矽統 (2363)-台新-左楠券商分點個股進出

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

矽統

(2363)

股價
68.2
漲跌
▼1.0
漲幅
-1.45%
成交量
44,279張
產業
上市半導體類股
757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－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	20	63.84	23.6	66.73	68.20	-3.7	28,760	-0.01%
2024/04/18	21.2	70.67	32	71.64	69.20	-10.8	28,176	-0.04%
2024/04/17	38.1	67.18	99.2	67.57	68.90	-61.1	27,846	-0.22%
2024/04/16	7.4	61.37	49.2	62.20	63.00	-41.8	27,594	-0.15%
2024/04/15	13.3	61.81	32.3	61.67	62.00	-19	27,808	-0.07%
2024/04/12	431.3	61.25	401.4	62.25	61.40	29.8	27,415	0.11%	大買/大賣/
2024/04/11	64.3	55.26	175.4	56.85	58.50	-111.1	22,059	-0.50%	大賣/鉅額交易
2024/04/10	64.6	50.52	74	51.96	53.20	-9.4	19,819	-0.05%
2024/04/09	38.5	49.97	207.2	50.13	50.60	-168.7	17,036	-0.99%	大賣/鉅額交易
2024/04/08	10	46.05	50.6	46.05	46.05	-40.6	14,346	-0.28%
2024/04/03	0	0.00	31	41.90	41.90	-31	14,281	-0.22%
2024/04/02	16	38.14	10	38.05	38.10	6	14,273	0.04%
2024/04/01	12	38.46	3	38.57	38.50	9	14,494	0.06%
2024/03/29	3	37.68	2	37.90	37.85	1	14,588	0.01%
2024/03/28	12	38.05	0	0.00	37.50	12	14,715	0.08%
2024/03/27	2	38.63	3	38.35	38.15	-1	14,831	-0.01%
2024/03/26	2	39.03	10	39.64	38.75	-8	15,002	-0.05%
2024/03/25	6.8	39.91	2	39.90	39.65	4.8	15,320	0.03%
2024/03/22	2	40.15	11.6	40.20	40.20	-9.6	15,669	-0.06%
2024/03/21	56	39.51	28	39.26	39.60	28	16,151	0.17%
2024/03/20	38	39.07	4.7	38.96	38.60	33.3	19,825	0.17%
2024/03/19	6	39.24	2	39.23	39.00	4	22,951	0.02%
2024/03/18	19	38.97	16	38.90	39.35	3	23,371	0.01%
2024/03/15	4	39.20	13	39.41	39.00	-9	23,636	-0.04%
2024/03/14	29	39.77	7	39.55	39.45	22	23,890	0.09%
2024/03/13	15	41.19	6	41.08	40.55	9	24,017	0.04%
2024/03/12	35	41.16	3	41.27	41.50	32	24,233	0.13%
2024/03/11	7	40.58	22	40.93	40.70	-15	24,409	-0.06%
2024/03/08	31.9	41.07	25.1	40.92	40.65	6.8	24,725	0.03%
2024/03/07	17	42.50	8	42.37	41.65	9	25,018	0.04%
2024/03/06	20	43.14	7	43.34	43.00	13	25,327	0.05%
2024/03/05	2	43.33	5	43.57	43.60	-3	25,794	-0.01%
2024/03/04	26	44.74	21	44.20	43.35	5	26,196	0.02%
2024/03/01	32	43.88	20.9	43.96	43.60	11.1	26,463	0.04%
2024/02/29	49.2	43.18	44	43.11	43.05	5.2	26,553	0.02%
2024/02/27	143.6	46.38	99.6	46.15	43.80	44	26,962	0.16%	大買/
2024/02/26	51.1	45.18	50.9	44.92	45.85	0.2	26,527	0.00%
2024/02/23	23.1	43.35	43	43.29	42.70	-20	27,032	-0.07%
2024/02/22	27.8	44.37	6	44.38	44.00	21.8	27,709	0.08%
2024/02/21	33	44.18	32	44.17	44.00	1	28,781	0.00%
2024/02/20	42	44.69	65.2	44.45	43.50	-23.2	29,589	-0.08%
2024/02/19	11.1	44.37	17.8	44.49	44.30	-6.7	30,259	-0.02%
2024/02/16	87	44.90	38.1	45.13	44.95	48.9	31,962	0.15%
2024/02/15	42	43.09	64	43.56	43.70	-22	32,241	-0.07%
2024/02/05	15.5	40.92	13	40.90	40.85	2.5	32,947	0.01%
2024/02/02	19.5	42.76	2	42.48	41.70	17.5	34,557	0.05%
2024/02/01	18	42.38	8	42.42	42.70	10	36,936	0.03%
2024/01/31	4	41.61	1	41.45	41.40	3	38,751	0.01%
2024/01/30	4	42.00	1	41.85	41.85	3	39,939	0.01%
2024/01/26	5	42.97	4	42.58	42.15	1	45,394	0.00%
2024/01/25	4	43.29	10	43.00	43.15	-6	45,917	-0.01%
2024/01/24	2	43.90	2	43.85	43.35	0	46,101	0.00%
2024/01/23	6	43.76	41	43.82	43.85	-35	46,247	-0.08%
2024/01/22	40	43.96	30	43.81	44.15	10	46,243	0.02%
2024/01/19	7.1	41.83	6	41.89	42.25	1.1	46,066	0.00%
2024/01/18	14	41.60	11.3	41.45	41.30	2.7	46,109	0.01%
2024/01/17	12	41.72	18.4	42.30	42.25	-6.4	46,249	-0.01%
2024/01/16	4	41.76	11	41.82	41.65	-7	46,486	-0.02%
2024/01/15	27	42.56	8	42.59	42.50	19	46,682	0.04%
2024/01/12	14.3	42.94	32.3	42.88	42.55	-18	47,017	-0.04%
2024/01/11	30.1	43.46	6	43.38	43.65	24.1	47,501	0.05%
2024/01/10	4	41.89	9.3	42.77	43.20	-5.3	48,193	-0.01%
2024/01/09	100.2	42.44	54.4	42.84	41.60	45.8	52,678	0.09%
2024/01/08	5	45.15	3.3	44.92	44.80	1.7	55,091	0.00%
2024/01/05	2	45.45	0	0.00	45.25	2	60,292	0.00%
2024/01/04	30	46.34	23	45.92	45.70	7	63,654	0.01%
2024/01/03	13	45.82	26	46.39	46.65	-13	65,226	-0.02%
2024/01/02	24.1	45.39	19.2	45.16	45.15	4.9	65,954	0.01%
2023/12/29	8	45.55	4	45.75	45.60	4	66,789	0.01%
2023/12/28	35.3	45.95	13.6	45.77	45.65	21.7	67,321	0.03%
2023/12/27	9	46.36	11.3	46.67	46.35	-2.3	67,758	0.00%
2023/12/26	12	45.91	39	46.03	45.85	-27	68,886	-0.04%
2023/12/25	19	45.84	7	46.27	45.60	12	70,021	0.02%
2023/12/22	25	46.44	28	46.09	46.05	-3	70,595	0.00%
2023/12/21	24.1	46.64	4	46.69	46.40	20.1	71,691	0.03%
2023/12/20	8	47.43	7	47.36	47.45	1	72,703	0.00%
2023/12/19	54.4	46.78	23.2	46.80	46.90	31.2	73,667	0.04%
2023/12/18	30.6	46.38	30	46.52	46.20	0.6	74,138	0.00%
2023/12/15	182.5	50.06	85	50.74	47.50	97.5	74,603	0.13%	大買/
2023/12/14	119.3	51.05	200.4	51.48	52.00	-81.1	72,209	-0.11%	大買/大賣/
2023/12/13	22.3	45.60	61	46.71	47.35	-38.7	71,735	-0.05%
2023/12/12	33	45.99	10	46.26	45.35	23	73,351	0.03%
2023/12/11	42	45.62	40	46.03	46.00	2	74,654	0.00%
2023/12/08	22.2	45.32	15	45.02	44.85	7.2	75,374	0.01%
2023/12/07	8.3	45.04	22	45.07	44.90	-13.7	76,947	-0.02%
2023/12/06	29.3	46.18	31	45.99	45.80	-1.7	79,140	0.00%
2023/12/05	36.4	46.21	12	46.18	45.85	24.4	80,470	0.03%
2023/12/04	40.1	48.06	46	48.27	47.40	-5.9	81,221	-0.01%
2023/12/01	10	48.77	42	48.81	48.30	-32	83,022	-0.04%
2023/11/30	50	48.13	28.1	48.32	48.50	21.9	84,404	0.03%
2023/11/29	292	48.15	54	48.15	48.00	238	85,866	0.28%	大買/鉅額交易
2023/11/28	49	47.46	81	47.45	48.40	-32	89,205	-0.04%
2023/11/27	64.4	46.80	64	46.94	46.10	0.4	90,643	0.00%
2023/11/24	74.6	47.74	40	48.06	47.00	34.6	93,327	0.04%
2023/11/22	98.2	50.23	80.3	50.64	50.30	17.9	96,878	0.02%
2023/11/21	70.2	50.23	102	49.88	49.35	-31.8	98,689	-0.03%	大賣/
2023/11/20	56.1	49.74	54	49.90	49.60	2.1	102,740	0.00%
2023/11/17	70.2	48.95	104.6	49.14	49.00	-34.4	103,925	-0.03%	大賣/
2023/11/16	66	48.08	44.1	47.83	48.50	21.9	105,989	0.02%
2023/11/15	245	48.05	173.5	48.21	48.15	71.5	107,828	0.07%	大買/大賣/
2023/11/14	93	46.24	101	46.04	45.70	-8	109,022	-0.01%	大賣/
2023/11/13	121.5	45.13	107	44.85	45.40	14.5	109,394	0.01%	大買/大賣/
2023/11/10	140.2	45.21	142	45.22	45.10	-1.8	109,625	0.00%	大買/大賣/
2023/11/09	275.6	46.34	390.2	45.89	44.15	-114.6	109,470	-0.10%	大買/大賣/鉅額交易
2023/11/08	203.1	49.62	103	49.94	49.00	100.1	108,731	0.09%	大買/大賣/
2023/11/07	159.1	53.85	168	53.57	52.80	-8.9	107,853	-0.01%	大買/大賣/
2023/11/06	72.4	52.23	90	52.41	53.70	-17.6	107,781	-0.02%
2023/11/03	330.5	55.50	149.7	56.28	52.30	180.8	106,883	0.17%	大買/大賣/鉅額交易
2023/11/02	44.7	55.91	122.1	55.59	58.10	-77.4	103,784	-0.07%	大賣/
2023/11/01	10	51.38	13.9	52.72	53.40	-3.9	103,252	0.00%
2023/10/31	51	51.33	10.2	50.41	49.80	40.8	103,057	0.04%
2023/10/30	37	50.90	5	50.92	51.60	32	103,103	0.03%
2023/10/27	59.1	50.51	8	51.00	50.00	51.1	103,762	0.05%
2023/10/26	50	51.99	5.6	52.39	51.70	44.4	103,820	0.04%
2023/10/25	13	52.98	67.6	53.48	53.00	-54.6	103,793	-0.05%
2023/10/24	45	51.96	83	50.88	51.90	-38	103,586	-0.04%
2023/10/23	11	54.11	14.1	54.39	54.00	-3.1	103,079	0.00%
2023/10/20	31.1	53.80	12.8	53.45	53.70	18.3	102,750	0.02%
2023/10/19	31	50.91	95	49.90	53.40	-64	102,321	-0.06%
2023/10/18	49.5	51.70	16.5	51.62	49.50	33	101,714	0.03%
2023/10/17	196.3	52.63	346.1	53.14	54.10	-149.8	100,798	-0.15%	大買/大賣/鉅額交易
2023/10/16	133	48.31	90.8	48.66	49.95	42.2	96,026	0.04%	大買/
2023/10/13	184.7	45.38	200.4	46.14	47.70	-15.7	92,963	-0.02%	大買/大賣/
2023/10/12	205.5	43.19	143.3	44.08	44.95	62.2	87,730	0.07%	大買/大賣/
2023/10/11	72	38.99	261.7	39.68	40.90	-189.7	84,240	-0.23%	大賣/鉅額交易
2023/10/06	81	37.87	68	38.03	37.20	13	82,489	0.02%
2023/10/05	45	37.92	83	37.87	37.95	-38	81,453	-0.05%
2023/10/04	26	36.90	58.1	37.10	37.35	-32.1	80,502	-0.04%
2023/10/03	72	36.49	37	36.40	36.40	35	79,845	0.04%
2023/10/02	130	37.54	33	37.84	36.50	97	79,262	0.12%	大買/
2023/09/28	83	37.93	74	38.19	37.75	9	77,939	0.01%
2023/09/27	27	37.48	124	37.72	38.00	-97	76,725	-0.13%	大賣/
2023/09/26	70	37.80	57	38.05	37.35	13	75,989	0.02%
2023/09/25	120	37.69	93	37.71	37.70	27	74,687	0.04%	大買/
2023/09/22	51	36.97	100	37.33	37.55	-49	73,425	-0.07%
2023/09/21	57	36.76	31	36.89	36.60	26	72,061	0.04%
2023/09/20	40	36.66	29	36.78	36.70	11	71,159	0.02%
2023/09/19	73	36.63	129.5	37.08	37.20	-56.5	70,097	-0.08%	大賣/
2023/09/18	188	36.90	47	36.85	36.05	141	68,715	0.21%	大買/鉅額交易
