矽統 (2363)-凱基-台南券商分點個股進出

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-台南券商分點個股進出

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-台南券商分點個股進出
凱基-台南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	24	71.08	13.4	70.70	72.60	10.6	29,657	0.04%
2024/04/24	43	66.87	23.3	68.64	70.00	19.7	29,439	0.07%
2024/04/23	7	64.00	43.3	62.34	64.50	-36.3	29,290	-0.12%
2024/04/22	7.4	63.37	15.5	62.39	63.20	-8.2	29,103	-0.03%
2024/04/19	25	64.75	13	66.98	68.20	12	28,760	0.04%
2024/04/18	29.6	71.15	10.7	71.29	69.20	18.9	28,176	0.07%
2024/04/17	10.5	67.27	17.1	67.99	68.90	-6.6	27,846	-0.02%
2024/04/16	8.1	61.60	5	61.84	63.00	3.1	27,594	0.01%
2024/04/15	23	60.48	20	61.80	62.00	3	27,808	0.01%
2024/04/12	152.6	61.43	181.7	62.01	61.40	-29.1	27,415	-0.11%	大買/大賣/
2024/04/11	74	55.23	104.1	57.40	58.50	-30.1	22,059	-0.14%	大賣/
2024/04/10	184.1	52.05	189.4	52.53	53.20	-5.2	19,819	-0.03%	大買/大賣/
2024/04/09	53	49.67	123.3	50.08	50.60	-70.3	17,036	-0.41%	大賣/
2024/04/08	0	0.00	18.2	46.05	46.05	-18.2	14,346	-0.13%
2024/04/03	0	0.00	30	41.90	41.90	-30	14,281	-0.21%
2024/04/02	9	38.24	0	0.00	38.10	9	14,273	0.06%
2024/04/01	11	38.05	1	38.25	38.50	10	14,494	0.07%
2024/03/29	4	37.61	1	38.00	37.85	3	14,588	0.02%
2024/03/28	5.3	37.77	0	0.00	37.50	5.3	14,715	0.04%
2024/03/27	1.1	38.17	5	38.55	38.15	-3.9	14,831	-0.03%
2024/03/26	6	39.09	1	38.75	38.75	5	15,002	0.03%
2024/03/25	7	40.01	2.3	39.78	39.65	4.7	15,320	0.03%
2024/03/22	4.3	40.07	4	40.18	40.20	0.3	15,669	0.00%
2024/03/21	20	39.31	16	39.20	39.60	4	16,151	0.02%
2024/03/20	8	39.14	10	38.78	38.60	-2	19,825	-0.01%
2024/03/19	1	39.05	0	0.00	39.00	1	22,951	0.00%
2024/03/18	0.2	39.15	1	38.60	39.35	-0.8	23,371	0.00%
2024/03/15	10	39.30	8.4	39.00	39.00	1.7	23,636	0.01%
2024/03/14	17.2	39.97	1	39.40	39.45	16.2	23,890	0.07%
2024/03/13	3	41.32	20	40.85	40.55	-17	24,017	-0.07%
2024/03/12	3	41.08	3	41.03	41.50	0	24,233	0.00%
2024/03/11	6.1	40.73	7	40.71	40.70	-0.9	24,409	0.00%
2024/03/08	24.2	41.16	18	40.94	40.65	6.2	24,725	0.03%
2024/03/07	16.1	42.23	27.2	41.85	41.65	-11.1	25,018	-0.04%
2024/03/06	1	43.00	1	43.00	43.00	0	25,327	0.00%
2024/03/05	17	43.52	21	43.52	43.60	-4	25,794	-0.02%
2024/03/04	8	43.89	12	44.65	43.35	-4	26,196	-0.02%
2024/03/01	31	43.78	21.1	44.40	43.60	9.9	26,463	0.04%
2024/02/29	16.2	43.19	43.6	43.09	43.05	-27.4	26,553	-0.10%
2024/02/27	43.6	46.12	51.5	46.25	43.80	-7.9	26,962	-0.03%
2024/02/26	52	45.62	40.3	45.44	45.85	11.8	26,527	0.04%
2024/02/23	6.1	43.48	7.3	43.16	42.70	-1.2	27,032	0.00%
2024/02/22	17	44.23	2	44.35	44.00	15	27,709	0.05%
2024/02/21	7	44.14	2	44.10	44.00	5	28,781	0.02%
2024/02/20	12.1	44.56	17	43.67	43.50	-4.9	29,589	-0.02%
2024/02/19	17.1	44.49	14	44.85	44.30	3.1	30,259	0.01%
2024/02/16	75.1	44.41	61	44.87	44.95	14.1	31,962	0.04%
2024/02/15	5.2	43.67	13	43.24	43.70	-7.8	32,241	-0.02%
2024/02/05	10	41.16	2	41.78	40.85	8	32,947	0.02%
2024/02/02	4	42.15	22	42.86	41.70	-18	34,557	-0.05%
2024/02/01	22	42.52	2	42.60	42.70	20	36,936	0.05%
2024/01/31	5.1	41.64	3	41.67	41.40	2.1	38,751	0.01%
2024/01/30	3	41.92	1	42.20	41.85	2	39,939	0.01%
2024/01/29	4	42.00	3	42.23	42.30	1	41,821	0.00%
2024/01/26	4	42.84	2	43.08	42.15	2	45,394	0.00%
2024/01/25	23	43.45	25	43.18	43.15	-2	45,917	0.00%
2024/01/24	3	43.73	0	0.00	43.35	3	46,101	0.01%
2024/01/23	10	44.15	14	43.79	43.85	-4	46,247	-0.01%
2024/01/22	12.1	44.10	13.3	43.97	44.15	-1.2	46,243	0.00%
2024/01/19	3.1	41.80	5	42.15	42.25	-1.9	46,066	0.00%
2024/01/18	4	41.84	5	41.60	41.30	-1	46,109	0.00%
2024/01/17	6	41.59	107	42.27	42.25	-101	46,249	-0.22%	大賣/鉅額交易
2024/01/16	2	41.75	259	41.69	41.65	-257	46,486	-0.55%	大賣/鉅額交易
2024/01/15	1.3	42.69	121	42.51	42.50	-119.7	46,682	-0.26%	大賣/鉅額交易
2024/01/12	1	42.65	4	42.83	42.55	-3	47,017	-0.01%
2024/01/11	9.5	43.27	51	43.65	43.65	-41.5	47,501	-0.09%
2024/01/10	4	42.68	9.2	42.65	43.20	-5.2	48,193	-0.01%
2024/01/09	33.3	42.61	180.2	41.69	41.60	-146.9	52,678	-0.28%	大賣/鉅額交易
2024/01/08	9.1	45.03	2	45.00	44.80	7.1	55,091	0.01%
2024/01/05	5.1	45.58	0	0.00	45.25	5.1	60,292	0.01%
2024/01/04	2.3	45.96	7	46.01	45.70	-4.7	63,654	-0.01%
2024/01/03	14	46.19	17.6	46.13	46.65	-3.6	65,226	-0.01%
2024/01/02	8	45.19	4	45.13	45.15	4	65,954	0.01%
2023/12/29	21.2	45.64	0	0.00	45.60	21.2	66,789	0.03%
2023/12/28	8	45.95	2	45.85	45.65	6	67,321	0.01%
2023/12/27	9	46.76	104	46.35	46.35	-95	67,758	-0.14%	大賣/
2023/12/26	2.3	45.82	2	46.00	45.85	0.3	68,886	0.00%
2023/12/25	6	46.03	2	45.85	45.60	4	70,021	0.01%
2023/12/22	19.1	46.33	11	46.26	46.05	8.1	70,595	0.01%
2023/12/21	7.1	46.67	6	46.65	46.40	1.1	71,691	0.00%
2023/12/20	16	47.12	14	47.40	47.45	2	72,703	0.00%
2023/12/19	18.1	46.61	10.4	46.65	46.90	7.7	73,667	0.01%
2023/12/18	35.2	46.38	48	46.45	46.20	-12.8	74,138	-0.02%
2023/12/15	305.9	50.60	353.6	49.90	47.50	-47.7	74,603	-0.06%	大買/大賣/
2023/12/14	49	50.97	151.6	51.44	52.00	-102.6	72,209	-0.14%	大賣/鉅額交易
2023/12/13	15	46.46	34	46.20	47.35	-19	71,735	-0.03%
2023/12/12	4	45.59	5	45.96	45.35	-1	73,351	0.00%
2023/12/11	7	46.01	20	45.53	46.00	-13	74,654	-0.02%
2023/12/08	19	45.07	12	45.15	44.85	7	75,374	0.01%
2023/12/07	14.4	45.25	7	44.97	44.90	7.4	76,947	0.01%
2023/12/06	18.3	45.99	4	46.10	45.80	14.3	79,140	0.02%
2023/12/05	14.3	46.13	20	45.99	45.85	-5.7	80,470	-0.01%
2023/12/04	52.3	48.71	38.2	48.33	47.40	14.2	81,221	0.02%
2023/12/01	27	48.80	40.1	48.67	48.30	-13.1	83,022	-0.02%
2023/11/30	12	48.13	13	48.08	48.50	-1	84,404	0.00%
2023/11/29	22	48.44	38	48.30	48.00	-16	85,866	-0.02%
2023/11/28	34	47.81	31	48.05	48.40	3	89,205	0.00%
2023/11/27	14.2	46.49	9	46.85	46.10	5.2	90,643	0.01%
2023/11/24	26.4	48.01	44	47.37	47.00	-17.6	93,327	-0.02%
2023/11/22	98.2	50.23	35.9	50.83	50.30	62.3	96,878	0.06%
2023/11/21	29.8	50.38	19.5	50.41	49.35	10.3	98,689	0.01%
2023/11/20	23.5	50.04	47.4	50.23	49.60	-23.9	102,740	-0.02%
2023/11/17	174	49.41	36	49.02	49.00	138	103,925	0.13%	大買/鉅額交易
2023/11/16	10	47.95	9	48.11	48.50	1	105,989	0.00%
2023/11/15	45	48.19	33	48.20	48.15	12	107,828	0.01%
2023/11/14	12	46.11	26.5	46.10	45.70	-14.5	109,022	-0.01%
2023/11/13	33	45.14	68	44.95	45.40	-35	109,394	-0.03%
2023/11/10	39	45.23	36	45.09	45.10	3	109,625	0.00%
2023/11/09	138.1	45.89	109	46.52	44.15	29.1	109,470	0.03%	大買/大賣/
2023/11/08	82.8	49.80	206.4	49.58	49.00	-123.6	108,731	-0.11%	大賣/鉅額交易
2023/11/07	179	53.09	31.5	53.01	52.80	147.6	107,853	0.14%	大買/鉅額交易
2023/11/06	93.4	51.89	83.2	52.07	53.70	10.2	107,781	0.01%
2023/11/03	249.9	54.45	211.9	53.36	52.30	38	106,883	0.04%	大買/大賣/
2023/11/02	17.1	56.39	38.5	56.37	58.10	-21.4	103,784	-0.02%
2023/11/01	13	51.45	13.3	50.48	53.40	-0.3	103,252	0.00%
2023/10/31	10.3	50.74	11	50.99	49.80	-0.7	103,057	0.00%
2023/10/30	5.3	50.87	22	51.19	51.60	-16.7	103,103	-0.02%
2023/10/27	3	50.43	21.3	50.64	50.00	-18.3	103,762	-0.02%
2023/10/25	2	53.05	5	53.58	53.00	-3	103,793	0.00%
2023/10/24	25	51.49	16	51.89	51.90	9	103,586	0.01%
2023/10/23	10	53.91	5	54.12	54.00	5	103,079	0.00%
2023/10/20	13.5	53.28	12	53.51	53.70	1.5	102,750	0.00%
2023/10/19	6	50.93	22.2	49.62	53.40	-16.2	102,321	-0.02%
2023/10/18	55.2	50.93	38	50.75	49.50	17.2	101,714	0.02%
2023/10/17	218.6	53.26	386	53.85	54.10	-167.4	100,798	-0.17%	大買/大賣/鉅額交易
2023/10/16	123	48.54	125.4	48.68	49.95	-2.4	96,026	0.00%	大買/大賣/
2023/10/13	128	46.22	138	46.24	47.70	-10	92,963	-0.01%	大買/大賣/
2023/10/12	180	43.09	96.1	44.20	44.95	83.9	87,730	0.10%	大買/
2023/10/11	12	39.23	94.3	39.98	40.90	-82.3	84,240	-0.10%
2023/10/06	36	37.50	44.2	37.91	37.20	-8.2	82,489	-0.01%
2023/10/05	7	37.87	35.2	37.91	37.95	-28.2	81,453	-0.03%
2023/10/04	7	37.20	28	36.79	37.35	-21	80,502	-0.03%
2023/10/03	47.3	36.57	53.1	36.25	36.40	-5.8	79,845	-0.01%
2023/10/02	67.8	37.71	33	37.86	36.50	34.8	79,262	0.04%
2023/09/28	84.6	38.14	96.4	37.98	37.75	-11.8	77,939	-0.02%
2023/09/27	6	37.61	20	37.56	38.00	-14	76,725	-0.02%
2023/09/26	92	37.99	88	37.64	37.35	4	75,989	0.01%
2023/09/25	42	37.68	46.7	37.62	37.70	-4.7	74,687	-0.01%
2023/09/22	62	37.09	68.5	37.38	37.55	-6.5	73,425	-0.01%
2023/09/21	35	36.91	57	36.70	36.60	-22	72,061	-0.03%
