26	12.35	12.80	-4	16,660	-0.02%
2020/10/07	0	0.00	11	11.62	11.65	-11	15,596	-0.07%
2020/10/06	1	11.70	0	0.00	11.55	1	15,445	0.01%
2020/10/05	3	11.70	1	11.75	11.60	2	15,510	0.01%
2020/09/30	6	11.56	7	11.65	11.70	-1	15,428	-0.01%
2020/09/29	37	11.71	30	11.80	11.70	7	15,331	0.05%
2020/09/28	1	10.60	1	11.30	11.30	0	15,082	0.00%
2020/09/25	6	10.67	4	10.58	10.30	2	15,003	0.01%
2020/09/24	20	11.07	5	11.26	11.05	15	15,028	0.10%
2020/09/23	18	11.36	8	11.24	11.20	10	15,112	0.07%
2020/09/22	2	12.85	6	12.89	12.95	-4	14,912	-0.03%
2020/09/21	11	13.10	1	13.45	13.05	10	14,723	0.07%
2020/09/18	3	13.37	15	13.40	13.30	-12	14,571	-0.08%
2020/09/17	4	13.30	26	13.31	13.35	-22	14,499	-0.15%
2020/09/16	15	13.83	10	13.64	13.40	5	14,458	0.03%
2020/09/15	27	13.89	27	13.76	13.60	0	14,093	0.00%
2020/09/14	31	13.29	16	13.86	13.95	15	13,490	0.11%
2020/09/11	2	12.90	1	12.85	12.70	1	12,634	0.01%
2020/09/10	0	0.00	42	12.70	12.60	-42	12,501	-0.34%
2020/09/09	1	12.45	1	12.60	12.60	0	12,495	0.00%
2020/09/08	10	12.35	1	12.35	12.40	9	12,524	0.07%
2020/09/07	33	12.55	0	0.00	12.40	33	12,692	0.26%
2020/09/04	2	12.18	0	0.00	12.30	2	12,518	0.02%
2020/09/02	13	12.37	2	12.35	12.35	11	12,540	0.09%
2020/08/25	0	0.00	1	12.40	12.40	-1	13,082	-0.01%
2020/08/24	10	12.30	7	12.30	12.30	3	13,164	0.02%
2020/08/21	0	0.00	2	12.40	12.35	-2	13,315	-0.02%
2020/08/20	15	12.01	3	12.65	11.95	12	13,678	0.09%
2020/08/19	4	13.60	3	13.37	13.15	1	13,485	0.01%
2020/08/18	32	13.92	26	13.65	13.60	6	13,783	0.04%
2020/08/17	5	13.54	13	13.17	13.50	-8	14,643	-0.05%
2020/08/14	0	0.00	5	12.90	12.85	-5	15,164	-0.03%
2020/08/13	0	0.00	7	12.55	12.55	-7	15,327	-0.05%
2020/08/12	3	12.88	22	12.60	12.55	-19	15,439	-0.12%
2020/08/10	12	12.75	1	12.85	12.70	11	15,571	0.07%
2020/08/07	10	13.05	1	12.95	12.70	9	15,607	0.06%
2020/08/06	8	12.80	8	12.94	12.80	0	15,558	0.00%
2020/08/05	3	12.75	6	12.83	12.65	-3	15,573	-0.02%
2020/08/04	8	13.11	9	12.78	12.70	-1	15,967	-0.01%
2020/08/03	222	12.83	42	12.79	12.70	180	15,886	1.13%	大買/鉅額交易
2020/07/31	11	12.45	0	0.00	12.45	11	15,792	0.07%
2020/07/30	6	12.29	5	12.35	12.45	1	15,953	0.01%
2020/07/29	2	12.20	3	12.22	12.25	-1	16,109	-0.01%
2020/07/28	10	12.64	63	13.27	12.30	-53	16,093	-0.33%
2020/07/27	3	12.30	8	12.19	12.10	-5	14,859	-0.03%
2020/07/24	11	11.99	19	12.22	11.90	-8	14,983	-0.05%
2020/07/23	22	12.57	15	12.65	12.45	7	15,158	0.05%