2023/09/15	55	38.46	132.7	38.50	38.90	-77.7	66,004	-0.12%	大賣/
2023/09/14	95	37.06	86.1	37.11	37.55	8.9	63,884	0.01%
2023/09/13	40.1	35.65	72.1	35.31	36.10	-32	62,170	-0.05%
2023/09/12	120.6	35.45	96.4	35.18	34.85	24.2	61,057	0.04%	大買/
2023/09/11	143	37.39	64	37.71	36.40	79	59,194	0.13%	大買/
2023/09/08	85.4	37.14	77	37.29	37.80	8.4	56,743	0.01%
2023/09/07	54	36.85	203.2	36.44	37.20	-149.2	55,150	-0.27%	大賣/鉅額交易
2023/09/06	152	37.32	128.5	37.23	36.45	23.5	53,971	0.04%	大買/大賣/
2023/09/05	86.4	35.73	87.2	35.94	36.60	-0.8	51,580	0.00%
2023/09/04	157	36.37	60	36.24	35.85	97	49,640	0.20%	大買/
2023/09/01	211	37.63	201.5	37.53	37.80	9.5	47,580	0.02%	大買/大賣/
2023/08/31	110.2	35.14	145.4	35.06	35.50	-35.2	43,695	-0.08%	大買/大賣/
2023/08/30	115	33.78	162.2	33.90	34.45	-47.2	41,668	-0.11%	大買/大賣/
2023/08/29	198	34.81	194	34.68	33.60	4	38,568	0.01%	大買/大賣/
2023/08/28	106.2	33.94	117	33.67	33.45	-10.8	34,809	-0.03%	大買/大賣/
2023/08/25	124	34.10	109.2	33.73	33.70	14.9	33,163	0.04%	大買/大賣/
2023/08/24	312.6	34.60	293.7	34.58	34.30	18.9	30,072	0.06%	大買/大賣/
2023/08/23	98.1	31.33	162.2	31.73	33.00	-64.1	25,165	-0.25%	大賣/
2023/08/22	165.1	30.16	94.1	30.16	30.00	71	22,764	0.31%	大買/
2023/08/21	73	28.10	116.8	28.55	29.00	-43.8	19,741	-0.22%	大賣/
2023/08/18	203.9	27.36	160.1	27.37	26.40	43.9	16,996	0.26%	大買/大賣/
2023/08/17	27	25.16	121.2	25.96	26.40	-94.2	13,919	-0.68%	大賣/
2023/08/16	53.6	24.45	38	24.47	24.00	15.6	12,651	0.12%
2023/08/15	150.1	25.83	168	25.77	25.70	-17.9	11,336	-0.16%	大買/大賣/
2023/08/14	155	25.08	165.5	25.22	25.75	-10.6	9,722	-0.11%	大買/大賣/
2023/08/11	139.2	23.63	53.4	23.68	24.00	85.8	7,896	1.09%	大買/
2023/08/10	51.6	23.00	101.2	23.11	23.25	-49.6	6,754	-0.73%	大賣/
2023/08/09	143	21.52	135	21.87	22.45	8	5,538	0.14%	大買/大賣/
2023/08/08	69	20.88	42.6	20.85	21.30	26.4	4,467	0.59%
2023/08/07	6	18.99	7	19.16	19.50	-1	3,922	-0.03%
2023/08/04	8.8	19.02	7	19.25	19.35	1.8	3,829	0.05%
2023/08/02	35	19.84	25	19.79	19.50	10	3,726	0.27%
2023/08/01	168	21.18	81.7	20.72	20.40	86.3	3,400	2.54%	大買/
2023/07/31	11	19.78	30.1	19.76	20.20	-19.1	2,502	-0.76%
2023/07/28	28.5	18.52	5	18.47	18.40	23.5	2,135	1.10%
2023/07/27	1	17.75	4	17.66	17.95	-3	1,965	-0.15%
2023/07/25	2.1	17.00	3	17.12	17.05	-0.9	1,870	-0.05%
2023/07/24	2	16.80	0	0.00	16.80	2	1,855	0.11%
2023/07/21	11	17.05	2	17.18	17.10	9	1,838	0.49%
2023/07/20	1.2	17.25	4.1	17.16	17.25	-2.9	1,839	-0.16%
2023/07/19	1.1	17.88	1.4	18.11	17.65	-0.3	1,814	-0.01%
2023/07/18	8	18.11	6	18.24	18.00	2	1,774	0.11%
2023/07/17	5	17.10	11.2	17.49	18.40	-6.2	1,632	-0.38%
2023/07/14	1	16.70	1	16.80	16.75	0	1,578	0.00%
2023/07/13	8	16.79	4	16.76	16.70	4	1,575	0.25%
2023/07/12	0	0.00	6	16.77	16.90	-6	1,568	-0.38%
2023/07/11	3	17.10	3	17.12	17.10	0	1,545	0.00%
2023/07/07	2	17.58	1.2	17.54	17.55	0.8	1,529	0.05%
2023/07/06	7	18.57	17.7	18.58	18.55	-10.7	1,457	-0.73%
2023/07/05	2	18.85	1	18.80	18.85	1	1,370	0.07%
2023/07/04	0	0.00	1.2	18.50	18.55	-1.2	1,278	-0.09%
2023/07/03	1	18.35	1.9	18.35	18.35	-0.9	1,236	-0.07%
2023/06/29	0	0.00	2	18.10	18.05	-2	1,218	-0.16%
2023/06/28	33	18.00	34	18.00	18.00	-1	1,222	-0.08%
2023/06/27	1	18.00	3	18.07	18.00	-2	1,227	-0.16%
2023/06/26	1	18.25	3	18.28	18.25	-2	1,214	-0.16%
2023/06/21	1	18.50	4	18.37	18.50	-3	1,212	-0.25%
2023/06/20	1	18.25	0	0.00	18.25	1	1,181	0.08%
2023/06/19	0	0.00	4.2	18.34	18.35	-4.2	1,202	-0.35%
2023/06/15	2	18.20	1	18.20	18.25	1	1,202	0.08%
2023/06/14	7	18.31	3	18.25	18.30	4	1,220	0.33%
2023/06/13	8.1	17.85	1	17.90	17.85	7.1	1,152	0.62%
2023/06/09	1	17.85	0	0.00	17.85	1	1,153	0.09%
2023/06/08	0	0.00	15	17.90	17.80	-15	1,167	-1.29%
2023/06/07	1	17.90	1	17.95	17.90	0	1,197	0.00%
2023/06/06	0.2	17.93	0	0.00	17.90	0.2	1,240	0.02%
2023/06/05	0	0.00	6.1	17.78	17.95	-6.1	1,276	-0.47%
2023/06/02	1	17.70	0.5	17.70	17.70	0.5	1,290	0.04%
2023/05/31	1	17.65	0	0.00	17.65	1	1,395	0.07%
2023/05/30	0.2	17.75	1	17.75	17.70	-0.8	1,412	-0.06%
2023/05/29	2	17.85	11	17.92	17.75	-9	1,434	-0.63%
2023/05/26	1	17.55	0	0.00	17.55	1	1,506	0.07%
2023/05/23	0	0.00	1	17.55	17.55	-1	1,670	-0.06%
2023/05/22	0.1	17.50	0	0.00	17.45	0.1	1,692	0.01%
2023/05/19	2	17.45	0	0.00	17.45	2	1,700	0.12%
2023/05/18	0.2	17.65	1.4	17.62	17.65	-1.2	1,697	-0.07%
2023/05/17	0.3	17.42	5	17.35	17.45	-4.7	1,690	-0.28%
2023/05/16	5	17.30	0.1	17.25	17.35	4.9	1,689	0.29%
2023/05/15	4	17.25	4	17.10	17.10	0	1,695	0.00%
2023/05/12	2	17.10	10	17.00	17.15	-8	1,722	-0.46%
2023/05/11	1	17.00	5	17.00	17.05	-4	1,748	-0.23%
2023/05/10	0	0.00	10	17.30	17.30	-10	1,776	-0.56%
2023/05/09	3	17.25	10	17.20	17.20	-7	1,795	-0.39%
2023/05/08	1	17.35	0	0.00	17.35	1	1,812	0.06%
2023/05/05	2	17.35	0	0.00	17.35	2	1,895	0.11%
2023/05/03	0	0.00	1	17.45	17.50	-1	2,119	-0.05%
2023/04/28	1	17.45	0	0.00	17.50	1	2,180	0.05%
2023/04/27	3	17.28	12	17.40	17.40	-9	2,179	-0.41%
2023/04/25	1	17.30	1	17.30	17.25	0	2,183	0.00%
2023/04/24	21	17.71	0	0.00	17.70	21	2,173	0.97%
2023/04/21	3	17.65	0	0.00	17.65	3	2,174	0.14%
2023/04/20	3.4	17.94	1	18.10	17.90	2.4	2,181	0.11%
2023/04/19	21	18.05	1.2	18.11	18.05	19.8	2,202	0.90%
2023/04/18	5	18.60	0	0.00	18.40	5	2,172	0.23%
2023/04/17	2	18.50	0	0.00	18.50	2	2,164	0.09%
2023/04/14	1	18.65	0	0.00	18.60	1	2,173	0.05%
2023/04/13	1	18.75	0	0.00	18.75	1	2,174	0.05%
2023/04/11	1	18.70	0.1	18.70	18.70	0.9	2,193	0.04%
2023/04/10	9	18.90	10	18.85	18.75	-1	2,272	-0.04%
2023/04/07	6	18.80	0	0.00	18.80	6	2,382	0.25%
2023/04/06	0	0.00	3	18.70	18.70	-3	2,377	-0.13%
2023/03/31	3	18.80	0	0.00	18.80	3	2,378	0.13%
2023/03/30	0	0.00	2	18.70	18.65	-2	2,381	-0.08%
2023/03/28	6	18.68	0	0.00	18.60	6	2,393	0.25%
2023/03/27	2	18.85	0	0.00	18.90	2	2,399	0.08%
2023/03/24	9.3	18.91	0	0.00	18.90	9.3	2,411	0.39%
2023/03/23	2	18.78	2	18.85	18.85	0	2,404	0.00%
2023/03/22	2	18.93	24.2	18.95	18.90	-22.2	2,514	-0.88%
2023/03/21	2	18.85	2.4	18.90	18.90	-0.4	2,501	-0.02%
2023/03/17	2	18.65	13	18.66	18.75	-11	2,500	-0.44%
2023/03/16	2	18.38	0	0.00	18.10	2	2,482	0.08%
2023/03/15	11	18.63	1	18.60	18.40	10	2,485	0.40%
2023/03/14	0	0.00	1	18.35	18.30	-1	2,503	-0.04%
2023/03/13	0	18.55	0	0.00	18.45	0	2,523	0.00%
2023/03/10	11	18.73	1	18.55	18.55	10	2,519	0.40%
2023/03/09	1	19.15	0	0.00	18.90	1	2,567	0.04%
2023/03/08	10	18.73	0	0.00	18.90	10	2,646	0.38%
2023/03/07	1	18.80	2.1	18.75	18.80	-1.1	2,610	-0.04%
2023/03/06	2	18.90	10	18.80	18.75	-8	2,578	-0.31%
2023/03/03	3	18.68	1	18.65	18.70	2	2,542	0.08%
2023/03/01	0.2	18.45	1	18.40	18.40	-0.8	2,456	-0.03%
2023/02/24	0	0.00	0.6	18.45	18.45	-0.6	2,439	-0.02%
2023/02/23	0	0.00	7.7	18.52	18.80	-7.7	2,341	-0.33%
2023/02/22	4	17.81	0	0.00	17.85	4	2,203	0.18%
2023/02/21	0	0.00	1	18.15	18.10	-1	2,206	-0.05%
2023/02/20	0	0.00	3.1	18.10	18.15	-3.1	2,224	-0.14%
2023/02/15	0.2	17.65	1	17.60	17.65	-0.8	2,368	-0.03%
2023/02/14	0	0.00	1	17.75	17.80	-1	2,387	-0.04%
2023/02/13	2	17.45	0	0.00	17.55	2	2,472	0.08%
2023/02/10	2	17.65	2	17.85	17.60	0	2,507	0.00%
2023/02/09	14	17.96	0	0.00	17.95	14	2,568	0.55%
2023/02/08	1	18.25	1	18.25	18.25	0	2,557	0.00%
2023/02/07	3	17.80	13	17.86	18.00	-10	2,521	-0.40%
2023/02/06	2	17.85	4	17.93	17.85	-2	2,516	-0.08%
2023/02/03	2	18.05	0	0.00	18.10	2	2,512	0.08%
2023/02/02	13	18.05	20.1	18.08	18.45	-7.1	2,443	-0.29%
2023/02/01	80	17.40	82	17.40	17.35	-2	2,258	-0.09%
2023/01/31	0	0.00	1	17.25	17.30	-1	2,247	-0.04%
2023/01/30	50	17.10	1.2	17.10	17.15	48.8	2,226	2.19%
2023/01/17	52	16.63	0	0.00	16.70	52	2,192	2.37%
2023/01/16	0	0.00	1	16.50	16.60	-1	2,206	-0.05%
2023/01/13	10	16.50	4	16.65	16.50	6	2,209	0.27%
2023/01/11	1	16.90	5	16.90	16.90	-4	2,217	-0.18%
2023/01/09	1	16.85	11	16.90	16.85	-10	2,240	-0.45%
2023/01/04	0	0.00	5	16.60	16.60	-5	2,282	-0.22%
2022/12/30	0	0.00	2	16.33	16.25	-2	2,272	-0.09%
2022/12/29	3	16.25	0.2	16.25	16.25	2.8	2,268	0.12%
2022/12/28	12	16.77	1	16.75	16.60	11	2,261	0.49%
2022/12/27	0	0.00	10.6	16.65	16.80	-10.6	2,197	-0.48%
2022/12/26	10	16.10	0	0.00	15.90	10	2,089	0.48%
2022/12/23	0	0.00	2	15.88	15.95	-2	2,111	-0.09%
2022/12/22	1	16.10	1	16.20	16.10	0	2,121	0.00%
2022/12/19	2	16.18	0	0.00	16.10	2	2,157	0.09%
2022/12/16	0	0.00	1	16.50	16.60	-1	2,147	-0.05%