2023/09/20	36.7	36.69	46	36.95	36.70	-9.3	71,159	-0.01%
2023/09/19	56	36.84	51.2	37.03	37.20	4.8	70,097	0.01%
2023/09/18	208.5	37.21	79	36.70	36.05	129.5	68,715	0.19%	大買/鉅額交易
2023/09/15	44.5	38.43	121.6	38.53	38.90	-77.1	66,004	-0.12%	大賣/
2023/09/14	141	37.42	133	37.47	37.55	8	63,884	0.01%	大買/大賣/
2023/09/13	6	35.52	26.5	35.77	36.10	-20.5	62,170	-0.03%
2023/09/12	98.1	35.34	80.4	35.33	34.85	17.7	61,057	0.03%
2023/09/11	142	37.53	85.1	37.60	36.40	56.9	59,194	0.10%	大買/
2023/09/08	62	37.08	105.1	37.25	37.80	-43.1	56,743	-0.08%	大賣/
2023/09/07	102	36.89	79	36.77	37.20	23	55,150	0.04%	大買/
2023/09/06	75	37.37	83.4	37.39	36.45	-8.4	53,971	-0.02%
2023/09/05	118.2	36.22	128.5	36.15	36.60	-10.3	51,580	-0.02%	大買/大賣/
2023/09/04	76.5	36.26	42.6	36.45	35.85	33.9	49,640	0.07%
2023/09/01	114	37.37	139.2	37.63	37.80	-25.2	47,580	-0.05%	大買/大賣/
2023/08/31	78	34.95	127.2	35.00	35.50	-49.2	43,695	-0.11%	大賣/
2023/08/30	88.2	33.99	93.1	34.05	34.45	-4.9	41,668	-0.01%
2023/08/29	202	34.81	162.9	34.65	33.60	39.1	38,568	0.10%	大買/大賣/
2023/08/28	33.1	33.48	26.1	33.61	33.45	7	34,809	0.02%
2023/08/25	116.3	34.37	181.4	34.47	33.70	-65.1	33,163	-0.20%	大買/大賣/
2023/08/24	247.6	34.42	261.6	34.36	34.30	-14	30,072	-0.05%	大買/大賣/
2023/08/23	54	31.82	116	32.55	33.00	-62	25,165	-0.25%	大賣/
2023/08/22	146.1	29.96	76.6	30.09	30.00	69.5	22,764	0.31%	大買/
2023/08/21	100	27.62	93.2	28.24	29.00	6.8	19,741	0.03%
2023/08/18	115.1	27.38	94	27.96	26.40	21.1	16,996	0.12%	大買/
2023/08/17	1	24.50	79.8	25.97	26.40	-78.8	13,919	-0.57%
2023/08/16	52	24.19	24.1	24.43	24.00	27.9	12,651	0.22%
2023/08/15	48	25.99	76.1	25.76	25.70	-28.1	11,336	-0.25%
2023/08/14	50	24.84	88.9	25.10	25.75	-38.9	9,722	-0.40%
2023/08/11	95	23.76	50.6	23.81	24.00	44.4	7,896	0.56%
2023/08/10	46.1	23.01	70	23.28	23.25	-24	6,754	-0.35%
2023/08/09	33	21.51	91.6	21.92	22.45	-58.6	5,538	-1.06%
2023/08/08	1	20.10	47	21.13	21.30	-46	4,467	-1.03%
2023/08/07	1	18.95	0.2	19.40	19.50	0.8	3,922	0.02%
2023/08/02	2	19.90	8.3	20.29	19.50	-6.3	3,726	-0.17%
2023/08/01	65	20.63	41.4	20.40	20.40	23.6	3,400	0.69%
2023/07/31	15	19.80	38.5	20.09	20.20	-23.5	2,502	-0.94%
2023/07/28	38	18.46	43.2	18.40	18.40	-5.2	2,135	-0.24%
2023/07/27	10	17.55	22	18.06	17.95	-12	1,965	-0.61%
2023/07/25	2	16.90	0	0.00	17.05	2	1,870	0.11%
2023/07/24	2	16.80	0	0.00	16.80	2	1,855	0.11%
2023/07/21	2	17.10	0	0.00	17.10	2	1,838	0.11%
2023/07/20	5	17.26	0	0.00	17.25	5	1,839	0.27%
2023/07/19	10	17.76	4	17.80	17.65	6	1,814	0.33%
2023/07/18	13	18.37	2.2	18.00	18.00	10.8	1,774	0.61%
2023/07/17	1	17.10	19	17.63	18.40	-18	1,632	-1.10%
2023/07/13	5	16.80	0	0.00	16.70	5	1,575	0.32%
2023/07/12	5	16.84	11	16.90	16.90	-6	1,568	-0.38%
2023/07/11	4	17.14	0	0.00	17.10	4	1,545	0.26%
2023/07/10	1	17.20	0	0.00	17.30	1	1,534	0.07%
2023/07/07	10	17.50	4	17.53	17.55	6	1,529	0.39%
2023/07/06	2	18.60	0	0.00	18.55	2	1,457	0.14%
2023/07/05	5	18.90	21.1	18.84	18.85	-16.1	1,370	-1.17%
2023/07/04	2	18.50	0	0.00	18.55	2	1,278	0.16%
2023/07/03	1	18.40	0	0.00	18.35	1	1,236	0.08%
2023/06/28	3	18.05	1	18.00	18.00	2	1,222	0.16%
2023/06/27	5	18.09	0	0.00	18.00	5	1,227	0.41%
2023/06/26	2	18.25	0	0.00	18.25	2	1,214	0.16%
2023/06/21	10	18.50	0	0.00	18.50	10	1,212	0.82%
2023/06/16	0	0.00	2	18.20	18.35	-2	1,212	-0.16%
2023/06/15	0	0.00	2	18.25	18.25	-2	1,202	-0.17%
2023/06/14	44	18.34	7	18.27	18.30	37	1,220	3.03%
2023/06/13	4	18.00	0	0.00	17.85	4	1,152	0.35%
2023/06/12	1	17.75	20	17.75	17.80	-19	1,153	-1.65%
2023/06/08	1	17.90	0	0.00	17.80	1	1,167	0.09%
2023/06/05	20	18.00	2	18.00	17.95	18	1,276	1.41%
2023/05/29	0	0.00	2	17.95	17.75	-2	1,434	-0.14%
2023/05/25	2	17.55	0	0.00	17.50	2	1,654	0.12%
2023/05/22	0	0.00	1	17.45	17.45	-1	1,692	-0.06%
2023/05/19	2.4	17.49	0	0.00	17.45	2.4	1,700	0.14%
2023/05/18	0	0.00	2	17.50	17.65	-2	1,697	-0.12%
2023/05/17	0	0.00	1	17.45	17.45	-1	1,690	-0.06%
2023/05/12	1	16.90	0	0.00	17.15	1	1,722	0.06%
2023/05/11	1	17.00	0	0.00	17.05	1	1,748	0.06%
2023/05/09	2	17.28	0	0.00	17.20	2	1,795	0.11%
2023/05/08	1	17.40	0	17.35	17.35	1	1,812	0.06%
2023/05/02	2	17.60	0	0.00	17.60	2	2,143	0.09%
2023/04/28	10	17.50	1	17.50	17.50	9	2,180	0.41%
2023/04/26	3	17.32	0.7	17.25	17.35	2.3	2,180	0.11%
2023/04/21	3	17.85	0	0.00	17.65	3	2,174	0.14%
2023/04/20	0	0.00	5	17.95	17.90	-5	2,181	-0.23%
2023/04/19	5	18.20	0	0.00	18.05	5	2,202	0.23%
2023/04/17	3	18.53	0	0.00	18.50	3	2,164	0.14%
2023/04/14	0	0.00	10	18.70	18.60	-10	2,173	-0.46%
2023/04/13	0	0.00	0.2	18.85	18.75	-0.2	2,174	-0.01%
2023/04/11	1	18.75	0	0.00	18.70	1	2,193	0.05%
2023/04/10	0	0.00	1	18.80	18.75	-1	2,272	-0.04%
2023/03/31	0	0.00	0.2	18.80	18.80	-0.2	2,378	-0.01%
2023/03/30	0	0.00	27	18.65	18.65	-27	2,381	-1.13%
2023/03/28	1	18.60	0	0.00	18.60	1	2,393	0.04%
2023/03/24	0	18.85	0	0.00	18.90	0	2,411	0.00%
2023/03/21	0	0.00	5	18.90	18.90	-5	2,501	-0.20%
2023/03/20	25	18.75	10	18.75	18.75	15	2,493	0.60%
2023/03/17	0	18.45	0	0.00	18.75	0	2,500	0.00%
2023/03/15	0	0.00	1	18.50	18.40	-1	2,485	-0.04%
2023/03/13	0	18.60	0	0.00	18.45	0	2,523	0.00%
2023/03/10	0	18.75	0	0.00	18.55	0	2,519	0.00%
2023/03/09	7	19.09	4	19.15	18.90	3	2,567	0.12%
2023/03/07	5	18.60	0	0.00	18.80	5	2,610	0.19%
2023/03/06	0	0.00	21	18.81	18.75	-21	2,578	-0.81%
2023/03/03	7	18.74	0	0.00	18.70	7	2,542	0.28%
2023/03/02	1	18.30	0.5	18.50	18.50	0.5	2,473	0.02%
2023/03/01	16	18.45	0	0.00	18.40	16	2,456	0.65%
2023/02/24	3	18.55	6.9	18.44	18.45	-3.9	2,439	-0.16%
2023/02/23	11	18.33	3.5	18.47	18.80	7.5	2,341	0.32%
2023/02/22	1	17.85	0	0.00	17.85	1	2,203	0.05%
2023/02/21	0.2	18.15	1	18.10	18.10	-0.8	2,206	-0.04%
2023/02/20	2	18.20	2	18.20	18.15	0	2,224	0.00%
2023/02/15	4	17.65	10	17.75	17.65	-6	2,368	-0.25%
2023/02/14	3	17.75	0	0.00	17.80	3	2,387	0.13%
2023/02/13	4	17.61	0	0.00	17.55	4	2,472	0.16%
2023/02/10	0	0.00	1	17.80	17.60	-1	2,507	-0.04%
2023/02/09	0	0.00	1	17.95	17.95	-1	2,568	-0.04%
2023/02/08	0	0.00	2	18.30	18.25	-2	2,557	-0.08%
2023/02/07	0	0.00	2	18.00	18.00	-2	2,521	-0.08%
2023/02/03	2.8	18.11	0	0.00	18.10	2.8	2,512	0.11%
2023/02/02	0	0.00	25	18.40	18.45	-25	2,443	-1.02%
2023/02/01	3	17.37	1	17.30	17.35	2	2,258	0.09%
2023/01/30	0	0.00	5	17.05	17.15	-5	2,226	-0.22%
2023/01/13	0	0.00	3	16.78	16.50	-3	2,209	-0.14%
2023/01/11	2	16.90	0	0.00	16.90	2	2,217	0.09%
2023/01/09	5	16.85	0	0.00	16.85	5	2,240	0.22%
2023/01/06	0	0.00	1	16.55	16.55	-1	2,226	-0.04%
2023/01/04	3	16.60	0	0.00	16.60	3	2,282	0.13%
2022/12/29	1	16.25	0	0.00	16.25	1	2,268	0.04%
2022/12/28	3	16.72	0	0.00	16.60	3	2,261	0.13%
2022/12/27	2	16.70	2.2	16.77	16.80	-0.2	2,197	-0.01%
2022/12/22	1	16.05	0	0.00	16.10	1	2,121	0.05%
2022/12/21	1	15.90	0	0.00	15.80	1	2,149	0.05%
2022/12/20	2	15.73	0	0.00	15.70	2	2,155	0.09%
2022/12/15	3	16.90	2	16.85	16.90	1	2,136	0.05%
2022/12/14	3	17.00	1	17.05	17.05	2	2,130	0.09%
2022/12/13	5	16.60	0	0.00	16.60	5	2,012	0.25%
2022/12/08	1	16.50	0	0.00	16.45	1	2,037	0.05%
2022/12/07	0	0.00	1	16.70	16.70	-1	2,019	-0.05%
2022/12/06	20	17.25	0	0.00	16.95	20	2,003	1.00%
2022/12/05	1	17.70	0	0.00	17.55	1	1,984	0.05%
2022/12/01	12	17.96	0	0.00	17.65	12	1,981	0.61%
2022/11/30	0	0.00	30	17.63	17.85	-30	1,926	-1.56%
2022/11/24	0	0.00	19	16.95	17.00	-19	1,848	-1.03%
2022/11/23	1	16.90	0	0.00	16.80	1	1,849	0.05%
2022/11/22	19	16.75	0	0.00	16.80	19	1,867	1.02%
2022/11/18	0	0.00	2	17.00	16.85	-2	1,908	-0.10%
2022/11/17	3	17.05	0	0.00	17.10	3	2,012	0.15%
2022/11/16	0	0.00	3	17.15	16.95	-3	2,135	-0.14%
2022/11/15	3	17.05	20.9	17.12	17.15	-17.9	2,192	-0.82%
2022/11/14	2	16.80	0	0.00	16.80	2	2,184	0.09%
2022/11/11	8	16.95	33	16.94	16.65	-25	2,209	-1.13%
2022/11/10	2	16.50	4	16.50	16.50	-2	2,179	-0.09%
2022/11/09	8	16.35	0	0.00	16.40	8	2,258	0.35%
2022/11/08	6	16.30	0	0.00	16.05	6	2,340	0.26%
2022/10/28	0	0.00	2.2	15.15	14.95	-2.2	2,460	-0.09%
2022/10/27	33	15.15	0	0.00	15.20	33	2,455	1.34%
2022/10/26	1	15.10	0	0.00	14.95	1	2,461	0.04%
2022/10/19	23	15.70	1	15.60	15.55	22	2,502	0.88%
2022/10/17	0	0.00	71	15.34	15.45	-71	2,509	-2.83%
2022/10/14	0.2	15.60	0	0.00	15.55	0.2	2,555	0.01%
2022/10/13	3	15.40	0	0.00	14.85	3	2,557	0.12%
