矽統 (2363)-凱基-三重券商分點個股進出

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
72.6
漲跌
▲2.6
漲幅
+3.71%
成交量
23,034張
產業
上市半導體類股
761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－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/04/25	26	70.88	15.4	71.35	72.60	10.6	29,657	0.04%
2024/04/24	31	69.44	26	67.61	70.00	5	29,439	0.02%
2024/04/23	10	61.93	28.4	64.40	64.50	-18.4	29,290	-0.06%
2024/04/22	28	66.73	43.5	66.47	63.20	-15.5	29,103	-0.05%
2024/04/19	41.1	65.05	92.2	63.16	68.20	-51.1	28,760	-0.18%
2024/04/18	29	70.80	20.7	71.12	69.20	8.3	28,176	0.03%
2024/04/17	17.1	67.76	25	67.71	68.90	-7.9	27,846	-0.03%
2024/04/16	4	61.60	21	61.93	63.00	-17	27,594	-0.06%
2024/04/15	61.5	61.42	12.2	61.76	62.00	49.3	27,808	0.18%
2024/04/12	226.4	61.30	199.9	62.18	61.40	26.5	27,415	0.10%	大買/大賣/
2024/04/11	76	54.77	124.9	56.39	58.50	-48.9	22,059	-0.22%	大賣/
2024/04/10	206	50.86	216.3	51.89	53.20	-10.3	19,819	-0.05%	大買/大賣/
2024/04/09	87.3	50.06	162.5	49.92	50.60	-75.2	17,036	-0.44%	大賣/
2024/04/08	0	0.00	17.4	46.05	46.05	-17.4	14,346	-0.12%
2024/04/03	0	0.00	17.2	41.90	41.90	-17.2	14,281	-0.12%
2024/04/02	7.1	38.06	3	38.05	38.10	4.1	14,273	0.03%
2024/04/01	3.3	38.31	11	38.47	38.50	-7.8	14,494	-0.05%
2024/03/29	4.3	37.61	2	37.70	37.85	2.3	14,588	0.02%
2024/03/28	15	37.99	4	38.15	37.50	11	14,715	0.07%
2024/03/27	20.2	38.62	14	38.39	38.15	6.2	14,831	0.04%
2024/03/26	3	38.88	6	39.65	38.75	-3	15,002	-0.02%
2024/03/25	10.1	40.20	10	40.05	39.65	0.1	15,320	0.00%
2024/03/22	2	39.92	12.3	40.14	40.20	-10.3	15,669	-0.07%
2024/03/21	13.2	39.04	2	39.38	39.60	11.2	16,151	0.07%
2024/03/20	0.1	39.05	4	39.20	38.60	-3.9	19,825	-0.02%
2024/03/19	0.2	39.15	0	0.00	39.00	0.2	22,951	0.00%
2024/03/18	0.2	38.95	4	39.25	39.35	-3.8	23,371	-0.02%
2024/03/15	11.2	39.19	3	39.13	39.00	8.2	23,636	0.03%
2024/03/14	4.1	39.94	5	39.58	39.45	-0.9	23,890	0.00%
2024/03/13	4.3	40.72	2	41.10	40.55	2.3	24,017	0.01%
2024/03/12	1.2	41.11	1	41.35	41.50	0.2	24,233	0.00%
2024/03/11	24.1	40.88	25.4	40.74	40.70	-1.3	24,409	-0.01%
2024/03/08	16.7	41.18	13.2	41.25	40.65	3.5	24,725	0.01%
2024/03/07	7.6	42.01	3	42.25	41.65	4.5	25,018	0.02%
2024/03/06	5.4	43.21	12.4	43.06	43.00	-7	25,327	-0.03%
2024/03/05	1.2	43.44	1	43.35	43.60	0.2	25,794	0.00%
2024/03/04	20.5	44.16	9	44.32	43.35	11.5	26,196	0.04%
2024/03/01	9	43.90	4	44.28	43.60	5	26,463	0.02%
2024/02/29	3	43.13	2	43.43	43.05	1	26,553	0.00%
2024/02/27	189	46.39	381.5	46.31	43.80	-192.5	26,962	-0.71%	大買/大賣/鉅額交易
2024/02/26	212	45.09	38.1	45.47	45.85	173.9	26,527	0.66%	大買/鉅額交易
2024/02/23	7	42.93	10	43.31	42.70	-3	27,032	-0.01%
2024/02/22	0	0.00	11	44.22	44.00	-11	27,709	-0.04%
2024/02/21	3.1	44.15	13	44.08	44.00	-10	28,781	-0.03%
2024/02/20	14	43.76	3	44.23	43.50	11	29,589	0.04%
2024/02/19	30	44.32	13	44.52	44.30	17	30,259	0.06%
2024/02/16	38	44.83	35.4	44.81	44.95	2.6	31,962	0.01%
2024/02/15	1	43.90	35.2	43.65	43.70	-34.2	32,241	-0.11%
2024/02/05	5	41.02	0	0.00	40.85	5	32,947	0.02%
2024/02/02	13.1	42.48	1	42.70	41.70	12.1	34,557	0.03%
2024/02/01	5.1	42.31	4.1	41.46	42.70	1	36,936	0.00%
2024/01/31	1	41.50	1	41.70	41.40	0	38,751	0.00%
2024/01/30	13.1	41.83	0	0.00	41.85	13.1	39,939	0.03%
2024/01/29	1	42.15	3	42.15	42.30	-2	41,821	0.00%
2024/01/26	0	0.00	3	43.13	42.15	-3	45,394	-0.01%
2024/01/25	2	43.23	0	0.00	43.15	2	45,917	0.00%
2024/01/24	3	43.92	6	43.85	43.35	-3	46,101	-0.01%
2024/01/23	10	43.60	4	43.89	43.85	6	46,247	0.01%
2024/01/22	16.1	44.04	10.3	44.02	44.15	5.7	46,243	0.01%
2024/01/19	3.1	41.92	37	42.01	42.25	-34	46,066	-0.07%
2024/01/18	1.8	41.40	7	41.97	41.30	-5.2	46,109	-0.01%
2024/01/17	3.4	41.27	7	41.48	42.25	-3.7	46,249	-0.01%
2024/01/16	27	41.77	7	41.91	41.65	20	46,486	0.04%
2024/01/15	0	0.00	9	42.77	42.50	-9	46,682	-0.02%
2024/01/12	5	42.91	2	42.60	42.55	3	47,017	0.01%
2024/01/11	20	43.32	4	43.16	43.65	16	47,501	0.03%
2024/01/10	2.1	42.37	21.4	42.31	43.20	-19.3	48,193	-0.04%
2024/01/09	33.2	42.51	32.7	41.72	41.60	0.4	52,678	0.00%
2024/01/08	7	45.06	0	0.00	44.80	7	55,091	0.01%
2024/01/05	15	45.37	5	45.83	45.25	10	60,292	0.02%
2024/01/04	2	46.25	22	46.36	45.70	-20	63,654	-0.03%
2024/01/03	25.1	45.76	53	45.96	46.65	-27.9	65,226	-0.04%
2024/01/02	22	45.15	1	45.05	45.15	21	65,954	0.03%
2023/12/29	4	45.59	6	45.59	45.60	-2	66,789	0.00%
2023/12/28	27.1	45.83	9	45.98	45.65	18.1	67,321	0.03%
2023/12/27	23.1	46.61	12.1	46.62	46.35	11	67,758	0.02%
2023/12/26	20	45.88	3	45.95	45.85	17	68,886	0.02%
2023/12/25	21	46.03	10	46.02	45.60	11	70,021	0.02%
2023/12/22	36	46.17	36	46.39	46.05	0	70,595	0.00%
2023/12/21	26	46.59	38.1	46.68	46.40	-12.1	71,691	-0.02%
2023/12/20	21.1	47.40	6	47.45	47.45	15.1	72,703	0.02%
2023/12/19	13	46.64	15.1	46.56	46.90	-2.1	73,667	0.00%
2023/12/18	52	46.67	35	46.28	46.20	17	74,138	0.02%
2023/12/15	211.3	50.65	145.8	49.03	47.50	65.5	74,603	0.09%	大買/大賣/
2023/12/14	122	51.10	130.7	51.47	52.00	-8.6	72,209	-0.01%	大買/大賣/
2023/12/13	4	45.64	26	46.73	47.35	-22	71,735	-0.03%
2023/12/12	33.5	45.93	9	46.56	45.35	24.5	73,351	0.03%
2023/12/11	24	45.94	26	45.78	46.00	-2	74,654	0.00%
2023/12/08	0	0.00	29	44.95	44.85	-29	75,374	-0.04%
2023/12/07	6.2	45.09	1	45.45	44.90	5.2	76,947	0.01%
2023/12/06	3.1	46.13	0.1	46.30	45.80	3	79,140	0.00%
2023/12/05	30	46.09	54	45.93	45.85	-24	80,470	-0.03%
2023/12/04	15	48.01	4	48.62	47.40	11	81,221	0.01%
2023/12/01	13	48.79	8	48.30	48.30	5	83,022	0.01%
2023/11/30	12	48.30	50.1	48.17	48.50	-38.1	84,404	-0.05%
2023/11/29	10	48.23	15.1	48.27	48.00	-5.1	85,866	-0.01%
2023/11/28	29.1	47.41	34.2	47.80	48.40	-5.1	89,205	-0.01%
2023/11/27	13.1	46.58	11	46.38	46.10	2.1	90,643	0.00%
2023/11/24	33.5	47.69	26.1	47.59	47.00	7.5	93,327	0.01%
2023/11/22	59	50.50	68.3	50.42	50.30	-9.3	96,878	-0.01%
2023/11/21	19	49.90	17.1	49.90	49.35	1.9	98,689	0.00%
2023/11/20	56	49.97	87.1	49.93	49.60	-31.1	102,740	-0.03%
2023/11/17	49	48.93	39	49.15	49.00	10	103,925	0.01%
2023/11/16	57	48.00	71	47.91	48.50	-14	105,989	-0.01%
2023/11/15	148.1	47.70	125	48.25	48.15	23.1	107,828	0.02%	大買/大賣/
2023/11/14	34.3	46.02	131.1	46.10	45.70	-96.8	109,022	-0.09%	大賣/
2023/11/13	66.2	44.87	79.4	45.09	45.40	-13.2	109,394	-0.01%
2023/11/10	162.3	45.38	150.2	45.36	45.10	12.1	109,625	0.01%	大買/大賣/
2023/11/09	251.8	46.07	295.3	45.52	44.15	-43.5	109,470	-0.04%	大買/大賣/
2023/11/08	336.5	50.06	312.3	49.63	49.00	24.2	108,731	0.02%	大買/大賣/
2023/11/07	141.3	53.91	128	53.46	52.80	13.3	107,853	0.01%	大買/大賣/
2023/11/06	279	51.70	175.1	52.19	53.70	103.9	107,781	0.10%	大買/大賣/鉅額交易
2023/11/03	243.5	55.98	144.5	55.38	52.30	99	106,883	0.09%	大買/大賣/
2023/11/02	30	55.38	68.2	55.83	58.10	-38.2	103,784	-0.04%
2023/11/01	18	51.02	38.5	51.62	53.40	-20.5	103,252	-0.02%
2023/10/31	20.7	51.28	25	50.97	49.80	-4.3	103,057	0.00%
2023/10/30	13.1	50.58	20.6	51.38	51.60	-7.6	103,103	-0.01%
2023/10/27	24.4	51.17	17.6	50.80	50.00	6.8	103,762	0.01%
2023/10/26	31.3	52.30	23	51.70	51.70	8.3	103,820	0.01%
2023/10/25	9.1	53.47	3.3	52.87	53.00	5.9	103,793	0.01%
2023/10/24	17.1	52.63	52	51.05	51.90	-34.9	103,586	-0.03%
2023/10/23	7.1	53.69	16.4	53.98	54.00	-9.3	103,079	-0.01%
2023/10/20	14	54.01	10	53.67	53.70	4	102,750	0.00%
2023/10/19	55.2	51.08	15	51.99	53.40	40.2	102,321	0.04%
2023/10/18	26.2	50.22	15.2	52.11	49.50	11	101,714	0.01%
2023/10/17	167.1	52.73	171.4	53.09	54.10	-4.3	100,798	0.00%	大買/大賣/
2023/10/16	118.1	48.58	100.5	48.72	49.95	17.7	96,026	0.02%	大買/
2023/10/13	241.5	45.91	243.1	46.48	47.70	-1.6	92,963	0.00%	大買/大賣/
2023/10/12	154	43.48	182.6	44.02	44.95	-28.6	87,730	-0.03%	大買/大賣/
2023/10/11	36	39.09	305.8	39.17	40.90	-269.8	84,240	-0.32%	大賣/鉅額交易
2023/10/06	168.1	38.03	119.2	37.56	37.20	48.9	82,489	0.06%	大買/大賣/
2023/10/05	218	37.93	292.1	37.61	37.95	-74.1	81,453	-0.09%	大買/大賣/
2023/10/04	223	37.31	24.8	36.90	37.35	198.2	80,502	0.25%	大買/鉅額交易
2023/10/03	53.1	36.46	57.5	36.45	36.40	-4.4	79,845	-0.01%
2023/10/02	119.2	37.60	92.6	37.55	36.50	26.6	79,262	0.03%	大買/
2023/09/28	60	38.23	114.1	38.21	37.75	-54.1	77,939	-0.07%	大賣/
2023/09/27	28	37.79	8.2	37.94	38.00	19.8	76,725	0.03%
2023/09/26	86.4	37.90	55.1	37.98	37.35	31.3	75,989	0.04%
2023/09/25	66	37.56	46.1	37.81	37.70	19.9	74,687	0.03%
2023/09/22	36	36.61	70.8	37.12	37.55	-34.8	73,425	-0.05%
2023/09/21	135.2	36.96	123	36.62	36.60	12.2	72,061	0.02%	大買/大賣/