2022/12/15	0	0.00	2	16.85	16.90	-2	2,136	-0.09%
2022/12/14	1	16.95	0.2	17.10	17.05	0.8	2,130	0.04%
2022/12/12	3	16.48	1	16.55	16.45	2	2,012	0.10%
2022/12/09	0	0.00	3	16.77	16.70	-3	2,017	-0.15%
2022/12/08	4.9	16.47	0	0.00	16.45	4.9	2,037	0.24%
2022/12/07	3	16.72	1	16.70	16.70	2	2,019	0.10%
2022/12/06	6	17.05	0	0.00	16.95	6	2,003	0.30%
2022/12/05	4	17.59	0	0.00	17.55	4	1,984	0.20%
2022/12/01	3	17.67	6	17.82	17.65	-3	1,981	-0.15%
2022/11/30	16	17.74	14	17.79	17.85	2	1,926	0.10%
2022/11/29	1	16.85	2	16.83	16.90	-1	1,819	-0.05%
2022/11/24	1	17.00	1	17.00	17.00	0	1,848	0.00%
2022/11/22	0	0.00	1	16.75	16.80	-1	1,867	-0.05%
2022/11/21	0	0.00	1	16.75	16.75	-1	1,881	-0.05%
2022/11/18	2	16.93	0	0.00	16.85	2	1,908	0.10%
2022/11/17	8	17.06	0	0.00	17.10	8	2,012	0.40%
2022/11/16	0	0.00	1	17.15	16.95	-1	2,135	-0.05%
2022/11/15	1	17.15	53	17.22	17.15	-52	2,192	-2.37%
2022/11/14	2	16.80	1	16.80	16.80	1	2,184	0.05%
2022/11/11	2	16.85	0	0.00	16.65	2	2,209	0.09%
2022/11/10	4	16.40	8	16.50	16.50	-4	2,179	-0.18%
2022/11/09	6	16.40	4	16.39	16.40	2	2,258	0.09%
2022/11/08	1	16.05	0	0.00	16.05	1	2,340	0.04%
2022/11/07	2	16.15	7	16.00	16.25	-5	2,359	-0.21%
2022/11/04	1	15.35	1	15.75	15.75	0	2,371	0.00%
2022/11/03	0	0.00	1	15.45	15.40	-1	2,441	-0.04%
2022/11/02	0	0.00	17	15.50	15.55	-17	2,456	-0.69%
2022/10/31	5	15.30	0	0.00	15.20	5	2,460	0.20%
2022/10/28	1	14.95	0	0.00	14.95	1	2,460	0.04%
2022/10/27	1	15.15	1	15.15	15.20	0	2,455	0.00%
2022/10/26	0	0.00	1	15.00	14.95	-1	2,461	-0.04%
2022/10/25	1	15.10	0	0.00	15.05	1	2,467	0.04%
2022/10/24	2	15.45	1	15.35	15.20	1	2,475	0.04%
2022/10/20	2	15.18	0	0.00	15.20	2	2,493	0.08%
2022/10/19	0.2	15.60	0	0.00	15.55	0.2	2,502	0.01%
2022/10/18	0	0.00	1	15.70	15.75	-1	2,506	-0.04%
2022/10/17	0	0.00	2	15.08	15.45	-2	2,509	-0.08%
2022/10/14	1	15.40	0	0.00	15.55	1	2,555	0.04%
2022/10/13	1	14.85	17.9	14.95	14.85	-16.9	2,557	-0.66%
2022/10/12	6	15.84	5	15.90	15.70	1	2,536	0.04%
2022/10/11	1	16.15	10	16.25	16.15	-9	2,555	-0.35%
2022/10/07	0.3	17.20	0.1	17.20	17.10	0.2	2,569	0.01%
2022/10/06	3	17.30	5	17.27	17.35	-2	2,584	-0.08%
2022/10/05	5.5	17.48	1.1	17.54	17.35	4.4	2,606	0.17%
2022/10/04	10.4	17.20	0.6	17.27	17.20	9.8	2,616	0.37%
2022/10/03	0	0.00	1	16.65	16.65	-1	2,608	-0.04%
2022/09/29	0.2	16.90	2.1	16.85	16.80	-1.9	2,669	-0.07%
2022/09/28	1	16.60	11	16.87	16.60	-10	2,681	-0.37%
2022/09/27	2	17.50	1	17.45	17.60	1	2,671	0.04%
2022/09/26	1	17.60	0	0.00	17.70	1	2,700	0.04%
2022/09/23	0	0.00	1	18.40	18.30	-1	2,734	-0.04%
2022/09/21	2	18.45	0	0.00	18.40	2	2,787	0.07%
2022/09/20	0	0.00	1	18.80	18.75	-1	2,800	-0.04%
2022/09/19	1	18.65	5	18.90	18.65	-4	2,821	-0.14%
2022/09/16	4	19.05	1	19.05	18.90	3	2,833	0.11%
2022/09/15	0	0.00	1	19.10	19.35	-1	2,863	-0.03%
2022/09/14	2	18.78	0	0.00	18.85	2	2,857	0.07%
2022/09/13	2	19.00	1	19.00	19.00	1	2,875	0.03%
2022/09/12	0	0.00	0.1	19.10	19.00	-0.1	2,923	0.00%
2022/09/08	2	18.60	1	18.60	18.60	1	2,948	0.03%
2022/09/07	1	18.45	1	18.45	18.45	0	2,957	0.00%
2022/09/06	2	19.40	0	0.00	18.85	2	2,947	0.07%
2022/09/02	1	20.00	1	20.00	19.90	0	2,952	0.00%
2022/09/01	0	0.00	1	20.05	20.10	-1	2,954	-0.03%
2022/08/31	1	20.15	1	20.15	20.15	0	2,949	0.00%
2022/08/30	1	20.00	0	0.00	20.25	1	2,952	0.03%
2022/08/29	1	20.00	1	20.05	20.00	0	2,947	0.00%
2022/08/25	3	20.50	0	0.00	20.55	3	2,941	0.10%
2022/08/24	4	20.90	3.8	20.81	20.45	0.2	2,934	0.01%
2022/08/23	2	23.83	0	0.00	23.70	2	2,825	0.07%
2022/08/22	2	23.93	4	23.83	23.90	-2	2,700	-0.07%
2022/08/19	5	23.65	2	23.65	23.70	3	2,623	0.11%
2022/08/18	0.2	23.37	0	0.00	23.50	0.2	2,578	0.01%
2022/08/17	1.3	23.38	0.3	23.36	23.35	1	2,544	0.04%
2022/08/16	1	23.05	0	0.00	23.05	1	2,493	0.04%
2022/08/15	4	22.86	14	22.60	22.95	-10	2,403	-0.42%
2022/08/12	1.5	21.70	2	21.63	21.80	-0.5	2,242	-0.02%
2022/08/11	10	21.37	12	21.39	21.20	-2	2,207	-0.09%
2022/08/10	11.2	20.79	0	0.00	20.80	11.2	2,152	0.52%
2022/08/09	10	20.10	2	20.00	20.05	8	2,098	0.38%
2022/08/08	0	0.00	1	19.85	19.90	-1	2,104	-0.05%
2022/08/03	1	19.40	0	0.00	19.35	1	2,125	0.05%
2022/08/02	1	19.50	0	0.00	19.55	1	2,134	0.05%
2022/08/01	2	19.95	0	0.00	19.95	2	2,140	0.09%
2022/07/29	1	19.85	1	19.80	19.80	0	2,147	0.00%
2022/07/27	1	19.60	0	0.00	19.60	1	2,162	0.05%
2022/07/26	2	19.53	2	19.53	19.45	0	2,161	0.00%
2022/07/25	0	0.00	2	19.85	20.00	-2	2,177	-0.09%
2022/07/22	1	20.10	5.4	20.16	20.10	-4.4	2,339	-0.19%
2022/07/21	0	0.00	2	20.10	20.30	-2	2,374	-0.08%
2022/07/20	2	19.85	1	19.95	19.75	1	2,325	0.04%
2022/07/18	2	19.68	2	19.68	19.70	0	2,354	0.00%
2022/07/14	1	18.95	0	0.00	18.90	1	2,305	0.04%
2022/07/13	0	0.00	2	18.65	18.75	-2	2,289	-0.09%
2022/07/12	1	18.00	0	0.00	17.90	1	2,284	0.04%
2022/07/11	1	19.15	0	0.00	19.10	1	2,268	0.04%
2022/07/08	1	19.25	1	19.05	19.25	0	2,266	0.00%
2022/07/07	0	0.00	0.4	18.10	18.85	-0.4	2,253	-0.02%
2022/07/04	3	18.07	3	18.00	18.00	0	2,235	0.00%
2022/07/01	4	18.40	1	18.30	18.30	3	2,228	0.13%
2022/06/24	1	20.79	0	0.00	20.30	1	2,159	0.05%
2022/06/23	3	20.50	0	0.00	20.45	3	2,159	0.14%
2022/06/22	10	21.55	11	21.10	21.15	-1	2,131	-0.05%
2022/06/21	1	21.30	0	0.00	21.90	1	2,141	0.05%
2022/06/20	10	21.83	6	21.10	21.10	4	2,186	0.18%
2022/06/16	0	0.00	5	22.65	22.40	-5	2,273	-0.22%
2022/06/10	0	0.00	2	23.53	23.55	-2	2,457	-0.08%
2022/06/09	0	0.00	1	23.50	23.40	-1	2,624	-0.04%
2022/06/07	0	0.00	1	23.40	23.40	-1	2,795	-0.04%
2022/06/06	0	0.00	1	23.55	23.50	-1	2,853	-0.04%
2022/06/02	1	23.30	0	0.00	23.30	1	2,901	0.03%
2022/05/31	5	23.10	1	23.20	23.15	4	2,938	0.14%
2022/05/30	5	23.05	0	0.00	23.10	5	2,971	0.17%
2022/05/26	0	0.00	2.4	23.00	22.85	-2.4	3,070	-0.08%
2022/05/25	1	22.95	0	0.00	22.95	1	3,111	0.03%
2022/05/23	12	23.35	1	23.30	23.25	11	3,180	0.35%
2022/05/20	1	23.35	0	0.00	23.35	1	3,205	0.03%
2022/05/19	0	0.00	3	23.42	23.45	-3	3,219	-0.09%
2022/05/18	3	23.40	5	23.48	23.40	-2	3,233	-0.06%
2022/05/17	1	23.00	1	22.85	23.05	0	3,238	0.00%
2022/05/16	0	0.00	5	22.50	22.50	-5	3,251	-0.15%
2022/05/12	1.8	22.11	0	0.00	21.95	1.8	3,316	0.05%
2022/05/09	4	22.71	3	22.25	22.25	1	3,398	0.03%
2022/05/06	0	0.00	2	22.65	22.90	-2	3,453	-0.06%
2022/05/05	1	22.95	0	0.00	22.95	1	3,498	0.03%
2022/05/04	0	0.00	1	22.35	22.55	-1	3,571	-0.03%
2022/04/29	0	0.00	1	22.80	22.40	-1	3,637	-0.03%
2022/04/28	14	22.50	9	22.53	22.45	5	3,647	0.14%
2022/04/27	0	0.00	1	21.35	21.65	-1	3,490	-0.03%
2022/04/26	1	22.00	0	0.00	22.00	1	3,466	0.03%
2022/04/25	4	22.09	0	0.00	22.05	4	3,516	0.11%
2022/04/18	0	0.00	1	23.30	23.25	-1	3,769	-0.03%
2022/04/15	0	0.00	12	23.29	23.25	-12	3,809	-0.32%
2022/04/14	2	23.58	1	23.55	23.60	1	3,921	0.03%
2022/04/13	0	0.00	5	23.55	23.65	-5	3,976	-0.13%
2022/04/11	2	22.93	0	0.00	22.90	2	4,088	0.05%
2022/04/07	1	23.70	0	0.00	23.35	1	4,381	0.02%
2022/04/06	7	23.85	0	0.00	23.95	7	4,413	0.16%
2022/04/01	4	23.90	1	24.00	24.05	3	4,544	0.07%
2022/03/31	7	24.11	0	0.00	24.10	7	4,612	0.15%
2022/03/30	16	24.40	14	24.34	24.35	2	4,684	0.04%
2022/03/29	0	0.00	4.2	24.29	24.30	-4.2	4,707	-0.09%
2022/03/28	11	24.17	0	0.00	24.20	11	4,746	0.23%
2022/03/25	9	24.17	0	0.00	24.10	9	4,776	0.19%
2022/03/24	1	24.10	1	24.05	24.30	0	4,797	0.00%
2022/03/23	7	24.42	5	24.35	24.35	2	4,820	0.04%
2022/03/22	0	0.00	1.1	24.25	24.35	-1.1	4,868	-0.02%
2022/03/21	10.3	24.20	12	24.17	24.15	-1.7	4,892	-0.03%
2022/03/18	0	0.00	1	24.15	24.05	-1	4,873	-0.02%
2022/03/17	8	23.99	5	23.92	23.90	3	4,886	0.06%
2022/03/16	3	23.60	10	23.55	23.60	-7	4,945	-0.14%
2022/03/15	4.1	23.46	0.2	23.65	23.35	4	5,048	0.08%
2022/03/14	9	23.77	7	23.99	24.00	2	5,213	0.04%
2022/03/11	11	22.94	3	23.23	23.40	8	5,234	0.15%
2022/03/10	11	22.62	20	22.58	22.55	-9	5,241	-0.17%
2022/03/09	5	21.60	11	22.07	22.10	-6	5,490	-0.11%
2022/03/08	14	21.66	23	21.26	21.30	-9	6,100	-0.15%
2022/03/04	5	23.12	3	23.05	23.00	2	6,816	0.03%
2022/03/03	21	23.35	106	23.23	23.30	-85	6,976	-1.22%	大賣/
2022/03/02	4	23.20	0	0.00	23.20	4	7,202	0.06%
2022/03/01	6	22.69	6	23.08	23.10	0	7,282	0.00%
2022/02/25	7	22.36	6	22.15	22.15	1	7,324	0.01%
2022/02/24	11	22.45	32	22.25	21.95	-21	7,603	-0.28%
2022/02/23	3	22.95	4	22.89	22.90	-1	7,994	-0.01%
2022/02/22	9	22.76	1	22.75	22.75	8	9,730	0.08%