2022/10/11	1	16.15	0	0.00	16.15	1	2,555	0.04%
2022/10/07	0.6	17.20	1.6	17.20	17.10	-1	2,569	-0.04%
2022/10/06	2	17.35	0	0.00	17.35	2	2,584	0.08%
2022/10/05	1.6	17.37	0	0.00	17.35	1.6	2,606	0.06%
2022/10/03	2	16.70	2.3	16.67	16.65	-0.3	2,608	-0.01%
2022/09/30	1	16.45	0	0.00	16.80	1	2,643	0.04%
2022/09/27	1	17.50	0	0.00	17.60	1	2,671	0.04%
2022/09/26	0	0.00	5	17.64	17.70	-5	2,700	-0.19%
2022/09/22	2	18.30	0	0.00	18.30	2	2,782	0.07%
2022/09/20	0	0.00	2	18.85	18.75	-2	2,800	-0.07%
2022/09/16	3	18.95	0	0.00	18.90	3	2,833	0.11%
2022/09/13	13	19.20	0	0.00	19.00	13	2,875	0.45%
2022/09/12	1	19.05	1	18.90	19.00	0	2,923	0.00%
2022/09/07	4	18.64	0	0.00	18.45	4	2,957	0.14%
2022/09/05	3	19.57	1	19.40	19.30	2	2,946	0.07%
2022/09/01	10	20.20	0	0.00	20.10	10	2,954	0.34%
2022/08/31	1	20.15	1	20.10	20.15	0	2,949	0.00%
2022/08/29	1	19.90	0	0.00	20.00	1	2,947	0.03%
2022/08/26	1	20.60	0	0.00	20.65	1	2,951	0.03%
2022/08/25	4.9	20.59	0	0.00	20.55	4.9	2,941	0.17%
2022/08/24	3.5	21.02	0	0.00	20.45	3.5	2,934	0.12%
2022/08/23	8	23.76	11	23.58	23.70	-3	2,825	-0.11%
2022/08/22	5	23.88	5	23.75	23.90	0	2,700	0.00%
2022/08/19	0	0.00	5.1	23.65	23.70	-5.1	2,623	-0.19%
2022/08/18	0	0.00	3.4	23.45	23.50	-3.4	2,578	-0.13%
2022/08/17	0	0.00	7.5	23.29	23.35	-7.5	2,544	-0.30%
2022/08/16	82	22.90	0	0.00	23.05	82	2,493	3.29%
2022/08/15	9	22.91	3	22.63	22.95	6	2,403	0.25%
2022/08/12	0	0.00	8	21.78	21.80	-8	2,242	-0.36%
2022/08/11	1	20.90	2	21.25	21.20	-1	2,207	-0.05%
2022/08/10	0	0.00	16	20.61	20.80	-16	2,152	-0.74%
2022/08/09	2	20.10	2	20.08	20.05	0	2,098	0.00%
2022/08/03	1	19.50	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	1	20.00	0	0.00	19.95	1	2,140	0.05%
2022/07/28	0.5	19.75	0	0.00	19.40	0.5	2,167	0.02%
2022/07/26	5	19.70	0	0.00	19.45	5	2,161	0.23%
2022/07/22	11.1	20.22	0	0.00	20.10	11.1	2,339	0.47%
2022/07/21	0	0.00	9	20.32	20.30	-9	2,374	-0.38%
2022/07/18	2	19.65	4	19.63	19.70	-2	2,354	-0.08%
2022/07/15	3	19.23	1	19.25	19.20	2	2,321	0.09%
2022/07/13	1	18.50	0	0.00	18.75	1	2,289	0.04%
2022/07/11	0	0.00	1	18.90	19.10	-1	2,268	-0.04%
2022/07/08	0	0.00	1	19.30	19.25	-1	2,266	-0.04%
2022/07/07	0	0.00	1.2	18.53	18.85	-1.2	2,253	-0.05%
2022/07/06	3.2	18.10	0	0.00	18.00	3.2	2,235	0.14%
2022/07/05	0	0.00	0.4	18.70	18.60	-0.4	2,251	-0.02%
2022/07/01	4	18.61	0	0.00	18.30	4	2,228	0.18%
2022/06/30	4	19.65	1	19.30	19.20	3	2,182	0.14%
2022/06/29	4.1	20.14	1	20.25	20.15	3.1	2,141	0.14%
2022/06/28	2.3	20.53	1	20.70	20.40	1.3	2,147	0.06%
2022/06/27	0	0.00	2	20.90	20.85	-2	2,160	-0.09%
2022/06/24	6	20.58	0	0.00	20.30	6	2,159	0.28%
2022/06/23	3	20.42	1	20.40	20.45	2	2,159	0.09%
2022/06/22	2	21.78	1	21.15	21.15	1	2,131	0.05%
2022/06/20	1.1	21.82	1	21.15	21.10	0.1	2,186	0.00%
2022/06/17	7	21.99	0	0.00	21.85	7	2,188	0.32%
2022/06/16	3	23.10	0	0.00	22.40	3	2,273	0.13%
2022/06/14	2	22.45	3	22.80	22.75	-1	2,381	-0.04%
2022/06/13	1	23.10	0	0.00	22.95	1	2,416	0.04%
2022/06/09	0	0.00	2	23.45	23.40	-2	2,624	-0.08%
2022/06/08	0	0.00	3	23.60	23.45	-3	2,771	-0.11%
2022/06/07	3	23.35	0	0.00	23.40	3	2,795	0.11%
2022/06/06	3	23.30	3	23.55	23.50	0	2,853	0.00%
2022/06/02	2	23.28	0	0.00	23.30	2	2,901	0.07%
2022/06/01	1	23.30	1.1	23.40	23.40	-0.1	2,941	0.00%
2022/05/31	0	0.00	15	23.05	23.15	-15	2,938	-0.51%
2022/05/27	9.1	22.90	0	0.00	22.85	9.1	3,005	0.30%
2022/05/26	1	22.85	22	23.04	22.85	-21	3,070	-0.68%
2022/05/25	11	22.91	0	0.00	22.95	11	3,111	0.35%
2022/05/24	3	23.28	1	22.95	22.95	2	3,177	0.06%
2022/05/23	1	23.45	2	23.33	23.25	-1	3,180	-0.03%
2022/05/19	1	23.25	7	23.32	23.45	-6	3,219	-0.19%
2022/05/18	0	0.00	7.3	23.45	23.40	-7.3	3,233	-0.23%
2022/05/17	0	0.00	2.3	22.78	23.05	-2.3	3,238	-0.07%
2022/05/16	0	0.00	1	22.75	22.50	-1	3,251	-0.03%
2022/05/12	0.2	22.10	0	0.00	21.95	0.2	3,316	0.01%
2022/05/10	0.2	22.30	0	0.00	22.65	0.2	3,336	0.01%
2022/05/09	0.2	22.40	0	0.00	22.25	0.2	3,398	0.01%
2022/05/06	0.3	22.59	0.9	22.90	22.90	-0.6	3,453	-0.02%
2022/05/05	2	23.10	0	0.00	22.95	2	3,498	0.06%
2022/05/04	0.2	22.55	0	0.00	22.55	0.2	3,571	0.01%
2022/05/03	1.2	22.35	0	0.00	22.20	1.2	3,606	0.03%
2022/04/29	0.2	22.55	0	0.00	22.40	0.2	3,637	0.01%
2022/04/28	1	22.35	2.8	22.57	22.45	-1.8	3,647	-0.05%
2022/04/27	2.7	21.24	1.9	21.45	21.65	0.8	3,490	0.02%
2022/04/26	3	22.15	1	22.05	22.00	2	3,466	0.06%
2022/04/25	7.1	22.15	2	22.20	22.05	5.1	3,516	0.15%
2022/04/22	2	23.15	1	23.45	23.15	1	3,589	0.03%
2022/04/21	0.1	23.50	0	0.00	23.60	0.1	3,624	0.00%
2022/04/20	0.1	23.40	0	0.00	23.50	0.1	3,669	0.00%
2022/04/19	1.1	23.43	1	23.20	23.25	0.1	3,702	0.00%
2022/04/18	2	23.05	0	0.00	23.25	2	3,769	0.05%
2022/04/15	4	23.28	0	0.00	23.25	4	3,809	0.11%
2022/04/14	1	23.60	1	23.65	23.60	0	3,921	0.00%
2022/04/12	2	23.00	1	23.00	22.90	1	4,020	0.02%
2022/04/11	2.1	22.95	5	23.09	22.90	-2.9	4,088	-0.07%
2022/04/08	0	0.00	1	23.50	23.60	-1	4,183	-0.02%
2022/04/07	6	23.48	1	23.45	23.35	5	4,381	0.11%
2022/04/06	0	0.00	5	23.84	23.95	-5	4,413	-0.11%
2022/04/01	2	23.90	0	0.00	24.05	2	4,544	0.04%
2022/03/31	1	24.15	1	24.20	24.10	0	4,612	0.00%
2022/03/30	7.1	24.43	1	24.40	24.35	6.1	4,684	0.13%
2022/03/29	0.4	24.20	0	0.00	24.30	0.4	4,707	0.01%
2022/03/28	0	0.00	2	23.90	24.20	-2	4,746	-0.04%
2022/03/25	1	24.30	6	24.14	24.10	-5	4,776	-0.10%
2022/03/24	8	24.04	0	0.00	24.30	8	4,797	0.17%
2022/03/23	20	24.48	1.5	24.38	24.35	18.5	4,820	0.38%
2022/03/22	0	0.00	1	24.30	24.35	-1	4,868	-0.02%
2022/03/21	12	24.10	3	24.13	24.15	9	4,892	0.18%
2022/03/18	1	24.00	7	24.04	24.05	-6	4,873	-0.12%
2022/03/17	0	0.00	1	23.90	23.90	-1	4,886	-0.02%
2022/03/16	5	23.60	0	0.00	23.60	5	4,945	0.10%
2022/03/15	1	23.50	1	23.50	23.35	0	5,048	0.00%
2022/03/14	3	23.87	13	23.96	24.00	-10	5,213	-0.19%
2022/03/11	8	23.01	9	23.28	23.40	-1	5,234	-0.02%
2022/03/10	2	22.65	3	22.53	22.55	-1	5,241	-0.02%
2022/03/09	5	21.72	15	21.99	22.10	-10	5,490	-0.18%
2022/03/08	11	21.54	10	21.76	21.30	1	6,100	0.02%
2022/03/07	10	22.18	0.8	22.25	22.20	9.2	6,536	0.14%
2022/03/04	0	0.00	0.6	23.12	23.00	-0.6	6,816	-0.01%
2022/03/03	3	23.25	0	0.00	23.30	3	6,976	0.04%
2022/03/02	2	22.80	40	22.85	23.20	-38	7,202	-0.53%
2022/03/01	2	22.65	11	22.85	23.10	-9	7,282	-0.12%
2022/02/25	1	22.15	0	0.00	22.15	1	7,324	0.01%
2022/02/24	19.2	22.06	2	22.13	21.95	17.2	7,603	0.23%
2022/02/23	0.8	22.90	0	0.00	22.90	0.8	7,994	0.01%
2022/02/22	4	22.81	1	22.80	22.75	3	9,730	0.03%
2022/02/21	2	23.20	1	23.20	23.25	1	9,920	0.01%
2022/02/18	1	23.05	0	0.00	23.20	1	10,370	0.01%
2022/02/17	0.1	23.41	0.2	23.50	23.30	-0.1	10,630	0.00%
2022/02/16	1	23.55	1.6	23.44	23.35	-0.6	10,815	-0.01%
2022/02/15	2	23.10	0	0.00	22.95	2	11,058	0.02%
2022/02/14	6	22.88	0	0.00	22.80	6	11,312	0.05%
2022/02/11	0	0.00	1	23.75	23.80	-1	11,390	-0.01%
2022/02/10	3	23.90	2.2	23.86	23.85	0.8	11,848	0.01%
2022/02/09	6	23.90	2.1	23.90	23.95	3.9	12,061	0.03%
2022/02/08	0	0.00	0.1	23.15	23.35	-0.1	12,303	0.00%
2022/02/07	3.1	22.28	2	22.80	22.80	1.1	12,341	0.01%
2022/01/26	13.3	22.21	1.1	22.31	22.35	12.2	12,459	0.10%
2022/01/25	0.2	22.93	20	23.05	22.80	-19.8	12,781	-0.15%
2022/01/24	0	0.00	6	23.19	23.20	-6	12,900	-0.05%
2022/01/21	0	0.00	1	23.70	23.75	-1	12,988	-0.01%
2022/01/20	0	0.00	2	24.15	24.30	-2	13,139	-0.02%
2022/01/19	0	0.00	1	24.10	24.15	-1	13,346	-0.01%
2022/01/18	18	24.76	7	24.66	24.50	11	13,490	0.08%
2022/01/17	3.1	24.54	3	24.65	24.70	0.1	13,597	0.00%
2022/01/14	11.4	24.00	0	0.00	24.05	11.4	13,645	0.08%
2022/01/13	4	24.20	4	24.35	24.35	0	13,738	0.00%
2022/01/12	2	23.90	21	23.95	23.90	-19	13,806	-0.14%
2022/01/11	20	23.90	2	23.95	23.85	18	13,874	0.13%
2022/01/10	12	24.23	0	0.00	24.20	12	13,892	0.09%
2022/01/07	9	24.55	13	24.50	24.45	-4	14,101	-0.03%
2022/01/06	39	25.01	10	24.95	24.90	29	14,100	0.21%
2022/01/05	6	25.22	13.2	25.39	25.20	-7.2	14,173	-0.05%
2022/01/04	13	25.53	12	25.30	25.30	1	14,227	0.01%
2022/01/03	36	26.09	3	25.98	25.75	33	14,271	0.23%
2021/12/30	23	26.23	9	26.23	26.30	14	14,351	0.10%
2021/12/29	1	25.90	5.2	25.90	25.90	-4.2	14,346	-0.03%
2021/12/28	1.2	25.92	2	25.88	25.80	-0.8	14,537	-0.01%
2021/12/24	0	0.00	6	25.73	25.50	-6	14,676	-0.04%