2023/09/20	72	36.79	79.5	36.89	36.70	-7.5	71,159	-0.01%
2023/09/19	97	36.71	69.3	36.95	37.20	27.7	70,097	0.04%
2023/09/18	155.2	37.52	87.2	37.91	36.05	68	68,715	0.10%	大買/
2023/09/15	108.2	38.49	113.4	38.49	38.90	-5.2	66,004	-0.01%	大買/大賣/
2023/09/14	56	36.65	133	36.89	37.55	-77	63,884	-0.12%	大賣/
2023/09/13	61	35.54	46.3	35.59	36.10	14.7	62,170	0.02%
2023/09/12	123.5	35.51	72	35.29	34.85	51.5	61,057	0.08%	大買/
2023/09/11	198.5	37.74	197	36.88	36.40	1.5	59,194	0.00%	大買/大賣/
2023/09/08	127.4	37.24	131	37.07	37.80	-3.6	56,743	-0.01%	大買/大賣/
2023/09/07	51	36.52	66.9	36.76	37.20	-15.9	55,150	-0.03%
2023/09/06	103.8	37.60	96.2	37.44	36.45	7.6	53,971	0.01%	大買/
2023/09/05	121	35.87	123	36.25	36.60	-2	51,580	0.00%	大買/大賣/
2023/09/04	117	36.67	81.7	36.14	35.85	35.3	49,640	0.07%	大買/
2023/09/01	243	37.62	384.1	37.43	37.80	-141.1	47,580	-0.30%	大買/大賣/鉅額交易
2023/08/31	231	35.13	90.8	35.05	35.50	140.2	43,695	0.32%	大買/鉅額交易
2023/08/30	111	33.94	207	34.02	34.45	-96	41,668	-0.23%	大買/大賣/
2023/08/29	236	34.52	193	34.19	33.60	43	38,568	0.11%	大買/大賣/
2023/08/28	67.2	33.66	54	33.53	33.45	13.2	34,809	0.04%
2023/08/25	119	33.87	158.1	33.91	33.70	-39.1	33,163	-0.12%	大買/大賣/
2023/08/24	250	34.63	195	34.92	34.30	55	30,072	0.18%	大買/大賣/
2023/08/23	86	31.33	132.2	31.86	33.00	-46.2	25,165	-0.18%	大賣/
2023/08/22	246	30.13	180.6	29.91	30.00	65.4	22,764	0.29%	大買/大賣/
2023/08/21	75.2	27.82	118.4	28.14	29.00	-43.1	19,741	-0.22%	大賣/
2023/08/18	175	27.25	201.1	27.48	26.40	-26.1	16,996	-0.15%	大買/大賣/
2023/08/17	15	25.54	67.8	25.79	26.40	-52.8	13,919	-0.38%
2023/08/16	29	24.45	38.1	24.62	24.00	-9.1	12,651	-0.07%
2023/08/15	47	25.85	35.2	25.79	25.70	11.8	11,336	0.10%
2023/08/14	77	24.39	99.6	25.30	25.75	-22.6	9,722	-0.23%
2023/08/11	54.5	23.28	29.3	23.77	24.00	25.2	7,896	0.32%
2023/08/10	136	23.09	181.7	23.27	23.25	-45.7	6,754	-0.68%	大買/大賣/
2023/08/09	101.5	21.86	99	22.25	22.45	2.5	5,538	0.05%	大買/
2023/08/08	66	20.40	88.1	21.10	21.30	-22.1	4,467	-0.49%
2023/08/07	2	19.23	11	19.56	19.50	-9	3,922	-0.23%
2023/08/04	0	0.00	2	18.98	19.35	-2	3,829	-0.05%
2023/08/02	11.2	20.06	0	0.00	19.50	11.2	3,726	0.30%
2023/08/01	51	20.65	70.4	20.55	20.40	-19.4	3,400	-0.57%
2023/07/31	12	19.93	53.5	19.97	20.20	-41.5	2,502	-1.66%
2023/07/28	10	18.65	45.8	18.49	18.40	-35.8	2,135	-1.68%
2023/07/27	14	17.44	129.1	17.91	17.95	-115.1	1,965	-5.86%	大賣/鉅額交易
2023/07/26	1	17.25	0	0.00	17.10	1	1,877	0.05%
2023/07/25	93	17.10	0	0.00	17.05	93	1,870	4.97%
2023/07/24	32	16.88	3	16.90	16.80	29	1,855	1.56%
2023/07/20	16	17.32	0	0.00	17.25	16	1,839	0.87%
2023/07/19	6	18.16	0	0.00	17.65	6	1,814	0.33%
2023/07/18	23	18.49	172.1	18.67	18.00	-149.1	1,774	-8.40%	大賣/鉅額交易
2023/07/17	1	17.20	1	18.15	18.40	0	1,632	0.00%
2023/07/14	0	0.00	1	16.80	16.75	-1	1,578	-0.06%
2023/07/13	3	16.85	2	16.80	16.70	1	1,575	0.06%
2023/07/12	10	16.80	0	0.00	16.90	10	1,568	0.64%
2023/07/11	20	17.25	0	0.00	17.10	20	1,545	1.29%
2023/07/10	0	0.00	3	17.50	17.30	-3	1,534	-0.20%
2023/07/07	7	17.51	0	0.00	17.55	7	1,529	0.46%
2023/07/06	11	18.61	0	0.00	18.55	11	1,457	0.75%
2023/07/05	19	18.81	3	18.95	18.85	16	1,370	1.17%
2023/07/04	3	18.55	0.3	18.53	18.55	2.7	1,278	0.21%
2023/07/03	0	0.00	11	18.41	18.35	-11	1,236	-0.89%
2023/06/30	1	18.25	0	0.00	18.25	1	1,224	0.08%
2023/06/27	1	18.25	0	0.00	18.00	1	1,227	0.08%
2023/06/26	20	18.20	0	0.00	18.25	20	1,214	1.65%
2023/06/21	2	18.50	1	18.50	18.50	1	1,212	0.08%
2023/06/20	30	18.20	1	18.25	18.25	29	1,181	2.45%
2023/06/16	8	18.16	10	18.25	18.35	-2	1,212	-0.16%
2023/06/15	55	18.10	0	0.00	18.25	55	1,202	4.57%
2023/06/14	0	0.00	1	18.10	18.30	-1	1,220	-0.08%
2023/06/13	0	0.00	5	17.85	17.85	-5	1,152	-0.43%
2023/06/12	1	17.80	0	0.00	17.80	1	1,153	0.09%
2023/06/08	0	0.00	1	17.85	17.80	-1	1,167	-0.09%
2023/06/05	12	17.99	2	17.90	17.95	10	1,276	0.78%
2023/06/02	0	0.00	0.1	17.70	17.70	-0.1	1,290	0.00%
2023/05/29	1	17.80	1	18.00	17.75	0	1,434	0.00%
2023/05/24	0	0.00	1	17.65	17.70	-1	1,663	-0.06%
2023/05/22	1	17.45	0	0.00	17.45	1	1,692	0.06%
2023/05/18	0.9	17.65	5.1	17.70	17.65	-4.2	1,697	-0.25%
2023/05/17	0	0.00	1	17.45	17.45	-1	1,690	-0.06%
2023/05/16	1	17.20	0	0.00	17.35	1	1,689	0.06%
2023/05/15	3	17.20	1	17.25	17.10	2	1,695	0.12%
2023/05/12	1	16.95	0	0.00	17.15	1	1,722	0.06%
2023/05/11	1.1	17.25	0	0.00	17.05	1.1	1,748	0.06%
2023/05/08	6	17.38	0	0.00	17.35	6	1,812	0.33%
2023/05/04	0	0.00	1	17.45	17.45	-1	2,097	-0.05%
2023/05/03	11	17.45	17	17.45	17.50	-6	2,119	-0.28%
2023/05/02	0	0.00	0	17.56	17.60	0	2,143	0.00%
2023/04/28	5	17.50	3	17.60	17.50	2	2,180	0.09%
2023/04/27	0	0.00	2	17.43	17.40	-2	2,179	-0.09%
2023/04/26	0	0.00	2.6	17.27	17.35	-2.6	2,180	-0.12%
2023/04/25	6	17.30	3	17.75	17.25	3	2,183	0.14%
2023/04/24	3	17.63	2	17.60	17.70	1	2,173	0.05%
2023/04/21	2	17.85	0	0.00	17.65	2	2,174	0.09%
2023/04/20	1	18.00	0	0.00	17.90	1	2,181	0.05%
2023/04/19	13	18.11	0	0.00	18.05	13	2,202	0.59%
2023/04/18	2	18.60	5	18.65	18.40	-3	2,172	-0.14%
2023/04/17	0	0.00	0.7	18.50	18.50	-0.7	2,164	-0.03%
2023/04/13	3	18.80	1	18.95	18.75	2	2,174	0.09%
2023/04/11	1	18.70	0	0.00	18.70	1	2,193	0.05%
2023/04/10	0	0.00	1	19.00	18.75	-1	2,272	-0.04%
2023/04/06	0.5	18.70	0	0.00	18.70	0.5	2,377	0.02%
2023/03/30	0	18.65	0	0.00	18.65	0	2,381	0.00%
2023/03/28	1	18.60	0	0.00	18.60	1	2,393	0.04%
2023/03/27	1	18.80	10	18.85	18.90	-9	2,399	-0.38%
2023/03/24	2	18.85	0	0.00	18.90	2	2,411	0.08%
2023/03/23	0	0.00	3	18.80	18.85	-3	2,404	-0.12%
2023/03/22	23	18.91	2.6	18.98	18.90	20.4	2,514	0.81%
2023/03/21	5	18.90	0	0.00	18.90	5	2,501	0.20%
2023/03/20	3	18.73	0	0.00	18.75	3	2,493	0.12%
2023/03/17	0	0.00	2	18.75	18.75	-2	2,500	-0.08%
2023/03/14	0.2	18.35	26	18.33	18.30	-25.8	2,503	-1.03%
2023/03/10	1	18.60	0	0.00	18.55	1	2,519	0.04%
2023/03/09	4.2	19.07	1	19.10	18.90	3.2	2,567	0.12%
2023/03/08	0	0.00	8.1	18.90	18.90	-8.1	2,646	-0.31%
2023/03/07	4	18.73	2.5	18.71	18.80	1.5	2,610	0.06%
2023/03/06	1	18.75	5	18.99	18.75	-4	2,578	-0.16%
2023/03/03	1	18.85	4	18.74	18.70	-3	2,542	-0.12%
2023/03/02	0	0.00	10	18.35	18.50	-10	2,473	-0.40%
2023/03/01	0	0.00	10	18.50	18.40	-10	2,456	-0.41%
2023/02/24	2	18.53	1	18.55	18.45	1	2,439	0.04%
2023/02/23	0	0.00	18	18.56	18.80	-18	2,341	-0.77%
2023/02/22	3	17.87	0	0.00	17.85	3	2,203	0.14%
2023/02/21	3	18.15	0.1	18.05	18.10	3	2,206	0.13%
2023/02/20	14	18.18	1	18.15	18.15	13	2,224	0.58%
2023/02/16	0	0.00	10	17.80	17.80	-10	2,274	-0.44%
2023/02/15	0	0.00	10	17.65	17.65	-10	2,368	-0.42%
2023/02/13	1	17.60	0	0.00	17.55	1	2,472	0.04%
2023/02/10	11.1	17.80	0	0.00	17.60	11.1	2,507	0.44%
2023/02/09	1	18.05	0	0.00	17.95	1	2,568	0.04%
2023/02/08	3	18.25	1	18.25	18.25	2	2,557	0.08%
2023/02/07	0	0.00	1	17.90	18.00	-1	2,521	-0.04%
2023/02/06	2	17.95	1	17.95	17.85	1	2,516	0.04%
2023/02/03	1	18.10	7	18.09	18.10	-6	2,512	-0.24%
2023/02/02	16	18.00	6	18.14	18.45	10	2,443	0.41%
2023/02/01	2	17.30	2.4	17.35	17.35	-0.4	2,258	-0.02%
2023/01/31	0	0.00	0.1	17.30	17.30	-0.1	2,247	0.00%
2023/01/30	0	0.00	1	17.10	17.15	-1	2,226	-0.04%
2023/01/13	1	16.65	4	16.59	16.50	-3	2,209	-0.14%
2023/01/11	1	17.00	1	16.90	16.90	0	2,217	0.00%
2023/01/10	2	16.85	0	0.00	16.90	2	2,230	0.09%
2023/01/09	0	0.00	2.1	16.87	16.85	-2.1	2,240	-0.10%
2023/01/06	6	16.56	1	16.55	16.55	5	2,226	0.22%
2023/01/04	0	0.00	1	16.60	16.60	-1	2,282	-0.04%
2022/12/30	2	16.33	0	0.00	16.25	2	2,272	0.09%
2022/12/29	2	16.35	0	0.00	16.25	2	2,268	0.09%
2022/12/28	1	16.85	3	16.72	16.60	-2	2,261	-0.09%
2022/12/27	6	16.46	4	16.49	16.80	2	2,197	0.09%
2022/12/26	0	0.00	1	15.95	15.90	-1	2,089	-0.05%
2022/12/23	1	15.80	0	0.00	15.95	1	2,111	0.05%
2022/12/22	2	16.20	0	0.00	16.10	2	2,121	0.09%
2022/12/19	3	16.25	3	16.40	16.10	0	2,157	0.00%
2022/12/16	0	0.00	1	16.60	16.60	-1	2,147	-0.05%
2022/12/15	1	16.80	0.6	17.00	16.90	0.4	2,136	0.02%
2022/12/14	13.2	17.12	4.3	16.92	17.05	8.9	2,130	0.42%
2022/12/13	1	16.60	0	0.00	16.60	1	2,012	0.05%
2022/12/09	3	16.68	1	16.65	16.70	2	2,017	0.10%
2022/12/08	1	16.45	0	0.00	16.45	1	2,037	0.05%
2022/12/07	6	16.60	0	0.00	16.70	6	2,019	0.30%
2022/12/06	0	0.00	5	16.95	16.95	-5	2,003	-0.25%
2022/12/05	2	17.80	0	0.00	17.55	2	1,984	0.10%
2022/12/01	0.7	17.80	0	0.00	17.65	0.7	1,981	0.03%
2022/11/30	3	17.75	4	17.64	17.85	-1	1,926	-0.05%