2020/07/22	2	11.95	2	11.90	11.85	0	14,855	0.00%
2020/07/21	7	11.71	3	11.58	11.85	4	15,361	0.03%
2020/07/20	1	11.35	30	11.30	11.40	-29	15,784	-0.18%
2020/07/17	16	11.77	8	11.59	11.65	8	16,118	0.05%
2020/07/15	3	11.82	0	0.00	11.70	3	16,935	0.02%
2020/07/14	4	12.31	1	12.20	12.00	3	17,270	0.02%
2020/07/13	1	12.30	3	12.20	12.15	-2	17,607	-0.01%
2020/07/10	7	12.38	23	12.44	12.20	-16	17,621	-0.09%
2020/07/09	54	13.14	0	0.00	12.90	54	17,619	0.31%
2020/07/08	53	13.10	0	0.00	13.05	53	17,545	0.30%
2020/07/07	4	13.31	32	13.20	12.95	-28	17,497	-0.16%
2020/07/06	131	13.25	17	13.24	13.35	114	17,123	0.67%	大買/鉅額交易
2020/07/03	210	12.96	13	13.03	13.00	197	16,896	1.17%	大買/鉅額交易
2020/07/02	14	12.74	0	0.00	12.70	14	16,861	0.08%
2020/07/01	3	12.50	6	12.43	12.50	-3	16,738	-0.02%
2020/06/30	10	12.20	3	12.30	12.25	7	16,677	0.04%
2020/06/24	14	12.59	15	12.37	12.35	-1	16,639	-0.01%
2020/06/23	5	12.40	5	12.40	12.55	0	16,686	0.00%
2020/06/22	41	12.63	37	12.43	12.35	4	16,671	0.02%
2020/06/19	1	11.95	8	12.12	12.30	-7	16,686	-0.04%
2020/06/18	1	12.05	4	12.09	12.00	-3	16,792	-0.02%
2020/06/17	3	12.00	2	12.00	12.00	1	16,781	0.01%
2020/06/16	3	11.90	12	11.97	11.95	-9	16,721	-0.05%
2020/06/15	10	12.15	0	0.00	11.85	10	16,769	0.06%
2020/06/12	0	0.00	11	11.43	12.05	-11	16,667	-0.07%
2020/06/11	5	11.69	0	0.00	11.65	5	16,465	0.03%
2020/06/10	22	11.84	148	11.87	11.75	-126	16,346	-0.77%	大賣/鉅額交易
2020/06/09	8	12.71	3	12.70	12.70	5	16,044	0.03%
2020/06/08	14	13.00	102	13.06	12.90	-88	16,000	-0.55%	大賣/
2020/06/05	20	12.60	0	0.00	12.65	20	15,713	0.13%
2020/06/04	17	12.65	6	12.70	12.55	11	15,571	0.07%
2020/06/03	18	12.48	3	12.45	12.45	15	15,464	0.10%
2020/06/02	5	12.53	0	0.00	12.45	5	15,391	0.03%
2020/06/01	8	12.44	48	12.37	12.45	-40	15,419	-0.26%
2020/05/29	20	12.45	0	0.00	12.45	20	15,353	0.13%
2020/05/28	0	0.00	26	12.30	12.20	-26	15,195	-0.17%
2020/05/27	24	12.48	180	12.35	12.30	-156	14,948	-1.04%	大賣/鉅額交易
2020/05/26	10	13.27	2	13.30	13.30	8	14,452	0.06%
2020/05/25	303	13.92	8	13.83	13.55	295	14,151	2.08%	大買/鉅額交易
2020/05/22	90	13.95	59	14.01	13.90	31	13,764	0.23%
2020/05/21	149	12.89	68	13.00	13.20	81	12,518	0.65%	大買/
2020/05/20	2	12.20	5	12.07	12.00	-3	11,598	-0.03%
2020/05/19	13	11.99	5	12.10	11.90	8	11,337	0.07%
2020/05/18	13	11.97	3	11.95	11.95	10	11,161	0.09%
2020/05/15	1	11.55	43	11.71	11.75	-42	10,866	-0.39%