2022/02/18	1	23.10	0	0.00	23.20	1	10,370	0.01%
2022/02/17	1	23.35	0	0.00	23.30	1	10,630	0.01%
2022/02/14	6	22.88	0	0.00	22.80	6	11,312	0.05%
2022/02/11	3	23.73	0	0.00	23.80	3	11,390	0.03%
2022/02/10	3	23.95	5	23.85	23.85	-2	11,848	-0.02%
2022/02/09	1	23.90	1	24.00	23.95	0	12,061	0.00%
2022/02/08	6	23.29	2	23.38	23.35	4	12,303	0.03%
2022/02/07	3	22.32	0	0.00	22.80	3	12,341	0.02%
2022/01/26	13	22.31	8	22.26	22.35	5	12,459	0.04%
2022/01/24	6	23.08	5	23.20	23.20	1	12,900	0.01%
2022/01/21	3	23.85	0	0.00	23.75	3	12,988	0.02%
2022/01/20	10	24.25	1	24.25	24.30	9	13,139	0.07%
2022/01/19	4	24.28	3	24.10	24.15	1	13,346	0.01%
2022/01/18	20	24.85	0	0.00	24.50	20	13,490	0.15%
2022/01/17	1	24.60	0	0.00	24.70	1	13,597	0.01%
2022/01/14	0	0.00	4	23.95	24.05	-4	13,645	-0.03%
2022/01/13	89	24.29	31	24.26	24.35	58	13,738	0.42%
2022/01/12	111	23.97	1	23.95	23.90	110	13,806	0.80%	大買/鉅額交易
2022/01/11	4	23.86	11.4	23.94	23.85	-7.4	13,874	-0.05%
2022/01/10	5	24.27	0	24.25	24.20	5	13,892	0.04%
2022/01/07	12	24.47	8	24.54	24.45	4	14,101	0.03%
2022/01/06	2	24.93	0	0.00	24.90	2	14,100	0.01%
2022/01/05	4	25.19	1	25.15	25.20	3	14,173	0.02%
2022/01/04	3	25.28	0	0.00	25.30	3	14,227	0.02%
2022/01/03	2	26.30	2	26.00	25.75	0	14,271	0.00%
2021/12/30	15	26.33	62	26.28	26.30	-47	14,351	-0.33%
2021/12/29	37	25.98	2	25.90	25.90	35	14,346	0.24%
2021/12/28	52	26.10	9	26.01	25.80	43	14,537	0.30%
2021/12/27	0	0.00	5	25.68	25.80	-5	14,593	-0.03%
2021/12/24	3	25.57	4	25.69	25.50	-1	14,676	-0.01%
2021/12/23	2	25.50	1	25.65	25.50	1	14,750	0.01%
2021/12/22	16	25.61	5	25.35	25.25	11	14,909	0.07%
2021/12/21	7	25.32	5	25.19	25.20	2	14,934	0.01%
2021/12/20	2	25.10	3	25.07	25.10	-1	14,974	-0.01%
2021/12/17	2	25.28	1.2	25.21	25.20	0.8	15,111	0.01%
2021/12/16	11	25.89	10.6	25.67	25.60	0.4	15,187	0.00%
2021/12/15	1	25.50	2	25.45	25.55	-1	15,263	-0.01%
2021/12/14	9	25.13	0	0.00	25.20	9	15,406	0.06%
2021/12/13	29	25.84	7	25.87	25.70	22	15,642	0.14%
2021/12/10	22	25.73	0	0.00	25.55	22	15,772	0.14%
2021/12/09	17.1	26.08	16	26.28	26.05	1.1	15,881	0.01%
2021/12/08	27	26.65	40	26.56	26.25	-13	16,054	-0.08%
2021/12/07	75	26.11	0	0.00	26.25	75	16,466	0.46%
2021/12/06	3	26.63	1	26.50	26.65	2	17,210	0.01%
2021/12/03	8	26.48	25	26.74	26.75	-17	17,898	-0.09%
2021/12/02	32	26.58	33	26.86	26.05	-1	18,893	-0.01%
2021/12/01	6	26.28	52	26.58	26.85	-46	21,956	-0.21%
2021/11/30	8.1	25.74	112	26.12	25.75	-104	23,630	-0.44%	大賣/鉅額交易
2021/11/29	29.6	24.60	23	24.50	24.85	6.6	24,182	0.03%
2021/11/26	24	25.86	14	25.64	25.20	10	24,439	0.04%
2021/11/25	5	25.66	2	26.10	25.55	3	24,500	0.01%
2021/11/24	10.2	25.50	6	25.47	25.70	4.2	24,757	0.02%
2021/11/23	40	25.87	63	25.42	25.55	-23	24,868	-0.09%
2021/11/22	110	26.15	15	26.32	26.00	95	25,040	0.38%	大買/
2021/11/19	61	26.81	87.2	27.51	26.60	-26.2	25,143	-0.10%
2021/11/18	13	26.16	6	26.20	26.00	7	23,899	0.03%
2021/11/17	64	26.42	47.4	26.56	26.60	16.6	24,198	0.07%
2021/11/16	5	25.65	3.2	25.81	25.75	1.8	23,951	0.01%
2021/11/15	23	25.35	20.1	25.60	25.50	2.9	23,867	0.01%
2021/11/12	21	25.42	107	25.65	25.00	-86	24,105	-0.36%	大賣/
2021/11/11	4	25.41	14.1	25.50	25.45	-10.1	24,211	-0.04%
2021/11/10	37	24.97	3	24.80	24.85	34	24,325	0.14%
2021/11/09	333	25.69	221	25.15	25.25	112	24,701	0.45%	大買/大賣/鉅額交易
2021/11/08	16	25.32	8	25.46	25.40	8	24,982	0.03%
2021/11/05	22	25.10	9.2	25.14	25.25	12.8	25,683	0.05%
2021/11/04	1	24.70	16	24.56	24.45	-15	26,515	-0.06%
2021/11/03	2	24.25	2	24.58	24.55	0	27,576	0.00%
2021/11/02	24	25.12	12	24.70	24.30	12	28,902	0.04%
2021/11/01	4	24.64	15.6	24.38	24.45	-11.6	31,450	-0.04%
2021/10/29	11	23.95	0	0.00	23.90	11	33,638	0.03%
2021/10/28	10	24.26	10	24.49	24.25	0	34,847	0.00%
2021/10/27	5.1	24.57	12	24.73	24.85	-6.9	35,551	-0.02%
2021/10/26	13	24.42	9.1	24.48	24.20	3.9	37,758	0.01%
2021/10/25	7	24.01	7.1	24.13	24.35	-0.1	38,110	0.00%
2021/10/22	3	24.40	9.5	24.12	24.40	-6.5	38,221	-0.02%
2021/10/21	3.2	23.99	5	24.13	23.85	-1.8	38,369	0.00%
2021/10/20	5.7	23.96	11	24.31	24.05	-5.3	38,612	-0.01%
2021/10/19	8	24.05	4.1	24.10	24.05	3.9	38,817	0.01%
2021/10/18	1	23.55	5	23.71	23.60	-4	39,240	-0.01%
2021/10/15	22.2	24.02	27.1	23.91	23.85	-4.9	39,725	-0.01%
2021/10/14	7.1	23.11	3	23.15	23.15	4.1	39,654	0.01%
2021/10/13	7.1	22.88	1	23.00	22.80	6.1	39,685	0.02%
2021/10/12	4	23.56	20	23.75	23.65	-16	39,739	-0.04%
2021/10/08	14	24.71	5	24.40	24.25	9	39,992	0.02%
2021/10/07	2	24.73	28.2	24.73	24.65	-26.2	40,374	-0.06%
2021/10/06	16.9	23.93	5	24.00	24.10	11.9	41,904	0.03%
2021/10/05	11.5	23.66	14.2	22.75	24.00	-2.6	43,296	-0.01%
2021/10/04	13	23.33	4	24.28	23.00	9	43,223	0.02%
2021/10/01	12	24.39	8	24.19	24.10	4	43,315	0.01%
2021/09/30	4	25.26	15	24.93	25.30	-11	43,355	-0.03%
2021/09/29	20	24.96	2	24.85	24.90	18	43,544	0.04%
2021/09/28	5	26.02	3	26.42	26.05	2	44,063	0.00%
2021/09/27	2	26.73	7	26.76	26.50	-5	44,114	-0.01%
2021/09/24	18	26.67	6	26.78	26.80	12	44,145	0.03%
2021/09/23	9	26.56	1	26.60	26.25	8	44,083	0.02%
2021/09/22	12	26.06	7	26.16	26.05	5	44,133	0.01%
2021/09/17	8	26.76	1	26.85	27.00	7	44,073	0.02%
2021/09/16	11	27.06	11	27.45	26.80	0	43,959	0.00%
2021/09/15	11	27.10	8	26.91	26.85	3	43,793	0.01%
2021/09/14	8	27.33	17	27.32	27.15	-9	43,716	-0.02%
2021/09/13	38	27.39	10	27.40	27.30	28	43,573	0.06%
2021/09/10	24	27.94	29.8	27.96	27.95	-5.8	43,362	-0.01%
2021/09/09	133	27.61	123	27.84	27.75	10	42,888	0.02%	大買/大賣/
2021/09/08	155	27.54	138	27.38	27.05	17	42,075	0.04%	大買/大賣/
2021/09/07	62.2	28.57	46.1	28.57	28.40	16.1	41,379	0.04%
2021/09/06	597.1	29.29	651	29.53	30.20	-53.9	40,346	-0.13%	大買/大賣/
2021/09/03	85	27.93	441	28.09	28.80	-356	36,730	-0.97%	大賣/鉅額交易
2021/09/02	72.1	27.26	114	27.63	26.20	-41.9	34,741	-0.12%	大賣/
2021/09/01	13	26.44	223	26.26	27.05	-210	34,525	-0.61%	大賣/鉅額交易
2021/08/31	12	25.50	70	25.64	25.70	-58	34,291	-0.17%
2021/08/30	99	27.66	8	27.72	27.80	91	34,118	0.27%
2021/08/27	24	27.23	1	27.40	27.35	23	33,923	0.07%
2021/08/26	25	27.38	37	27.84	27.20	-12	34,011	-0.04%
2021/08/25	84	27.26	58.1	27.37	27.00	25.9	33,962	0.08%
2021/08/24	91.4	26.76	22	26.89	26.65	69.4	33,608	0.21%
2021/08/23	4	26.51	88	26.38	26.95	-84	33,387	-0.25%
2021/08/20	2	24.68	47	24.97	24.80	-45	33,119	-0.14%
2021/08/19	19	25.04	76	25.07	24.60	-57	33,003	-0.17%
2021/08/18	16	24.57	75	24.66	25.70	-59	33,223	-0.18%
2021/08/17	44	25.02	50	25.35	24.10	-6	33,752	-0.02%
2021/08/16	91	25.15	94	25.00	24.90	-3	33,505	-0.01%
2021/08/13	88	26.09	14	25.58	25.55	74	33,200	0.22%
2021/08/12	43	27.07	26	26.99	26.90	17	32,832	0.05%
2021/08/11	191	27.34	33	27.50	26.50	158	32,317	0.49%	大買/鉅額交易
2021/08/10	188	28.23	38	28.16	28.10	150	31,599	0.47%	大買/鉅額交易
2021/08/09	145	30.19	176.2	29.94	29.35	-31.2	30,664	-0.10%	大買/大賣/
2021/08/06	242.1	29.90	143	29.94	29.25	99.1	29,741	0.33%	大買/大賣/
2021/08/05	244	30.48	309	29.83	30.65	-65	28,528	-0.23%	大買/大賣/
2021/08/04	280	28.48	379.9	28.30	29.00	-99.9	26,027	-0.38%	大買/大賣/
2021/08/03	109	27.03	392	26.63	27.75	-283	23,989	-1.18%	大買/大賣/鉅額交易
2021/08/02	258	25.67	136	26.08	25.50	122	22,932	0.53%	大買/大賣/鉅額交易
2021/07/30	269.1	25.75	422.4	25.74	25.60	-153.2	22,352	-0.69%	大買/大賣/鉅額交易
2021/07/29	26	24.38	171	24.73	24.65	-145	20,122	-0.72%	大賣/鉅額交易
2021/07/28	94	23.35	15	23.41	23.50	79	19,872	0.40%
2021/07/27	130	24.75	78.1	24.77	24.55	51.9	20,121	0.26%	大買/
2021/07/26	4	24.58	37	24.67	24.95	-33	20,232	-0.16%
2021/07/23	113	24.31	41	24.43	24.15	72	20,526	0.35%	大買/
2021/07/22	45	24.25	102	24.36	24.35	-57	21,128	-0.27%	大賣/
2021/07/21	93.2	23.80	179	23.67	23.80	-85.8	22,342	-0.38%	大賣/
2021/07/20	13	22.85	310	22.94	22.70	-297	22,607	-1.31%	大賣/鉅額交易
2021/07/19	16.8	23.48	32	23.55	23.45	-15.2	23,761	-0.06%
2021/07/16	33	23.59	4	23.66	24.00	29	24,118	0.12%
2021/07/15	40	23.59	126	23.95	24.20	-86	24,197	-0.36%	大賣/
2021/07/14	68	23.62	97	24.09	23.35	-29	24,228	-0.12%
2021/07/13	223	25.36	505.5	25.48	24.50	-282.5	24,184	-1.17%	大買/大賣/鉅額交易
2021/07/12	302	24.22	162.5	23.96	24.65	139.5	22,801	0.61%	大買/大賣/鉅額交易
2021/07/09	20	22.32	21	22.39	22.45	-1	21,461	0.00%
2021/07/08	239	22.48	64	22.58	22.50	175	21,806	0.80%	大買/鉅額交易
2021/07/07	293	22.26	36	22.28	22.30	257	22,353	1.15%	大買/鉅額交易