2022/11/28	1	16.70	0	0.00	16.90	1	1,830	0.05%
2022/11/25	0	0.00	0.1	17.05	16.90	-0.1	1,846	0.00%
2022/11/24	0	0.00	2	17.00	17.00	-2	1,848	-0.11%
2022/11/22	0	0.00	10	16.75	16.80	-10	1,867	-0.54%
2022/11/18	0	0.00	1	16.85	16.85	-1	1,908	-0.05%
2022/11/16	0	0.00	3	17.08	16.95	-3	2,135	-0.14%
2022/11/15	5	17.15	2	17.23	17.15	3	2,192	0.14%
2022/11/14	1	16.85	2	16.80	16.80	-1	2,184	-0.05%
2022/11/11	10	17.21	3	17.05	16.65	7	2,209	0.32%
2022/11/09	3	16.50	3	16.50	16.40	0	2,258	0.00%
2022/11/08	0	0.00	1	16.25	16.05	-1	2,340	-0.04%
2022/11/07	20	16.03	3	16.07	16.25	17	2,359	0.72%
2022/11/04	0	0.00	3	15.70	15.75	-3	2,371	-0.13%
2022/11/02	1	15.60	0	0.00	15.55	1	2,456	0.04%
2022/11/01	0	0.00	1	15.40	15.50	-1	2,446	-0.04%
2022/10/28	2	15.00	0	0.00	14.95	2	2,460	0.08%
2022/10/27	1	15.25	2	15.10	15.20	-1	2,455	-0.04%
2022/10/25	0	0.00	1	15.05	15.05	-1	2,467	-0.04%
2022/10/21	3.1	15.23	0	0.00	15.05	3.1	2,479	0.12%
2022/10/20	3	15.05	0	0.00	15.20	3	2,493	0.12%
2022/10/19	0	0.00	0.4	15.80	15.55	-0.4	2,502	-0.01%
2022/10/18	0	0.00	7	15.64	15.75	-7	2,506	-0.28%
2022/10/13	1.7	15.34	5	15.00	14.85	-3.3	2,557	-0.13%
2022/10/12	2	15.90	0	0.00	15.70	2	2,536	0.08%
2022/10/06	1	17.30	0	0.00	17.35	1	2,584	0.04%
2022/10/05	0	0.00	3.3	17.40	17.35	-3.3	2,606	-0.13%
2022/10/04	0	0.00	2	17.23	17.20	-2	2,616	-0.08%
2022/10/03	5	16.78	0	0.00	16.65	5	2,608	0.19%
2022/09/30	1	16.35	1	16.65	16.80	0	2,643	0.00%
2022/09/29	0	0.00	1.1	16.86	16.80	-1.1	2,669	-0.04%
2022/09/28	4	16.75	0.2	16.85	16.60	3.8	2,681	0.14%
2022/09/27	2	17.53	0	0.00	17.60	2	2,671	0.07%
2022/09/26	5	17.80	1	18.00	17.70	4	2,700	0.15%
2022/09/23	0	0.00	1	18.35	18.30	-1	2,734	-0.04%
2022/09/22	2	18.28	0	0.00	18.30	2	2,782	0.07%
2022/09/20	1	18.90	3	18.80	18.75	-2	2,800	-0.07%
2022/09/16	1	18.90	0	0.00	18.90	1	2,833	0.04%
2022/09/15	0	0.00	2	19.43	19.35	-2	2,863	-0.07%
2022/09/14	7	18.73	1	18.70	18.85	6	2,857	0.21%
2022/09/12	0	0.00	1	18.95	19.00	-1	2,923	-0.03%
2022/09/08	3	18.58	0	0.00	18.60	3	2,948	0.10%
2022/09/07	3	18.50	0	0.00	18.45	3	2,957	0.10%
2022/09/05	20	19.52	1	19.50	19.30	19	2,946	0.64%
2022/09/02	1	20.10	0	0.00	19.90	1	2,952	0.03%
2022/09/01	2	20.05	11	20.00	20.10	-9	2,954	-0.30%
2022/08/31	5	20.05	5	20.15	20.15	0	2,949	0.00%
2022/08/30	0	0.00	1	20.30	20.25	-1	2,952	-0.03%
2022/08/29	3	20.00	0	0.00	20.00	3	2,947	0.10%
2022/08/26	2	20.75	6	20.78	20.65	-4	2,951	-0.14%
2022/08/25	1	20.55	0	0.00	20.55	1	2,941	0.03%
2022/08/24	3	20.77	83	20.71	20.45	-80	2,934	-2.73%
2022/08/23	17	23.80	3	23.85	23.70	14	2,825	0.50%
2022/08/22	1	23.90	0	0.00	23.90	1	2,700	0.04%
2022/08/19	10	23.60	0	0.00	23.70	10	2,623	0.38%
2022/08/18	0	0.00	10	23.45	23.50	-10	2,578	-0.39%
2022/08/17	0	0.00	1	23.40	23.35	-1	2,544	-0.04%
2022/08/16	2	23.08	14	22.86	23.05	-12	2,493	-0.48%
2022/08/15	3	22.93	2	22.83	22.95	1	2,403	0.04%
2022/08/12	93	21.60	1	21.85	21.80	92	2,242	4.10%
2022/08/11	13	21.32	2	21.35	21.20	11	2,207	0.50%
2022/08/10	0.2	20.60	4	20.68	20.80	-3.9	2,152	-0.18%
2022/08/09	1	20.10	1	20.10	20.05	0	2,098	0.00%
2022/08/08	1	19.75	0	0.00	19.90	1	2,104	0.05%
2022/08/05	1	19.90	1	19.80	19.90	0	2,122	0.00%
2022/08/03	0	0.00	1	19.65	19.35	-1	2,125	-0.05%
2022/08/02	2.2	19.55	0	0.00	19.55	2.2	2,134	0.10%
2022/08/01	1	19.85	0	0.00	19.95	1	2,140	0.05%
2022/07/29	0	0.00	1	19.85	19.80	-1	2,147	-0.05%
2022/07/27	1	19.50	0	0.00	19.60	1	2,162	0.05%
2022/07/26	3	19.63	0	0.00	19.45	3	2,161	0.14%
2022/07/22	1	20.25	0	0.00	20.10	1	2,339	0.04%
2022/07/21	0	0.00	5	20.37	20.30	-5	2,374	-0.21%
2022/07/19	1	19.45	0	0.00	19.70	1	2,362	0.04%
2022/07/18	0	0.00	1	19.85	19.70	-1	2,354	-0.04%
2022/07/15	2	19.28	3	19.23	19.20	-1	2,321	-0.04%
2022/07/14	1	18.55	1	18.90	18.90	0	2,305	0.00%
2022/07/13	1	18.75	2	18.83	18.75	-1	2,289	-0.04%
2022/07/12	3	18.32	0	0.00	17.90	3	2,284	0.13%
2022/07/11	1	18.85	0	0.00	19.10	1	2,268	0.04%
2022/07/08	1	19.05	4	19.08	19.25	-3	2,266	-0.13%
2022/07/07	0	0.00	4	18.63	18.85	-4	2,253	-0.18%
2022/07/06	4.8	18.09	2	18.65	18.00	2.8	2,235	0.13%
2022/07/05	1	18.30	1	18.70	18.60	0	2,251	0.00%
2022/07/04	1	18.20	0	0.00	18.00	1	2,235	0.04%
2022/07/01	2	18.30	0	0.00	18.30	2	2,228	0.09%
2022/06/30	2	19.38	111	19.27	19.20	-109	2,182	-4.99%	大賣/鉅額交易
2022/06/29	1	20.15	1	20.25	20.15	0	2,141	0.00%
2022/06/28	2	20.45	1.4	20.75	20.40	0.6	2,147	0.03%
2022/06/27	2	20.93	0	0.00	20.85	2	2,160	0.09%
2022/06/24	1	20.30	0	0.00	20.30	1	2,159	0.05%
2022/06/23	1	20.50	0	0.00	20.45	1	2,159	0.05%
2022/06/22	1	21.30	0	0.00	21.15	1	2,131	0.05%
2022/06/21	3	21.30	2	21.90	21.90	1	2,141	0.05%
2022/06/20	1	21.40	1	21.25	21.10	0	2,186	0.00%
2022/06/17	2	21.85	0	0.00	21.85	2	2,188	0.09%
2022/06/15	0	0.00	1	22.80	22.80	-1	2,310	-0.04%
2022/06/14	9	22.54	0	0.00	22.75	9	2,381	0.38%
2022/06/13	1	23.10	6	23.08	22.95	-5	2,416	-0.21%
2022/06/10	1	23.65	4	23.43	23.55	-3	2,457	-0.12%
2022/06/06	0	0.00	1	23.45	23.50	-1	2,853	-0.04%
2022/06/02	2	23.25	0	0.00	23.30	2	2,901	0.07%
2022/06/01	3	23.38	4	23.53	23.40	-1	2,941	-0.03%
2022/05/31	16	23.16	0	0.00	23.15	16	2,938	0.54%
2022/05/30	12	23.08	0	0.00	23.10	12	2,971	0.40%
2022/05/26	2	22.95	0	0.00	22.85	2	3,070	0.07%
2022/05/25	1	23.00	0	0.00	22.95	1	3,111	0.03%
2022/05/24	0	0.00	4	23.20	22.95	-4	3,177	-0.13%
2022/05/23	0	0.00	4	23.50	23.25	-4	3,180	-0.13%
2022/05/20	1	23.40	0	0.00	23.35	1	3,205	0.03%
2022/05/18	0	0.00	1	23.35	23.40	-1	3,233	-0.03%
2022/05/17	38	22.94	3	23.03	23.05	35	3,238	1.08%
2022/05/12	0	0.00	5	22.41	21.95	-5	3,316	-0.15%
2022/05/11	0	0.00	1	22.60	22.55	-1	3,308	-0.03%
2022/05/10	0	0.00	1.1	21.88	22.65	-1.1	3,336	-0.03%
2022/05/09	2	22.73	3	22.70	22.25	-1	3,398	-0.03%
2022/05/06	0	0.00	34	22.65	22.90	-34	3,453	-0.98%
2022/05/05	5	22.96	22	23.01	22.95	-17	3,498	-0.49%
2022/05/04	1	22.60	0	0.00	22.55	1	3,571	0.03%
2022/04/28	1	22.70	1.1	22.77	22.45	-0.1	3,647	0.00%
2022/04/27	3	21.25	1	21.70	21.65	2	3,490	0.06%
2022/04/25	2	22.25	41.2	22.15	22.05	-39.2	3,516	-1.11%
2022/04/22	0.1	23.40	2.1	23.15	23.15	-2	3,589	-0.06%
2022/04/21	0	0.00	1	23.70	23.60	-1	3,624	-0.03%
2022/04/20	1	23.50	0	0.00	23.50	1	3,669	0.03%
2022/04/18	1	23.10	0	0.00	23.25	1	3,769	0.03%
2022/04/14	1	23.65	0.1	23.55	23.60	0.9	3,921	0.02%
2022/04/13	1	23.60	0	0.00	23.65	1	3,976	0.03%
2022/04/12	1	23.05	0	0.00	22.90	1	4,020	0.02%
2022/04/08	2	23.43	0	0.00	23.60	2	4,183	0.05%
2022/04/07	2	23.73	5	23.35	23.35	-3	4,381	-0.07%
2022/04/06	1	24.00	1	23.85	23.95	0	4,413	0.00%
2022/04/01	4	23.91	1	23.95	24.05	3	4,544	0.07%
2022/03/31	4	24.14	0.1	24.20	24.10	3.9	4,612	0.09%
2022/03/30	1	24.35	0	0.00	24.35	1	4,684	0.02%
2022/03/29	1	24.25	2	24.25	24.30	-1	4,707	-0.02%
2022/03/28	5	23.93	1	23.85	24.20	4	4,746	0.08%
2022/03/25	1	24.25	6.4	24.29	24.10	-5.4	4,776	-0.11%
2022/03/24	2	24.00	0	0.00	24.30	2	4,797	0.04%
2022/03/23	6	24.42	17	24.44	24.35	-11	4,820	-0.23%
2022/03/22	4	24.13	15	24.28	24.35	-11	4,868	-0.23%
2022/03/21	10	24.24	14	24.40	24.15	-4	4,892	-0.08%
2022/03/18	0	0.00	10	24.05	24.05	-10	4,873	-0.21%
2022/03/17	0	0.00	1	24.10	23.90	-1	4,886	-0.02%
2022/03/16	0	0.00	0.2	23.40	23.60	-0.2	4,945	0.00%
2022/03/15	4	23.38	12	23.45	23.35	-8	5,048	-0.16%
2022/03/14	15	23.97	6.2	23.95	24.00	8.8	5,213	0.17%
2022/03/11	4.2	23.14	8.5	23.15	23.40	-4.3	5,234	-0.08%
2022/03/10	0	0.00	15	22.63	22.55	-15	5,241	-0.29%
2022/03/09	2	22.05	2	22.00	22.10	0	5,490	0.00%
2022/03/08	1.2	21.39	0	0.00	21.30	1.2	6,100	0.02%
2022/03/07	7	22.34	0	0.00	22.20	7	6,536	0.11%
2022/03/04	0	0.00	5	23.05	23.00	-5	6,816	-0.07%
2022/03/01	0	0.00	3	22.92	23.10	-3	7,282	-0.04%
2022/02/24	4	22.38	0	0.00	21.95	4	7,603	0.05%
2022/02/23	0	0.00	1	22.90	22.90	-1	7,994	-0.01%
2022/02/22	3.6	22.73	1	22.75	22.75	2.6	9,730	0.03%
2022/02/18	2	23.05	1	23.15	23.20	1	10,370	0.01%
2022/02/15	11	23.18	1	23.40	22.95	10	11,058	0.09%
2022/02/14	3	22.92	0	0.00	22.80	3	11,312	0.03%
2022/02/10	1.8	23.93	1	23.85	23.85	0.8	11,848	0.01%
2022/02/09	10	23.80	13	23.97	23.95	-3	12,061	-0.02%
2022/02/08	0	0.00	1	23.50	23.35	-1	12,303	-0.01%
2022/02/07	0	0.00	1	22.25	22.80	-1	12,341	-0.01%
2022/01/26	4	22.16	2	22.38	22.35	2	12,459	0.02%
2022/01/24	12	23.27	16	23.15	23.20	-4	12,900	-0.03%
2022/01/21	1	23.75	0	0.00	23.75	1	12,988	0.01%
2022/01/20	0	0.00	1	24.15	24.30	-1	13,139	-0.01%
