矽統 (2363)-富邦-竹東券商分點個股進出

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
69.2
漲跌
▲0.3
漲幅
+0.44%
成交量
35,449張
產業
上市半導體類股
757人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東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
2024/04/18	11.6	71.58	26.7	72.52	69.20	-15.1	28,176	-0.05%
2024/04/17	7	67.49	22.3	66.83	68.90	-15.3	27,846	-0.05%
2024/04/16	13	60.85	73.3	60.19	63.00	-60.3	27,594	-0.22%
2024/04/15	21	61.68	64	61.07	62.00	-43	27,808	-0.15%
2024/04/12	152	60.68	114.1	61.57	61.40	37.9	27,415	0.14%	大買/大賣/
2024/04/11	69	56.86	176.9	56.91	58.50	-107.9	22,059	-0.49%	大賣/鉅額交易
2024/04/10	57	50.88	105	51.30	53.20	-48	19,819	-0.24%	大賣/
2024/04/09	131	49.81	306.8	50.36	50.60	-175.8	17,036	-1.03%	大買/大賣/鉅額交易
2024/04/08	8	46.05	18	46.05	46.05	-10	14,346	-0.07%
2024/04/03	0	0.00	32	41.90	41.90	-32	14,281	-0.22%
2024/04/02	13	38.05	3	38.13	38.10	10	14,273	0.07%
2024/04/01	3	38.52	2	38.65	38.50	1	14,494	0.01%
2024/03/29	0	0.00	21	37.60	37.85	-21	14,588	-0.14%
2024/03/28	36	37.80	0	0.00	37.50	36	14,715	0.24%
2024/03/27	14	38.34	85	38.25	38.15	-71	14,831	-0.48%
2024/03/26	5.1	38.92	0	0.00	38.75	5.1	15,002	0.03%
2024/03/25	6	39.88	3	40.05	39.65	3	15,320	0.02%
2024/03/22	1	39.95	8.1	39.83	40.20	-7.1	15,669	-0.05%
2024/03/21	11	39.27	5	39.21	39.60	6	16,151	0.04%
2024/03/20	1	38.85	2	39.30	38.60	-1	19,825	-0.01%
2024/03/19	1	39.00	3	39.45	39.00	-2	22,951	-0.01%
2024/03/18	15	38.91	2	38.60	39.35	13	23,371	0.06%
2024/03/15	8.1	39.12	10	39.00	39.00	-1.9	23,636	-0.01%
2024/03/14	7	39.92	6	39.69	39.45	1	23,890	0.00%
2024/03/13	23	40.86	6	41.27	40.55	17	24,017	0.07%
2024/03/12	0	0.00	4	41.35	41.50	-4	24,233	-0.02%
2024/03/11	3	40.50	2	40.78	40.70	1	24,409	0.00%
2024/03/08	84	41.11	5	40.90	40.65	79	24,725	0.32%
2024/03/07	7.7	42.25	39.8	42.43	41.65	-32.1	25,018	-0.13%
2024/03/06	33	43.23	81.2	43.48	43.00	-48.2	25,327	-0.19%
2024/03/05	1	43.25	11	43.57	43.60	-10	25,794	-0.04%
2024/03/04	0	0.00	12.3	44.00	43.35	-12.3	26,196	-0.05%
2024/03/01	65	44.38	60.7	43.92	43.60	4.3	26,463	0.02%
2024/02/29	1	43.00	13.6	43.10	43.05	-12.6	26,553	-0.05%
2024/02/27	54	45.75	100.5	45.80	43.80	-46.5	26,962	-0.17%
2024/02/26	87	45.89	128.3	44.60	45.85	-41.3	26,527	-0.16%	大賣/
2024/02/23	37	43.46	2.1	43.01	42.70	34.9	27,032	0.13%
2024/02/22	0.1	43.80	0	0.00	44.00	0.1	27,709	0.00%
2024/02/21	1	44.20	2	44.40	44.00	-1	28,781	0.00%
2024/02/20	27	44.01	5	43.66	43.50	22	29,589	0.07%
2024/02/19	3	44.57	1	44.40	44.30	2	30,259	0.01%
2024/02/16	50	44.49	30	44.63	44.95	20	31,962	0.06%
2024/02/15	7	42.76	24.1	43.23	43.70	-17.1	32,241	-0.05%
2024/02/05	16	41.05	3	41.05	40.85	13	32,947	0.04%
2024/02/02	1	42.90	0	0.00	41.70	1	34,557	0.00%
2024/02/01	2	42.00	9	42.53	42.70	-7	36,936	-0.02%
2024/01/31	26	41.44	6	41.60	41.40	20	38,751	0.05%
2024/01/30	2	41.90	0	0.00	41.85	2	39,939	0.01%
2024/01/29	14	42.25	1	42.20	42.30	13	41,821	0.03%
2024/01/26	6	43.14	4	42.93	42.15	2	45,394	0.00%