2021/07/06	183	22.16	29	22.17	22.15	154	22,663	0.68%	大買/鉅額交易
2021/07/05	35	22.29	94.4	22.43	22.90	-59.4	22,708	-0.26%
2021/07/02	1	21.60	52	21.43	21.55	-51	22,481	-0.23%
2021/07/01	51	21.29	20	21.15	21.15	31	22,737	0.14%
2021/06/30	2	21.58	10	21.50	21.55	-8	23,033	-0.03%
2021/06/29	129	21.71	11.8	21.30	21.30	117.2	23,082	0.51%	大買/鉅額交易
2021/06/28	35	21.65	3	21.50	21.75	32	23,092	0.14%
2021/06/25	60	21.76	3	21.58	21.45	57	23,186	0.25%
2021/06/24	21	21.35	28	21.59	21.55	-7	23,252	-0.03%
2021/06/23	6	21.29	16	21.24	21.30	-10	23,282	-0.04%
2021/06/22	1	21.00	6	20.89	20.85	-5	23,386	-0.02%
2021/06/21	51	20.84	3	20.90	20.65	48	23,434	0.20%
2021/06/18	23	21.47	2	21.75	21.40	21	24,068	0.09%
2021/06/17	31	21.26	34.1	21.71	21.90	-3.1	24,802	-0.01%
2021/06/16	58	21.61	28	21.78	21.25	30	25,304	0.12%
2021/06/15	36	22.05	47	22.07	21.95	-11	26,279	-0.04%
2021/06/11	1	21.70	7	21.74	21.70	-6	26,200	-0.02%
2021/06/10	4	21.73	33	21.81	21.75	-29	26,202	-0.11%
2021/06/09	34	21.88	38	21.97	21.95	-4	26,084	-0.02%
2021/06/08	0	0.00	16	21.52	21.65	-16	25,538	-0.06%
2021/06/07	3	21.02	1.2	20.83	21.05	1.8	25,482	0.01%
2021/06/04	16	21.26	4	21.18	21.10	12	25,388	0.05%
2021/06/03	30	21.87	4.3	21.88	21.90	25.7	25,315	0.10%
2021/06/02	40	21.73	12.3	21.60	21.50	27.7	25,091	0.11%
2021/06/01	20	21.58	17	21.45	21.45	3	24,765	0.01%
2021/05/31	7	21.39	4	21.39	21.20	3	24,673	0.01%
2021/05/28	29.2	21.18	22	21.05	21.15	7.2	24,555	0.03%
2021/05/27	13	20.64	3	20.60	20.80	10	24,655	0.04%
2021/05/26	73	21.10	23	20.77	20.75	50	24,700	0.20%
2021/05/25	202	21.17	111	21.30	21.50	91	24,384	0.37%	大買/大賣/
2021/05/24	5	19.00	8	19.49	19.70	-3	23,592	-0.01%
2021/05/21	22	19.40	6	19.05	19.10	16	23,619	0.07%
2021/05/20	7	19.12	14	18.88	18.90	-7	23,705	-0.03%
2021/05/19	20	18.97	19	19.38	19.55	1	23,679	0.00%
2021/05/18	24	18.34	9	18.44	18.75	15	23,624	0.06%
2021/05/17	6	17.05	7	17.84	17.05	-1	23,690	0.00%
2021/05/14	31.2	19.42	15	19.08	18.70	16.2	23,551	0.07%
2021/05/13	2	17.50	12	18.90	19.00	-10	23,366	-0.04%
2021/05/12	101	19.46	36	19.17	18.90	65	23,170	0.28%	大買/
2021/05/11	37	20.82	20	21.08	20.80	17	22,941	0.07%
2021/05/10	13	22.28	1	22.30	22.25	12	22,796	0.05%
2021/05/07	24	22.66	25	22.97	23.25	-1	22,644	0.00%
2021/05/06	9	22.48	21.7	22.05	22.15	-12.7	22,446	-0.06%
2021/05/05	63	22.16	19	22.17	22.00	44	22,372	0.20%
2021/05/04	82	22.93	67	22.00	22.50	15	22,259	0.07%
2021/05/03	49.3	24.03	122	23.49	23.30	-72.7	21,948	-0.33%	大賣/
2021/04/29	186.2	25.67	87.3	25.48	25.30	99	22,047	0.45%	大買/
2021/04/28	88	26.31	109.6	26.40	26.70	-21.6	21,976	-0.10%	大賣/
2021/04/27	201.3	25.63	670.7	26.10	26.00	-469.4	22,434	-2.09%	大買/大賣/鉅額交易
2021/04/26	22	24.54	71.2	24.66	24.80	-49.2	21,944	-0.22%
2021/04/23	82	21.37	205	22.23	22.55	-123	21,284	-0.58%	大賣/鉅額交易
2021/04/22	87.4	20.95	59	21.08	20.50	28.4	20,128	0.14%
2021/04/21	112	20.94	17.7	21.01	20.90	94.3	19,705	0.48%	大買/
2021/04/20	40	21.12	36.1	21.21	21.20	3.9	19,587	0.02%
2021/04/19	21	20.86	16	20.91	21.00	5	19,504	0.03%
2021/04/16	79	20.42	14	20.47	20.55	65	19,257	0.34%
2021/04/15	16	19.81	19	20.06	20.10	-3	19,080	-0.02%
2021/04/14	62.1	19.96	92	19.79	19.80	-30	18,920	-0.16%
2021/04/13	455	21.28	37	21.09	20.30	418	18,627	2.24%	大買/鉅額交易
2021/04/12	97	20.64	43	20.66	20.60	54	17,965	0.30%
2021/04/09	47.1	20.13	20	20.06	20.05	27.1	17,702	0.15%
2021/04/08	82	19.68	36	19.84	19.95	46	17,572	0.26%
2021/04/07	75	19.28	12	19.30	19.25	63	17,205	0.37%
2021/04/06	69	19.00	21	19.00	19.10	48	17,117	0.28%
2021/04/01	10	18.60	1	18.65	18.55	9	17,121	0.05%
2021/03/31	19	18.75	133	18.71	18.65	-114	17,081	-0.67%	大賣/鉅額交易
2021/03/30	38	18.63	74	18.48	18.65	-36	17,135	-0.21%
2021/03/29	9	18.42	9	18.41	18.35	0	17,362	0.00%
2021/03/26	12	18.32	18	18.46	18.35	-6	17,325	-0.03%
2021/03/25	20.4	18.33	21	18.27	18.20	-0.6	17,241	0.00%
2021/03/24	41	18.38	39	18.30	18.30	2	17,159	0.01%
2021/03/23	114	18.68	65	18.28	18.45	49	17,149	0.29%	大買/
2021/03/22	184	18.57	190	19.03	18.90	-6	16,568	-0.04%	大買/大賣/
2021/03/19	38	18.17	56	18.21	18.50	-18	15,787	-0.11%
2021/03/18	59	17.96	51	18.21	17.55	8	15,329	0.05%
2021/03/17	175	16.99	19	17.03	16.90	156	14,517	1.07%	大買/鉅額交易
2021/03/16	40	16.90	18	16.86	16.85	22	15,043	0.15%
2021/03/15	0	0.00	7	16.73	16.65	-7	15,376	-0.05%
2021/03/12	2	16.65	7	16.70	16.60	-5	16,595	-0.03%
2021/03/11	0	0.00	114	16.31	16.60	-114	17,823	-0.64%	大賣/鉅額交易
2021/03/10	17	16.01	11	15.97	16.00	6	18,883	0.03%
2021/03/09	110	15.71	11	15.80	15.85	99	20,295	0.49%	大買/
2021/03/08	1	16.10	1	16.10	16.00	0	21,049	0.00%
2021/03/05	1	16.30	0	0.00	16.15	1	21,536	0.00%
2021/03/04	16	16.58	9.1	16.81	16.55	6.9	22,386	0.03%
2021/03/03	4	16.45	6	17.00	17.10	-2	22,715	-0.01%
2021/03/02	6	17.65	21	17.57	17.00	-15	22,914	-0.07%
2021/02/26	3	17.05	105	17.10	17.15	-102	23,201	-0.44%	大賣/鉅額交易
2021/02/25	11	17.15	0	0.00	17.00	11	25,293	0.04%
2021/02/24	18	17.01	25.6	17.16	16.80	-7.6	26,346	-0.03%
2021/02/23	7	16.82	1.1	17.10	17.20	5.9	26,401	0.02%
2021/02/22	2	16.95	0	0.00	17.00	2	26,273	0.01%
2021/02/19	3	17.10	21	16.82	17.00	-18	26,200	-0.07%
2021/02/18	110	16.64	2	16.80	16.85	108	26,146	0.41%	大買/鉅額交易
2021/02/17	0	0.00	24.7	16.49	16.70	-24.7	26,024	-0.09%
2021/02/05	5	15.51	1	15.50	15.50	4	25,771	0.02%
2021/02/04	5	15.68	20	15.85	15.70	-15	25,743	-0.06%
2021/02/03	21	15.95	15	15.80	15.80	6	25,738	0.02%
2021/02/02	6	16.22	1	16.25	16.20	5	25,718	0.02%
2021/02/01	10	15.57	12.1	15.55	15.90	-2.1	25,574	-0.01%
2021/01/29	17	16.18	1	16.35	15.50	16	25,475	0.06%
2021/01/28	3	15.95	5	15.70	16.05	-2	25,412	-0.01%
2021/01/27	0	0.00	13	16.57	16.50	-13	25,422	-0.05%
2021/01/26	5	16.60	23	16.47	16.45	-18	25,447	-0.07%
2021/01/25	33	17.32	22.6	17.12	16.95	10.4	25,381	0.04%
2021/01/22	45	17.45	18.6	17.22	17.30	26.4	25,339	0.10%
2021/01/21	22	17.00	20	17.13	16.75	2	24,989	0.01%
2021/01/20	105	17.71	123	17.06	16.60	-18	24,558	-0.07%	大買/大賣/
2021/01/19	26	18.24	75.7	18.08	18.40	-49.7	23,282	-0.21%
2021/01/18	3	16.17	14	16.59	16.75	-11	22,232	-0.05%
2021/01/15	15	16.92	22	16.40	16.30	-7	22,298	-0.03%
2021/01/14	9	16.86	10	16.80	16.85	-1	22,326	0.00%
2021/01/13	3	16.93	16	17.02	16.80	-13	22,593	-0.06%
2021/01/12	37	16.86	11	17.42	16.45	26	22,486	0.12%
2021/01/11	5	16.65	31	17.14	17.20	-26	22,233	-0.12%
2021/01/08	7	16.60	11	16.78	16.60	-4	22,116	-0.02%
2021/01/07	4	16.44	14	16.44	16.50	-10	22,150	-0.05%
2021/01/06	24	16.91	7	16.56	16.40	17	22,402	0.08%
2021/01/05	8	16.94	44	17.00	17.00	-36	22,362	-0.16%
2021/01/04	11	16.54	47.6	16.43	16.70	-36.6	23,348	-0.16%
2020/12/31	45	16.99	4	16.96	17.00	41	24,338	0.17%
2020/12/30	13	17.65	144	17.73	17.50	-131	24,317	-0.54%	大賣/鉅額交易
2020/12/29	44	17.68	55	18.11	17.60	-11	24,299	-0.05%
2020/12/28	44	18.10	37.4	18.08	18.15	6.6	24,212	0.03%
2020/12/25	10	17.31	4	17.40	17.30	6	24,012	0.03%
2020/12/24	135	17.66	4	17.40	17.25	131	24,580	0.53%	大買/鉅額交易
2020/12/23	114	17.70	44	17.84	17.55	70	24,708	0.28%	大買/
2020/12/22	5	17.68	33	17.86	17.10	-28	24,496	-0.11%
2020/12/21	4	17.95	22.4	17.65	17.95	-18.4	24,469	-0.08%
2020/12/18	37	17.98	20	17.94	17.80	17	24,663	0.07%
2020/12/17	2	18.20	11.1	18.13	18.30	-9.1	24,837	-0.04%
2020/12/16	3	17.80	18	18.06	18.10	-15	24,926	-0.06%
2020/12/15	6	17.21	14.2	17.21	17.20	-8.2	24,906	-0.03%
2020/12/14	13	17.95	6	17.58	17.90	7	24,946	0.03%
2020/12/11	23	17.23	23.7	17.13	17.35	-0.7	25,346	0.00%
2020/12/10	439	17.57	541	17.87	17.60	-102	25,770	-0.40%	大買/大賣/鉅額交易
2020/12/09	123	19.51	159.5	19.55	19.50	-36.5	26,092	-0.14%	大買/大賣/
2020/12/08	71	20.38	38.3	20.33	20.80	32.7	25,833	0.13%
2020/12/07	23	20.40	48.6	20.26	20.65	-25.6	24,665	-0.10%
2020/12/04	96	17.93	162	18.11	18.80	-66	23,431	-0.28%	大賣/
2020/12/03	52	17.04	49.1	16.66	17.10	2.9	22,291	0.01%
2020/12/02	101	15.66	103.4	15.82	16.00	-2.4	21,137	-0.01%	大買/大賣/
2020/12/01	0	0.00	36.7	14.82	14.95	-36.7	20,557	-0.18%
2020/11/30	132	14.56	22	14.53	14.60	110	20,137	0.55%	大買/鉅額交易
2020/11/27	10	13.68	6	13.69	13.85	4	19,216	0.02%
2020/11/26	1	13.20	66	13.28	13.55	-65	18,917	-0.34%
2020/11/25	10.1	13.39	24.5	13.33	13.45	-14.4	18,602	-0.08%
2020/11/24	46	13.53	68.1	13.36	13.25	-22.1	18,030	-0.12%