2022/01/19	1	24.20	0	0.00	24.15	1	13,346	0.01%
2022/01/18	0	0.00	1	24.60	24.50	-1	13,490	-0.01%
2022/01/17	1	24.70	2	24.65	24.70	-1	13,597	-0.01%
2022/01/14	1	23.95	2.2	24.04	24.05	-1.2	13,645	-0.01%
2022/01/13	6	24.28	2	24.28	24.35	4	13,738	0.03%
2022/01/12	1	23.95	0	0.00	23.90	1	13,806	0.01%
2022/01/11	20	23.95	5	23.96	23.85	15	13,874	0.11%
2022/01/10	15.3	24.18	7.1	24.28	24.20	8.1	13,892	0.06%
2022/01/07	9	24.49	5	24.61	24.45	4	14,101	0.03%
2022/01/06	11	24.88	20	24.85	24.90	-9	14,100	-0.06%
2022/01/05	1	25.15	3.8	25.20	25.20	-2.8	14,173	-0.02%
2022/01/04	4	25.50	3	25.68	25.30	1	14,227	0.01%
2022/01/03	2	25.87	3	25.83	25.75	-1	14,271	-0.01%
2021/12/30	4	26.29	20.4	26.24	26.30	-16.4	14,351	-0.11%
2021/12/29	0	0.00	5	25.94	25.90	-5	14,346	-0.03%
2021/12/28	13	25.97	9.6	26.01	25.80	3.4	14,537	0.02%
2021/12/27	20	25.69	8	25.62	25.80	12	14,593	0.08%
2021/12/24	11	25.65	1	25.90	25.50	10	14,676	0.07%
2021/12/23	12	25.48	13	25.50	25.50	-1	14,750	-0.01%
2021/12/22	0	0.00	4	25.50	25.25	-4	14,909	-0.03%
2021/12/21	7	25.34	0.7	25.31	25.20	6.3	14,934	0.04%
2021/12/17	3	25.20	21	25.35	25.20	-18	15,111	-0.12%
2021/12/16	12	25.57	2	26.05	25.60	10	15,187	0.07%
2021/12/15	4	25.58	41	25.55	25.55	-37	15,263	-0.24%
2021/12/14	8	25.23	6	25.12	25.20	2	15,406	0.01%
2021/12/13	6	25.74	3	25.87	25.70	3	15,642	0.02%
2021/12/10	14	25.66	13	25.63	25.55	1	15,772	0.01%
2021/12/09	1	26.05	2	26.13	26.05	-1	15,881	-0.01%
2021/12/08	20	26.65	19	26.47	26.25	1	16,054	0.01%
2021/12/07	16	26.32	5	26.21	26.25	11	16,466	0.07%
2021/12/06	13	26.41	6	26.54	26.65	7	17,210	0.04%
2021/12/03	7	26.66	12	26.73	26.75	-5	17,898	-0.03%
2021/12/02	53	26.91	21	26.66	26.05	32	18,893	0.17%
2021/12/01	83	26.11	81	26.32	26.85	2	21,956	0.01%
2021/11/30	28.2	25.81	45	25.77	25.75	-16.8	23,630	-0.07%
2021/11/29	33	24.35	55	24.55	24.85	-22	24,182	-0.09%
2021/11/26	16	25.69	26	25.62	25.20	-10	24,439	-0.04%
2021/11/25	6.3	25.91	8	25.70	25.55	-1.7	24,500	-0.01%
2021/11/24	25	25.64	33	25.40	25.70	-8	24,757	-0.03%
2021/11/23	30	26.10	9.1	25.70	25.55	20.9	24,868	0.08%
2021/11/22	28.8	26.56	4	26.71	26.00	24.8	25,040	0.10%
2021/11/19	96	27.00	91.1	27.78	26.60	4.9	25,143	0.02%
2021/11/18	23	26.17	4	26.15	26.00	19	23,899	0.08%
2021/11/17	28	26.54	35	26.53	26.60	-7	24,198	-0.03%
2021/11/16	81	25.97	24	25.92	25.75	57	23,951	0.24%
2021/11/15	2	25.53	12	25.57	25.50	-10	23,867	-0.04%
2021/11/12	24	25.24	6	25.43	25.00	18	24,105	0.07%
2021/11/11	20.6	25.49	25	25.09	25.45	-4.4	24,211	-0.02%
2021/11/10	1	24.80	9.8	24.97	24.85	-8.8	24,325	-0.04%
2021/11/09	127	26.04	30	25.63	25.25	97	24,701	0.39%	大買/
2021/11/08	31	25.37	13	25.30	25.40	18	24,982	0.07%
2021/11/05	21.2	25.18	15	25.26	25.25	6.2	25,683	0.02%
2021/11/04	10	24.73	119	24.52	24.45	-109	26,515	-0.41%	大賣/鉅額交易
2021/11/03	102	24.55	25	24.35	24.55	77	27,576	0.28%	大買/
2021/11/02	28	25.03	21	24.89	24.30	7	28,902	0.02%
2021/11/01	6	24.30	6	24.50	24.45	0	31,450	0.00%
2021/10/29	7	24.04	3.4	24.13	23.90	3.6	33,638	0.01%
2021/10/28	16	24.44	76.1	24.35	24.25	-60.1	34,847	-0.17%
2021/10/27	75	24.73	39	24.55	24.85	36	35,551	0.10%
2021/10/26	1	24.75	4	24.61	24.20	-3	37,758	-0.01%
2021/10/25	62	24.17	17	24.16	24.35	45	38,110	0.12%
2021/10/22	9	24.06	11.4	24.35	24.40	-2.4	38,221	-0.01%
2021/10/21	11	24.15	0	0.00	23.85	11	38,369	0.03%
2021/10/20	5	24.08	51.5	24.18	24.05	-46.5	38,612	-0.12%
2021/10/19	50.2	24.05	3.1	24.14	24.05	47.1	38,817	0.12%
2021/10/18	4	23.70	1.8	23.79	23.60	2.2	39,240	0.01%
2021/10/15	35	23.92	12	24.03	23.85	23	39,725	0.06%
2021/10/14	2	23.28	5	23.20	23.15	-3	39,654	-0.01%
2021/10/13	26	22.79	38	23.05	22.80	-12	39,685	-0.03%
2021/10/12	4	23.58	0	0.00	23.65	4	39,739	0.01%
2021/10/08	1	24.15	6.1	24.77	24.25	-5.1	39,992	-0.01%
2021/10/07	18	24.85	20	24.83	24.65	-2	40,374	0.00%
2021/10/06	24	24.22	17	23.97	24.10	7	41,904	0.02%
2021/10/05	18	23.47	10.3	23.55	24.00	7.7	43,296	0.02%
2021/10/04	16	23.42	13	24.27	23.00	3	43,223	0.01%
2021/10/01	20	24.33	6	24.64	24.10	14	43,315	0.03%
2021/09/30	11	25.18	29	24.74	25.30	-18	43,355	-0.04%
2021/09/29	16	25.00	42	25.28	24.90	-26	43,544	-0.06%
2021/09/28	1	26.25	10	26.05	26.05	-9	44,063	-0.02%
2021/09/27	5	26.59	7	26.61	26.50	-2	44,114	0.00%
2021/09/24	22	26.79	19	26.75	26.80	3	44,145	0.01%
2021/09/23	17	26.69	11	26.33	26.25	6	44,083	0.01%
2021/09/22	23	26.02	23	26.05	26.05	0	44,133	0.00%
2021/09/17	75	26.97	23	26.53	27.00	52	44,073	0.12%
2021/09/16	52	27.08	71	27.40	26.80	-19	43,959	-0.04%
2021/09/15	55	26.97	56	27.16	26.85	-1	43,793	0.00%
2021/09/14	30	27.40	9	27.24	27.15	21	43,716	0.05%
2021/09/13	39	27.48	2	27.30	27.30	37	43,573	0.08%
2021/09/10	22	28.03	47	27.91	27.95	-25	43,362	-0.06%
2021/09/09	68	27.87	25.7	28.11	27.75	42.3	42,888	0.10%
2021/09/08	69	27.37	63	27.57	27.05	6	42,075	0.01%
2021/09/07	166	28.77	53	28.59	28.40	113	41,379	0.27%	大買/鉅額交易
2021/09/06	208	29.24	243	29.52	30.20	-35	40,346	-0.09%	大買/大賣/
2021/09/03	534	28.63	564	28.67	28.80	-30	36,730	-0.08%	大買/大賣/
2021/09/02	109	27.38	183	27.24	26.20	-74	34,741	-0.21%	大買/大賣/
2021/09/01	28	26.59	106.1	26.96	27.05	-78.1	34,525	-0.23%	大賣/
2021/08/31	1	25.45	13	25.43	25.70	-12	34,291	-0.03%
2021/08/30	108	27.63	39.4	27.62	27.80	68.6	34,118	0.20%	大買/
2021/08/27	4	27.19	20	27.14	27.35	-16	33,923	-0.05%
2021/08/26	63	27.71	66	27.57	27.20	-3	34,011	-0.01%
2021/08/25	52	27.14	22	27.33	27.00	30	33,962	0.09%
2021/08/24	106	27.20	134	26.91	26.65	-28	33,608	-0.08%	大買/大賣/
2021/08/23	30	26.44	55	26.45	26.95	-25	33,387	-0.07%
2021/08/20	8	24.89	5	24.92	24.80	3	33,119	0.01%
2021/08/19	12	24.98	22	24.70	24.60	-10	33,003	-0.03%
2021/08/18	22	25.11	11	25.02	25.70	11	33,223	0.03%
2021/08/17	21	25.24	4	25.13	24.10	17	33,752	0.05%
2021/08/16	8	25.03	6	24.90	24.90	2	33,505	0.01%
2021/08/13	43	26.05	24	25.98	25.55	19	33,200	0.06%
2021/08/12	53	27.20	54.7	27.14	26.90	-1.7	32,832	-0.01%
2021/08/11	68	27.18	73	27.26	26.50	-5	32,317	-0.02%
2021/08/10	62	28.33	41	27.80	28.10	21	31,599	0.07%
2021/08/09	51	29.77	60.5	29.84	29.35	-9.5	30,664	-0.03%
2021/08/06	149.5	30.08	108	30.25	29.25	41.5	29,741	0.14%	大買/大賣/
2021/08/05	91.3	30.39	225	30.11	30.65	-133.7	28,528	-0.47%	大賣/鉅額交易
2021/08/04	248	28.46	197.3	28.61	29.00	50.7	26,027	0.19%	大買/大賣/
2021/08/03	38	26.59	188	26.71	27.75	-150	23,989	-0.63%	大賣/鉅額交易
2021/08/02	178	26.05	29	26.06	25.50	149	22,932	0.65%	大買/鉅額交易
2021/07/30	1,200	26.93	1,270	26.21	25.60	-70	22,352	-0.31%	大買/大賣/
2021/07/29	69	24.58	71	24.53	24.65	-2	20,122	-0.01%
2021/07/28	34	23.43	8	23.66	23.50	26	19,872	0.13%
2021/07/27	23	24.88	68	24.70	24.55	-45	20,121	-0.22%
2021/07/26	68	24.58	31	24.89	24.95	37	20,232	0.18%
2021/07/23	28	24.26	18	24.31	24.15	10	20,526	0.05%
2021/07/22	60	24.26	25	24.44	24.35	35	21,128	0.17%
2021/07/21	31	23.80	20	23.76	23.80	11	22,342	0.05%
2021/07/20	22	22.96	91	23.00	22.70	-69	22,607	-0.31%
2021/07/19	7	23.52	107	23.45	23.45	-100	23,761	-0.42%	大賣/
2021/07/16	13	23.78	12	23.78	24.00	1	24,118	0.00%
2021/07/15	75	23.86	68	24.05	24.20	7	24,197	0.03%
2021/07/14	29	23.82	14	23.24	23.35	15	24,228	0.06%
2021/07/13	258	25.44	171	25.36	24.50	87	24,184	0.36%	大買/大賣/
2021/07/12	79	23.95	79	24.19	24.65	0	22,801	0.00%
2021/07/09	8	22.34	37	22.31	22.45	-29	21,461	-0.14%
2021/07/08	31	22.60	6	22.66	22.50	25	21,806	0.11%
2021/07/07	1	22.15	27	22.30	22.30	-26	22,353	-0.12%
2021/07/06	70	22.18	56	22.13	22.15	14	22,663	0.06%
2021/07/05	87	22.23	46	22.33	22.90	41	22,708	0.18%
2021/07/02	0	0.00	1	21.60	21.55	-1	22,481	0.00%
2021/07/01	31	21.54	1.1	21.22	21.15	29.9	22,737	0.13%
2021/06/30	4	21.60	16	21.59	21.55	-12	23,033	-0.05%
2021/06/29	35	21.60	11	21.70	21.30	24	23,082	0.10%
2021/06/28	4	21.71	24	21.78	21.75	-20	23,092	-0.09%
2021/06/25	10	21.78	13	21.67	21.45	-3	23,186	-0.01%
2021/06/24	10	21.64	88.1	21.66	21.55	-78.1	23,252	-0.34%
2021/06/23	7	21.22	11	21.20	21.30	-4	23,282	-0.02%
2021/06/22	1	21.00	5	20.90	20.85	-4	23,386	-0.02%
2021/06/21	8	20.71	2	20.80	20.65	6	23,434	0.03%
2021/06/18	3	21.48	62	21.64	21.40	-59	24,068	-0.25%
2021/06/17	38	21.74	8	21.86	21.90	30	24,802	0.12%
2021/06/16	7	21.79	0	0.00	21.25	7	25,304	0.03%
2021/06/15	25	22.06	9.1	22.08	21.95	15.9	26,279	0.06%
2021/06/11	32	21.85	6	21.77	21.70	26	26,200	0.10%