2024/01/25	206.5	43.01	15	43.12	43.15	191.5	45,917	0.42%	大買/鉅額交易
2024/01/24	25	44.00	2.6	43.74	43.35	22.4	46,101	0.05%
2024/01/23	4.5	44.01	29.1	43.69	43.85	-24.6	46,247	-0.05%
2024/01/22	53.2	44.30	46	44.20	44.15	7.2	46,243	0.02%
2024/01/19	3	41.63	10	41.73	42.25	-7	46,066	-0.02%
2024/01/18	15	41.68	10	41.29	41.30	5	46,109	0.01%
2024/01/17	10.1	41.44	23	41.62	42.25	-12.9	46,249	-0.03%
2024/01/16	5	41.82	2	41.70	41.65	3	46,486	0.01%
2024/01/15	2	42.50	27	42.86	42.50	-25	46,682	-0.05%
2024/01/12	2	42.78	1	42.75	42.55	1	47,017	0.00%
2024/01/11	8	43.30	13	43.47	43.65	-5	47,501	-0.01%
2024/01/10	28	42.74	13	42.36	43.20	15	48,193	0.03%
2024/01/09	50.3	41.74	113	41.94	41.60	-62.8	52,678	-0.12%	大賣/
2024/01/08	0.1	45.00	34	45.22	44.80	-33.9	55,091	-0.06%
2024/01/05	16.1	45.63	2	45.25	45.25	14.1	60,292	0.02%
2024/01/04	35.3	46.77	57	45.81	45.70	-21.8	63,654	-0.03%
2024/01/03	26	46.03	17	45.82	46.65	9	65,226	0.01%
2024/01/02	1	45.15	3	45.10	45.15	-2	65,954	0.00%
2023/12/29	15	45.68	37	45.55	45.60	-22	66,789	-0.03%
2023/12/28	21.2	45.86	13	46.06	45.65	8.2	67,321	0.01%
2023/12/27	32.4	46.49	35.2	46.67	46.35	-2.7	67,758	0.00%
2023/12/26	10.2	45.94	32	46.09	45.85	-21.8	68,886	-0.03%
2023/12/25	3.2	46.19	8	46.16	45.60	-4.8	70,021	-0.01%
2023/12/22	48	46.33	19	46.19	46.05	29	70,595	0.04%
2023/12/21	81	46.51	17	46.62	46.40	64	71,691	0.09%
2023/12/20	19	47.41	10	47.36	47.45	9	72,703	0.01%
2023/12/19	32.1	46.97	25	46.60	46.90	7.1	73,667	0.01%
2023/12/18	60	46.44	23.5	46.37	46.20	36.5	74,138	0.05%
2023/12/15	307.5	50.81	194.1	49.93	47.50	113.4	74,603	0.15%	大買/大賣/鉅額交易
2023/12/14	182	51.29	233.3	51.23	52.00	-51.3	72,209	-0.07%	大買/大賣/
2023/12/13	9.1	45.57	29	46.21	47.35	-19.9	71,735	-0.03%
2023/12/12	35.7	45.80	2	45.75	45.35	33.7	73,351	0.05%
2023/12/11	12	45.71	17	45.93	46.00	-5	74,654	-0.01%
2023/12/08	10	45.09	11	45.15	44.85	-1	75,374	0.00%
2023/12/07	33.2	45.14	20.2	45.70	44.90	13	76,947	0.02%
2023/12/06	32	46.17	55	46.14	45.80	-23	79,140	-0.03%
2023/12/05	31.5	46.39	40.7	46.12	45.85	-9.2	80,470	-0.01%
2023/12/04	28	48.20	12.6	48.19	47.40	15.4	81,221	0.02%
2023/12/01	25.6	48.78	35	48.56	48.30	-9.4	83,022	-0.01%
2023/11/30	7	48.37	20	48.48	48.50	-13	84,404	-0.02%
2023/11/29	71.9	48.51	36	48.21	48.00	35.9	85,866	0.04%
2023/11/28	22.2	47.84	25	47.78	48.40	-2.8	89,205	0.00%
2023/11/27	20.5	46.71	18	46.70	46.10	2.5	90,643	0.00%
2023/11/24	41.3	47.44	54	47.75	47.00	-12.7	93,327	-0.01%
2023/11/22	126.6	50.14	112	50.47	50.30	14.6	96,878	0.02%	大買/大賣/
2023/11/21	48	50.54	28.4	50.02	49.35	19.6	98,689	0.02%
2023/11/20	158	50.03	183.6	50.27	49.60	-25.6	102,740	-0.02%	大買/大賣/
2023/11/17	100	49.04	81	48.89	49.00	19	103,925	0.02%
2023/11/16	112.1	47.76	107	47.86	48.50	5.1	105,989	0.00%	大買/大賣/
2023/11/15	112	48.16	93.4	48.01	48.15	18.6	107,828	0.02%	大買/
2023/11/14	32	46.00	60	46.06	45.70	-28	109,022	-0.03%
2023/11/13	51.1	45.02	40.4	44.93	45.40	10.7	109,394	0.01%