2021/12/23	5	25.60	8	25.51	25.50	-3	14,750	-0.02%
2021/12/22	5	25.51	0	0.00	25.25	5	14,909	0.03%
2021/12/21	1	25.30	0	0.00	25.20	1	14,934	0.01%
2021/12/20	0.1	25.20	3.3	25.25	25.10	-3.2	14,974	-0.02%
2021/12/17	8	25.23	2	25.23	25.20	6	15,111	0.04%
2021/12/16	1.9	25.68	1	25.60	25.60	0.9	15,187	0.01%
2021/12/15	11	25.57	9.1	25.49	25.55	1.9	15,263	0.01%
2021/12/14	10	25.30	1.1	25.11	25.20	8.9	15,406	0.06%
2021/12/13	80	25.83	0	0.00	25.70	80	15,642	0.51%
2021/12/10	15	25.94	15	25.59	25.55	0	15,772	0.00%
2021/12/09	5	26.02	1	26.20	26.05	4	15,881	0.03%
2021/12/08	25	26.28	9	26.76	26.25	16	16,054	0.10%
2021/12/07	10	26.19	3	26.33	26.25	7	16,466	0.04%
2021/12/06	8	26.54	0	0.00	26.65	8	17,210	0.05%
2021/12/03	9	26.67	13.1	26.71	26.75	-4.1	17,898	-0.02%
2021/12/02	52	26.65	1	27.20	26.05	51	18,893	0.27%
2021/12/01	25	26.67	53.2	26.50	26.85	-28.2	21,956	-0.13%
2021/11/30	17	26.04	13.2	25.95	25.75	3.8	23,630	0.02%
2021/11/29	4	24.80	4	24.70	24.85	0	24,182	0.00%
2021/11/26	8	25.51	1.2	25.84	25.20	6.8	24,439	0.03%
2021/11/25	2	25.88	2	25.95	25.55	0	24,500	0.00%
2021/11/24	14	25.48	5	25.56	25.70	9	24,757	0.04%
2021/11/23	22.2	25.71	7	25.71	25.55	15.2	24,868	0.06%
2021/11/22	33	26.45	7	26.09	26.00	26	25,040	0.10%
2021/11/19	197	27.24	255	28.10	26.60	-58	25,143	-0.23%	大買/大賣/
2021/11/18	12	26.11	3.2	26.25	26.00	8.8	23,899	0.04%
2021/11/17	19	26.26	37.2	26.41	26.60	-18.2	24,198	-0.08%
2021/11/16	16	25.59	18.3	25.90	25.75	-2.3	23,951	-0.01%
2021/11/15	18	25.53	22.5	25.55	25.50	-4.5	23,867	-0.02%
2021/11/12	12	25.17	1	25.55	25.00	11	24,105	0.05%
2021/11/11	6	25.11	4	25.69	25.45	2	24,211	0.01%
2021/11/10	0.1	24.95	5.2	24.86	24.85	-5.2	24,325	-0.02%
2021/11/09	17	25.63	33.4	25.80	25.25	-16.4	24,701	-0.07%
2021/11/08	9	25.32	15.2	25.37	25.40	-6.2	24,982	-0.02%
2021/11/05	25	25.10	14	25.27	25.25	11	25,683	0.04%
2021/11/04	1	24.65	14	24.68	24.45	-13	26,515	-0.05%
2021/11/03	3	24.25	1.1	24.49	24.55	1.9	27,576	0.01%
2021/11/02	9	24.91	3	24.67	24.30	6	28,902	0.02%
2021/11/01	8	24.39	13	24.42	24.45	-5	31,450	-0.02%
2021/10/29	9	24.23	3.3	24.24	23.90	5.7	33,638	0.02%
2021/10/28	39	24.40	3	24.60	24.25	36	34,847	0.10%
2021/10/27	7	24.79	3	24.75	24.85	4	35,551	0.01%
2021/10/26	5	24.61	4	24.43	24.20	1	37,758	0.00%
2021/10/25	15	23.85	11	24.35	24.35	4	38,110	0.01%
2021/10/22	8	24.39	8.2	23.92	24.40	-0.2	38,221	0.00%
2021/10/21	11	24.49	13.2	24.13	23.85	-2.2	38,369	-0.01%
2021/10/20	3	24.18	4	24.11	24.05	-1	38,612	0.00%
2021/10/19	1	23.85	2.5	24.09	24.05	-1.5	38,817	0.00%
2021/10/18	9	23.73	1.3	23.62	23.60	7.7	39,240	0.02%
2021/10/15	6	24.23	11	23.97	23.85	-5	39,725	-0.01%
2021/10/14	14	23.18	2.5	23.14	23.15	11.5	39,654	0.03%
2021/10/13	9.6	23.00	0	0.00	22.80	9.6	39,685	0.02%
2021/10/12	8.6	23.66	1	23.45	23.65	7.6	39,739	0.02%
2021/10/08	17.2	24.64	11	24.27	24.25	6.2	39,992	0.02%
2021/10/07	27.5	24.84	9.3	24.90	24.65	18.2	40,374	0.05%
2021/10/06	11	24.15	17.1	24.07	24.10	-6.1	41,904	-0.01%
2021/10/05	24.9	23.13	57	23.07	24.00	-32.1	43,296	-0.07%
2021/10/04	2.8	23.41	6	23.56	23.00	-3.2	43,223	-0.01%
2021/10/01	13.1	24.64	5.5	24.89	24.10	7.6	43,315	0.02%
2021/09/30	9.4	25.05	7	25.24	25.30	2.4	43,355	0.01%
2021/09/29	10.6	25.04	32	25.05	24.90	-21.4	43,544	-0.05%
2021/09/28	0.7	26.25	4	26.33	26.05	-3.3	44,063	-0.01%
2021/09/27	11	26.63	3	26.75	26.50	8	44,114	0.02%
2021/09/24	10	26.79	11.3	26.91	26.80	-1.3	44,145	0.00%
2021/09/23	21	26.51	5	26.20	26.25	16	44,083	0.04%
2021/09/22	0.2	26.20	1	26.05	26.05	-0.8	44,133	0.00%
2021/09/17	15.1	26.85	6	26.96	27.00	9.1	44,073	0.02%
2021/09/16	9.2	27.13	2.1	27.58	26.80	7.1	43,959	0.02%
2021/09/15	3.1	27.18	2.2	27.04	26.85	0.9	43,793	0.00%
2021/09/14	17	27.31	30	27.50	27.15	-13	43,716	-0.03%
2021/09/13	14.1	27.41	8	27.52	27.30	6.1	43,573	0.01%
2021/09/10	37	27.90	18	27.89	27.95	19	43,362	0.04%
2021/09/09	49	27.86	36	27.88	27.75	13	42,888	0.03%
2021/09/08	59	27.34	58	27.82	27.05	1	42,075	0.00%
2021/09/07	88	28.51	58	28.52	28.40	30	41,379	0.07%
2021/09/06	186	29.75	157.4	29.86	30.20	28.6	40,346	0.07%	大買/大賣/
2021/09/03	85	28.06	325.5	28.53	28.80	-240.5	36,730	-0.65%	大賣/鉅額交易
2021/09/02	21.3	27.26	45.3	27.49	26.20	-24	34,741	-0.07%
2021/09/01	22.4	26.25	43	26.43	27.05	-20.6	34,525	-0.06%
2021/08/31	12	25.69	12	25.67	25.70	0	34,291	0.00%
2021/08/30	22	27.77	36	27.70	27.80	-14	34,118	-0.04%
2021/08/27	19	27.23	14	27.29	27.35	5	33,923	0.01%
2021/08/26	17	27.75	8	27.73	27.20	9	34,011	0.03%
2021/08/25	58	27.57	100	27.39	27.00	-42	33,962	-0.12%
2021/08/24	20	26.93	20	26.96	26.65	0	33,608	0.00%
2021/08/23	66	26.77	29	26.82	26.95	37	33,387	0.11%
2021/08/20	54	24.96	6	25.02	24.80	48	33,119	0.14%
2021/08/19	13	24.99	16	25.00	24.60	-3	33,003	-0.01%
2021/08/18	27	25.74	8	24.38	25.70	19	33,223	0.06%
2021/08/17	10	25.42	4	24.48	24.10	6	33,752	0.02%
2021/08/16	30	24.99	19	24.95	24.90	11	33,505	0.03%
2021/08/13	33	25.95	16	25.80	25.55	17	33,200	0.05%
2021/08/12	124	27.22	74.8	27.42	26.90	49.2	32,832	0.15%	大買/
2021/08/11	89	27.34	93	26.88	26.50	-4	32,317	-0.01%
2021/08/10	42	28.15	32.5	27.84	28.10	9.5	31,599	0.03%
2021/08/09	177	30.04	155.2	30.04	29.35	21.8	30,664	0.07%	大買/大賣/
2021/08/06	73	30.26	69	30.50	29.25	4	29,741	0.01%
2021/08/05	321.5	30.66	279.8	30.64	30.65	41.7	28,528	0.15%	大買/大賣/
2021/08/04	182	28.14	107.1	28.72	29.00	74.9	26,027	0.29%	大買/大賣/
2021/08/03	49	27.01	120	26.95	27.75	-71	23,989	-0.30%	大賣/
2021/08/02	116	25.86	44.1	25.80	25.50	71.9	22,932	0.31%	大買/
2021/07/30	106.8	26.24	142	26.52	25.60	-35.2	22,352	-0.16%	大買/大賣/
2021/07/29	28	24.71	50.5	24.55	24.65	-22.5	20,122	-0.11%
2021/07/28	41.5	23.34	55	23.81	23.50	-13.5	19,872	-0.07%
2021/07/27	16	24.96	11	24.82	24.55	5	20,121	0.02%
2021/07/26	21	24.67	111.1	24.86	24.95	-90.1	20,232	-0.45%	大賣/
2021/07/23	17.3	24.27	21.2	24.28	24.15	-3.9	20,526	-0.02%
2021/07/22	13.7	24.46	23.1	24.28	24.35	-9.4	21,128	-0.04%
2021/07/21	56	23.71	52	23.90	23.80	4	22,342	0.02%
2021/07/20	26.1	22.73	3	22.95	22.70	23.1	22,607	0.10%
2021/07/19	72.8	23.46	4	23.49	23.45	68.8	23,761	0.29%
2021/07/16	29.5	23.87	12	23.68	24.00	17.5	24,118	0.07%
2021/07/15	23	24.06	8	23.79	24.20	15	24,197	0.06%
2021/07/14	69.6	23.75	35	23.81	23.35	34.6	24,228	0.14%
2021/07/13	230.5	25.45	206.5	25.65	24.50	24	24,184	0.10%	大買/大賣/
2021/07/12	49	24.10	202.9	24.32	24.65	-153.9	22,801	-0.67%	大賣/鉅額交易
2021/07/09	1	22.30	25	22.40	22.45	-24	21,461	-0.11%
2021/07/08	13	22.68	47	22.61	22.50	-34	21,806	-0.16%
2021/07/07	29	22.41	7	22.26	22.30	22	22,353	0.10%
2021/07/06	99.5	22.23	11	22.15	22.15	88.5	22,663	0.39%
2021/07/05	84	22.37	56	22.53	22.90	28	22,708	0.12%
2021/07/02	4	21.35	5	21.48	21.55	-1	22,481	0.00%
2021/07/01	17.2	21.33	2	21.20	21.15	15.2	22,737	0.07%
2021/06/30	3	21.55	4	21.53	21.55	-1	23,033	0.00%
2021/06/29	10	21.87	4.5	21.52	21.30	5.5	23,082	0.02%
2021/06/28	5	21.81	7.7	21.47	21.75	-2.7	23,092	-0.01%
2021/06/25	21	21.84	8	21.68	21.45	13	23,186	0.06%
2021/06/24	10.5	21.49	2.5	21.45	21.55	8	23,252	0.03%
2021/06/23	1.5	21.27	3.6	21.34	21.30	-2.1	23,282	-0.01%
2021/06/22	1	21.10	22	20.68	20.85	-21	23,386	-0.09%
2021/06/21	4.3	20.87	10	20.83	20.65	-5.7	23,434	-0.02%
2021/06/18	32	21.46	4	21.58	21.40	28	24,068	0.12%
2021/06/17	12	21.82	9	21.86	21.90	3	24,802	0.01%
2021/06/16	15	21.48	58	21.74	21.25	-43	25,304	-0.17%
2021/06/15	69	22.11	55	22.05	21.95	14	26,279	0.05%
2021/06/11	11	21.75	6	21.77	21.70	5	26,200	0.02%
2021/06/10	91.3	21.92	61	21.75	21.75	30.3	26,202	0.12%
2021/06/09	14	21.85	11	21.93	21.95	3	26,084	0.01%
2021/06/08	1	21.55	9.5	21.45	21.65	-8.5	25,538	-0.03%
2021/06/07	3.1	21.11	4	20.85	21.05	-0.9	25,482	0.00%
2021/06/04	18	21.39	20	21.28	21.10	-2	25,388	-0.01%
2021/06/03	25	21.87	8.3	21.94	21.90	16.7	25,315	0.07%
2021/06/02	36	21.78	19	21.75	21.50	17	25,091	0.07%
2021/06/01	8	21.69	11	21.57	21.45	-3	24,765	-0.01%
2021/05/31	9	21.45	10	21.28	21.20	-1	24,673	0.00%
2021/05/28	18	21.22	10.2	21.09	21.15	7.8	24,555	0.03%
2021/05/27	5	20.75	5	20.70	20.80	0	24,655	0.00%
2021/05/26	26.1	20.80	25	20.81	20.75	1.1	24,700	0.00%