2020/05/14	1	11.50	4	11.60	11.55	-3	10,661	-0.03%
2020/05/13	0	0.00	2	11.80	11.80	-2	10,538	-0.02%
2020/05/12	2	11.63	4	11.61	11.60	-2	10,400	-0.02%
2020/05/11	12	12.22	3	12.08	11.95	9	10,201	0.09%
2020/05/08	0	0.00	1	11.55	11.60	-1	9,648	-0.01%
2020/05/07	30	11.65	0	0.00	11.60	30	9,591	0.31%
2020/05/06	0	0.00	100	11.45	11.55	-100	9,440	-1.06%
2020/05/05	100	11.70	1	11.60	11.55	99	9,290	1.07%
2020/05/04	3	11.53	0	0.00	11.75	3	9,010	0.03%
2020/04/30	3	11.67	1	11.80	11.55	2	8,845	0.02%
2020/04/29	13	11.80	13	11.71	11.45	0	8,535	0.00%
2020/04/28	12	12.19	13	12.15	11.70	-1	8,227	-0.01%
2020/04/27	2	11.80	25	11.94	11.80	-23	7,914	-0.29%
2020/04/24	25	11.85	124	11.49	11.70	-99	7,612	-1.30%	大賣/
2020/04/23	24	11.14	21	11.29	11.70	3	7,064	0.04%
2020/04/22	20	10.68	4	10.85	10.85	16	6,507	0.25%
2020/04/21	126	10.80	29	10.86	11.10	97	6,124	1.58%	大買/
2020/04/20	1	10.05	7	10.09	10.35	-6	5,379	-0.11%
2020/04/17	29	9.99	46	10.26	9.89	-17	5,121	-0.33%
2020/04/16	0	0.00	25	9.75	9.79	-25	4,686	-0.53%
2020/04/15	2	8.91	20	8.90	8.90	-18	4,198	-0.43%
2020/04/14	4	8.99	4	8.88	8.90	0	4,148	0.00%
2020/04/13	1	8.63	0	0.00	8.68	1	4,029	0.02%
2020/04/09	0	8.58	0	0.00	8.59	0	4,060	0.00%
2020/04/08	21	8.62	0	0.00	8.65	21	4,089	0.51%
2020/04/07	0	0.00	10	8.67	8.46	-10	4,424	-0.23%
2020/04/01	0	0.00	1	8.14	8.15	-1	4,253	-0.02%
2020/03/30	0	0.00	1	8.06	8.08	-1	4,136	-0.02%
2020/03/27	2	8.14	7	8.10	7.98	-5	4,087	-0.12%
2020/03/25	8	8.34	7	8.19	8.03	1	3,993	0.03%
2020/03/24	2	8.02	21	7.84	8.16	-19	3,796	-0.50%
2020/03/23	11	7.43	0	0.00	7.44	11	3,618	0.30%
2020/03/19	10	6.03	0	0.00	6.16	10	3,595	0.28%
2020/03/11	3	7.62	0	0.00	7.46	3	3,399	0.09%
2020/03/06	3	7.90	0	0.00	7.98	3	3,580	0.08%
2020/03/03	0	0.00	10	7.50	7.50	-10	3,355	-0.30%
2020/02/25	10	7.90	0	0.00	7.74	10	3,473	0.29%
2020/02/24	10	7.71	0	0.00	7.71	10	3,408	0.29%
2020/02/19	0	0.00	1	7.85	7.87	-1	3,408	-0.03%
2020/02/14	0	0.00	20	7.81	7.77	-20	3,414	-0.59%
2020/02/11	5	7.71	0	0.00	7.71	5	3,359	0.15%
2020/02/10	20	7.70	0	0.00	7.67	20	3,354	0.60%
2020/02/06	0	0.00	1	7.70	7.82	-1	3,359	-0.03%
2020/02/04	1	7.31	0	0.00	7.30	1	3,252	0.03%
2020/02/03	0	0.00	1	7.04	7.11	-1	3,238	-0.03%
2020/01/31	11	7.45	0	0.00	7.43	11	3,207	0.34%
2020/01/09	2	8.21	2	8.18	8.18	0	3,107	0.00%
2020/01/07	0	0.00	7	8.18	8.22	-7	3,091	-0.23%