2021/06/10	63	22.02	28	21.84	21.75	35	26,202	0.13%
2021/06/09	79	22.00	102	21.92	21.95	-23	26,084	-0.09%	大賣/
2021/06/08	3	21.15	19	21.47	21.65	-16	25,538	-0.06%
2021/06/07	6	21.13	18	20.94	21.05	-12	25,482	-0.05%
2021/06/04	16	21.24	13	21.16	21.10	3	25,388	0.01%
2021/06/03	10	21.68	15	21.72	21.90	-5	25,315	-0.02%
2021/06/02	64	21.80	23	21.95	21.50	41	25,091	0.16%
2021/06/01	4	21.41	2	21.50	21.45	2	24,765	0.01%
2021/05/31	5	21.27	12	21.46	21.20	-7	24,673	-0.03%
2021/05/28	7.7	21.05	7	21.09	21.15	0.7	24,555	0.00%
2021/05/27	7	20.55	2.7	20.71	20.80	4.3	24,655	0.02%
2021/05/26	34	20.96	5	20.95	20.75	29	24,700	0.12%
2021/05/25	45	20.84	57	21.36	21.50	-12	24,384	-0.05%
2021/05/24	4	19.28	6	19.46	19.70	-2	23,592	-0.01%
2021/05/21	24	19.40	11	19.08	19.10	13	23,619	0.06%
2021/05/20	12	19.15	3	19.65	18.90	9	23,705	0.04%
2021/05/19	15	19.45	2	19.50	19.55	13	23,679	0.05%
2021/05/18	12	18.22	26	18.43	18.75	-14	23,624	-0.06%
2021/05/17	3	17.05	1	17.90	17.05	2	23,690	0.01%
2021/05/14	12	19.36	12	19.49	18.70	0	23,551	0.00%
2021/05/13	6	19.03	4	18.80	19.00	2	23,366	0.01%
2021/05/12	34	19.25	16	19.32	18.90	18	23,170	0.08%
2021/05/11	5	21.03	14	21.33	20.80	-9	22,941	-0.04%
2021/05/10	2	22.30	3	22.22	22.25	-1	22,796	0.00%
2021/05/07	20	23.01	9	23.06	23.25	11	22,644	0.05%
2021/05/06	6	21.92	15	22.11	22.15	-9	22,446	-0.04%
2021/05/05	34	22.71	135.5	22.49	22.00	-101.5	22,372	-0.45%	大賣/鉅額交易
2021/05/04	21	22.60	257	23.37	22.50	-236	22,259	-1.06%	大賣/鉅額交易
2021/05/03	43	23.99	64	24.25	23.30	-21	21,948	-0.10%
2021/04/29	59	25.59	47	25.65	25.30	12	22,047	0.05%
2021/04/28	66	26.45	49	26.41	26.70	17	21,976	0.08%
2021/04/27	96	25.90	88	25.60	26.00	8	22,434	0.04%
2021/04/26	18	24.59	31	24.65	24.80	-13	21,944	-0.06%
2021/04/23	25	21.84	36.9	21.79	22.55	-11.9	21,284	-0.06%
2021/04/22	32.5	20.91	19	20.90	20.50	13.5	20,128	0.07%
2021/04/21	13	21.07	19.1	21.12	20.90	-6.1	19,705	-0.03%
2021/04/20	104	21.02	85	21.16	21.20	19	19,587	0.10%	大買/
2021/04/19	18	20.73	8.4	21.01	21.00	9.6	19,504	0.05%
2021/04/16	18	20.28	12.8	20.34	20.55	5.2	19,257	0.03%
2021/04/15	15	20.12	3	19.97	20.10	12	19,080	0.06%
2021/04/14	13	19.87	21	19.82	19.80	-8	18,920	-0.04%
2021/04/13	28	21.20	18	21.33	20.30	10	18,627	0.05%
2021/04/12	47.2	20.65	31.9	20.82	20.60	15.3	17,965	0.09%
2021/04/09	11	20.24	14	20.31	20.05	-3	17,702	-0.02%
2021/04/08	6	19.63	14	19.90	19.95	-8	17,572	-0.05%
2021/04/07	21	19.49	24	19.46	19.25	-3	17,205	-0.02%
2021/04/06	33	19.06	22.8	18.90	19.10	10.2	17,117	0.06%
2021/04/01	5	18.71	15	18.66	18.55	-10	17,121	-0.06%
2021/03/31	46	18.76	88.2	18.64	18.65	-42.2	17,081	-0.25%
2021/03/30	58	18.64	9	18.48	18.65	49	17,135	0.29%
2021/03/29	8.2	18.46	8	18.41	18.35	0.2	17,362	0.00%
2021/03/26	7.3	18.40	24	18.45	18.35	-16.7	17,325	-0.10%
2021/03/25	13	18.39	3	18.30	18.20	10	17,241	0.06%
2021/03/24	8	18.32	0	0.00	18.30	8	17,159	0.05%
2021/03/23	35	18.36	6	18.42	18.45	29	17,149	0.17%
2021/03/22	297	18.81	91.8	18.84	18.90	205.2	16,568	1.24%	大買/鉅額交易
2021/03/19	35	17.76	28	18.25	18.50	7	15,787	0.04%
2021/03/18	87	18.01	63	18.15	17.55	24	15,329	0.16%
2021/03/17	2	16.90	9	17.16	16.90	-7	14,517	-0.05%
2021/03/16	25	16.89	2	16.90	16.85	23	15,043	0.15%
2021/03/15	4	16.80	13	16.72	16.65	-9	15,376	-0.06%
2021/03/12	10	16.70	2	16.60	16.60	8	16,595	0.05%
2021/03/11	3	16.42	3	16.50	16.60	0	17,823	0.00%
2021/03/10	1	15.95	5	15.99	16.00	-4	18,883	-0.02%
2021/03/09	8	15.87	0	0.00	15.85	8	20,295	0.04%
2021/03/08	3	16.27	0	0.00	16.00	3	21,049	0.01%
2021/03/05	5	16.14	148	16.15	16.15	-143	21,536	-0.66%	大賣/鉅額交易
2021/03/04	6	16.63	1	16.60	16.55	5	22,386	0.02%
2021/03/03	0	0.00	12	16.77	17.10	-12	22,715	-0.05%
2021/03/02	20	17.71	8	17.77	17.00	12	22,914	0.05%
2021/02/26	1	17.20	3	17.15	17.15	-2	23,201	-0.01%
2021/02/25	145	17.28	0.8	17.00	17.00	144.2	25,293	0.57%	大買/鉅額交易
2021/02/24	5	17.20	19	17.48	16.80	-14	26,346	-0.05%
2021/02/23	7	16.90	16	17.00	17.20	-9	26,401	-0.03%
2021/02/22	1	17.00	41	17.04	17.00	-40	26,273	-0.15%
2021/02/19	4	16.83	4	16.98	17.00	0	26,200	0.00%
2021/02/18	24	16.78	12	16.96	16.85	12	26,146	0.05%
2021/02/17	18	16.78	5	16.46	16.70	13	26,024	0.05%
2021/02/05	2	15.58	1	15.55	15.50	1	25,771	0.00%
2021/02/04	3	15.77	0	0.00	15.70	3	25,743	0.01%
2021/02/03	21	15.80	12	15.97	15.80	9	25,738	0.03%
2021/02/02	0	0.00	0.3	16.10	16.20	-0.3	25,718	0.00%
2021/02/01	0	0.00	1	15.95	15.90	-1	25,574	0.00%
2021/01/29	6	16.01	18	15.97	15.50	-12	25,475	-0.05%
2021/01/28	12	15.95	19	16.06	16.05	-7	25,412	-0.03%
2021/01/27	60	16.76	53	16.55	16.50	7	25,422	0.03%
2021/01/26	12	16.53	12	16.43	16.45	0	25,447	0.00%
2021/01/25	5	17.12	78.8	17.02	16.95	-73.8	25,381	-0.29%
2021/01/22	76	17.32	32	17.26	17.30	44	25,339	0.17%
2021/01/21	197	16.90	249	17.15	16.75	-52	24,989	-0.21%	大買/大賣/
2021/01/20	359.5	17.53	288	16.84	16.60	71.5	24,558	0.29%	大買/大賣/
2021/01/19	102	17.91	99.1	18.14	18.40	2.9	23,282	0.01%	大買/
2021/01/18	8	16.46	1	16.55	16.75	7	22,232	0.03%
2021/01/15	29	17.02	33	16.73	16.30	-4	22,298	-0.02%
2021/01/14	20	16.95	14	16.90	16.85	6	22,326	0.03%
2021/01/13	12	17.09	20	17.02	16.80	-8	22,593	-0.04%
2021/01/12	22	16.92	2	16.98	16.45	20	22,486	0.09%
2021/01/11	11	16.89	20	17.07	17.20	-9	22,233	-0.04%
2021/01/08	6	16.63	4	16.68	16.60	2	22,116	0.01%
2021/01/07	3	16.35	1	16.70	16.50	2	22,150	0.01%
2021/01/06	45	16.88	6	17.28	16.40	39	22,402	0.17%
2021/01/05	59	16.98	56.5	16.77	17.00	2.5	22,362	0.01%
2021/01/04	6	16.52	2	16.38	16.70	4	23,348	0.02%
2020/12/31	9	17.03	46.6	17.09	17.00	-37.6	24,338	-0.15%
2020/12/30	20	17.78	1	17.55	17.50	19	24,317	0.08%
2020/12/29	11	17.78	88	18.25	17.60	-77	24,299	-0.32%
2020/12/28	58	17.92	16.6	17.78	18.15	41.4	24,212	0.17%
2020/12/25	64	17.53	16	17.45	17.30	48	24,012	0.20%
2020/12/24	8	17.51	15	17.42	17.25	-7	24,580	-0.03%
2020/12/23	28	17.74	13.4	17.70	17.55	14.6	24,708	0.06%
2020/12/22	26	17.91	4	18.10	17.10	22	24,496	0.09%
2020/12/21	1	17.35	0	0.00	17.95	1	24,469	0.00%
2020/12/18	19	18.28	3.6	17.99	17.80	15.4	24,663	0.06%
2020/12/17	1	18.20	4	18.16	18.30	-3	24,837	-0.01%
2020/12/16	3	17.93	41	18.06	18.10	-38	24,926	-0.15%
2020/12/15	0	0.00	17.7	17.32	17.20	-17.7	24,906	-0.07%
2020/12/14	14	17.93	6	17.70	17.90	8	24,946	0.03%
2020/12/11	26	17.18	50.1	17.24	17.35	-24.1	25,346	-0.10%
2020/12/10	12.1	17.77	12	18.03	17.60	0.1	25,770	0.00%
2020/12/09	11.3	19.48	45	19.49	19.50	-33.7	26,092	-0.13%
2020/12/08	206	20.00	187	20.01	20.80	19	25,833	0.07%	大買/大賣/
2020/12/07	155	20.12	195.1	20.31	20.65	-40.1	24,665	-0.16%	大買/大賣/
2020/12/04	113	17.88	83.4	18.01	18.80	29.6	23,431	0.13%	大買/
2020/12/03	202.4	16.64	186.9	16.70	17.10	15.5	22,291	0.07%	大買/大賣/
2020/12/02	22.1	15.62	67.1	15.46	16.00	-45.1	21,137	-0.21%
2020/12/01	8	14.77	78.9	14.78	14.95	-70.9	20,557	-0.35%
2020/11/30	86	14.55	105.9	14.63	14.60	-19.9	20,137	-0.10%	大賣/
2020/11/27	56	13.60	32	13.76	13.85	24	19,216	0.12%
2020/11/26	36	13.14	92	13.30	13.55	-56	18,917	-0.30%
2020/11/25	43	13.38	53	13.40	13.45	-10	18,602	-0.05%
2020/11/24	220	13.44	139	13.47	13.25	81	18,030	0.45%	大買/大賣/
2020/11/23	33	12.71	89.3	12.84	12.90	-56.3	15,856	-0.36%
2020/11/20	10	11.60	11.1	11.65	11.75	-1.1	14,750	-0.01%
2020/11/18	3	11.30	5	11.25	11.30	-2	14,639	-0.01%
2020/11/17	12	11.19	11	11.20	11.15	1	14,669	0.01%
2020/11/16	12	11.26	14.9	11.23	11.10	-2.9	15,115	-0.02%
2020/11/13	3	11.15	1.3	11.18	11.20	1.7	15,210	0.01%
2020/11/12	0	0.00	1	11.20	11.15	-1	15,547	-0.01%
2020/11/11	5	11.15	0	0.00	11.15	5	15,895	0.03%
2020/11/10	9	11.23	8	11.20	11.20	1	15,948	0.01%
2020/11/09	0	0.00	1	11.35	11.40	-1	15,935	-0.01%
2020/11/06	1	11.30	0	0.00	11.10	1	15,924	0.01%
2020/11/05	5	11.40	6	11.30	11.30	-1	16,133	-0.01%
2020/11/04	3	11.35	2	11.50	11.45	1	16,157	0.01%
2020/11/03	4	11.25	1	11.40	11.30	3	16,227	0.02%
2020/11/02	3	11.03	0.1	11.10	11.10	2.9	16,317	0.02%
2020/10/30	31	11.42	4	11.28	11.20	27	16,393	0.16%
2020/10/29	12	11.67	0.1	11.85	11.70	11.9	16,375	0.07%
2020/10/28	18.2	12.01	3	11.85	11.85	15.2	16,457	0.09%
2020/10/27	5	12.10	5	12.15	12.30	0	16,375	0.00%
2020/10/26	10	12.39	9	12.50	12.30	1	16,397	0.01%
2020/10/23	17	12.46	5	12.60	12.40	12	16,383	0.07%
2020/10/22	28	12.52	4	12.36	12.80	24	17,709	0.14%
2020/10/21	22	12.52	33	12.43	12.45	-11	17,697	-0.06%