2021/05/25	30.1	21.13	35	21.29	21.50	-4.9	24,384	-0.02%
2021/05/24	10	19.48	18	19.43	19.70	-8	23,592	-0.03%
2021/05/21	4	19.20	2	19.13	19.10	2	23,619	0.01%
2021/05/20	10	18.90	1	18.90	18.90	9	23,705	0.04%
2021/05/19	16	19.35	5	19.55	19.55	11	23,679	0.05%
2021/05/18	5	18.65	27.5	18.67	18.75	-22.5	23,624	-0.10%
2021/05/17	20.5	17.34	11	17.04	17.05	9.5	23,690	0.04%
2021/05/14	4	19.36	9.6	19.87	18.70	-5.6	23,551	-0.02%
2021/05/13	20	18.92	47	17.90	19.00	-27	23,366	-0.12%
2021/05/12	25.4	19.12	24	19.75	18.90	1.4	23,170	0.01%
2021/05/11	10.4	21.05	4	20.91	20.80	6.4	22,941	0.03%
2021/05/10	14	22.34	8	22.32	22.25	6	22,796	0.03%
2021/05/07	16	22.93	24.5	23.15	23.25	-8.5	22,644	-0.04%
2021/05/06	16.1	22.26	8	22.21	22.15	8.1	22,446	0.04%
2021/05/05	107.1	22.98	0.2	22.90	22.00	106.9	22,372	0.48%	大買/鉅額交易
2021/05/04	110.3	22.06	13	22.38	22.50	97.3	22,259	0.44%	大買/
2021/05/03	38.2	23.71	3.1	23.89	23.30	35.1	21,948	0.16%
2021/04/29	46.8	25.65	72	25.72	25.30	-25.2	22,047	-0.11%
2021/04/28	56	26.43	177.4	25.58	26.70	-121.4	21,976	-0.55%	大賣/鉅額交易
2021/04/27	289	25.85	264	26.00	26.00	25	22,434	0.11%	大買/大賣/
2021/04/26	176	24.49	19.1	24.78	24.80	156.9	21,944	0.71%	大買/鉅額交易
2021/04/23	12	21.78	132	22.17	22.55	-120	21,284	-0.56%	大賣/鉅額交易
2021/04/22	25	21.11	10	21.37	20.50	15	20,128	0.07%
2021/04/21	6	21.11	19.1	21.14	20.90	-13.1	19,705	-0.07%
2021/04/20	31	21.39	29	21.49	21.20	2	19,587	0.01%
2021/04/19	42	20.83	34.6	20.73	21.00	7.4	19,504	0.04%
2021/04/16	20	20.63	15.2	20.53	20.55	4.8	19,257	0.03%
2021/04/15	13	20.06	11.5	20.09	20.10	1.5	19,080	0.01%
2021/04/14	31.5	19.66	18	19.80	19.80	13.5	18,920	0.07%
2021/04/13	56	20.92	82.8	21.14	20.30	-26.8	18,627	-0.14%
2021/04/12	30	20.69	15	20.86	20.60	15	17,965	0.08%
2021/04/09	28	20.16	33	20.19	20.05	-5	17,702	-0.03%
2021/04/08	44	19.70	37	19.75	19.95	7	17,572	0.04%
2021/04/07	55	19.29	10	19.50	19.25	45	17,205	0.26%
2021/04/06	7	19.08	37	18.91	19.10	-30	17,117	-0.18%
2021/04/01	12	18.60	0	0.00	18.55	12	17,121	0.07%
2021/03/31	2	18.68	1	18.70	18.65	1	17,081	0.01%
2021/03/30	9	18.70	2	18.60	18.65	7	17,135	0.04%
2021/03/29	22	18.52	12	18.35	18.35	10	17,362	0.06%
2021/03/26	16	18.60	7.2	18.40	18.35	8.8	17,325	0.05%
2021/03/25	3	18.47	17	18.33	18.20	-14	17,241	-0.08%
2021/03/24	3	18.45	2.1	18.35	18.30	0.9	17,159	0.01%
2021/03/23	36	18.45	25	18.64	18.45	11	17,149	0.06%
2021/03/22	44	18.82	35	18.83	18.90	9	16,568	0.05%
2021/03/19	28	18.02	186	18.22	18.50	-158	15,787	-1.00%	大賣/鉅額交易
2021/03/18	225	18.02	25	18.16	17.55	200	15,329	1.30%	大買/鉅額交易
2021/03/17	6	17.18	7	17.12	16.90	-1	14,517	-0.01%
2021/03/16	0	0.00	16	16.91	16.85	-16	15,043	-0.11%
2021/03/15	4	16.61	0	0.00	16.65	4	15,376	0.03%
2021/03/12	2	16.70	4	16.73	16.60	-2	16,595	-0.01%
2021/03/11	1	16.15	3.1	16.50	16.60	-2.1	17,823	-0.01%
2021/03/10	4	16.09	4	16.00	16.00	0	18,883	0.00%
2021/03/09	5.1	15.73	1	15.65	15.85	4.1	20,295	0.02%
2021/03/08	7	16.19	0	0.00	16.00	7	21,049	0.03%
2021/03/05	2	16.20	1	16.15	16.15	1	21,536	0.00%
2021/03/04	8	16.64	5	16.74	16.55	3	22,386	0.01%
2021/03/03	1	16.85	0	0.00	17.10	1	22,715	0.00%
2021/03/02	8	17.65	7	17.44	17.00	1	22,914	0.00%
2021/02/26	0	0.00	6	17.15	17.15	-6	23,201	-0.03%
2021/02/25	0	0.00	2	17.05	17.00	-2	25,293	-0.01%
2021/02/24	16	16.86	0	0.00	16.80	16	26,346	0.06%
2021/02/23	0	0.00	12	16.80	17.20	-12	26,401	-0.05%
2021/02/22	19	16.99	5	17.27	17.00	14	26,273	0.05%
2021/02/19	10	16.87	11	17.01	17.00	-1	26,200	0.00%
2021/02/18	3	16.55	4	16.66	16.85	-1	26,146	0.00%
2021/02/17	15	16.40	19	16.54	16.70	-4	26,024	-0.02%
2021/02/05	12	15.53	0	0.00	15.50	12	25,771	0.05%
2021/02/04	23	15.68	0	0.00	15.70	23	25,743	0.09%
2021/02/02	4	16.25	0	0.00	16.20	4	25,718	0.02%
2021/02/01	9	15.67	9	15.88	15.90	0	25,574	0.00%
2021/01/29	5	16.12	4	15.75	15.50	1	25,475	0.00%
2021/01/28	5	16.07	0	0.00	16.05	5	25,412	0.02%
2021/01/27	0	0.00	3	16.62	16.50	-3	25,422	-0.01%
2021/01/26	3	16.65	65	16.31	16.45	-62	25,447	-0.24%
2021/01/25	10	17.07	10	17.21	16.95	0	25,381	0.00%
2021/01/22	12	17.55	15	17.18	17.30	-3	25,339	-0.01%
2021/01/21	18	17.16	52	16.98	16.75	-34	24,989	-0.14%
2021/01/20	83	17.74	27	17.01	16.60	56	24,558	0.23%
2021/01/19	80	17.60	180	18.11	18.40	-100	23,282	-0.43%	大賣/
2021/01/18	11	16.30	9	16.17	16.75	2	22,232	0.01%
2021/01/15	1	16.30	0	0.00	16.30	1	22,298	0.00%
2021/01/14	12	16.80	1.1	16.84	16.85	10.9	22,326	0.05%
2021/01/13	2	17.00	5	16.89	16.80	-3	22,593	-0.01%
2021/01/12	17	17.01	6	17.23	16.45	11	22,486	0.05%
2021/01/11	7	16.69	3	16.83	17.20	4	22,233	0.02%
2021/01/08	11	16.64	164	16.58	16.60	-153	22,116	-0.69%	大賣/鉅額交易
2021/01/07	0	0.00	102.5	16.48	16.50	-102.5	22,150	-0.46%	大賣/鉅額交易
2021/01/06	39	17.12	27	16.44	16.40	12	22,402	0.05%
2021/01/04	3	16.40	16	16.45	16.70	-13	23,348	-0.06%
2020/12/31	3.9	16.96	100	17.43	17.00	-96.1	24,338	-0.39%
2020/12/30	0	0.00	3	17.65	17.50	-3	24,317	-0.01%
2020/12/29	11	18.14	303	18.00	17.60	-292	24,299	-1.20%	大賣/鉅額交易
2020/12/28	171	17.82	24.9	18.07	18.15	146.1	24,212	0.60%	大買/鉅額交易
2020/12/25	189	17.32	5	17.34	17.30	184	24,012	0.77%	大買/鉅額交易
2020/12/24	21	17.56	69.4	17.36	17.25	-48.4	24,580	-0.20%
2020/12/23	99	17.69	61	18.01	17.55	38	24,708	0.15%
2020/12/22	17	17.81	4	18.15	17.10	13	24,496	0.05%
2020/12/21	0	0.00	3	18.00	17.95	-3	24,469	-0.01%
2020/12/18	5	18.20	0	0.00	17.80	5	24,663	0.02%
2020/12/17	0	0.00	25.1	18.09	18.30	-25.1	24,837	-0.10%
2020/12/16	0	0.00	2	18.05	18.10	-2	24,926	-0.01%
2020/12/15	0	0.00	1	17.40	17.20	-1	24,906	0.00%
2020/12/14	3	17.92	2.5	17.97	17.90	0.5	24,946	0.00%
2020/12/11	3	17.10	16	17.11	17.35	-13	25,346	-0.05%
2020/12/10	17	17.81	13	18.31	17.60	4	25,770	0.02%
2020/12/09	81	19.56	60	19.57	19.50	21	26,092	0.08%
2020/12/08	113	20.36	127.2	20.36	20.80	-14.2	25,833	-0.05%	大買/大賣/
2020/12/07	169	20.43	145.1	20.26	20.65	23.9	24,665	0.10%	大買/大賣/
2020/12/04	28	18.14	58.2	18.19	18.80	-30.2	23,431	-0.13%
2020/12/03	135	16.91	107	17.00	17.10	28	22,291	0.13%	大買/大賣/
2020/12/02	37	15.64	33	15.86	16.00	4	21,137	0.02%
2020/12/01	97	14.83	122.7	14.89	14.95	-25.7	20,557	-0.12%	大賣/
2020/11/30	14	14.48	16.4	14.59	14.60	-2.4	20,137	-0.01%
2020/11/27	15	13.77	146.4	13.72	13.85	-131.4	19,216	-0.68%	大賣/鉅額交易
2020/11/26	1	13.30	51.1	13.50	13.55	-50.1	18,917	-0.27%
2020/11/25	115	13.42	69	13.39	13.45	46	18,602	0.25%	大買/
2020/11/24	180	13.37	131.6	13.53	13.25	48.4	18,030	0.27%	大買/大賣/
2020/11/23	3	12.82	27.1	12.82	12.90	-24.1	15,856	-0.15%
2020/11/20	19	11.67	32	11.63	11.75	-13	14,750	-0.09%
2020/11/19	5	11.30	1	11.30	11.35	4	14,571	0.03%
2020/11/18	6	11.33	1	11.30	11.30	5	14,639	0.03%
2020/11/17	4	11.18	8.1	11.19	11.15	-4.1	14,669	-0.03%
2020/11/16	3	11.15	0	0.00	11.10	3	15,115	0.02%
2020/11/13	22	11.19	0	0.00	11.20	22	15,210	0.14%
2020/11/12	0	0.00	0.6	11.15	11.15	-0.6	15,547	0.00%
2020/11/11	7	11.15	30	11.20	11.15	-23	15,895	-0.14%
2020/11/10	2	11.23	10	11.20	11.20	-8	15,948	-0.05%
2020/11/09	3	11.35	9	11.44	11.40	-6	15,935	-0.04%
2020/11/06	8	11.18	557.5	11.21	11.10	-549.5	15,924	-3.45%	大賣/鉅額交易
2020/11/05	36	11.30	176.8	11.30	11.30	-140.8	16,133	-0.87%	大賣/鉅額交易
2020/11/04	0	11.35	12.4	11.49	11.45	-12.4	16,157	-0.08%
2020/11/03	0.1	11.30	6	11.40	11.30	-5.9	16,227	-0.04%
2020/11/02	12	11.09	10	11.08	11.10	2	16,317	0.01%
2020/10/30	17	11.40	93.3	11.15	11.20	-76.3	16,393	-0.47%
2020/10/29	9.6	11.74	5.9	11.61	11.70	3.7	16,375	0.02%
2020/10/28	22.6	12.08	9.1	11.90	11.85	13.4	16,457	0.08%
2020/10/27	8	12.17	6	12.25	12.30	2	16,375	0.01%
2020/10/26	29	12.54	20	12.50	12.30	9	16,397	0.05%
2020/10/23	3	12.50	2	12.73	12.40	1	16,383	0.01%
2020/10/22	4	12.48	17	12.78	12.80	-13	17,709	-0.07%
2020/10/21	33	12.46	61	12.54	12.45	-28	17,697	-0.16%
2020/10/20	5	12.22	0	0.00	12.15	5	17,553	0.03%
2020/10/16	8	12.31	5	12.22	12.20	3	18,113	0.02%
2020/10/15	27	12.61	0	0.00	12.45	27	18,149	0.15%
2020/10/14	7	12.64	13	12.67	12.60	-6	17,999	-0.03%
2020/10/13	11	12.45	7	12.40	12.45	4	17,783	0.02%
2020/10/12	66	12.74	66	12.85	12.85	0	17,691	0.00%
2020/10/08	95	12.04	147.6	12.28	12.80	-52.6	16,660	-0.32%	大賣/