2020/01/06	0	0.00	3	8.39	8.36	-3	3,059	-0.10%
2020/01/03	20	8.95	40	8.79	8.65	-20	2,999	-0.67%
2020/01/02	7	9.23	0	0.00	9.03	7	2,890	0.24%
2019/12/31	25	9.20	87	9.11	9.13	-62	2,791	-2.22%
2019/12/30	14	8.72	12	8.74	8.73	2	2,385	0.08%
2019/12/24	0	0.00	6	8.52	8.51	-6	2,251	-0.27%
2019/12/23	16	8.78	2	8.62	8.59	14	2,375	0.59%
2019/12/20	2	8.54	12	8.54	8.52	-10	2,255	-0.44%
2019/12/19	0	0.00	1	8.45	8.54	-1	2,273	-0.04%
2019/12/18	2	8.49	0	0.00	8.44	2	2,281	0.09%
2019/12/17	13	8.48	0	0.00	8.47	13	2,251	0.58%
2019/12/16	0	0.00	1	8.45	8.38	-1	2,194	-0.05%
2019/12/13	0	0.00	3	8.26	8.24	-3	2,158	-0.14%
2019/12/11	0	0.00	10	8.25	8.25	-10	2,093	-0.48%
2019/12/10	10	8.41	0	0.00	8.33	10	2,085	0.48%
2019/12/09	0	0.00	10	8.29	8.23	-10	2,042	-0.49%
2019/12/05	12.5	8.49	5	8.42	8.35	7.5	2,045	0.37%
2019/12/04	5.5	8.42	0	0.00	8.39	5.5	2,231	0.25%
2019/12/02	0	0.00	2	8.10	8.11	-2	2,111	-0.09%
2019/11/21	2	7.94	20	7.95	7.95	-18	1,942	-0.93%
2019/11/19	0	0.00	30	8.00	8.00	-30	1,949	-1.54%
2019/11/13	2	7.90	0	0.00	7.92	2	2,037	0.10%
2019/11/07	0	0.00	40	8.20	8.21	-40	2,010	-1.99%
2019/10/28	0	8.22	0	0.00	8.25	0	1,970	0.00%
2019/09/26	0	0.00	10	8.67	8.37	-10	2,132	-0.47%
2019/09/23	0	0.00	3	8.36	8.35	-3	1,988	-0.15%
2019/09/06	5	8.35	5	8.52	8.41	0	1,872	0.00%
2019/08/15	0	0.00	2	7.78	7.70	-2	1,396	-0.14%
2019/08/12	0	0.00	1	8.02	7.91	-1	1,425	-0.07%
2019/07/25	1	8.68	0	0.00	8.58	1	1,591	0.06%
2019/07/24	1	8.50	0	0.00	8.55	1	1,586	0.06%
2019/07/22	1	8.57	0	0.00	8.47	1	1,632	0.06%
2019/07/19	1	8.58	17	8.57	8.57	-16	1,792	-0.89%
2019/07/12	17	8.28	0	0.00	8.28	17	2,198	0.77%
2019/06/28	3	8.19	0	0.00	8.12	3	2,785	0.11%
2019/05/24	2	8.06	1	8.33	8.02	1	3,068	0.03%
2019/05/17	0	0.00	2	7.86	7.75	-2	3,070	-0.07%
2019/05/14	14	7.85	0	0.00	8.00	14	3,556	0.39%
2019/05/10	1	8.43	5	8.22	8.16	-4	3,519	-0.11%
2019/05/09	10	8.40	6	8.48	8.35	4	3,506	0.11%
2019/05/08	10	8.55	0	0.00	8.55	10	3,480	0.29%
2019/05/07	51	8.73	5	8.76	8.68	46	3,447	1.33%
2019/05/06	0	0.00	5	8.71	8.66	-5	3,474	-0.14%
2019/04/30	1	8.83	0	0.00	8.84	1	3,425	0.03%
2019/04/26	3	9.07	6	9.11	9.04	-3	3,441	-0.09%
2019/04/25	10	9.41	4	9.51	9.31	6	3,367	0.18%
2019/04/24	2	9.20	0	0.00	9.12	2	3,153	0.06%
2019/04/23	7	9.42	2	9.45	9.28	5	3,076	0.16%
2019/04/22	4	9.04	1	9.06	9.20	3	2,828	0.11%
2019/04/19	0	0.00	5	9.00	9.18	-5	2,760	-0.18%
2019/04/18	26	8.89	0	0.00	8.68	26	2,655	0.98%