2020/10/19	0	0.00	15	12.29	12.25	-15	18,132	-0.08%
2020/10/16	0	0.00	4	12.15	12.20	-4	18,113	-0.02%
2020/10/15	7	12.44	3	12.40	12.45	4	18,149	0.02%
2020/10/14	11	12.75	18	12.72	12.60	-7	17,999	-0.04%
2020/10/13	9	12.46	76	12.45	12.45	-67	17,783	-0.38%
2020/10/12	89	12.90	84	13.05	12.85	5	17,691	0.03%
2020/10/08	122	12.35	136	12.54	12.80	-14	16,660	-0.08%	大買/大賣/
2020/10/07	0	0.00	2	11.65	11.65	-2	15,596	-0.01%
2020/10/06	9	11.58	6	11.58	11.55	3	15,445	0.02%
2020/10/05	6	11.59	15	11.63	11.60	-9	15,510	-0.06%
2020/09/30	8	11.52	14	11.48	11.70	-6	15,428	-0.04%
2020/09/29	66	11.84	46	11.82	11.70	20	15,331	0.13%
2020/09/28	12	11.25	4	10.98	11.30	8	15,082	0.05%
2020/09/25	18	10.44	10	10.38	10.30	8	15,003	0.05%
2020/09/24	5	11.10	10	11.00	11.05	-5	15,028	-0.03%
2020/09/23	21	11.30	36	11.40	11.20	-15	15,112	-0.10%
2020/09/22	0	0.00	10	13.15	12.95	-10	14,912	-0.07%
2020/09/21	24	13.14	1	13.10	13.05	23	14,723	0.16%
2020/09/18	12	13.30	0	0.00	13.30	12	14,571	0.08%
2020/09/17	27	13.36	27	13.31	13.35	0	14,499	0.00%
2020/09/16	86	13.95	179	14.03	13.40	-93	14,458	-0.64%	大賣/
2020/09/15	35	13.75	83	14.00	13.60	-48	14,093	-0.34%
2020/09/14	54	13.52	87	13.45	13.95	-33	13,490	-0.24%
2020/09/11	0	0.00	31	12.70	12.70	-31	12,634	-0.25%
2020/09/10	1	12.70	2	12.70	12.60	-1	12,501	-0.01%
2020/09/09	3	12.37	13	12.55	12.60	-10	12,495	-0.08%
2020/09/08	1	12.45	0	0.00	12.40	1	12,524	0.01%
2020/09/07	53	12.75	4	12.45	12.40	49	12,692	0.39%
2020/09/04	11	12.00	1	12.10	12.30	10	12,518	0.08%
2020/09/03	2	12.50	6	12.58	12.70	-4	12,598	-0.03%
2020/09/02	12	12.44	2	12.35	12.35	10	12,540	0.08%
2020/09/01	0	0.00	1	12.45	12.40	-1	12,791	-0.01%
2020/08/31	1	12.50	0	0.00	12.40	1	12,804	0.01%
2020/08/28	0	0.00	10.4	12.40	12.35	-10.4	12,926	-0.08%
2020/08/27	2	12.55	1	12.60	12.45	1	12,958	0.01%
2020/08/26	4	12.45	3	12.50	12.45	1	13,041	0.01%
2020/08/25	9	12.30	0	0.00	12.40	9	13,082	0.07%
2020/08/24	0	0.00	1	12.30	12.30	-1	13,164	-0.01%
2020/08/21	10	12.28	5	12.20	12.35	5	13,315	0.04%
2020/08/20	30	12.06	1	12.85	11.95	29	13,678	0.21%
2020/08/19	40	13.28	7	13.25	13.15	33	13,485	0.24%
2020/08/18	19	13.96	60	13.78	13.60	-41	13,783	-0.30%
2020/08/17	36	13.33	35	13.52	13.50	1	14,643	0.01%
2020/08/14	0	0.00	1	12.75	12.85	-1	15,164	-0.01%
2020/08/13	15	12.74	0	0.00	12.55	15	15,327	0.10%
2020/08/12	55	12.65	3	12.70	12.55	52	15,439	0.34%
2020/08/11	28	13.03	31	13.01	12.85	-3	15,645	-0.02%
2020/08/10	2	12.75	9	12.75	12.70	-7	15,571	-0.04%
2020/08/07	10	12.79	13	12.82	12.70	-3	15,607	-0.02%
2020/08/06	3	12.80	4	12.84	12.80	-1	15,558	-0.01%
2020/08/04	13	12.98	1	12.95	12.70	12	15,967	0.08%
2020/08/03	22	12.93	38	12.75	12.70	-16	15,886	-0.10%
2020/07/31	4	12.45	0	0.00	12.45	4	15,792	0.03%
2020/07/30	26	12.33	8	12.35	12.45	18	15,953	0.11%
2020/07/29	41	12.15	11	12.16	12.25	30	16,109	0.19%
2020/07/28	19	12.48	46	12.99	12.30	-27	16,093	-0.17%
2020/07/27	7	12.26	14	12.28	12.10	-7	14,859	-0.05%
2020/07/24	10	12.24	7	11.97	11.90	3	14,983	0.02%
2020/07/23	36	12.40	53	12.57	12.45	-17	15,158	-0.11%
2020/07/22	2	11.90	32	11.90	11.85	-30	14,855	-0.20%
2020/07/21	40	11.76	0	0.00	11.85	40	15,361	0.26%
2020/07/20	5	11.54	12	11.40	11.40	-7	15,784	-0.04%
2020/07/17	6	11.50	5	11.61	11.65	1	16,118	0.01%
2020/07/16	8	11.81	2	12.00	12.05	6	16,755	0.04%
2020/07/15	5	11.70	0	0.00	11.70	5	16,935	0.03%
2020/07/14	0	0.00	2	12.15	12.00	-2	17,270	-0.01%
2020/07/13	0	0.00	5.2	12.34	12.15	-5.2	17,607	-0.03%
2020/07/10	16	12.44	31	12.30	12.20	-15	17,621	-0.09%
2020/07/09	7	13.03	1	13.05	12.90	6	17,619	0.03%
2020/07/08	2	13.00	15	13.03	13.05	-13	17,545	-0.07%
2020/07/07	6	13.40	37	12.93	12.95	-31	17,497	-0.18%
2020/07/06	16	13.20	6	13.32	13.35	10	17,123	0.06%
2020/07/03	8	13.03	5	13.01	13.00	3	16,896	0.02%
2020/07/02	24	12.64	8	12.70	12.70	16	16,861	0.09%
2020/07/01	7	12.51	40	12.45	12.50	-33	16,738	-0.20%
2020/06/30	4	12.33	2	12.58	12.25	2	16,677	0.01%
2020/06/29	0	0.00	3	12.15	12.15	-3	16,648	-0.02%
2020/06/24	0	0.00	1	12.45	12.35	-1	16,639	-0.01%
2020/06/23	1	12.45	38	12.36	12.55	-37	16,686	-0.22%
2020/06/22	18	12.58	4	12.60	12.35	14	16,671	0.08%
2020/06/19	15	12.00	1	12.10	12.30	14	16,686	0.08%
2020/06/18	3	12.05	0	0.00	12.00	3	16,792	0.02%
2020/06/17	36	12.04	6	12.00	12.00	30	16,781	0.18%
2020/06/16	20	12.05	2	12.15	11.95	18	16,721	0.11%
2020/06/15	7	12.21	2	12.05	11.85	5	16,769	0.03%
2020/06/12	13	11.73	14	11.93	12.05	-1	16,667	-0.01%
2020/06/11	2	12.00	8	11.71	11.65	-6	16,465	-0.04%
2020/06/10	33	11.83	101	11.85	11.75	-68	16,346	-0.42%	大賣/
2020/06/09	47.2	12.75	5	12.77	12.70	42.2	16,044	0.26%
2020/06/08	37	12.98	2	13.13	12.90	35	16,000	0.22%
2020/06/05	14	12.58	5	12.64	12.65	9	15,713	0.06%
2020/06/04	1	12.70	0	0.00	12.55	1	15,571	0.01%
2020/06/03	2	12.45	11	12.54	12.45	-9	15,464	-0.06%
2020/06/02	1	12.70	1.1	12.59	12.45	-0.1	15,391	0.00%
2020/06/01	1	12.45	2	12.40	12.45	-1	15,419	-0.01%
2020/05/29	11	12.45	1	12.45	12.45	10	15,353	0.07%
2020/05/28	23	12.42	22	12.27	12.20	1	15,195	0.01%
2020/05/27	22	12.48	16	12.83	12.30	6	14,948	0.04%
2020/05/26	41	13.30	16	13.27	13.30	25	14,452	0.17%
2020/05/25	31	13.83	32	13.74	13.55	-1	14,151	-0.01%
2020/05/22	72	13.89	135	13.92	13.90	-63	13,764	-0.46%	大賣/
2020/05/21	63	12.86	73.2	12.73	13.20	-10.2	12,518	-0.08%
2020/05/20	17	11.88	29	12.15	12.00	-12	11,598	-0.10%
2020/05/19	14	12.08	2	11.95	11.90	12	11,337	0.11%
2020/05/18	41	12.05	53	12.12	11.95	-12	11,161	-0.11%
2020/05/15	3	11.75	10	11.70	11.75	-7	10,866	-0.06%
2020/05/14	25	11.54	9	11.55	11.55	16	10,661	0.15%
2020/05/13	20	11.67	6	11.68	11.80	14	10,538	0.13%
2020/05/12	19	11.77	17	11.77	11.60	2	10,400	0.02%
2020/05/11	82	12.38	50.6	12.11	11.95	31.4	10,201	0.31%
2020/05/08	2	11.75	22	11.60	11.60	-20	9,648	-0.21%
2020/05/06	7	11.72	3	11.47	11.55	4	9,440	0.04%
2020/05/05	7	11.68	1	11.85	11.55	6	9,290	0.06%
2020/05/04	4	11.60	2	11.43	11.75	2	9,010	0.02%
2020/04/30	0	0.00	5.7	11.60	11.55	-5.7	8,845	-0.06%
2020/04/29	13	11.66	118	11.55	11.45	-105	8,535	-1.23%	大賣/鉅額交易
2020/04/28	25	11.90	81	11.85	11.70	-56	8,227	-0.68%
2020/04/27	21	11.85	20	11.84	11.80	1	7,914	0.01%
2020/04/24	143	11.93	37	11.91	11.70	106	7,612	1.39%	大買/鉅額交易
2020/04/23	100	11.14	86	11.22	11.70	14	7,064	0.20%
2020/04/22	6	10.80	19	10.77	10.85	-13	6,507	-0.20%
2020/04/21	63	11.06	198	10.84	11.10	-135	6,124	-2.20%	大賣/鉅額交易
2020/04/20	10.1	10.23	121	10.09	10.35	-110.9	5,379	-2.06%	大賣/鉅額交易
2020/04/17	133	10.18	35	10.19	9.89	98	5,121	1.91%	大買/
2020/04/16	106	9.44	13	9.55	9.79	93	4,686	1.98%	大買/
2020/04/15	3	8.86	2	8.91	8.90	1	4,198	0.02%
2020/04/14	9	8.92	14	8.90	8.90	-5	4,148	-0.12%
2020/04/13	20	8.75	20	8.68	8.68	0	4,029	0.00%
2020/04/10	0	0.00	72	8.48	8.50	-72	4,032	-1.79%
2020/04/09	22	8.60	0	0.00	8.59	22	4,060	0.54%
2020/04/08	4	8.52	0	0.00	8.65	4	4,089	0.10%
2020/04/07	2	8.76	13	8.60	8.46	-11	4,424	-0.25%
2020/04/06	0	0.00	2	8.23	8.24	-2	4,315	-0.05%
2020/04/01	0	0.00	10	8.06	8.15	-10	4,253	-0.24%
2020/03/31	0	0.00	12	8.11	8.02	-12	4,208	-0.29%
2020/03/30	0	0.00	22	8.08	8.08	-22	4,136	-0.53%
2020/03/27	21	8.04	12	8.13	7.98	9	4,087	0.22%
2020/03/26	4	8.12	2.1	8.18	8.20	1.9	4,081	0.05%
2020/03/25	26	8.17	35	8.45	8.03	-9	3,993	-0.23%
2020/03/24	30	7.95	18	8.13	8.16	12	3,796	0.32%
2020/03/23	13	7.33	7	7.44	7.44	6	3,618	0.17%
2020/03/19	5	5.40	13	5.84	6.16	-8	3,595	-0.22%
2020/03/18	10.8	5.75	0	0.00	5.60	10.8	3,453	0.31%
2020/03/17	6	5.72	3	5.94	5.80	3	3,449	0.09%
2020/03/16	0	0.00	2	6.53	6.06	-2	3,430	-0.06%
2020/03/13	2	6.24	0	0.00	6.45	2	3,457	0.06%
2020/03/12	0	0.00	3	7.16	6.88	-3	3,411	-0.09%
2020/03/11	0	0.00	10	7.62	7.46	-10	3,399	-0.29%
2020/03/10	20	7.58	23	7.52	7.71	-3	3,538	-0.08%
2020/03/09	23	7.69	40.8	8.02	7.66	-17.8	3,649	-0.49%
2020/03/06	2	7.82	2	7.88	7.98	0	3,580	0.00%
2020/03/05	108	8.04	10	8.10	7.97	98	3,557	2.75%	大買/
2020/03/02	0	0.00	1	7.51	7.35	-1	3,376	-0.03%
2020/02/27	1	7.43	0	0.00	7.44	1	3,375	0.03%
2020/02/25	0	0.00	1	7.90	7.74	-1	3,473	-0.03%
2020/02/20	1	8.02	3	8.00	7.92	-2	3,413	-0.06%
2020/02/19	0	0.00	1	7.83	7.87	-1	3,408	-0.03%
2020/02/18	1	7.80	1.9	7.82	7.80	-0.9	3,412	-0.03%
2020/02/17	1	7.70	0	0.00	7.67	1	3,413	0.03%
2020/02/14	0	0.00	1	7.82	7.77	-1	3,414	-0.03%
2020/02/13	1	7.76	0	0.00	7.77	1	3,424	0.03%
2020/02/12	3	7.88	0	0.00	7.91	3	3,421	0.09%