2020/10/07	14	11.78	7	11.66	11.65	7	15,596	0.04%
2020/10/06	4	11.61	1	11.50	11.55	3	15,445	0.02%
2020/10/05	1	11.70	34	11.67	11.60	-33	15,510	-0.21%
2020/09/30	24	11.54	10	11.70	11.70	14	15,428	0.09%
2020/09/29	25	11.57	27	11.81	11.70	-2	15,331	-0.01%
2020/09/28	21	10.65	145.7	11.24	11.30	-124.7	15,082	-0.83%	大賣/鉅額交易
2020/09/25	80	10.46	112	10.84	10.30	-32	15,003	-0.21%	大賣/
2020/09/24	54	11.16	4	11.10	11.05	50	15,028	0.33%
2020/09/23	24	11.33	5	11.30	11.20	19	15,112	0.13%
2020/09/22	11	12.82	1	13.00	12.95	10	14,912	0.07%
2020/09/21	22	13.05	6	13.08	13.05	16	14,723	0.11%
2020/09/18	34	13.25	0	0.00	13.30	34	14,571	0.23%
2020/09/17	11	13.31	18	13.30	13.35	-7	14,499	-0.05%
2020/09/16	44	13.96	27	13.86	13.40	17	14,458	0.12%
2020/09/15	63	13.86	39	13.86	13.60	24	14,093	0.17%
2020/09/14	144	13.39	69	13.44	13.95	75	13,490	0.56%	大買/
2020/09/11	0	0.00	1	12.80	12.70	-1	12,634	-0.01%
2020/09/10	10	12.68	2	12.70	12.60	8	12,501	0.06%
2020/09/09	2	12.40	25	12.60	12.60	-23	12,495	-0.18%
2020/09/07	13	12.52	0	0.00	12.40	13	12,692	0.10%
2020/09/04	15	12.19	12	12.20	12.30	3	12,518	0.02%
2020/09/03	13.5	12.68	1	12.60	12.70	12.5	12,598	0.10%
2020/09/01	8	12.54	6	12.38	12.40	2	12,791	0.02%
2020/08/27	1	12.55	17	12.50	12.45	-16	12,958	-0.12%
2020/08/25	15	12.40	0	0.00	12.40	15	13,082	0.11%
2020/08/24	11	12.30	10	12.28	12.30	1	13,164	0.01%
2020/08/21	10	12.30	11	12.16	12.35	-1	13,315	-0.01%
2020/08/20	25	12.01	86	11.95	11.95	-61	13,678	-0.45%
2020/08/19	3	13.23	11	13.51	13.15	-8	13,485	-0.06%
2020/08/18	652	13.94	83	13.87	13.60	569	13,783	4.13%	大買/鉅額交易
2020/08/17	3	13.37	113.4	13.20	13.50	-110.4	14,643	-0.75%	大賣/鉅額交易
2020/08/14	14	12.60	6	12.72	12.85	8	15,164	0.05%
2020/08/13	3	12.63	0	0.00	12.55	3	15,327	0.02%
2020/08/12	2	12.60	0	12.50	12.55	2	15,439	0.01%
2020/08/11	6	13.13	235	13.02	12.85	-229	15,645	-1.46%	大賣/鉅額交易
2020/08/10	20	12.79	17	12.83	12.70	3	15,571	0.02%
2020/08/07	59	12.87	24	12.91	12.70	35	15,607	0.22%
2020/08/06	167	12.85	54	12.82	12.80	113	15,558	0.73%	大買/鉅額交易
2020/08/05	75	12.94	70	12.65	12.65	5	15,573	0.03%
2020/08/04	132	12.85	17	12.91	12.70	115	15,967	0.72%	大買/鉅額交易
2020/08/03	40	12.87	34	12.71	12.70	6	15,886	0.04%
2020/07/31	2	12.43	10	12.40	12.45	-8	15,792	-0.05%
2020/07/30	3	12.40	0	0.00	12.45	3	15,953	0.02%
2020/07/29	18	12.16	1	12.25	12.25	17	16,109	0.11%
2020/07/28	24	13.10	67	13.01	12.30	-43	16,093	-0.27%
2020/07/27	63	12.30	22	12.38	12.10	41	14,859	0.28%
2020/07/24	119	12.41	4	12.08	11.90	115	14,983	0.77%	大買/鉅額交易
2020/07/23	63	12.41	44	12.49	12.45	19	15,158	0.13%
2020/07/22	5	11.95	5	11.90	11.85	0	14,855	0.00%
2020/07/21	25	11.68	24	11.77	11.85	1	15,361	0.01%
2020/07/20	0	0.00	1	11.40	11.40	-1	15,784	-0.01%
2020/07/16	0	0.00	3	12.00	12.05	-3	16,755	-0.02%
2020/07/15	14	11.88	0	0.00	11.70	14	16,935	0.08%
2020/07/14	6	12.10	5	12.08	12.00	1	17,270	0.01%
2020/07/13	11	12.21	25.4	12.25	12.15	-14.4	17,607	-0.08%
2020/07/10	7	12.29	1	12.55	12.20	6	17,621	0.03%
2020/07/09	6	13.06	6	12.98	12.90	0	17,619	0.00%
2020/07/08	1	13.05	19	13.02	13.05	-18	17,545	-0.10%
2020/07/07	22	13.29	22	13.08	12.95	0	17,497	0.00%
2020/07/06	4	13.41	29	13.22	13.35	-25	17,123	-0.15%
2020/07/03	7	13.07	8	13.13	13.00	-1	16,896	-0.01%
2020/07/02	13	12.74	0	0.00	12.70	13	16,861	0.08%
2020/07/01	1	12.50	3	12.50	12.50	-2	16,738	-0.01%
2020/06/30	31	12.43	7	12.29	12.25	24	16,677	0.14%
2020/06/29	2	12.10	0	0.00	12.15	2	16,648	0.01%
2020/06/24	26	12.45	1	12.40	12.35	25	16,639	0.15%
2020/06/23	0	0.00	5	12.60	12.55	-5	16,686	-0.03%
2020/06/22	2	12.65	24	12.60	12.35	-22	16,671	-0.13%
2020/06/19	26	11.95	5	12.15	12.30	21	16,686	0.13%
2020/06/18	5	12.15	0	0.00	12.00	5	16,792	0.03%
2020/06/15	4	12.00	0	0.00	11.85	4	16,769	0.02%
2020/06/12	0	0.00	6	11.63	12.05	-6	16,667	-0.04%
2020/06/11	1	11.80	8	11.77	11.65	-7	16,465	-0.04%
2020/06/10	27	11.86	20	11.92	11.75	7	16,346	0.04%
2020/06/09	30	12.76	13	12.75	12.70	17	16,044	0.11%
2020/06/08	20	13.08	14	13.09	12.90	6	16,000	0.04%
2020/06/05	8	12.57	5	12.60	12.65	3	15,713	0.02%
2020/06/04	2	12.65	22	12.65	12.55	-20	15,571	-0.13%
2020/06/03	15	12.58	11	12.45	12.45	4	15,464	0.03%
2020/06/02	9	12.53	20	12.52	12.45	-11	15,391	-0.07%
2020/06/01	12	12.42	17	12.44	12.45	-5	15,419	-0.03%
2020/05/29	12	12.34	62	12.40	12.45	-50	15,353	-0.33%
2020/05/28	197	12.41	5	12.32	12.20	192	15,195	1.26%	大買/鉅額交易
2020/05/27	230	12.48	49	12.83	12.30	181	14,948	1.21%	大買/鉅額交易
2020/05/26	26	13.28	69	13.30	13.30	-43	14,452	-0.30%
2020/05/25	46.1	13.99	63	13.88	13.55	-16.9	14,151	-0.12%
2020/05/22	55	13.92	139	13.94	13.90	-84	13,764	-0.61%	大賣/
2020/05/21	109	12.76	23.1	12.85	13.20	85.9	12,518	0.69%	大買/
2020/05/20	0	0.00	32	12.17	12.00	-32	11,598	-0.28%
2020/05/19	5	12.28	30	11.99	11.90	-25	11,337	-0.22%
2020/05/18	10	12.08	4	12.10	11.95	6	11,161	0.05%
2020/05/15	40	11.70	45	11.71	11.75	-5	10,866	-0.05%
2020/05/14	1	11.55	5	11.75	11.55	-4	10,661	-0.04%
2020/05/13	3	11.80	55	11.75	11.80	-52	10,538	-0.49%
2020/05/12	14	11.65	30	11.82	11.60	-16	10,400	-0.15%
2020/05/11	24	12.29	25	11.99	11.95	-1	10,201	-0.01%
2020/05/08	4.3	11.67	0	0.00	11.60	4.3	9,648	0.04%
2020/05/07	22	11.65	26	11.60	11.60	-4	9,591	-0.04%
2020/05/06	3	11.52	0	0.00	11.55	3	9,440	0.03%
2020/05/05	10	11.65	5	11.68	11.55	5	9,290	0.05%
2020/05/04	38	11.67	31	11.62	11.75	7	9,010	0.08%
2020/04/30	22	11.69	43	11.57	11.55	-21	8,845	-0.24%
2020/04/29	0	0.00	2	11.45	11.45	-2	8,535	-0.02%
2020/04/28	22	11.92	8	12.06	11.70	14	8,227	0.17%
2020/04/27	41	11.92	10	11.94	11.80	31	7,914	0.39%
2020/04/24	184	11.98	102	11.70	11.70	82	7,612	1.08%	大買/大賣/
2020/04/23	27	11.21	31	11.53	11.70	-4	7,064	-0.06%
2020/04/22	16	10.91	4	10.75	10.85	12	6,507	0.18%
2020/04/21	78	10.92	54	10.83	11.10	24	6,124	0.39%
2020/04/20	4	10.21	2.9	10.12	10.35	1.1	5,379	0.02%
2020/04/17	12	9.96	28	10.15	9.89	-16	5,121	-0.31%
2020/04/16	54	9.76	10	9.27	9.79	44	4,686	0.94%
2020/04/15	4	8.91	3	8.90	8.90	1	4,198	0.02%
2020/04/14	46	8.94	50	8.96	8.90	-4	4,148	-0.10%
2020/04/13	7	8.66	3	8.59	8.68	4	4,029	0.10%
2020/04/10	0	0.00	5	8.39	8.50	-5	4,032	-0.12%
2020/04/09	55	8.71	0	0.00	8.59	55	4,060	1.35%
2020/04/07	9	8.69	30	8.54	8.46	-21	4,424	-0.47%
2020/04/06	1	8.18	0	0.00	8.24	1	4,315	0.02%
2020/04/01	20	8.11	0	0.00	8.15	20	4,253	0.47%
2020/03/31	2	8.27	0	0.00	8.02	2	4,208	0.05%
2020/03/30	5	8.09	0	0.00	8.08	5	4,136	0.12%
2020/03/27	0	0.00	8	8.12	7.98	-8	4,087	-0.20%
2020/03/26	8	8.20	0	0.00	8.20	8	4,081	0.20%
2020/03/25	2	8.28	75	8.52	8.03	-73	3,993	-1.83%
2020/03/24	303	8.13	28	7.98	8.16	275	3,796	7.24%	大買/鉅額交易
2020/03/23	0	0.00	121	7.35	7.44	-121	3,618	-3.34%	大賣/鉅額交易
2020/03/20	0	0.00	0.7	6.77	6.77	-0.7	3,555	-0.02%
2020/03/19	0	0.00	3	6.16	6.16	-3	3,595	-0.08%
2020/03/18	5	5.87	2	5.57	5.60	3	3,453	0.09%
2020/03/17	0	0.00	5	5.81	5.80	-5	3,449	-0.14%
2020/03/16	10	6.14	10	6.60	6.06	0	3,430	0.00%
2020/03/13	18	6.29	12	6.20	6.45	6	3,457	0.17%
2020/03/12	10	7.10	2	6.96	6.88	8	3,411	0.23%
2020/03/11	8	7.46	0	0.00	7.46	8	3,399	0.24%
2020/03/10	48	7.45	78	7.59	7.71	-30	3,538	-0.85%
2020/03/09	52	7.98	62	7.90	7.66	-10	3,649	-0.27%
2020/03/05	12	8.07	2	7.98	7.97	10	3,557	0.28%
2020/03/04	5	7.50	34	7.70	7.80	-29	3,387	-0.86%
2020/02/27	0	0.00	5	7.50	7.44	-5	3,375	-0.15%
2020/02/26	10	7.80	25	7.70	7.66	-15	3,467	-0.43%
2020/02/25	0	0.00	1	7.74	7.74	-1	3,473	-0.03%
2020/02/20	0	0.00	1	7.90	7.92	-1	3,413	-0.03%
2020/02/14	27	7.82	27	7.79	7.77	0	3,414	0.00%
2020/02/12	10	7.88	10	7.97	7.91	0	3,421	0.00%
2020/02/11	1	7.73	0	0.00	7.71	1	3,359	0.03%
2020/02/10	0	0.00	9	7.55	7.67	-9	3,354	-0.27%
2020/02/07	0	0.00	20	7.64	7.64	-20	3,322	-0.60%
2020/02/06	5	7.85	12	7.66	7.82	-7	3,359	-0.21%
2020/02/03	6	7.08	1	7.08	7.11	5	3,238	0.15%
2020/01/30	10	7.91	0	0.00	7.36	10	3,186	0.31%
2020/01/17	5	8.24	1	8.25	8.25	4	3,103	0.13%
2020/01/16	28	8.16	0	0.00	8.22	28	3,171	0.88%
2020/01/14	0	0.00	9.3	8.22	8.23	-9.3	3,137	-0.30%
2020/01/09	2	8.18	0	0.00	8.18	2	3,107	0.06%
2020/01/08	14	8.09	0	0.00	8.10	14	3,112	0.45%
2020/01/07	50	8.21	20	8.21	8.22	30	3,091	0.97%