2019/04/17	54	8.88	0	0.00	8.91	54	2,612	2.07%
2019/04/16	131	8.86	0	0.00	8.77	131	2,574	5.09%	大買/鉅額交易
2019/04/12	50	8.81	0	0.00	8.66	50	2,588	1.93%
2019/04/10	0	0.00	3	8.79	8.83	-3	2,581	-0.12%
2019/04/08	6	9.00	0	0.00	8.90	6	2,534	0.24%
2019/04/03	3	8.54	2	8.73	8.73	1	2,414	0.04%
2019/03/29	1	8.08	0	0.00	8.03	1	2,192	0.05%
2019/03/27	0	0.00	2	8.15	8.14	-2	2,189	-0.09%
2019/03/25	0	0.00	2	8.13	8.17	-2	2,173	-0.09%
2019/03/22	1	8.38	0	0.00	8.30	1	2,171	0.05%
2019/03/20	0	8.41	0	0.00	8.46	0	2,146	0.00%
2019/03/19	0	8.50	0	0.00	8.54	0	2,184	0.00%
2019/03/18	1	8.39	0	0.00	8.47	1	2,187	0.05%
2019/03/14	0	8.55	1	8.62	8.57	-1	2,202	-0.05%
2019/03/06	1	8.95	0	0.00	8.93	1	2,451	0.04%
2019/02/22	0	0.00	10	8.92	8.89	-10	2,574	-0.39%
2019/02/21	0	0.00	20	8.90	8.91	-20	2,588	-0.77%
2019/02/20	0	0.00	3	9.00	8.99	-3	2,586	-0.12%
2019/02/19	10	9.00	0	0.00	8.96	10	2,610	0.38%
2019/02/18	0	0.00	5	8.92	8.88	-5	2,665	-0.19%
2019/02/13	10	9.07	0	0.00	8.99	10	2,722	0.37%
2019/01/29	5	9.01	1	8.95	8.96	4	2,356	0.17%
2019/01/25	5	9.04	0	0.00	9.04	5	2,433	0.21%
2019/01/23	5	9.08	0	0.00	9.01	5	2,459	0.20%
2019/01/22	5	9.10	5	9.21	9.03	0	2,476	0.00%
2019/01/21	0	0.00	1	9.13	9.00	-1	2,467	-0.04%
2019/01/15	1	8.96	0	0.00	8.98	1	2,561	0.04%
2019/01/11	1	8.88	1	8.92	8.90	0	2,626	0.00%
2019/01/08	1	9.26	0	0.00	9.24	1	2,600	0.04%
2019/01/07	1	9.45	1	9.43	9.43	0	2,624	0.00%
2019/01/04	0	0.00	5	9.30	9.33	-5	2,633	-0.19%
2019/01/03	10	9.50	5	9.22	9.20	5	2,662	0.19%
2019/01/02	0	0.00	1	9.45	9.45	-1	2,692	-0.04%
2018/12/27	1	9.40	0	0.00	9.30	1	2,724	0.04%
2018/12/26	0	0.00	1	9.20	9.30	-1	2,697	-0.04%
2018/12/20	0	0.00	3	8.73	8.79	-3	2,768	-0.11%
2018/12/18	0	0.00	10	9.10	9.09	-10	2,887	-0.35%
2018/12/17	1	9.08	1	9.10	9.07	0	2,880	0.00%
2018/12/13	0	0.00	13	9.44	9.39	-13	2,880	-0.45%
2018/12/12	1	9.27	8	9.31	9.46	-7	2,882	-0.24%
2018/12/11	0	0.00	36	9.09	9.25	-36	2,848	-1.26%
2018/12/10	0	0.00	0.5	9.00	9.03	-0.5	2,865	-0.02%
2018/12/06	0	0.00	3	9.05	9.06	-3	2,829	-0.11%
2018/12/05	42.5	9.43	1	9.50	9.51	41.5	2,796	1.48%
2018/12/03	6	9.24	40	9.16	9.16	-34	2,735	-1.24%
2018/11/30	0	0.00	16	9.08	9.06	-16	2,722	-0.59%
2018/11/28	0	0.00	10	9.02	9.02	-10	2,681	-0.37%
2018/11/27	10	8.96	0	0.00	8.99	10	2,667	0.37%
2018/11/26	55	8.96	2	8.98	8.84	53	2,676	1.98%
2018/11/23	0	0.00	42	8.67	8.80	-42	2,667	-1.57%