2020/02/04	2	7.33	3	7.18	7.30	-1	3,252	-0.03%
2020/02/03	3	7.10	0	0.00	7.11	3	3,238	0.09%
2020/01/30	2	7.63	14	7.62	7.36	-12	3,186	-0.38%
2020/01/20	3	8.19	0	0.00	8.16	3	3,113	0.10%
2020/01/17	0	0.00	3	8.26	8.25	-3	3,103	-0.10%
2020/01/16	1	8.17	0	0.00	8.22	1	3,171	0.03%
2020/01/15	2	8.20	0	0.00	8.18	2	3,160	0.06%
2020/01/14	4	8.26	0	0.00	8.23	4	3,137	0.13%
2020/01/13	0	0.00	2	8.24	8.22	-2	3,111	-0.06%
2020/01/10	2	8.17	0	0.00	8.20	2	3,133	0.06%
2020/01/09	2	8.22	11	8.22	8.18	-9	3,107	-0.29%
2020/01/08	11	8.07	0	0.00	8.10	11	3,112	0.35%
2020/01/07	2	8.25	0	0.00	8.22	2	3,091	0.06%
2020/01/06	7	8.45	10	8.39	8.36	-3	3,059	-0.10%
2020/01/03	4	8.86	2.1	8.81	8.65	1.9	2,999	0.06%
2020/01/02	0	0.00	10	9.06	9.03	-10	2,890	-0.35%
2019/12/31	13	9.18	8	9.11	9.13	5	2,791	0.18%
2019/12/30	0	0.00	10	8.75	8.73	-10	2,385	-0.42%
2019/12/27	1	8.50	1	8.45	8.46	0	2,259	0.00%
2019/12/26	0	0.00	2	8.50	8.44	-2	2,247	-0.09%
2019/12/25	0	0.00	1	8.51	8.47	-1	2,243	-0.04%
2019/12/24	0	0.00	0	8.47	8.51	0	2,251	0.00%
2019/12/23	10	8.63	0	0.00	8.59	10	2,375	0.42%
2019/12/10	10	8.36	4	8.35	8.33	6	2,085	0.29%
2019/12/05	2	8.39	30	8.38	8.35	-28	2,045	-1.37%
2019/12/04	0	0.00	64	8.33	8.39	-64	2,231	-2.87%
2019/12/02	4	8.15	0	0.00	8.11	4	2,111	0.19%
2019/11/27	2	8.12	2	8.24	8.20	0	2,123	0.00%
2019/11/26	0	0.00	2	8.12	8.08	-2	2,090	-0.10%
2019/11/25	32	8.23	5	8.26	8.12	27	2,077	1.30%
2019/11/22	11	8.03	0	0.00	8.01	11	1,967	0.56%
2019/11/21	1	7.96	0	0.00	7.95	1	1,942	0.05%
2019/11/20	1	7.97	0	0.00	8.02	1	1,942	0.05%
2019/11/19	1	8.02	0	0.00	8.00	1	1,949	0.05%
2019/11/18	1	8.00	0	0.00	7.98	1	1,947	0.05%
2019/11/15	0	0.00	1	7.92	7.90	-1	1,998	-0.05%
2019/11/14	41	7.91	1	7.90	7.93	40	2,034	1.97%
2019/11/13	0	0.00	1	7.91	7.92	-1	2,037	-0.05%
2019/11/11	5	8.04	0	0.00	8.01	5	2,032	0.25%
2019/11/06	3	8.20	1	8.23	8.20	2	2,011	0.10%
2019/11/05	1	8.36	49	8.35	8.19	-48	2,005	-2.39%
2019/11/04	2	8.27	0	0.00	8.19	2	1,946	0.10%
2019/10/31	1	8.18	10	8.13	8.13	-9	1,949	-0.46%
2019/10/30	10	8.25	0	0.00	8.25	10	1,950	0.51%
2019/10/29	15	8.33	8	8.28	8.22	7	1,970	0.36%
2019/10/28	12	8.24	0	0.00	8.25	12	1,970	0.61%
2019/10/24	16	8.41	19	8.52	8.31	-3	1,960	-0.15%
2019/10/22	7	8.30	0.9	8.22	8.27	6.1	1,947	0.31%
2019/10/21	2	8.32	0	0.00	8.28	2	1,966	0.10%
2019/10/18	0	0.00	24	8.44	8.31	-24	2,025	-1.19%
2019/10/17	0	0.00	2	8.31	8.31	-2	2,144	-0.09%
2019/10/16	0	0.00	4.7	8.32	8.34	-4.7	2,152	-0.22%
2019/10/15	4	8.30	4	8.30	8.21	0	2,130	0.00%
2019/10/14	4	8.33	0	0.00	8.16	4	2,115	0.19%
2019/10/01	0	0.00	3	8.14	8.12	-3	2,162	-0.14%
2019/09/27	6	8.30	1	8.17	8.13	5	2,165	0.23%
2019/09/26	29	8.55	47	8.65	8.37	-18	2,132	-0.84%
2019/09/25	0	0.00	10	8.31	8.26	-10	1,992	-0.50%
2019/09/24	0	0.00	3	8.40	8.42	-3	1,987	-0.15%
2019/09/11	0	0.00	1	8.25	8.25	-1	1,934	-0.05%
2019/09/10	7	8.13	0	0.00	8.16	7	1,922	0.36%
2019/09/09	25	8.26	0	0.00	8.23	25	1,891	1.32%
2019/09/06	3	8.47	7	8.33	8.41	-4	1,872	-0.21%
2019/09/05	10	8.12	2	8.20	8.08	8	1,527	0.52%
2019/09/04	9	8.10	0	0.00	8.12	9	1,520	0.59%
2019/09/03	0	0.00	1	8.20	8.04	-1	1,505	-0.07%
2019/09/02	10	8.02	0	0.00	8.05	10	1,489	0.67%
2019/08/30	11	8.01	0	0.00	8.00	11	1,487	0.74%
2019/08/29	0	0.00	2	7.86	7.88	-2	1,464	-0.14%
2019/08/28	0	0.00	2	7.84	7.84	-2	1,482	-0.13%
2019/08/23	33	8.08	0	0.00	8.05	33	1,485	2.22%
2019/08/22	31	8.10	0.4	8.04	8.06	30.6	1,480	2.07%
2019/08/21	0	0.00	0.2	8.12	8.15	-0.2	1,472	-0.01%
2019/08/20	0	0.00	63	8.32	8.15	-63	1,468	-4.29%
2019/08/19	2	7.87	1	7.91	8.16	1	1,437	0.07%
2019/08/16	1	7.80	0	0.00	7.83	1	1,403	0.07%
2019/08/14	0	0.00	2	7.98	7.84	-2	1,394	-0.14%
2019/08/08	2	7.99	0	0.00	7.95	2	1,428	0.14%
2019/08/07	0	0.00	1	7.92	7.85	-1	1,428	-0.07%
2019/08/05	1	8.05	2	8.14	7.91	-1	1,473	-0.07%
2019/08/02	1	8.16	0	0.00	8.14	1	1,482	0.07%
2019/08/01	1	8.35	0	0.00	8.29	1	1,502	0.07%
2019/07/31	0	0.00	5	8.32	8.37	-5	1,528	-0.33%
2019/07/30	0	0.00	5	8.37	8.35	-5	1,520	-0.33%
2019/07/29	0	0.00	20	8.45	8.50	-20	1,546	-1.29%
2019/07/25	10	8.70	0	8.55	8.58	10	1,591	0.63%
2019/07/24	10	8.50	0	0.00	8.55	10	1,586	0.63%
2019/07/23	10	8.38	0	0.00	8.38	10	1,575	0.63%
2019/07/19	11	8.56	22	8.61	8.57	-11	1,792	-0.61%
2019/07/12	5	8.34	6	8.26	8.28	-1	2,198	-0.05%
2019/07/11	3	8.22	0	0.00	8.22	3	2,222	0.13%
2019/07/02	3	8.18	0	0.00	8.21	3	2,555	0.12%
2019/06/28	40	8.17	0	0.00	8.12	40	2,785	1.44%
2019/06/14	0	0.00	5	8.01	8.02	-5	2,856	-0.18%
2019/06/06	5	8.04	0.2	7.95	7.95	4.8	2,961	0.16%
2019/06/03	0	0.00	4	7.93	8.00	-4	2,992	-0.13%
2019/05/29	0	0.00	1	7.95	7.98	-1	3,020	-0.03%
2019/05/28	0.1	7.98	0	0.00	7.98	0.1	3,028	0.00%
2019/05/22	7	7.84	0	0.00	7.81	7	3,048	0.23%
2019/05/20	2	7.63	0.3	7.63	7.63	1.7	3,071	0.06%
2019/05/17	5	7.84	0	0.00	7.75	5	3,070	0.16%
2019/05/13	0	0.00	6	8.02	7.98	-6	3,551	-0.17%
2019/05/10	0	0.00	12	8.29	8.16	-12	3,519	-0.34%
2019/05/09	0	0.00	15	8.44	8.35	-15	3,506	-0.43%
2019/05/08	0	0.00	15	8.59	8.55	-15	3,480	-0.43%
2019/05/07	0	0.00	2	8.74	8.68	-2	3,447	-0.06%
2019/05/06	0	0.00	23	8.66	8.66	-23	3,474	-0.66%
2019/05/03	2	8.85	10	8.86	8.94	-8	3,441	-0.23%
2019/04/26	30	9.14	8	9.10	9.04	22	3,441	0.64%
2019/04/25	3	9.35	24	9.50	9.31	-21	3,367	-0.62%
2019/04/24	56	9.35	2	9.18	9.12	54	3,153	1.71%
2019/04/23	41	9.46	34	9.35	9.28	7	3,076	0.23%
2019/04/22	4	9.14	0	0.00	9.20	4	2,828	0.14%
2019/04/19	10	9.05	0.5	9.17	9.18	9.5	2,760	0.34%
2019/04/18	0	0.00	5	8.78	8.68	-5	2,655	-0.19%
2019/04/16	0	0.00	5	8.87	8.77	-5	2,574	-0.19%
2019/04/15	4	8.77	0	0.00	8.75	4	2,591	0.15%
2019/04/11	3	8.93	3	8.86	8.78	0	2,573	0.00%
2019/04/10	10	8.80	0	0.00	8.83	10	2,581	0.39%
2019/04/09	1	9.05	2	8.85	8.85	-1	2,561	-0.04%
2019/04/08	143	8.95	141	9.03	8.90	2	2,534	0.08%	大買/大賣/
2019/04/03	26	8.67	2	8.56	8.73	24	2,414	0.99%
2019/04/02	2	8.15	2	8.09	8.14	0	2,255	0.00%
2019/03/29	40	8.06	2	8.09	8.03	38	2,192	1.73%
2019/03/28	2	8.17	0	0.00	8.07	2	2,183	0.09%
2019/03/27	2	8.19	70	8.17	8.14	-68	2,189	-3.11%
2019/03/25	0	0.00	3.1	8.12	8.17	-3.1	2,173	-0.14%
2019/03/22	0	0.00	6	8.30	8.30	-6	2,171	-0.28%
2019/03/21	0	0.00	3	8.47	8.39	-3	2,141	-0.14%
2019/03/19	3	8.59	3	8.56	8.54	0	2,184	0.00%
2019/03/18	5	8.35	5	8.45	8.47	0	2,187	0.00%
2019/03/15	10	8.55	0	8.31	8.31	10	2,199	0.45%
2019/03/14	5	8.64	0	0.00	8.57	5	2,202	0.23%
2019/03/13	7	8.66	0	0.00	8.61	7	2,245	0.31%
2019/03/12	2	8.77	2	8.85	8.72	0	2,399	0.00%
2019/03/11	2	8.75	0	0.00	8.70	2	2,387	0.08%
2019/03/08	0	0.00	4	8.75	8.75	-4	2,408	-0.17%
2019/03/07	2	8.97	2	8.96	8.84	0	2,446	0.00%
2019/03/06	0	0.00	9	8.95	8.93	-9	2,451	-0.37%
2019/03/05	10	8.85	0	0.00	8.83	10	2,476	0.40%
2019/03/04	5	8.87	0	0.00	8.86	5	2,486	0.20%
2019/02/27	2	8.90	15	8.86	8.86	-13	2,519	-0.52%
2019/02/26	7	9.03	2	8.91	8.91	5	2,539	0.20%
2019/02/25	2	9.02	0	0.00	9.01	2	2,581	0.08%
2019/02/22	1	8.90	0	0.00	8.89	1	2,574	0.04%
2019/02/21	0	0.00	0.6	8.91	8.91	-0.6	2,588	-0.02%
2019/02/20	2	9.00	0	0.00	8.99	2	2,586	0.08%
2019/02/15	5	8.90	0	0.00	8.88	5	2,702	0.18%
2019/02/14	4	9.03	7	8.93	8.98	-3	2,707	-0.11%
2019/02/13	11	9.09	7	9.17	8.99	4	2,722	0.15%
2019/02/12	0	0.00	7	8.96	8.96	-7	2,300	-0.30%
2019/01/23	0	0.00	1	9.06	9.01	-1	2,459	-0.04%
2019/01/22	1	9.20	2	9.19	9.03	-1	2,476	-0.04%
2019/01/21	32	9.11	2	9.19	9.00	30	2,467	1.22%
2019/01/17	10	8.91	0	0.00	8.90	10	2,529	0.40%
2019/01/16	2	9.02	0	0.00	9.00	2	2,550	0.08%
2019/01/11	5	8.90	0	0.00	8.90	5	2,626	0.19%
2019/01/10	5	9.20	0	0.00	9.13	5	2,582	0.19%
2019/01/03	5	9.26	0	0.00	9.20	5	2,662	0.19%
2018/12/28	0	0.00	1	9.36	9.36	-1	2,691	-0.04%
2018/12/27	5	9.37	4	9.40	9.30	1	2,724	0.04%
2018/12/26	0	0.00	7	9.31	9.30	-7	2,697	-0.26%
2018/12/25	0	0.00	2	9.09	9.10	-2	2,670	-0.07%
2018/12/24	5	8.93	5	8.92	8.90	0	2,688	0.00%
2018/12/20	8	8.88	0	0.00	8.79	8	2,768	0.29%
2018/12/19	7	9.05	1	9.04	9.02	6	2,836	0.21%
2018/12/18	0	0.00	1	9.00	9.09	-1	2,887	-0.03%
2018/12/17	2	9.14	20	9.07	9.07	-18	2,880	-0.62%
2018/12/14	4	9.15	5	9.19	9.24	-1	2,882	-0.03%
2018/12/13	10	9.41	0	0.00	9.39	10	2,880	0.35%
2018/12/10	2	9.02	0	0.00	9.03	2	2,865	0.07%
2018/12/06	0	0.00	10	9.04	9.06	-10	2,829	-0.35%
2018/12/05	0	0.00	7	9.50	9.51	-7	2,796	-0.25%
2018/12/04	1	9.30	11	9.17	9.20	-10	2,686	-0.37%
2018/12/03	1	9.21	5	9.20	9.16	-4	2,735	-0.15%