2020/11/23	76	12.63	255.2	12.79	12.90	-179.2	15,856	-1.13%	大賣/鉅額交易
2020/11/20	5	11.60	3.1	11.67	11.75	1.9	14,750	0.01%
2020/11/19	2	11.35	0	0.00	11.35	2	14,571	0.01%
2020/11/18	12	11.34	10	11.32	11.30	2	14,639	0.01%
2020/11/17	0.9	11.10	0.1	11.15	11.15	0.8	14,669	0.01%
2020/11/16	4	11.10	3	11.20	11.10	1	15,115	0.01%
2020/11/13	0	0.00	5	11.15	11.20	-5	15,210	-0.03%
2020/11/12	11.2	11.32	14	11.13	11.15	-2.8	15,547	-0.02%
2020/11/11	1	11.15	3	11.15	11.15	-2	15,895	-0.01%
2020/11/10	8	11.28	5	11.20	11.20	3	15,948	0.02%
2020/11/09	20	11.40	4.1	11.47	11.40	15.9	15,935	0.10%
2020/11/06	2.2	11.19	8	11.16	11.10	-5.8	15,924	-0.04%
2020/11/05	1	11.30	10.3	11.34	11.30	-9.3	16,133	-0.06%
2020/11/04	19	11.43	7	11.49	11.45	12	16,157	0.07%
2020/11/03	13	11.44	16.3	11.30	11.30	-3.3	16,227	-0.02%
2020/11/02	1	11.05	7	11.10	11.10	-6	16,317	-0.04%
2020/10/30	9	11.32	3.1	11.39	11.20	5.9	16,393	0.04%
2020/10/29	12.5	11.72	6	11.68	11.70	6.5	16,375	0.04%
2020/10/28	11.5	11.96	3.4	12.03	11.85	8.1	16,457	0.05%
2020/10/27	7	12.17	9	12.22	12.30	-2	16,375	-0.01%
2020/10/26	2.3	12.32	0	0.00	12.30	2.3	16,397	0.01%
2020/10/23	18	12.75	19	12.44	12.40	-1	16,383	-0.01%
2020/10/22	3	12.25	7	12.60	12.80	-4	17,709	-0.02%
2020/10/21	5	12.49	27	12.59	12.45	-22	17,697	-0.12%
2020/10/20	14	12.22	6	12.15	12.15	8	17,553	0.05%
2020/10/19	1	12.25	1	12.25	12.25	0	18,132	0.00%
2020/10/16	24	12.42	7	12.21	12.20	17	18,113	0.09%
2020/10/15	181	12.65	31	12.52	12.45	150	18,149	0.83%	大買/鉅額交易
2020/10/14	27	12.71	25	12.84	12.60	2	17,999	0.01%
2020/10/13	16	12.40	0.1	12.45	12.45	15.9	17,783	0.09%
2020/10/12	20	12.80	76	13.00	12.85	-56	17,691	-0.32%
2020/10/08	16	12.13	239	12.14	12.80	-223	16,660	-1.34%	大賣/鉅額交易
2020/10/07	14	11.69	9	11.62	11.65	5	15,596	0.03%
2020/10/06	181	11.65	0	0.00	11.55	181	15,445	1.17%	大買/鉅額交易
2020/10/05	17	11.79	10	11.55	11.60	7	15,510	0.05%
2020/09/30	14	11.47	23	11.51	11.70	-9	15,428	-0.06%
2020/09/29	16	11.74	16	11.78	11.70	0	15,331	0.00%
2020/09/28	31	10.86	26.2	11.22	11.30	4.8	15,082	0.03%
2020/09/25	25	10.43	15	10.23	10.30	10	15,003	0.07%
2020/09/24	1	11.00	20	11.25	11.05	-19	15,028	-0.13%
2020/09/23	18	11.35	23	11.25	11.20	-5	15,112	-0.03%
2020/09/22	9	13.04	9	12.92	12.95	0	14,912	0.00%
2020/09/21	7	13.12	2	13.10	13.05	5	14,723	0.03%
2020/09/18	6	13.33	0	0.00	13.30	6	14,571	0.04%
2020/09/17	25	13.38	51	13.28	13.35	-26	14,499	-0.18%
2020/09/16	52	13.76	69	13.82	13.40	-17	14,458	-0.12%
2020/09/15	46.1	13.87	13	13.65	13.60	33.1	14,093	0.23%
2020/09/14	37.1	13.41	118.9	13.52	13.95	-81.8	13,490	-0.61%	大賣/
2020/09/11	13	12.62	10	12.60	12.70	3	12,634	0.02%
2020/09/09	0	0.00	16	12.46	12.60	-16	12,495	-0.13%
2020/09/08	3	12.35	5	12.40	12.40	-2	12,524	-0.02%
2020/09/07	44	12.59	27	12.43	12.40	17	12,692	0.13%
2020/09/04	7	12.13	81	12.05	12.30	-74	12,518	-0.59%
2020/09/03	0	0.00	22	12.65	12.70	-22	12,598	-0.17%
2020/09/02	5	12.35	0	0.00	12.35	5	12,540	0.04%
2020/09/01	20	12.53	0	0.00	12.40	20	12,791	0.16%
2020/08/28	2	12.30	0	0.00	12.35	2	12,926	0.02%
2020/08/26	5	12.55	6	12.47	12.45	-1	13,041	-0.01%
2020/08/25	3	12.40	6	12.38	12.40	-3	13,082	-0.02%
2020/08/24	6	12.31	6	12.30	12.30	0	13,164	0.00%
2020/08/21	13	12.29	5	12.36	12.35	8	13,315	0.06%
2020/08/20	74	12.34	3	12.63	11.95	71	13,678	0.52%
2020/08/19	13	13.34	0	0.00	13.15	13	13,485	0.10%
2020/08/18	13	13.72	40	13.79	13.60	-27	13,783	-0.20%
2020/08/17	0	0.00	50	13.47	13.50	-50	14,643	-0.34%
2020/08/14	7	12.78	2	12.90	12.85	5	15,164	0.03%
2020/08/13	32	12.74	0	0.00	12.55	32	15,327	0.21%
2020/08/12	12	12.59	2	12.55	12.55	10	15,439	0.06%
2020/08/11	20	13.07	36	13.10	12.85	-16	15,645	-0.10%
2020/08/10	0	0.00	10	12.85	12.70	-10	15,571	-0.06%
2020/08/07	7	12.89	14	12.97	12.70	-7	15,607	-0.05%
2020/08/06	19	12.82	31	12.91	12.80	-12	15,558	-0.08%
2020/08/05	10	12.74	13	12.65	12.65	-3	15,573	-0.02%
2020/08/04	1	12.70	6	13.05	12.70	-5	15,967	-0.03%
2020/08/03	18	12.76	21	12.78	12.70	-3	15,886	-0.02%
2020/07/31	5.2	12.59	0	0.00	12.45	5.2	15,792	0.03%
2020/07/30	11	12.29	13	12.42	12.45	-2	15,953	-0.01%
2020/07/29	17	12.25	11	12.15	12.25	6	16,109	0.04%
2020/07/28	98	12.52	100	13.15	12.30	-2	16,093	-0.01%
2020/07/27	18	12.30	7	12.16	12.10	11	14,859	0.07%
2020/07/24	17	12.37	18	12.29	11.90	-1	14,983	-0.01%
2020/07/23	18	12.13	33	12.52	12.45	-15	15,158	-0.10%
2020/07/22	1	11.85	5	11.85	11.85	-4	14,855	-0.03%
2020/07/21	10	11.84	2	11.63	11.85	8	15,361	0.05%
2020/07/20	3	11.40	0	0.00	11.40	3	15,784	0.02%
2020/07/17	21	11.98	0	0.00	11.65	21	16,118	0.13%
2020/07/16	12.5	11.93	4.6	11.94	12.05	7.9	16,755	0.05%
2020/07/15	12	11.66	4	11.78	11.70	8	16,935	0.05%
2020/07/14	14	12.28	6	12.05	12.00	8	17,270	0.05%
2020/07/13	5	12.16	0.1	12.10	12.15	4.9	17,607	0.03%
2020/07/10	106	12.30	41	12.55	12.20	65	17,621	0.37%	大買/
2020/07/09	0	0.00	10	12.90	12.90	-10	17,619	-0.06%
2020/07/08	18	13.09	0	0.00	13.05	18	17,545	0.10%
2020/07/07	42	13.25	10	13.02	12.95	32	17,497	0.18%
2020/07/06	4	13.19	14	13.38	13.35	-10	17,123	-0.06%
2020/07/03	65	13.07	32	13.05	13.00	33	16,896	0.20%
2020/07/02	6	12.78	8	12.69	12.70	-2	16,861	-0.01%
2020/07/01	3	12.43	2	12.45	12.50	1	16,738	0.01%
2020/06/30	16	12.52	24.1	12.53	12.25	-8.1	16,677	-0.05%
2020/06/29	10	12.15	0	0.00	12.15	10	16,648	0.06%
2020/06/24	4	12.36	0	0.00	12.35	4	16,639	0.02%
2020/06/23	5	12.50	8	12.55	12.55	-3	16,686	-0.02%
2020/06/22	1	12.70	42	12.69	12.35	-41	16,671	-0.25%
2020/06/19	6	12.29	7	12.21	12.30	-1	16,686	-0.01%
2020/06/18	4	12.24	12	12.16	12.00	-8	16,792	-0.05%
2020/06/17	0	0.00	1	12.05	12.00	-1	16,781	-0.01%
2020/06/16	13	12.00	7	11.96	11.95	6	16,721	0.04%
2020/06/15	2	12.33	0	0.00	11.85	2	16,769	0.01%
2020/06/12	41	11.46	1	11.95	12.05	40	16,667	0.24%
2020/06/11	1	11.90	5	11.89	11.65	-4	16,465	-0.02%
2020/06/10	20	11.83	99	11.83	11.75	-79	16,346	-0.48%
2020/06/09	0	0.00	11	12.75	12.70	-11	16,044	-0.07%
2020/06/08	21	13.03	10	13.05	12.90	11	16,000	0.07%
2020/06/05	18	12.60	4	12.65	12.65	14	15,713	0.09%
2020/06/04	17	12.60	170	12.65	12.55	-153	15,571	-0.98%	大賣/鉅額交易
2020/06/03	20	12.48	10	12.45	12.45	10	15,464	0.06%
2020/06/02	30	12.48	50.4	12.60	12.45	-20.4	15,391	-0.13%
2020/06/01	2	12.50	3	12.45	12.45	-1	15,419	-0.01%
2020/05/29	5	12.45	64	12.49	12.45	-59	15,353	-0.38%
2020/05/28	192	12.37	3.9	12.29	12.20	188.1	15,195	1.24%	大買/鉅額交易
2020/05/27	14	12.51	2	12.50	12.30	12	14,948	0.08%
2020/05/26	13	13.28	6	13.39	13.30	7	14,452	0.05%
2020/05/25	45	13.88	9	13.66	13.55	36	14,151	0.25%
2020/05/22	410.1	13.96	439	14.05	13.90	-28.9	13,764	-0.21%	大買/大賣/
2020/05/21	42	12.57	291	12.55	13.20	-249	12,518	-1.99%	大賣/鉅額交易
2020/05/20	213	12.19	169	12.11	12.00	44	11,598	0.38%	大買/大賣/
2020/05/19	12	12.28	0	0.00	11.90	12	11,337	0.11%
2020/05/18	3	11.95	70	12.11	11.95	-67	11,161	-0.60%
2020/05/15	4	11.75	0	0.00	11.75	4	10,866	0.04%
2020/05/14	2	11.50	1	11.75	11.55	1	10,661	0.01%
2020/05/12	66	11.67	300	11.73	11.60	-234	10,400	-2.25%	大賣/鉅額交易
2020/05/11	15	12.31	51	12.20	11.95	-36	10,201	-0.35%
2020/05/08	0	0.00	27	11.56	11.60	-27	9,648	-0.28%
2020/05/07	7	11.74	0	0.00	11.60	7	9,591	0.07%
2020/05/06	25	11.41	2	11.60	11.55	23	9,440	0.24%
2020/05/05	27	11.71	22.3	11.61	11.55	4.7	9,290	0.05%
2020/05/04	0	0.00	3	11.25	11.75	-3	9,010	-0.03%
2020/04/30	4	11.61	19	11.59	11.55	-15	8,845	-0.17%
2020/04/29	27	11.77	46	11.59	11.45	-19	8,535	-0.22%
2020/04/28	22	11.93	69.4	12.04	11.70	-47.4	8,227	-0.58%
2020/04/27	64	11.90	2	11.90	11.80	62	7,914	0.78%
2020/04/24	113	11.92	9.1	11.97	11.70	103.9	7,612	1.36%	大買/鉅額交易
2020/04/23	25	11.21	19	11.08	11.70	6	7,064	0.08%
2020/04/22	112	10.69	30	10.67	10.85	82	6,507	1.26%	大買/
2020/04/21	113	11.19	39	11.14	11.10	74	6,124	1.21%	大買/
2020/04/20	57	10.13	9	10.27	10.35	48	5,379	0.89%
2020/04/17	196	10.03	26	9.95	9.89	170	5,121	3.32%	大買/鉅額交易
2020/04/16	62	9.41	27	9.64	9.79	35	4,686	0.75%
2020/04/15	20	8.91	4	8.92	8.90	16	4,198	0.38%
2020/04/14	50	8.98	0	0.00	8.90	50	4,148	1.21%
2020/04/13	22	8.67	0	0.00	8.68	22	4,029	0.55%
2020/04/10	4	8.46	0	0.00	8.50	4	4,032	0.10%
2020/04/08	0	0.00	9	8.55	8.65	-9	4,089	-0.22%