2018/11/22	4	8.84	0	0.00	8.67	4	2,667	0.15%
2018/11/20	0	0.00	5	8.60	8.49	-5	2,723	-0.18%
2018/11/19	0	0.00	23	8.59	8.65	-23	2,738	-0.84%
2018/11/15	43	8.64	11	8.54	8.72	32	2,856	1.12%
2018/11/14	28	8.47	12	8.40	8.30	16	2,860	0.56%
2018/11/13	13	8.16	3	8.17	8.32	10	2,898	0.35%
2018/11/12	2	8.28	1	8.32	8.29	1	2,949	0.03%
2018/11/09	5	7.97	2	7.89	7.97	3	2,962	0.10%
2018/11/08	5	7.90	0	0.00	7.87	5	3,028	0.17%
2018/11/06	2	7.55	16	7.52	7.48	-14	3,159	-0.44%
2018/11/02	15	7.93	0	0.00	7.74	15	3,324	0.45%
2018/10/31	0	0.00	9	7.23	7.30	-9	3,407	-0.26%
2018/10/30	9	7.05	0	0.00	7.00	9	3,451	0.26%
2018/10/26	0	0.00	1	7.15	6.90	-1	3,630	-0.03%
2018/10/22	3	8.21	0	0.00	8.12	3	3,734	0.08%
2018/10/19	0	0.00	10	8.16	8.28	-10	3,803	-0.26%
2018/10/18	0	0.00	6	8.21	8.19	-6	3,849	-0.16%
2018/10/16	0	0.00	2	8.23	8.13	-2	4,233	-0.05%
2018/10/12	4	7.98	0	0.00	8.21	4	5,755	0.07%
2018/10/11	3	8.25	0	0.00	8.14	3	5,852	0.05%
2018/10/09	0	0.00	4	9.08	9.04	-4	5,846	-0.07%
2018/10/08	1	9.33	2	9.23	9.23	-1	5,853	-0.02%
2018/10/05	2	9.38	1	9.30	9.35	1	5,874	0.02%
2018/09/28	0	0.00	1	10.00	10.05	-1	6,336	-0.02%
2018/09/27	3	10.15	0	0.00	10.00	3	6,456	0.05%
2018/09/26	8	10.21	8	9.99	10.15	0	6,634	0.00%
2018/09/13	1	9.41	4	9.35	9.38	-3	8,852	-0.03%
2018/09/12	5	9.32	5	9.26	9.30	0	9,175	0.00%
2018/09/11	11	9.53	2	9.55	9.52	9	9,697	0.09%
2018/09/10	6	9.24	9	9.23	9.15	-3	9,924	-0.03%
2018/09/07	4	9.93	15	9.63	9.61	-11	10,225	-0.11%
2018/09/06	4	10.13	2	10.10	10.05	2	10,733	0.02%
2018/09/03	2	10.30	0	0.00	10.25	2	12,685	0.02%
2018/08/31	0	0.00	4	10.43	10.55	-4	13,900	-0.03%
2018/08/27	2	10.40	3	10.35	10.50	-1	16,465	-0.01%
2018/08/23	3	10.40	1	10.35	10.30	2	17,378	0.01%
2018/08/21	0	0.00	2	10.20	10.10	-2	17,614	-0.01%
2018/08/20	4	10.21	1	10.30	10.30	3	17,550	0.02%
2018/08/17	1	10.25	2	10.25	9.99	-1	17,501	-0.01%
2018/08/16	4	10.16	0	0.00	10.20	4	17,432	0.02%
2018/08/15	0	0.00	2	10.10	10.00	-2	17,400	-0.01%
2018/08/14	3	10.42	0	0.00	10.40	3	17,369	0.02%
2018/08/13	3	10.25	12	10.55	10.30	-9	17,346	-0.05%
2018/08/10	8	11.18	0	0.00	11.05	8	17,232	0.05%
2018/08/09	1	11.60	0	0.00	11.25	1	17,162	0.01%
2018/08/08	4	11.86	0	0.00	11.75	4	17,058	0.02%
2018/08/07	2	11.68	0	0.00	11.65	2	16,960	0.01%
2018/08/03	1	11.75	1	12.00	11.95	0	16,923	0.00%
2018/08/02	2	11.60	1	11.75	11.50	1	16,835	0.01%