2020/01/06	18	8.36	5	8.36	8.36	13	3,059	0.42%
2020/01/03	15	8.65	39	8.74	8.65	-24	2,999	-0.80%
2020/01/02	25	9.04	21	9.10	9.03	4	2,890	0.14%
2019/12/31	25	8.91	42	9.15	9.13	-17	2,791	-0.61%
2019/12/30	60	8.67	48	8.57	8.73	12	2,385	0.50%
2019/12/25	21	8.47	13	8.51	8.47	8	2,243	0.36%
2019/12/24	10	8.51	10	8.61	8.51	0	2,251	0.00%
2019/12/23	15	8.66	12	8.88	8.59	3	2,375	0.13%
2019/12/20	10	8.52	16	8.54	8.52	-6	2,255	-0.27%
2019/12/18	5	8.44	5	8.50	8.44	0	2,281	0.00%
2019/12/17	6	8.49	10.9	8.48	8.47	-4.9	2,251	-0.22%
2019/12/16	10	8.35	38	8.37	8.38	-28	2,194	-1.28%
2019/12/13	28	8.23	10	8.35	8.24	18	2,158	0.83%
2019/12/12	10	8.38	20	8.31	8.31	-10	2,127	-0.47%
2019/12/10	70	8.37	60	8.33	8.33	10	2,085	0.48%
2019/12/09	0	0.00	1	8.28	8.23	-1	2,042	-0.05%
2019/12/06	15	8.20	18	8.25	8.20	-3	2,053	-0.15%
2019/12/05	65	8.39	17	8.43	8.35	48	2,045	2.35%
2019/12/04	10	8.27	61	8.33	8.39	-51	2,231	-2.29%
2019/12/02	15	8.14	0	0.00	8.11	15	2,111	0.71%
2019/11/27	5	8.22	5	8.18	8.20	0	2,123	0.00%
2019/11/26	48	8.19	5	8.13	8.08	43	2,090	2.06%
2019/11/25	33	8.15	56	8.30	8.12	-23	2,077	-1.11%
2019/11/12	12	7.99	3	8.05	7.97	9	2,043	0.44%
2019/11/11	10	8.01	0	0.00	8.01	10	2,032	0.49%
2019/11/07	8	8.22	0	0.00	8.21	8	2,010	0.40%
2019/11/06	0	0.00	15	8.22	8.20	-15	2,011	-0.75%
2019/11/05	23	8.30	89	8.24	8.19	-66	2,005	-3.29%
2019/10/30	21	8.20	0	0.00	8.25	21	1,950	1.08%
2019/10/29	0	0.00	5	8.35	8.22	-5	1,970	-0.25%
2019/10/28	25	8.24	0	0.00	8.25	25	1,970	1.27%
2019/10/24	0	0.00	10	8.52	8.31	-10	1,960	-0.51%
2019/10/21	0	0.00	30	8.28	8.28	-30	1,966	-1.53%
2019/10/18	40	8.44	51	8.41	8.31	-11	2,025	-0.54%
2019/10/16	0	0.00	15	8.35	8.34	-15	2,152	-0.70%
2019/10/15	0	0.00	5	8.21	8.21	-5	2,130	-0.23%
2019/10/14	53	8.22	38	8.33	8.16	15	2,115	0.71%
2019/10/09	0	0.00	0	8.00	8.03	0	2,089	0.00%
2019/10/02	5	8.13	1	8.12	8.12	4	2,160	0.19%
2019/09/27	31	8.22	0	0.00	8.13	31	2,165	1.43%
2019/09/26	40	8.54	31	8.43	8.37	9	2,132	0.42%
2019/09/25	3	8.26	0	0.00	8.26	3	1,992	0.15%
2019/09/23	17	8.37	49	8.39	8.35	-32	1,988	-1.61%
2019/09/20	5	8.37	8	8.34	8.37	-3	1,989	-0.15%
2019/09/19	10	8.11	0	0.00	8.11	10	1,950	0.51%
2019/09/18	8	8.12	0	0.00	8.12	8	1,924	0.42%
2019/09/17	0	0.00	1	8.17	8.13	-1	1,916	-0.05%
2019/09/12	0	0.00	2	8.24	8.23	-2	1,936	-0.10%
2019/09/10	24	8.16	0	0.00	8.16	24	1,922	1.25%
2019/09/09	5	8.28	0	0.00	8.23	5	1,891	0.26%
2019/09/06	20	8.41	36	8.34	8.41	-16	1,872	-0.85%
2019/09/04	8	8.11	0	0.00	8.12	8	1,520	0.53%
2019/09/03	3	8.05	0	0.00	8.04	3	1,505	0.20%
2019/08/23	5	8.08	2	8.09	8.05	3	1,485	0.20%
2019/08/22	12	8.06	0	0.00	8.06	12	1,480	0.81%
2019/08/20	0	0.00	17	8.36	8.15	-17	1,468	-1.16%
2019/08/19	20	7.87	8	7.99	8.16	12	1,437	0.83%
2019/08/16	0	0.00	15	7.80	7.83	-15	1,403	-1.07%
2019/08/15	8	7.71	40	7.76	7.70	-32	1,396	-2.29%
2019/08/14	0	0.00	16	7.98	7.84	-16	1,394	-1.15%
2019/08/08	0	0.00	61	7.92	7.95	-61	1,428	-4.27%
2019/08/06	8	7.72	0	0.00	7.91	8	1,441	0.56%
2019/08/02	25	8.22	0	0.00	8.14	25	1,482	1.69%
2019/07/31	10	8.37	5.5	8.34	8.37	4.5	1,528	0.30%
2019/07/26	0	0.00	20	8.52	8.51	-20	1,565	-1.28%
2019/07/25	120	8.69	120	8.61	8.58	0	1,591	0.00%	大買/大賣/
2019/07/24	40	8.62	10	8.58	8.55	30	1,586	1.89%
2019/07/19	51	8.59	57	8.47	8.57	-6	1,792	-0.33%
2019/07/10	0	0.00	1	8.19	8.25	-1	2,245	-0.04%
2019/07/02	0	0.00	1	8.20	8.21	-1	2,555	-0.04%
2019/06/28	65	8.24	20	8.12	8.12	45	2,785	1.62%
2019/06/27	65	8.25	1	8.17	8.21	64	2,765	2.31%
2019/06/25	5	8.15	5	8.13	8.02	0	2,749	0.00%
2019/06/24	0	0.00	1	8.04	8.04	-1	2,781	-0.04%
2019/06/21	0	0.00	10	8.13	8.03	-10	2,790	-0.36%
2019/06/20	1	8.08	2	8.06	8.09	-1	2,795	-0.04%
2019/06/18	1	7.90	0	0.00	7.90	1	2,834	0.04%
2019/06/12	2	8.01	0	0.00	8.04	2	2,910	0.07%
2019/06/10	3	8.00	0	0.00	7.88	3	2,932	0.10%
2019/06/03	12	8.05	0	0.00	8.00	12	2,992	0.40%
2019/05/27	10	8.06	0	0.00	8.06	10	3,042	0.33%
2019/05/24	27	8.06	30	8.48	8.02	-3	3,068	-0.10%
2019/05/23	1.7	7.82	0	0.00	7.81	1.7	3,038	0.06%
2019/05/21	15	7.76	0	0.00	7.93	15	3,065	0.49%
2019/05/16	10	8.11	74	8.06	7.98	-64	3,068	-2.09%
2019/05/15	0	0.00	4	8.13	8.15	-4	3,113	-0.13%
2019/05/13	17	8.07	0	0.00	7.98	17	3,551	0.48%
2019/05/10	1	8.37	0	0.00	8.16	1	3,519	0.03%
2019/05/09	35	8.40	0	0.00	8.35	35	3,506	1.00%
2019/05/08	38	8.58	0	0.00	8.55	38	3,480	1.09%
2019/05/06	25	8.69	0	0.00	8.66	25	3,474	0.72%
2019/05/03	5	8.91	0	0.00	8.94	5	3,441	0.15%
2019/04/30	15	8.82	0	0.00	8.84	15	3,425	0.44%
2019/04/26	0	0.00	6.6	9.09	9.04	-6.6	3,441	-0.19%
2019/04/25	57	9.49	112	9.37	9.31	-55	3,367	-1.63%	大賣/
2019/04/24	0	0.00	20	9.25	9.12	-20	3,153	-0.63%
2019/04/23	20	9.36	36	9.44	9.28	-16	3,076	-0.52%
2019/04/22	0	0.00	11	9.12	9.20	-11	2,828	-0.39%
2019/04/19	0	0.00	24	8.98	9.18	-24	2,760	-0.87%
2019/04/18	6	8.69	0	0.00	8.68	6	2,655	0.23%
2019/04/17	0	0.00	0.6	8.87	8.91	-0.6	2,612	-0.02%
2019/04/15	34	8.74	0	0.00	8.75	34	2,591	1.31%
2019/04/12	15	8.75	0	0.00	8.66	15	2,588	0.58%
2019/04/11	0	0.00	0	8.75	8.78	0	2,573	0.00%
2019/04/09	10	9.00	0	0.00	8.85	10	2,561	0.39%
2019/04/08	88	8.91	56	9.00	8.90	32	2,534	1.26%
2019/04/03	1	8.46	56	8.61	8.73	-55	2,414	-2.28%
2019/04/02	10	8.08	0	0.00	8.14	10	2,255	0.44%
2019/04/01	10	8.05	0	0.00	8.02	10	2,216	0.45%
2019/03/27	2	8.19	0	0.00	8.14	2	2,189	0.09%
2019/03/26	6	8.19	0	0.00	8.17	6	2,161	0.28%
2019/03/22	20	8.41	5.4	8.36	8.30	14.6	2,171	0.67%
2019/03/21	0	0.00	2	8.50	8.39	-2	2,141	-0.09%
2019/03/19	2	8.56	2	8.58	8.54	0	2,184	0.00%
2019/03/14	12	8.65	0	0.00	8.57	12	2,202	0.54%
2019/03/13	0	0.00	45	8.72	8.61	-45	2,245	-2.00%
2019/03/07	5	8.92	0	0.00	8.84	5	2,446	0.20%
2019/03/06	0	0.00	2	8.97	8.93	-2	2,451	-0.08%
2019/03/05	18	8.90	0	0.00	8.83	18	2,476	0.73%
2019/03/04	2	8.86	0	0.00	8.86	2	2,486	0.08%
2019/02/27	2	8.87	0	0.00	8.86	2	2,519	0.08%
2019/02/25	8	8.97	0	0.00	9.01	8	2,581	0.31%
2019/02/21	0	0.00	1	8.96	8.91	-1	2,588	-0.04%
2019/02/20	8	8.98	0	0.00	8.99	8	2,586	0.31%
2019/02/19	0	0.00	5	8.98	8.96	-5	2,610	-0.19%
2019/02/18	0	0.00	20	8.88	8.88	-20	2,665	-0.75%
2019/02/14	5	8.91	1	9.00	8.98	4	2,707	0.15%
2019/02/13	64	9.12	35	9.04	8.99	29	2,722	1.07%
2019/02/11	0	0.00	3	8.78	8.75	-3	2,336	-0.13%
2019/01/29	1	8.95	0	0.00	8.96	1	2,356	0.04%
2019/01/22	6	9.27	6.5	9.20	9.03	-0.5	2,476	-0.02%
2019/01/21	13	9.21	7	9.01	9.00	6	2,467	0.24%
2019/01/09	24	9.30	0	0.00	9.24	24	2,585	0.93%
2018/12/27	0	0.00	31	9.39	9.30	-31	2,724	-1.14%
2018/12/26	10	9.24	51	9.34	9.30	-41	2,697	-1.52%
2018/12/19	32	9.07	0	0.00	9.02	32	2,836	1.13%
2018/12/18	4	9.02	0	0.00	9.09	4	2,887	0.14%
2018/12/17	15	9.07	0	0.00	9.07	15	2,880	0.52%
2018/12/14	0	0.00	10	9.19	9.24	-10	2,882	-0.35%
2018/12/13	25	9.45	79	9.58	9.39	-54	2,880	-1.87%
2018/12/12	0	0.00	100	9.49	9.46	-100	2,882	-3.47%
2018/12/10	15	9.13	15	9.19	9.03	0	2,865	0.00%
2018/12/07	5	9.22	1	9.20	9.20	4	2,849	0.14%
2018/12/06	80	9.10	0	0.00	9.06	80	2,829	2.83%
2018/12/05	78	9.41	72	9.47	9.51	6	2,796	0.21%
2018/11/30	90	9.16	12	9.32	9.06	78	2,722	2.86%
2018/11/29	10	9.18	25	9.16	9.14	-15	2,685	-0.56%
2018/11/28	40	9.03	5	9.13	9.02	35	2,681	1.31%
2018/11/27	0	0.00	92	8.92	8.99	-92	2,667	-3.45%
2018/11/26	5	9.10	44	8.95	8.84	-39	2,676	-1.46%
2018/11/23	0	0.00	2	8.80	8.80	-2	2,667	-0.07%
2018/11/22	50	8.89	50	8.67	8.67	0	2,667	0.00%
2018/11/19	0	0.00	10	8.61	8.65	-10	2,738	-0.37%
2018/11/16	0	0.00	10	8.88	8.57	-10	2,843	-0.35%
2018/11/15	0	0.00	5	8.70	8.72	-5	2,856	-0.18%
2018/11/14	11	8.50	8	8.36	8.30	3	2,860	0.10%
2018/11/13	10	8.17	10	8.27	8.32	0	2,898	0.00%
2018/11/12	15	8.15	20	8.25	8.29	-5	2,949	-0.17%
2018/11/09	3	7.95	14	7.90	7.97	-11	2,962	-0.37%
2018/11/08	0	0.00	4	7.88	7.87	-4	3,028	-0.13%
2018/11/07	3	7.50	0	0.00	7.76	3	3,040	0.10%
2018/10/25	10	7.25	0	0.00	7.12	10	3,613	0.28%
2018/10/23	0.1	7.96	0	0.00	7.95	0.1	3,702	0.00%
2018/10/22	10	8.32	10	8.36	8.12	0	3,734	0.00%
2018/10/19	10	8.25	1	8.17	8.28	9	3,803	0.24%
2018/10/17	5	8.28	0	0.00	8.17	5	4,043	0.12%
2018/10/15	2	8.18	0	0.00	8.15	2	5,018	0.04%
2018/10/12	6	8.05	0	0.00	8.21	6	5,755	0.10%
2018/10/11	20	8.22	5	8.20	8.14	15	5,852	0.26%
2018/10/09	26	9.13	0	0.00	9.04	26	5,846	0.44%