2020/04/07	1	8.43	116	8.47	8.46	-115	4,424	-2.60%	大賣/鉅額交易
2020/04/06	10	8.20	8	8.21	8.24	2	4,315	0.05%
2020/04/01	124	8.10	7	8.15	8.15	117	4,253	2.75%	大買/鉅額交易
2020/03/31	1	8.25	117	8.03	8.02	-116	4,208	-2.76%	大賣/鉅額交易
2020/03/30	124	8.19	0	0.00	8.08	124	4,136	3.00%	大買/鉅額交易
2020/03/27	0	0.00	1	7.99	7.98	-1	4,087	-0.02%
2020/03/26	1	8.24	1	8.03	8.20	0	4,081	0.00%
2020/03/25	5	8.43	17	8.20	8.03	-12	3,993	-0.30%
2020/03/24	15	8.12	13	7.88	8.16	2	3,796	0.05%
2020/03/23	0	0.00	4	7.39	7.44	-4	3,618	-0.11%
2020/03/19	1	5.79	3	6.16	6.16	-2	3,595	-0.06%
2020/03/17	1	5.82	0	0.00	5.80	1	3,449	0.03%
2020/03/10	0	0.00	0.2	7.66	7.71	-0.2	3,538	-0.01%
2020/03/09	1	7.66	8	7.92	7.66	-7	3,649	-0.19%
2020/03/05	11	8.13	5	8.03	7.97	6	3,557	0.17%
2020/03/04	0	0.00	2	7.49	7.80	-2	3,387	-0.06%
2020/03/03	3	7.48	1.3	7.50	7.50	1.7	3,355	0.05%
2020/03/02	0	0.00	4	7.31	7.35	-4	3,376	-0.12%
2020/02/27	0	0.00	10	7.44	7.44	-10	3,375	-0.30%
2020/02/26	0	0.00	1.1	7.70	7.66	-1.1	3,467	-0.03%
2020/02/20	4	7.96	0	0.00	7.92	4	3,413	0.12%
2020/02/18	0	0.00	9	7.82	7.80	-9	3,412	-0.26%
2020/02/13	1	7.95	0	0.00	7.77	1	3,424	0.03%
2020/02/12	1	7.82	0	0.00	7.91	1	3,421	0.03%
2020/02/10	0	0.00	8	7.70	7.67	-8	3,354	-0.24%
2020/02/07	0	0.00	0.1	7.64	7.64	-0.1	3,322	0.00%
2020/02/06	27	7.82	5	7.74	7.82	22	3,359	0.65%
2020/02/04	1	7.31	5	7.29	7.30	-4	3,252	-0.12%
2020/02/03	2	6.92	1	7.12	7.11	1	3,238	0.03%
2020/01/31	3	7.36	0	0.00	7.43	3	3,207	0.09%
2020/01/30	9	7.48	0	0.00	7.36	9	3,186	0.28%
2020/01/20	5	8.19	0	0.00	8.16	5	3,113	0.16%
2020/01/17	0	0.00	8	8.24	8.25	-8	3,103	-0.26%
2020/01/16	13	8.17	0	0.00	8.22	13	3,171	0.41%
2020/01/15	13	8.25	0	0.00	8.18	13	3,160	0.41%
2020/01/14	4	8.24	0	0.00	8.23	4	3,137	0.13%
2020/01/10	0	0.00	2	8.25	8.20	-2	3,133	-0.06%
2020/01/08	0	0.00	6	8.10	8.10	-6	3,112	-0.19%
2020/01/06	0	0.00	1	8.45	8.36	-1	3,059	-0.03%
2020/01/03	0	0.00	10	8.65	8.65	-10	2,999	-0.33%
2020/01/02	4	9.15	7	9.08	9.03	-3	2,890	-0.10%
2019/12/31	72	8.99	57	9.10	9.13	15	2,791	0.54%
2019/12/30	10	8.58	10	8.63	8.73	0	2,385	0.00%
2019/12/23	2	8.84	2	8.67	8.59	0	2,375	0.00%
2019/12/20	5	8.53	3	8.54	8.52	2	2,255	0.09%
2019/12/17	0	0.00	2	8.46	8.47	-2	2,251	-0.09%
2019/12/11	10	8.28	0	0.00	8.25	10	2,093	0.48%
2019/12/06	0	0.00	1	8.34	8.20	-1	2,053	-0.05%
2019/12/05	5	8.42	1	8.39	8.35	4	2,045	0.20%
2019/12/03	1	8.20	0	0.00	8.10	1	2,103	0.05%
2019/12/02	0	0.00	4	8.11	8.11	-4	2,111	-0.19%
2019/11/28	0	0.00	10	8.20	8.15	-10	2,113	-0.47%
2019/11/25	22	8.28	10	8.21	8.12	12	2,077	0.58%
2019/11/22	1	8.03	25	7.93	8.01	-24	1,967	-1.22%
2019/11/21	2	7.94	0	0.00	7.95	2	1,942	0.10%
2019/11/13	0	0.00	2	7.92	7.92	-2	2,037	-0.10%
2019/11/11	0	0.00	40	8.08	8.01	-40	2,032	-1.97%
2019/11/05	30	8.30	0	0.00	8.19	30	2,005	1.50%
2019/10/29	4	8.33	4	8.30	8.22	0	1,970	0.00%
2019/10/28	0	0.00	0.2	8.22	8.25	-0.2	1,970	-0.01%
2019/10/25	1	8.27	0	0.00	8.29	1	1,967	0.05%
2019/10/24	11	8.47	0	0.00	8.31	11	1,960	0.56%
2019/10/16	0	0.00	26	8.31	8.34	-26	2,152	-1.21%
2019/10/15	10	8.33	21	8.27	8.21	-11	2,130	-0.52%
2019/10/14	5	8.19	0	0.00	8.16	5	2,115	0.24%
2019/09/27	1	8.15	0	0.00	8.13	1	2,165	0.05%
2019/09/26	20	8.54	20	8.53	8.37	0	2,132	0.00%
2019/09/24	0	0.00	0	8.38	8.42	0	1,987	0.00%
2019/09/23	10	8.39	10	8.35	8.35	0	1,988	0.00%
2019/09/19	10	8.20	18	8.12	8.11	-8	1,950	-0.41%
2019/09/17	0	0.00	1	8.15	8.13	-1	1,916	-0.05%
2019/09/11	0	0.00	1.4	8.23	8.25	-1.4	1,934	-0.07%
2019/09/10	1	8.12	10	8.13	8.16	-9	1,922	-0.47%
2019/09/06	1	8.37	1	8.37	8.41	0	1,872	0.00%
2019/09/05	0	0.00	2.7	8.10	8.08	-2.7	1,527	-0.18%
2019/09/04	0	0.00	40	8.11	8.12	-40	1,520	-2.63%
2019/09/02	0	0.00	30	8.04	8.05	-30	1,489	-2.01%
2019/08/30	0	0.00	30	8.00	8.00	-30	1,487	-2.02%
2019/08/28	0	0.00	4	7.84	7.84	-4	1,482	-0.27%
2019/08/27	10	7.90	4	7.88	7.88	6	1,477	0.41%
2019/08/21	0	0.00	10	8.17	8.15	-10	1,472	-0.68%
2019/08/20	13	8.28	13	8.19	8.15	0	1,468	0.00%
2019/08/19	0	0.00	0.9	8.11	8.16	-0.9	1,437	-0.06%
2019/08/14	1	7.84	0	0.00	7.84	1	1,394	0.07%
2019/08/01	0	0.00	16	8.31	8.29	-16	1,502	-1.06%
2019/07/19	22	8.28	20	8.65	8.57	2	1,792	0.11%
2019/07/15	0	0.00	20	8.25	8.22	-20	2,159	-0.93%
2019/06/18	5	8.00	0	0.00	7.90	5	2,834	0.18%
2019/05/28	2	8.07	0	0.00	7.98	2	3,028	0.07%
2019/05/24	11	8.06	0	0.00	8.02	11	3,068	0.36%
2019/05/17	0	0.00	4	7.84	7.75	-4	3,070	-0.13%
2019/05/15	4	8.10	0	0.00	8.15	4	3,113	0.13%
2019/05/07	0	0.00	1	8.73	8.68	-1	3,447	-0.03%
2019/05/06	6	8.68	0	0.00	8.66	6	3,474	0.17%
2019/05/03	2	8.90	0	0.00	8.94	2	3,441	0.06%
2019/04/29	0.2	8.86	0	0.00	8.89	0.2	3,476	0.01%
2019/04/26	0.2	9.02	0	0.00	9.04	0.2	3,441	0.01%
2019/04/24	0	0.00	10	9.19	9.12	-10	3,153	-0.32%
2019/04/23	49	9.47	15	9.33	9.28	34	3,076	1.11%
2019/04/22	3	9.02	0	0.00	9.20	3	2,828	0.11%
2019/04/19	0	0.00	7	9.02	9.18	-7	2,760	-0.25%
2019/04/18	0	0.00	5	8.84	8.68	-5	2,655	-0.19%
2019/04/16	0	0.00	19	8.86	8.77	-19	2,574	-0.74%
2019/04/15	5	8.75	72	8.69	8.75	-67	2,591	-2.59%
2019/04/12	3	8.65	10	8.76	8.66	-7	2,588	-0.27%
2019/04/11	11	8.83	3	8.80	8.78	8	2,573	0.31%
2019/04/09	70	8.94	0	0.00	8.85	70	2,561	2.73%
2019/04/08	0	0.00	5	9.00	8.90	-5	2,534	-0.20%
2019/04/03	20	8.63	61	8.52	8.73	-41	2,414	-1.70%
2019/04/02	4	8.21	1	8.25	8.14	3	2,255	0.13%
2019/04/01	3	8.06	1.1	8.12	8.02	1.9	2,216	0.08%
2019/03/29	0	8.00	0	0.00	8.03	0	2,192	0.00%
2019/03/28	0	0.00	59	8.08	8.07	-59	2,183	-2.70%
2019/03/27	10	8.14	0	0.00	8.14	10	2,189	0.46%
2019/03/22	0	0.00	3	8.38	8.30	-3	2,171	-0.14%
2019/03/21	0	0.00	40	8.47	8.39	-40	2,141	-1.87%
2019/03/18	6	8.37	0	0.00	8.47	6	2,187	0.27%
2019/03/15	30	8.59	0	0.00	8.31	30	2,199	1.36%
2019/03/11	0	0.00	21	8.70	8.70	-21	2,387	-0.88%
2019/03/05	9	8.87	7	8.84	8.83	2	2,476	0.08%
2019/03/04	2	8.86	0	0.00	8.86	2	2,486	0.08%
2019/02/27	0	0.00	4	8.86	8.86	-4	2,519	-0.16%
2019/02/26	11	8.95	49.8	8.93	8.91	-38.8	2,539	-1.53%
2019/02/25	8	8.99	7	9.00	9.01	1	2,581	0.04%
2019/02/21	2	8.95	4	8.94	8.91	-2	2,588	-0.08%
2019/02/20	3	8.99	1	9.00	8.99	2	2,586	0.08%
2019/02/18	10	8.88	2	8.92	8.88	8	2,665	0.30%
2019/02/15	0	0.00	17	8.90	8.88	-17	2,702	-0.63%
2019/02/14	2	9.02	2.1	8.90	8.98	-0.1	2,707	0.00%
2019/02/13	31	9.14	0	0.00	8.99	31	2,722	1.14%
2019/01/30	0	8.80	0	0.00	8.85	0	2,344	0.00%
2019/01/28	0	0.00	10	9.10	9.02	-10	2,388	-0.42%
2019/01/22	10	9.27	10	9.04	9.03	0	2,476	0.00%
2019/01/21	2	9.13	0	0.00	9.00	2	2,467	0.08%
2019/01/17	5	9.03	10	8.92	8.90	-5	2,529	-0.20%
2019/01/16	5	9.02	0	0.00	9.00	5	2,550	0.20%
2019/01/09	0	0.00	2	9.26	9.24	-2	2,585	-0.08%
2019/01/08	0	0.00	3	9.25	9.24	-3	2,600	-0.12%
2019/01/07	12	9.42	0	0.00	9.43	12	2,624	0.46%
2019/01/04	0	0.00	3	9.28	9.33	-3	2,633	-0.11%
2019/01/03	3	9.26	0.7	9.18	9.20	2.3	2,662	0.09%
2018/12/27	0	0.00	13	9.42	9.30	-13	2,724	-0.48%
2018/12/24	0	0.00	2	8.90	8.90	-2	2,688	-0.07%
2018/12/19	2	9.06	0	0.00	9.02	2	2,836	0.07%
2018/12/17	3	9.16	0	0.00	9.07	3	2,880	0.10%
2018/12/14	2	9.20	2	9.15	9.24	0	2,882	0.00%
2018/12/13	0	0.00	5	9.48	9.39	-5	2,880	-0.17%
2018/12/12	0	0.00	3	9.49	9.46	-3	2,882	-0.10%
2018/12/11	3	9.14	0	0.00	9.25	3	2,848	0.11%
2018/12/10	15	9.02	6	9.03	9.03	9	2,865	0.31%
2018/12/07	10	9.20	18	9.24	9.20	-8	2,849	-0.28%
2018/12/06	11	9.16	6	9.08	9.06	5	2,829	0.18%
2018/12/05	3	9.19	5	9.36	9.51	-2	2,796	-0.07%
2018/12/04	6	9.30	0	0.00	9.20	6	2,686	0.22%
2018/12/03	2	9.16	0	0.00	9.16	2	2,735	0.07%
2018/11/30	5	9.23	7	9.30	9.06	-2	2,722	-0.07%
2018/11/29	2	9.15	19	9.13	9.14	-17	2,685	-0.63%
2018/11/28	7	9.09	2	9.08	9.02	5	2,681	0.19%
2018/11/27	0	0.00	3	8.94	8.99	-3	2,667	-0.11%
2018/11/26	2	9.12	5	8.93	8.84	-3	2,676	-0.11%
2018/11/23	21	8.79	18	8.80	8.80	3	2,667	0.11%
2018/11/22	3	8.73	0	0.00	8.67	3	2,667	0.11%
2018/11/16	15	8.70	3	8.67	8.57	12	2,843	0.42%
2018/11/15	3	8.49	20	8.63	8.72	-17	2,856	-0.60%
2018/11/14	6	8.35	10	8.41	8.30	-4	2,860	-0.14%
2018/11/13	3	8.06	6	8.13	8.32	-3	2,898	-0.10%
2018/11/12	5	8.06	0	0.00	8.29	5	2,949	0.17%
2018/11/08	8	7.93	0	0.00	7.87	8	3,028	0.26%
2018/11/02	10	7.85	80	7.80	7.74	-70	3,324	-2.11%
2018/11/01	0	0.00	2	7.77	7.77	-2	3,397	-0.06%
2018/10/31	1	7.33	0	0.00	7.30	1	3,407	0.03%
2018/10/30	0	0.00	2	7.00	7.00	-2	3,451	-0.06%