2018/07/31	0	0.00	5	12.30	12.15	-5	16,709	-0.03%
2018/07/30	0	0.00	50	12.10	12.15	-50	16,774	-0.30%
2018/07/27	1	12.45	0	0.00	12.40	1	16,647	0.01%
2018/07/25	0	0.00	3	12.85	12.85	-3	16,582	-0.02%
2018/07/24	0	0.00	6	12.88	13.05	-6	16,509	-0.04%
2018/07/23	14	12.52	11	12.54	12.45	3	16,330	0.02%
2018/07/20	18	13.56	102.1	13.61	13.10	-84.1	16,155	-0.52%	大賣/
2018/07/19	123.1	12.53	74	12.94	13.00	49.1	15,369	0.32%	大買/
2018/07/18	0	0.00	2	11.65	12.00	-2	14,633	-0.01%
2018/07/13	0	0.00	5	11.50	11.40	-5	14,436	-0.03%
2018/07/11	13	11.31	0	0.00	11.15	13	14,366	0.09%
2018/07/10	2	11.48	0	0.00	11.45	2	14,312	0.01%
2018/07/09	0	0.00	5	11.06	11.10	-5	14,157	-0.04%
2018/07/06	8	11.13	0	0.00	11.20	8	14,090	0.06%
2018/07/05	2	11.65	9	11.70	11.50	-7	14,044	-0.05%
2018/07/04	17	11.91	15	11.87	11.85	2	13,906	0.01%
2018/07/03	5	11.76	2	12.10	11.90	3	13,729	0.02%
2018/07/02	2	13.05	5	13.06	12.70	-3	13,515	-0.02%
2018/06/29	5	12.62	1	12.80	12.80	4	12,993	0.03%
2018/06/28	1	11.75	2	11.75	11.65	-1	12,610	-0.01%
2018/06/27	6	12.12	47	12.10	11.70	-41	12,541	-0.33%
2018/06/26	4	12.00	0	0.00	12.00	4	12,418	0.03%
2018/06/25	23	12.40	15	12.30	11.90	8	12,183	0.07%
2018/06/22	16	13.29	13	13.33	12.90	3	11,922	0.03%
2018/06/21	9	13.47	10	13.62	13.15	-1	11,578	-0.01%
2018/06/20	52	13.77	12	13.55	13.50	40	11,318	0.35%
2018/06/19	27	13.62	14	13.68	13.45	13	10,836	0.12%
2018/06/15	27	13.56	14	13.60	13.85	13	10,719	0.12%
2018/06/14	35	13.62	27.2	14.04	13.55	7.8	10,476	0.07%
2018/06/13	35.2	14.74	11	14.80	14.50	24.2	9,958	0.24%
2018/06/12	9	14.10	67	14.24	13.90	-58	9,156	-0.63%
2018/06/11	57	13.90	20.7	14.06	13.90	36.3	8,799	0.41%
2018/06/08	123	13.93	181	13.86	13.60	-58	8,242	-0.70%	大買/大賣/
2018/06/07	51	12.85	200	13.30	13.30	-149	7,087	-2.10%	大賣/鉅額交易
2018/06/06	233	11.65	80	12.02	12.10	153	6,550	2.34%	大買/鉅額交易
2018/06/05	75	11.18	102	11.05	11.00	-27	5,375	-0.50%	大賣/
2018/06/04	3	10.55	0	0.00	10.65	3	5,547	0.05%
2018/06/01	52	11.15	35	11.55	10.65	17	6,029	0.28%
2018/05/31	108	10.26	7	10.42	10.55	101	5,436	1.86%	大買/鉅額交易
2018/05/30	6	10.14	5	9.82	9.94	1	5,182	0.02%
2018/05/29	6	9.53	0	0.00	9.63	6	5,035	0.12%
2018/05/25	0	0.00	1	9.28	9.22	-1	5,059	-0.02%
2018/05/21	0	0.00	0	9.12	9.17	0	5,396	0.00%
2018/05/18	30	9.06	11	9.03	8.99	19	5,436	0.35%
2018/05/14	4	9.04	3	8.93	8.93	1	5,765	0.02%
2018/05/07	1	9.03	10	8.94	8.86	-9	7,109	-0.13%