2018/11/29	0	0.00	5	9.15	9.14	-5	2,685	-0.19%
2018/11/28	0	0.00	10	9.09	9.02	-10	2,681	-0.37%
2018/11/27	0	0.00	1	8.99	8.99	-1	2,667	-0.04%
2018/11/22	0	0.00	1	8.89	8.67	-1	2,667	-0.04%
2018/11/20	5	8.50	10	8.48	8.49	-5	2,723	-0.18%
2018/11/19	20	8.64	4	8.60	8.65	16	2,738	0.58%
2018/11/16	14	8.78	0	0.00	8.57	14	2,843	0.49%
2018/11/15	12	8.48	1	8.65	8.72	11	2,856	0.39%
2018/11/14	2	8.42	0	0.00	8.30	2	2,860	0.07%
2018/11/13	20	8.10	40	8.13	8.32	-20	2,898	-0.69%
2018/11/12	0	0.00	9	8.28	8.29	-9	2,949	-0.31%
2018/11/06	0	0.00	0.8	7.43	7.48	-0.8	3,159	-0.03%
2018/11/05	0	0.00	4	7.45	7.42	-4	3,228	-0.12%
2018/11/02	10	7.78	0	0.00	7.74	10	3,324	0.30%
2018/11/01	5	7.79	30	7.58	7.77	-25	3,397	-0.74%
2018/10/26	23	7.10	10	7.20	6.90	13	3,630	0.36%
2018/10/25	6	7.44	20	7.50	7.12	-14	3,613	-0.39%
2018/10/24	2	8.00	20	8.01	7.89	-18	3,580	-0.50%
2018/10/23	5	8.03	3	8.18	7.95	2	3,702	0.05%
2018/10/22	0	0.00	1	8.26	8.12	-1	3,734	-0.03%
2018/10/18	4	8.24	0	0.00	8.19	4	3,849	0.10%
2018/10/17	0	0.00	2	8.28	8.17	-2	4,043	-0.05%
2018/10/16	29	8.24	0	0.00	8.13	29	4,233	0.68%
2018/10/11	13	8.16	0	0.00	8.14	13	5,852	0.22%
2018/10/09	4	9.06	0	0.00	9.04	4	5,846	0.07%
2018/10/08	3	9.22	1	9.30	9.23	2	5,853	0.03%
2018/10/05	6	9.36	0	0.00	9.35	6	5,874	0.10%
2018/09/25	1	9.63	0.9	9.88	9.90	0.1	6,787	0.00%
2018/09/21	0	0.00	1	9.46	9.48	-1	7,281	-0.01%
2018/09/20	1	9.53	0	0.00	9.35	1	7,677	0.01%
2018/09/18	0	0.00	0	9.26	9.32	0	7,901	0.00%
2018/09/11	10	9.35	0	0.00	9.52	10	9,697	0.10%
2018/09/10	25	9.14	2	9.14	9.15	23	9,924	0.23%
2018/09/07	1	9.93	0	0.00	9.61	1	10,225	0.01%
2018/09/04	0	0.00	3	10.25	10.30	-3	12,087	-0.02%
2018/08/31	10	10.45	5	10.50	10.55	5	13,900	0.04%
2018/08/28	0	0.00	2	10.55	10.60	-2	16,376	-0.01%
2018/08/27	80	10.40	0	0.00	10.50	80	16,465	0.49%
2018/08/24	1	10.25	3	10.20	10.20	-2	17,054	-0.01%
2018/08/23	10	10.39	85	10.41	10.30	-75	17,378	-0.43%
2018/08/22	4	10.30	10	10.35	10.30	-6	17,500	-0.03%
2018/08/21	6	10.23	0	0.00	10.10	6	17,614	0.03%
2018/08/17	2	9.99	1	10.15	9.99	1	17,501	0.01%
2018/08/16	0	0.00	10	10.25	10.20	-10	17,432	-0.06%
2018/08/15	37	10.18	1	10.20	10.00	36	17,400	0.21%
2018/08/14	5	10.51	7	10.46	10.40	-2	17,369	-0.01%
2018/08/13	11	10.47	2	10.25	10.30	9	17,346	0.05%
2018/08/10	12	11.05	0	0.00	11.05	12	17,232	0.07%
2018/08/09	49	11.45	3	11.65	11.25	46	17,162	0.27%
2018/08/08	4	12.06	5	11.80	11.75	-1	17,058	-0.01%
2018/08/07	0.1	11.65	0	0.00	11.65	0.1	16,960	0.00%
2018/08/06	4	11.80	2	11.85	11.70	2	16,955	0.01%
2018/08/03	22	11.88	43	11.89	11.95	-21	16,923	-0.12%
2018/08/02	12	11.65	5	11.77	11.50	7	16,835	0.04%
2018/08/01	7	12.25	2	12.20	12.25	5	16,735	0.03%
2018/07/31	10	12.20	1	12.30	12.15	9	16,709	0.05%
2018/07/30	11	12.14	6	12.22	12.15	5	16,774	0.03%
2018/07/27	18	12.48	9	12.40	12.40	9	16,647	0.05%
2018/07/26	20	12.49	8	12.69	12.45	12	16,608	0.07%
2018/07/25	13	12.83	9	12.78	12.85	4	16,582	0.02%
2018/07/24	18	12.62	16.2	12.83	13.05	1.8	16,509	0.01%
2018/07/23	9	12.65	13	12.63	12.45	-4	16,330	-0.02%
2018/07/20	142	13.60	93	13.68	13.10	49	16,155	0.30%	大買/
2018/07/19	138	12.55	173	12.67	13.00	-35	15,369	-0.23%	大買/大賣/
2018/07/18	5	11.35	15	11.77	12.00	-10	14,633	-0.07%
2018/07/17	7	11.35	1.8	11.28	11.30	5.2	14,501	0.04%
2018/07/16	4	11.55	1	11.45	11.45	3	14,463	0.02%
2018/07/13	0	0.00	3	11.55	11.40	-3	14,436	-0.02%
2018/07/11	11	11.19	1	11.15	11.15	10	14,366	0.07%
2018/07/10	32	11.38	21	11.49	11.45	11	14,312	0.08%
2018/07/09	10	11.00	0	0.00	11.10	10	14,157	0.07%
2018/07/06	25	11.49	2	11.70	11.20	23	14,090	0.16%
2018/07/05	24	11.66	11	11.91	11.50	13	14,044	0.09%
2018/07/04	10	11.80	10	11.85	11.85	0	13,906	0.00%
2018/07/03	22	11.96	10	12.25	11.90	12	13,729	0.09%
2018/07/02	161	12.82	121	13.04	12.70	40	13,515	0.30%	大買/大賣/
2018/06/29	11	12.70	23	12.65	12.80	-12	12,993	-0.09%
2018/06/28	2	11.60	11	11.81	11.65	-9	12,610	-0.07%
2018/06/26	75	12.08	3	12.07	12.00	72	12,418	0.58%
2018/06/25	63	12.22	3	12.52	11.90	60	12,183	0.49%
2018/06/22	5	13.34	5	13.39	12.90	0	11,922	0.00%
2018/06/21	4	13.45	132.1	13.43	13.15	-128.1	11,578	-1.11%	大賣/鉅額交易
2018/06/20	13	13.29	9	13.62	13.50	4	11,318	0.04%
2018/06/19	3	13.40	2.2	13.54	13.45	0.8	10,836	0.01%
2018/06/15	4	13.59	3	13.45	13.85	1	10,719	0.01%
2018/06/14	12	13.67	12	13.92	13.55	0	10,476	0.00%
2018/06/13	133	14.81	157	14.58	14.50	-24	9,958	-0.24%	大買/大賣/
2018/06/12	108	14.26	128	14.38	13.90	-20	9,156	-0.22%	大買/大賣/
2018/06/11	54	13.84	40	14.09	13.90	14	8,799	0.16%
2018/06/08	56	13.70	198	13.88	13.60	-142	8,242	-1.72%	大賣/鉅額交易
2018/06/07	238	12.93	118.1	12.86	13.30	119.9	7,087	1.69%	大買/大賣/鉅額交易
2018/06/06	60	11.56	118.1	11.60	12.10	-58.1	6,550	-0.89%	大賣/
2018/06/05	22	11.42	16.8	11.22	11.00	5.2	5,375	0.10%
2018/06/04	42	10.53	1	10.55	10.65	41	5,547	0.74%
2018/06/01	43	11.13	149	11.22	10.65	-106	6,029	-1.76%	大賣/鉅額交易
2018/05/31	21	10.25	26	10.37	10.55	-5	5,436	-0.09%
2018/05/30	33	10.06	40	9.68	9.94	-7	5,182	-0.14%
2018/05/29	0	0.00	1	9.44	9.63	-1	5,035	-0.02%
2018/05/28	0	0.00	5	9.27	9.25	-5	5,022	-0.10%
2018/05/25	7	9.34	1	9.37	9.22	6	5,059	0.12%
2018/05/24	0	0.00	5	9.16	9.29	-5	5,217	-0.10%
2018/05/23	1	9.17	44	9.32	9.17	-43	5,338	-0.81%
2018/05/22	43	9.34	5	9.26	9.33	38	5,404	0.70%
2018/05/18	0	8.94	0	0.00	8.99	0	5,436	0.00%
2018/05/16	0	0.00	0.9	8.91	8.96	-0.9	5,523	-0.02%
2018/05/14	5	9.03	1	9.06	8.93	4	5,765	0.07%
2018/05/11	3	9.02	0	0.00	8.94	3	5,796	0.05%
2018/05/10	2	8.91	23	8.82	8.81	-21	5,878	-0.36%
2018/05/09	10	8.80	0	0.00	8.81	10	6,151	0.16%
2018/05/07	1	9.03	0	0.00	8.86	1	7,109	0.01%
2018/05/03	0	0.00	2	8.68	8.79	-2	8,315	-0.02%
2018/05/02	2	8.91	8	8.84	8.85	-6	8,500	-0.07%
2018/04/24	5	8.55	0	0.00	8.41	5	8,593	0.06%
2018/04/20	0.2	8.75	0	0.00	8.80	0.2	8,620	0.00%
2018/04/19	10	8.91	10	8.92	8.89	0	8,629	0.00%
2018/04/17	3	9.01	0	0.00	8.79	3	8,677	0.03%
2018/04/16	112	9.14	2	9.11	9.09	110	8,647	1.27%	大買/鉅額交易
2018/04/13	3	9.20	0	0.00	9.15	3	8,663	0.03%
2018/04/11	71	9.43	145	9.48	9.31	-74	8,965	-0.83%	大賣/
2018/04/10	1	9.28	0	0.00	9.20	1	8,888	0.01%
2018/04/09	1	9.46	6	9.38	9.30	-5	8,911	-0.06%
2018/03/30	6	9.84	20	9.82	9.75	-14	8,842	-0.16%
2018/03/29	1	9.88	0	0.00	9.83	1	8,845	0.01%
2018/03/28	0	0.00	2	9.82	9.79	-2	8,847	-0.02%
2018/03/27	0	0.00	0	9.81	9.85	0	8,845	0.00%
2018/03/23	97	9.60	0	0.00	9.50	97	8,849	1.10%
2018/03/22	2	10.00	0	0.00	9.86	2	8,901	0.02%
2018/03/21	16	10.11	83	10.22	10.00	-67	8,875	-0.75%
2018/03/20	11	9.97	17	9.98	9.90	-6	8,769	-0.07%
2018/03/19	2	10.05	35	10.05	10.05	-33	8,718	-0.38%
2018/03/15	18	10.35	9	10.31	10.20	9	8,653	0.10%
2018/03/14	0	0.00	152	10.10	10.15	-152	8,497	-1.79%	大賣/鉅額交易
2018/03/13	225.4	10.24	32	10.26	10.15	193.4	8,474	2.28%	大買/鉅額交易
2018/03/12	40	10.34	328	10.27	10.30	-288	8,410	-3.42%	大賣/鉅額交易
2018/03/09	10	9.89	31	9.96	9.92	-21	8,149	-0.26%
2018/03/08	565	10.16	494.8	10.35	10.05	70.2	8,080	0.87%	大買/大賣/
2018/03/07	26	10.01	44	9.79	10.15	-18	7,635	-0.24%
2018/03/05	0	0.00	21	9.48	9.31	-21	7,890	-0.27%
2018/03/02	65	9.34	5	9.42	9.40	60	7,816	0.77%
2018/03/01	21	9.06	2	9.48	9.55	19	7,760	0.24%
2018/02/27	0	0.00	32	9.16	9.08	-32	7,820	-0.41%
2018/02/26	110	9.21	150	9.32	9.12	-40	7,850	-0.51%	大買/大賣/
2018/02/23	10	9.20	0	0.00	9.21	10	7,688	0.13%
2018/02/22	1	8.62	1	8.96	8.97	0	7,626	0.00%
2018/02/21	0	0.00	1	8.35	8.52	-1	7,640	-0.01%
2018/02/12	0	0.00	1	8.21	8.21	-1	7,613	-0.01%
2018/02/09	0	0.00	40	8.05	8.30	-40	7,568	-0.53%
2018/02/08	2	8.47	3	8.47	8.45	-1	7,520	-0.01%
2018/02/07	2	8.76	2.1	8.70	8.64	-0.1	7,487	0.00%
2018/02/06	0	0.00	7	9.02	8.51	-7	7,579	-0.09%
2018/02/05	20	9.17	1	9.31	9.31	19	7,563	0.25%
2018/02/02	1	9.90	2.5	9.71	9.61	-1.5	7,551	-0.02%
2018/02/01	34	10.16	63	9.85	9.85	-29	7,617	-0.38%
2018/01/31	90	10.21	8	10.14	10.10	82	7,394	1.11%
2018/01/30	305	10.63	175.7	10.83	10.40	129.3	7,169	1.80%	大買/大賣/鉅額交易
2018/01/29	45	10.66	185	10.85	11.05	-140	6,499	-2.15%	大賣/鉅額交易
2018/01/26	0	0.00	22	9.79	10.05	-22	5,812	-0.38%
2018/01/25	8	9.46	31.2	9.50	9.27	-23.2	5,358	-0.43%
2018/01/24	30	9.40	5	9.38	9.36	25	5,212	0.48%
2018/01/19	5	9.19	0	0.00	9.20	5	5,415	0.09%
2018/01/18	10	9.42	0	0.00	9.28	10	5,457	0.18%
2018/01/17	20	9.26	0	0.00	9.33	20	5,504	0.36%
2018/01/16	0	0.00	20	9.40	9.20	-20	5,602	-0.36%
2018/01/05	10	9.37	6	9.36	9.36	4	7,690	0.05%