2018/10/25	4	7.32	0	0.00	7.12	4	3,613	0.11%
2018/10/24	0	0.00	1	7.97	7.89	-1	3,580	-0.03%
2018/10/23	1.7	8.07	5	8.10	7.95	-3.3	3,702	-0.09%
2018/10/22	0	0.00	7	8.28	8.12	-7	3,734	-0.19%
2018/10/18	0	0.00	1	8.18	8.19	-1	3,849	-0.03%
2018/10/17	8	8.22	0	0.00	8.17	8	4,043	0.20%
2018/10/16	2	8.29	0	0.00	8.13	2	4,233	0.05%
2018/10/12	10	7.91	0	0.00	8.21	10	5,755	0.17%
2018/10/11	12	8.15	15	8.23	8.14	-3	5,852	-0.05%
2018/10/08	1	9.30	3	9.22	9.23	-2	5,853	-0.03%
2018/10/04	10	9.90	0	0.00	9.75	10	5,910	0.17%
2018/10/02	0	0.00	2	10.30	10.10	-2	6,140	-0.03%
2018/10/01	2	10.00	0	0.00	10.10	2	6,180	0.03%
2018/09/27	3	10.15	8	10.16	10.00	-5	6,456	-0.08%
2018/09/26	8.1	10.20	1	10.20	10.15	7.1	6,634	0.11%
2018/09/19	0	0.00	1	9.52	9.44	-1	7,767	-0.01%
2018/09/17	0	0.00	3	9.78	9.56	-3	8,151	-0.04%
2018/09/14	4	9.64	0	0.00	9.71	4	8,490	0.05%
2018/09/11	5	9.30	4	9.51	9.52	1	9,697	0.01%
2018/09/10	33	9.25	14	9.20	9.15	19	9,924	0.19%
2018/09/07	13	9.69	8	9.69	9.61	5	10,225	0.05%
2018/09/06	1	10.15	4.2	10.16	10.05	-3.2	10,733	-0.03%
2018/09/05	22	10.35	23	10.26	10.20	-1	11,567	-0.01%
2018/09/04	10	10.25	18.1	10.31	10.30	-8.1	12,087	-0.07%
2018/09/03	13	10.39	20	10.28	10.25	-7	12,685	-0.06%
2018/08/31	0	0.00	3	10.45	10.55	-3	13,900	-0.02%
2018/08/30	10	10.56	0	0.00	10.40	10	14,750	0.07%
2018/08/29	6	10.50	6	10.60	10.50	0	16,025	0.00%
2018/08/28	1	10.70	0	0.00	10.60	1	16,376	0.01%
2018/08/27	1	10.35	9	10.40	10.50	-8	16,465	-0.05%
2018/08/24	10	10.20	11	10.25	10.20	-1	17,054	-0.01%
2018/08/23	21	10.31	16	10.40	10.30	5	17,378	0.03%
2018/08/22	10	10.20	13	10.27	10.30	-3	17,500	-0.02%
2018/08/21	1	10.15	0	0.00	10.10	1	17,614	0.01%
2018/08/20	3	10.05	0	0.00	10.30	3	17,550	0.02%
2018/08/17	6	10.23	15	10.12	9.99	-9	17,501	-0.05%
2018/08/16	0	0.00	21	10.06	10.20	-21	17,432	-0.12%
2018/08/15	26	10.18	21.9	10.00	10.00	4.1	17,400	0.02%
2018/08/14	4	10.45	0	0.00	10.40	4	17,369	0.02%
2018/08/13	21.9	10.50	10	10.30	10.30	11.9	17,346	0.07%
2018/08/10	10	11.25	10	11.05	11.05	0	17,232	0.00%
2018/08/09	5	11.25	3	11.30	11.25	2	17,162	0.01%
2018/08/08	0	0.00	20	11.90	11.75	-20	17,058	-0.12%
2018/08/07	20	11.68	0	0.00	11.65	20	16,960	0.12%
2018/08/06	5	11.80	0	0.00	11.70	5	16,955	0.03%
2018/08/03	4	11.70	4	11.95	11.95	0	16,923	0.00%
2018/08/02	4	12.08	2	11.75	11.50	2	16,835	0.01%
2018/07/31	0	0.00	4	12.25	12.15	-4	16,709	-0.02%
2018/07/30	18	12.30	22	12.15	12.15	-4	16,774	-0.02%
2018/07/26	12	12.76	16	12.45	12.45	-4	16,608	-0.02%
2018/07/25	0	0.00	1	12.85	12.85	-1	16,582	-0.01%
2018/07/24	17	12.53	56.4	12.80	13.05	-39.4	16,509	-0.24%
2018/07/23	58	12.50	21	12.52	12.45	37	16,330	0.23%
2018/07/20	83	13.46	66.5	13.45	13.10	16.5	16,155	0.10%
2018/07/19	12	12.51	21	12.84	13.00	-9	15,369	-0.06%
2018/07/18	14	11.73	13	11.53	12.00	1	14,633	0.01%
2018/07/17	3	11.50	12	11.30	11.30	-9	14,501	-0.06%
2018/07/16	2	11.50	7	11.46	11.45	-5	14,463	-0.03%
2018/07/13	4	11.40	0	0.00	11.40	4	14,436	0.03%
2018/07/12	20.1	11.55	0	0.00	11.50	20.1	14,396	0.14%
2018/07/11	10	11.40	0	0.00	11.15	10	14,366	0.07%
2018/07/10	11	11.42	11	11.45	11.45	0	14,312	0.00%
2018/07/09	2	10.95	0	0.00	11.10	2	14,157	0.01%
2018/07/05	10	11.65	12	11.43	11.50	-2	14,044	-0.01%
2018/07/04	13	11.93	13	11.76	11.85	0	13,906	0.00%
2018/07/03	10	12.05	24	12.34	11.90	-14	13,729	-0.10%
2018/07/02	87	12.82	1	12.75	12.70	86	13,515	0.64%
2018/06/29	7	12.59	32	12.77	12.80	-25	12,993	-0.19%
2018/06/28	21	11.65	0	0.00	11.65	21	12,610	0.17%
2018/06/27	21	11.98	3	12.08	11.70	18	12,541	0.14%
2018/06/26	2	11.90	2	12.05	12.00	0	12,418	0.00%
2018/06/25	8	12.23	3	12.28	11.90	5	12,183	0.04%
2018/06/22	77	13.12	22	12.97	12.90	55	11,922	0.46%
2018/06/21	18	13.56	4	13.44	13.15	14	11,578	0.12%
2018/06/20	56	13.09	56.2	13.47	13.50	-0.2	11,318	0.00%
2018/06/19	56.3	13.74	8.6	13.63	13.45	47.7	10,836	0.44%
2018/06/15	80	13.61	31	13.74	13.85	49	10,719	0.46%
2018/06/14	44	14.22	60.2	13.77	13.55	-16.2	10,476	-0.15%
2018/06/13	76	14.65	77.6	14.70	14.50	-1.6	9,958	-0.02%
2018/06/12	47	14.23	51	14.02	13.90	-4	9,156	-0.04%
2018/06/11	28	13.98	30	13.75	13.90	-2	8,799	-0.02%
2018/06/08	76	13.76	159	13.99	13.60	-83	8,242	-1.01%	大賣/
2018/06/07	51	13.04	135	13.29	13.30	-84	7,087	-1.19%	大賣/
2018/06/06	36	11.70	42.7	11.91	12.10	-6.7	6,550	-0.10%
2018/06/05	0	0.00	106	11.40	11.00	-106	5,375	-1.97%	大賣/鉅額交易
2018/06/04	0	0.00	5	10.55	10.65	-5	5,547	-0.09%
2018/06/01	14	11.26	23	10.96	10.65	-9	6,029	-0.15%
2018/05/31	10	10.34	11	10.38	10.55	-1	5,436	-0.02%
2018/05/30	14	10.03	6	9.74	9.94	8	5,182	0.15%
2018/05/29	72	9.45	0	0.00	9.63	72	5,035	1.43%
2018/05/28	2	9.26	0	0.00	9.25	2	5,022	0.04%
2018/05/25	65	9.26	1	9.35	9.22	64	5,059	1.27%
2018/05/24	42.9	9.18	0	0.00	9.29	42.9	5,217	0.82%
2018/05/21	2	9.09	0	0.00	9.17	2	5,396	0.04%
2018/05/17	0	0.00	67	9.01	9.00	-67	5,483	-1.22%
2018/05/16	0	0.00	5	8.89	8.96	-5	5,523	-0.09%
2018/05/15	13	8.98	1.4	8.97	8.95	11.6	5,589	0.21%
2018/05/11	50	9.03	0	0.00	8.94	50	5,796	0.86%
2018/05/08	2.7	8.88	3	8.88	8.89	-0.3	6,412	0.00%
2018/05/07	10	8.90	1	8.93	8.86	9	7,109	0.13%
2018/05/02	1	8.82	0	0.00	8.85	1	8,500	0.01%
2018/04/23	1	8.68	0	0.00	8.68	1	8,600	0.01%
2018/04/20	81	8.80	23	8.80	8.80	58	8,620	0.67%
2018/04/19	0.1	8.82	0	0.00	8.89	0.1	8,629	0.00%
2018/04/17	0	0.00	10	8.78	8.79	-10	8,677	-0.12%
2018/04/13	2	9.20	2	9.22	9.15	0	8,663	0.00%
2018/04/12	0	0.00	30	9.24	9.17	-30	8,837	-0.34%
2018/04/11	55	9.45	10	9.31	9.31	45	8,965	0.50%
2018/04/10	8	9.44	3	9.39	9.20	5	8,888	0.06%
2018/04/09	13	9.38	14	9.34	9.30	-1	8,911	-0.01%
2018/03/31	11	9.65	0	0.00	9.61	11	8,856	0.12%
2018/03/30	0	0.00	3	9.85	9.75	-3	8,842	-0.03%
2018/03/29	0	0.00	2	9.92	9.83	-2	8,845	-0.02%
2018/03/28	3	9.95	0	0.00	9.79	3	8,847	0.03%
2018/03/27	2	9.85	3	9.97	9.85	-1	8,845	-0.01%
2018/03/23	2	9.59	0	0.00	9.50	2	8,849	0.02%
2018/03/22	0	0.00	2	10.20	9.86	-2	8,901	-0.02%
2018/03/21	3	10.10	0	0.00	10.00	3	8,875	0.03%
2018/03/20	0	0.00	36	9.88	9.90	-36	8,769	-0.41%
2018/03/19	4	10.13	3	10.10	10.05	1	8,718	0.01%
2018/03/16	3	10.13	0	0.00	10.15	3	8,684	0.03%
2018/03/15	5	10.31	2	10.45	10.20	3	8,653	0.03%
2018/03/14	2	10.15	1	10.05	10.15	1	8,497	0.01%
2018/03/13	13	10.30	2	10.23	10.15	11	8,474	0.13%
2018/03/12	4	10.15	9	10.33	10.30	-5	8,410	-0.06%
2018/03/09	0	0.00	4	9.90	9.92	-4	8,149	-0.05%
2018/03/08	12	10.40	148.8	10.22	10.05	-136.8	8,080	-1.69%	大賣/鉅額交易
2018/03/07	65	10.05	21	10.10	10.15	44	7,635	0.58%
2018/03/06	30	9.42	30	9.37	9.27	0	7,659	0.00%
2018/03/05	33	9.57	4	9.37	9.31	29	7,890	0.37%
2018/03/02	5	9.46	2	9.41	9.40	3	7,816	0.04%
2018/03/01	0	0.00	1	9.50	9.55	-1	7,760	-0.01%
2018/02/27	0	0.00	32	9.19	9.08	-32	7,820	-0.41%
2018/02/26	26	9.24	33	9.17	9.12	-7	7,850	-0.09%
2018/02/21	0	0.00	2.1	8.50	8.52	-2.1	7,640	-0.03%
2018/02/12	12	8.15	0	0.00	8.21	12	7,613	0.16%
2018/02/09	23	8.10	6	8.03	8.30	17	7,568	0.22%
2018/02/08	22	8.50	7	8.53	8.45	15	7,520	0.20%
2018/02/07	9	8.80	0	0.00	8.64	9	7,487	0.12%
2018/02/06	11	8.42	24	8.82	8.51	-13	7,579	-0.17%
2018/02/05	1	9.16	12	9.30	9.31	-11	7,563	-0.15%
2018/02/02	7	9.65	10	9.71	9.61	-3	7,551	-0.04%
2018/02/01	14	10.07	24	10.16	9.85	-10	7,617	-0.13%
2018/01/31	29.2	10.17	4	10.25	10.10	25.2	7,394	0.34%
2018/01/30	50	10.67	45	10.86	10.40	5	7,169	0.07%
2018/01/29	58	10.76	57.1	10.74	11.05	0.9	6,499	0.01%
2018/01/26	21	9.86	64.6	9.71	10.05	-43.6	5,812	-0.75%
2018/01/25	58	9.43	12	9.47	9.27	46	5,358	0.86%
2018/01/24	1	9.36	11	9.37	9.36	-10	5,212	-0.19%
2018/01/23	0	0.00	2	9.34	9.20	-2	5,148	-0.04%
2018/01/22	5	9.12	7	9.15	9.12	-2	5,176	-0.04%
2018/01/19	7	9.20	0	0.00	9.20	7	5,415	0.13%
2018/01/18	20	9.36	0	0.00	9.28	20	5,457	0.37%
2018/01/17	0	0.00	8	9.26	9.33	-8	5,504	-0.15%
2018/01/15	10	9.28	5	9.26	9.28	5	5,676	0.09%
2018/01/12	2	9.20	2	9.17	9.20	0	5,863	0.00%
2018/01/11	3	9.12	0	0.00	9.10	3	6,019	0.05%
2018/01/10	0	0.00	4	9.13	9.16	-4	6,275	-0.06%
2018/01/09	6	9.18	19	9.20	9.09	-13	7,179	-0.18%
2018/01/08	4	9.65	17	9.55	9.28	-13	7,609	-0.17%
2018/01/05	0	0.00	16	9.32	9.36	-16	7,690	-0.21%
2018/01/04	10	9.17	4	9.15	9.15	6	7,764	0.08%
2018/01/03	0	0.00	15.5	9.15	9.07	-15.5	7,854	-0.20%