2018/05/03	1	8.72	0	0.00	8.79	1	8,315	0.01%
2018/05/02	15	8.88	1	8.78	8.85	14	8,500	0.16%
2018/04/24	0	0.00	8	8.49	8.41	-8	8,593	-0.09%
2018/04/20	1	8.81	0	0.00	8.80	1	8,620	0.01%
2018/04/19	0	0.00	4	8.90	8.89	-4	8,629	-0.05%
2018/04/17	2	9.02	0	0.00	8.79	2	8,677	0.02%
2018/04/16	2	9.11	0	0.00	9.09	2	8,647	0.02%
2018/04/13	1	9.15	0	0.00	9.15	1	8,663	0.01%
2018/04/11	0.1	9.25	0	0.00	9.31	0.1	8,965	0.00%
2018/04/10	3	9.31	0	0.00	9.20	3	8,888	0.03%
2018/04/09	1	9.38	0	0.00	9.30	1	8,911	0.01%
2018/04/02	0	0.00	10	9.66	9.62	-10	8,871	-0.11%
2018/03/30	2	9.80	0	0.00	9.75	2	8,842	0.02%
2018/03/29	3	9.84	0	0.00	9.83	3	8,845	0.03%
2018/03/28	0.1	9.75	0	0.00	9.79	0.1	8,847	0.00%
2018/03/26	1	9.75	0	0.00	9.74	1	8,798	0.01%
2018/03/23	1	9.56	2	9.58	9.50	-1	8,849	-0.01%
2018/03/22	2	9.96	1	9.90	9.86	1	8,901	0.01%
2018/03/21	2	10.10	11	9.99	10.00	-9	8,875	-0.10%
2018/03/20	10	10.15	0	0.00	9.90	10	8,769	0.11%
2018/03/19	0	0.00	2	10.10	10.05	-2	8,718	-0.02%
2018/03/13	2	10.35	0	0.00	10.15	2	8,474	0.02%
2018/03/12	6	10.25	49	10.09	10.30	-43	8,410	-0.51%
2018/03/08	49	10.23	50	10.18	10.05	-1	8,080	-0.01%
2018/03/07	38	9.77	9	10.13	10.15	29	7,635	0.38%
2018/03/06	5	9.33	2	9.36	9.27	3	7,659	0.04%
2018/03/05	12	9.51	11	9.34	9.31	1	7,890	0.01%
2018/03/02	2	9.43	0	0.00	9.40	2	7,816	0.03%
2018/02/26	2	9.23	0	0.00	9.12	2	7,850	0.03%
2018/02/23	3	9.15	1	9.18	9.21	2	7,688	0.03%
2018/02/21	1	8.51	0	0.00	8.52	1	7,640	0.01%
2018/02/08	0	0.00	41	8.47	8.45	-41	7,520	-0.55%
2018/02/07	51	8.77	5	8.76	8.64	46	7,487	0.61%
2018/02/06	1	8.50	53	8.62	8.51	-52	7,579	-0.69%
2018/02/05	0	0.00	5	9.28	9.31	-5	7,563	-0.07%
2018/02/02	1	9.75	8.7	9.70	9.61	-7.7	7,551	-0.10%
2018/02/01	1	10.20	34	10.25	9.85	-33	7,617	-0.43%
2018/01/31	2	10.10	7	10.15	10.10	-5	7,394	-0.07%
2018/01/30	30	10.78	13	10.87	10.40	17	7,169	0.24%
2018/01/29	12	10.78	14.9	11.02	11.05	-2.9	6,499	-0.04%
2018/01/26	31	9.90	104	9.52	10.05	-73	5,812	-1.26%	大賣/
2018/01/25	0	0.00	13	9.44	9.27	-13	5,358	-0.24%
2018/01/23	0	0.00	183	9.17	9.20	-183	5,148	-3.55%	大賣/鉅額交易
2018/01/19	0	0.00	20	9.20	9.20	-20	5,415	-0.37%
2018/01/17	0	0.00	5	9.25	9.33	-5	5,504	-0.09%
2018/01/12	0	0.00	1	9.37	9.20	-1	5,863	-0.02%
2018/01/05	0	0.00	21	9.40	9.36	-21	7,690	-0.27%
2018/01/04	2	9.17	0	0.00	9.15	2	7,764	0.03%
2018/01/03	9	9.13	5	9.07	9.07	4	7,854	0.05%