2018/10/08	12	9.28	6	9.49	9.23	6	5,853	0.10%
2018/10/05	10	9.24	20	9.24	9.35	-10	5,874	-0.17%
2018/10/04	0	0.00	2	9.91	9.75	-2	5,910	-0.03%
2018/10/02	28	10.21	20	10.30	10.10	8	6,140	0.13%
2018/10/01	52	10.05	45	10.09	10.10	7	6,180	0.11%
2018/09/28	20	10.15	20	10.15	10.05	0	6,336	0.00%
2018/09/26	16	10.23	14	10.22	10.15	2	6,634	0.03%
2018/09/25	0	0.00	15	9.74	9.90	-15	6,787	-0.22%
2018/09/21	15	9.47	0	0.00	9.48	15	7,281	0.21%
2018/09/18	13	9.38	0	0.00	9.32	13	7,901	0.16%
2018/09/17	0	0.00	1	9.78	9.56	-1	8,151	-0.01%
2018/09/14	0	0.00	6	9.65	9.71	-6	8,490	-0.07%
2018/09/12	8	9.34	0	0.00	9.30	8	9,175	0.09%
2018/09/11	0	0.00	30	9.51	9.52	-30	9,697	-0.31%
2018/09/10	1	9.35	0	0.00	9.15	1	9,924	0.01%
2018/09/07	1	9.67	0	0.00	9.61	1	10,225	0.01%
2018/09/06	5	10.20	0	0.00	10.05	5	10,733	0.05%
2018/09/05	1	10.20	0	0.00	10.20	1	11,567	0.01%
2018/09/04	3	10.25	1	10.30	10.30	2	12,087	0.02%
2018/09/03	20	10.35	0	0.00	10.25	20	12,685	0.16%
2018/08/30	20	10.50	24	10.54	10.40	-4	14,750	-0.03%
2018/08/29	20	10.60	20	10.55	10.50	0	16,025	0.00%
2018/08/28	20	10.50	30	10.57	10.60	-10	16,376	-0.06%
2018/08/27	42	10.35	90	10.41	10.50	-48	16,465	-0.29%
2018/08/24	30	10.20	10	10.25	10.20	20	17,054	0.12%
2018/08/23	33	10.44	21	10.31	10.30	12	17,378	0.07%
2018/08/22	0	0.00	20	10.25	10.30	-20	17,500	-0.11%
2018/08/21	70	10.28	0	0.00	10.10	70	17,614	0.40%
2018/08/20	20	10.13	30	10.25	10.30	-10	17,550	-0.06%
2018/08/17	31	10.15	0	9.97	9.99	31	17,501	0.18%
2018/08/16	12	10.23	78	9.94	10.20	-66	17,432	-0.38%
2018/08/15	146	10.04	66	10.11	10.00	80	17,400	0.46%	大買/
2018/08/14	0	0.00	1	10.50	10.40	-1	17,369	-0.01%
2018/08/13	2	10.30	10	10.15	10.30	-8	17,346	-0.05%
2018/08/10	5	11.19	0	0.00	11.05	5	17,232	0.03%
2018/08/09	3	11.43	15	11.52	11.25	-12	17,162	-0.07%
2018/08/08	78	11.89	64	11.91	11.75	14	17,058	0.08%
2018/08/07	2.6	11.69	25	11.77	11.65	-22.4	16,960	-0.13%
2018/08/06	9	11.81	1	11.90	11.70	8	16,955	0.05%
2018/08/03	2	11.75	10	11.87	11.95	-8	16,923	-0.05%
2018/08/02	130	12.13	130	11.99	11.50	0	16,835	0.00%	大買/大賣/
2018/08/01	10	12.25	20.1	12.27	12.25	-10.1	16,735	-0.06%
2018/07/31	10	12.15	0	0.00	12.15	10	16,709	0.06%
2018/07/30	5	12.10	10	12.10	12.15	-5	16,774	-0.03%
2018/07/27	30	12.42	10	12.50	12.40	20	16,647	0.12%
2018/07/26	3	12.42	4	12.51	12.45	-1	16,608	-0.01%
2018/07/25	10	12.90	0	0.00	12.85	10	16,582	0.06%
2018/07/24	0	0.00	3	12.83	13.05	-3	16,509	-0.02%
2018/07/23	9	12.59	20	12.51	12.45	-11	16,330	-0.07%
2018/07/20	130	13.67	144	13.60	13.10	-14	16,155	-0.09%	大買/大賣/
2018/07/19	87	12.61	111	12.68	13.00	-24	15,369	-0.16%	大賣/
2018/07/18	4	11.88	56	11.33	12.00	-52	14,633	-0.36%
2018/07/17	20	11.50	23	11.43	11.30	-3	14,501	-0.02%
2018/07/16	20	11.65	20	11.55	11.45	0	14,463	0.00%
2018/07/12	7	11.50	5	11.50	11.50	2	14,396	0.01%
2018/07/11	17	11.34	5	11.45	11.15	12	14,366	0.08%
2018/07/10	12	11.46	105	11.35	11.45	-93	14,312	-0.65%	大賣/
2018/07/09	100	11.10	0	0.00	11.10	100	14,157	0.71%
2018/07/06	1	10.85	2.7	10.91	11.20	-1.7	14,090	-0.01%
2018/07/05	15	11.79	18	11.78	11.50	-3	14,044	-0.02%
2018/07/04	15	11.92	104	11.83	11.85	-89	13,906	-0.64%	大賣/
2018/07/03	22	11.75	34	12.23	11.90	-12	13,729	-0.09%
2018/07/02	35	12.88	1	13.10	12.70	34	13,515	0.25%
2018/06/29	1	12.80	30	12.79	12.80	-29	12,993	-0.22%
2018/06/28	40	11.73	40	11.81	11.65	0	12,610	0.00%
2018/06/27	9	12.14	3	12.10	11.70	6	12,541	0.05%
2018/06/26	5	12.30	10	11.90	12.00	-5	12,418	-0.04%
2018/06/25	54	12.15	52	12.51	11.90	2	12,183	0.02%
2018/06/22	25	12.99	47	13.47	12.90	-22	11,922	-0.18%
2018/06/21	43	13.52	15	13.54	13.15	28	11,578	0.24%
2018/06/20	33	13.58	3	14.00	13.50	30	11,318	0.27%
2018/06/19	18	13.53	22	13.55	13.45	-4	10,836	-0.04%
2018/06/15	7	13.96	15.1	13.75	13.85	-8.1	10,719	-0.08%
2018/06/14	112	14.36	89	13.73	13.55	23	10,476	0.22%	大買/
2018/06/13	153.2	14.77	91	14.63	14.50	62.2	9,958	0.62%	大買/
2018/06/12	189	14.38	130	14.27	13.90	59	9,156	0.64%	大買/大賣/
2018/06/11	103	13.92	31	13.91	13.90	72	8,799	0.82%	大買/
2018/06/08	40	13.80	63	14.08	13.60	-23	8,242	-0.28%
2018/06/07	52	12.78	17	13.05	13.30	35	7,087	0.49%
2018/06/06	76	11.82	87	11.72	12.10	-11	6,550	-0.17%
2018/06/05	3	10.97	2	11.50	11.00	1	5,375	0.02%
2018/06/04	53	10.51	59	10.60	10.65	-6	5,547	-0.11%
2018/06/01	36	11.22	71	11.17	10.65	-35	6,029	-0.58%
2018/05/31	188	10.25	321	10.39	10.55	-133	5,436	-2.45%	大買/大賣/鉅額交易
2018/05/30	47	9.76	161	9.60	9.94	-114	5,182	-2.20%	大賣/鉅額交易
2018/05/29	99	9.49	175	9.67	9.63	-76	5,035	-1.51%	大賣/
2018/05/24	69	9.29	20	9.16	9.29	49	5,217	0.94%
2018/05/23	5	9.30	15	9.29	9.17	-10	5,338	-0.19%
2018/05/22	0	0.00	30	9.33	9.33	-30	5,404	-0.56%
2018/05/21	2	9.19	0	0.00	9.17	2	5,396	0.04%
2018/05/18	0.1	8.94	0	0.00	8.99	0.1	5,436	0.00%
2018/05/15	0	0.00	30	8.95	8.95	-30	5,589	-0.54%
2018/05/14	50	9.10	20	8.93	8.93	30	5,765	0.52%
2018/05/09	1	8.80	0	0.00	8.81	1	6,151	0.02%
2018/05/07	100	9.05	32	9.00	8.86	68	7,109	0.96%
2018/05/04	0	0.00	2	8.83	8.79	-2	7,785	-0.03%
2018/05/02	89	8.79	28	8.81	8.85	61	8,500	0.72%
2018/04/30	10	8.50	0.6	8.45	8.50	9.4	8,527	0.11%
2018/04/26	5	8.48	0	0.00	8.28	5	8,576	0.06%
2018/04/25	0	0.00	150	8.35	8.53	-150	8,569	-1.75%	大賣/鉅額交易
2018/04/24	25	8.52	2	8.51	8.41	23	8,593	0.27%
2018/04/19	43	8.91	0	0.00	8.89	43	8,629	0.50%
2018/04/18	37	8.88	100	8.80	8.83	-63	8,667	-0.73%
2018/04/17	2	8.90	0	0.00	8.79	2	8,677	0.02%
2018/04/16	16	9.13	0	0.00	9.09	16	8,647	0.19%
2018/04/13	15	9.25	0	0.00	9.15	15	8,663	0.17%
2018/04/11	5	9.44	5	9.46	9.31	0	8,965	0.00%
2018/04/10	20	9.35	4	9.43	9.20	16	8,888	0.18%
2018/04/09	26	9.34	0	0.00	9.30	26	8,911	0.29%
2018/04/02	15	9.64	0	0.00	9.62	15	8,871	0.17%
2018/03/31	13	9.58	0	0.00	9.61	13	8,856	0.15%
2018/03/27	12	10.04	13	9.98	9.85	-1	8,845	-0.01%
2018/03/26	0	0.00	15	9.78	9.74	-15	8,798	-0.17%
2018/03/22	0	0.00	1	9.92	9.86	-1	8,901	-0.01%
2018/03/21	0	9.99	5	10.10	10.00	-5	8,875	-0.06%
2018/03/20	0	9.90	5	10.05	9.90	-5	8,769	-0.06%
2018/03/19	0	0.00	10	10.05	10.05	-10	8,718	-0.11%
2018/03/16	0	0.00	3	10.10	10.15	-3	8,684	-0.03%
2018/03/15	19	10.42	12	10.32	10.20	7	8,653	0.08%
2018/03/13	5	10.15	6	10.29	10.15	-1	8,474	-0.01%
2018/03/12	0	0.00	42	10.27	10.30	-42	8,410	-0.50%
2018/03/09	16	9.92	15	10.15	9.92	1	8,149	0.01%
2018/03/08	48	10.12	66	10.20	10.05	-18	8,080	-0.22%
2018/03/07	87	10.09	79	10.12	10.15	8	7,635	0.10%
2018/03/06	0	0.00	5	9.41	9.27	-5	7,659	-0.07%
2018/03/02	30	9.39	31	9.43	9.40	-1	7,816	-0.01%
2018/03/01	5	9.40	13	9.37	9.55	-8	7,760	-0.10%
2018/02/26	11	9.14	10	9.35	9.12	1	7,850	0.01%
2018/02/23	0	0.00	80	9.16	9.21	-80	7,688	-1.04%
2018/02/22	0	0.00	21	8.68	8.97	-21	7,626	-0.28%
2018/02/21	0	0.00	39	8.51	8.52	-39	7,640	-0.51%
2018/02/12	20	8.15	0	0.00	8.21	20	7,613	0.26%
2018/02/09	16	7.81	16	8.22	8.30	0	7,568	0.00%
2018/02/08	25	8.51	0	0.00	8.45	25	7,520	0.33%
2018/02/07	35	8.76	20	8.73	8.64	15	7,487	0.20%
2018/02/06	130	8.84	49	8.99	8.51	81	7,579	1.07%	大買/
2018/02/05	71	9.18	100	9.31	9.31	-29	7,563	-0.38%
2018/02/02	3	9.90	10	9.61	9.61	-7	7,551	-0.09%
2018/02/01	47	10.22	22	10.06	9.85	25	7,617	0.33%
2018/01/31	21	10.11	8	10.19	10.10	13	7,394	0.18%
2018/01/30	93	10.65	53	10.74	10.40	40	7,169	0.56%
2018/01/29	524	10.70	485	10.87	11.05	39	6,499	0.60%	大買/大賣/
2018/01/26	144	9.90	221.9	9.80	10.05	-77.9	5,812	-1.34%	大買/大賣/
2018/01/25	68	9.29	96	9.47	9.27	-28	5,358	-0.52%
2018/01/24	5	9.44	5	9.38	9.36	0	5,212	0.00%
2018/01/23	2.1	9.20	0	0.00	9.20	2.1	5,148	0.04%
2018/01/22	23	9.16	3	9.14	9.12	20	5,176	0.39%
2018/01/19	8	9.23	0	0.00	9.20	8	5,415	0.15%
2018/01/18	11	9.34	2	9.40	9.28	9	5,457	0.16%
2018/01/17	7	9.28	1	9.40	9.33	6	5,504	0.11%
2018/01/16	2	9.25	10	9.28	9.20	-8	5,602	-0.14%
2018/01/12	2	9.19	2	9.25	9.20	0	5,863	0.00%
2018/01/11	9	9.22	0	0.00	9.10	9	6,019	0.15%
2018/01/10	12	9.17	1	9.11	9.16	11	6,275	0.18%
2018/01/09	54	9.17	10	9.23	9.09	44	7,179	0.61%
2018/01/08	25	9.55	10	9.56	9.28	15	7,609	0.20%
2018/01/05	23	9.35	70	9.37	9.36	-47	7,690	-0.61%
2018/01/04	10	9.21	0	0.00	9.15	10	7,764	0.13%
2018/01/03	7	9.15	6	9.07	9.07	1	7,854	0.01%