2023/11/10	119.6	45.25	80.2	45.18	45.10	39.4	109,625	0.04%	大買/
2023/11/09	170.8	45.21	125.7	46.53	44.15	45.1	109,470	0.04%	大買/大賣/
2023/11/08	136.5	49.64	80.2	49.48	49.00	56.3	108,731	0.05%	大買/
2023/11/07	102.5	53.42	38	53.69	52.80	64.5	107,853	0.06%	大買/
2023/11/06	146.1	51.99	109	52.33	53.70	37.1	107,781	0.03%	大買/大賣/
2023/11/03	200.7	55.54	142.5	55.83	52.30	58.2	106,883	0.05%	大買/大賣/
2023/11/02	40	56.68	44.5	55.23	58.10	-4.5	103,784	0.00%
2023/11/01	58	51.18	9.4	50.77	53.40	48.6	103,252	0.05%
2023/10/31	3	51.22	27.6	51.42	49.80	-24.5	103,057	-0.02%
2023/10/30	21	50.83	7	51.12	51.60	14	103,103	0.01%
2023/10/27	26.7	50.84	7	50.84	50.00	19.7	103,762	0.02%
2023/10/26	12	51.67	9	52.38	51.70	3	103,820	0.00%
2023/10/25	3	53.63	24	53.51	53.00	-21	103,793	-0.02%
2023/10/24	12.2	51.74	37	51.79	51.90	-24.8	103,586	-0.02%
2023/10/23	8	54.17	6.2	54.41	54.00	1.8	103,079	0.00%
2023/10/20	25	53.21	17	53.84	53.70	8	102,750	0.01%
2023/10/19	23	50.03	45	51.01	53.40	-22	102,321	-0.02%
2023/10/18	51.3	52.09	31.4	51.32	49.50	20	101,714	0.02%
2023/10/17	159.3	52.96	141.2	53.29	54.10	18.1	100,798	0.02%	大買/大賣/
2023/10/16	160	48.17	90.1	48.64	49.95	69.9	96,026	0.07%	大買/
2023/10/13	160.3	45.39	185.5	45.54	47.70	-25.2	92,963	-0.03%	大買/大賣/
2023/10/12	97.5	43.63	216.5	43.82	44.95	-119	87,730	-0.14%	大賣/鉅額交易
2023/10/11	37	38.98	98.5	39.88	40.90	-61.5	84,240	-0.07%
2023/10/06	24	37.93	22	37.97	37.20	2	82,489	0.00%
2023/10/05	7	37.87	22	37.87	37.95	-15	81,453	-0.02%
2023/10/04	11	36.89	8	36.88	37.35	3	80,502	0.00%
2023/10/03	27	36.38	44	36.33	36.40	-17	79,845	-0.02%
2023/10/02	37	37.17	18	37.25	36.50	19	79,262	0.02%
2023/09/28	76	38.47	20	38.07	37.75	56	77,939	0.07%
2023/09/27	4	37.94	82.4	37.58	38.00	-78.4	76,725	-0.10%
2023/09/26	56	38.02	32	38.00	37.35	24	75,989	0.03%
2023/09/25	36.1	37.69	39	37.71	37.70	-2.9	74,687	0.00%
2023/09/22	24	37.11	49.8	36.89	37.55	-25.8	73,425	-0.04%
2023/09/21	58.2	36.72	26	36.85	36.60	32.2	72,061	0.04%
2023/09/20	50	36.72	37	36.76	36.70	13	71,159	0.02%
2023/09/19	48.1	36.64	89	37.11	37.20	-40.9	70,097	-0.06%
2023/09/18	204.5	37.37	112	36.36	36.05	92.5	68,715	0.13%	大買/大賣/
2023/09/15	42	38.58	120.7	38.57	38.90	-78.7	66,004	-0.12%	大賣/
2023/09/14	84	36.82	105.1	37.20	37.55	-21.1	63,884	-0.03%	大賣/
2023/09/13	43	35.46	49.9	35.55	36.10	-6.9	62,170	-0.01%
2023/09/12	41.3	35.19	69.8	35.32	34.85	-28.5	61,057	-0.05%
2023/09/11	198	37.70	158	36.67	36.40	40	59,194	0.07%	大買/大賣/
2023/09/08	43.4	37.18	56.5	37.23	37.80	-13.1	56,743	-0.02%
2023/09/07	27.2	36.63	75	36.77	37.20	-47.8	55,150	-0.09%
2023/09/06	216.2	37.19	115	37.22	36.45	101.2	53,971	0.19%	大買/大賣/鉅額交易
2023/09/05	91	35.93	87.7	35.82	36.60	3.3	51,580	0.01%
2023/09/04	75	36.31	123.5	36.33	35.85	-48.5	49,640	-0.10%	大賣/
2023/09/01	281	37.38	270.1	37.63	37.80	10.9	47,580	0.02%	大買/大賣/
2023/08/31	188.6	34.92	190.4	35.13	35.50	-1.8	43,695	0.00%	大買/大賣/
2023/08/30	150.7	34.06	182	34.14	34.45	-31.3	41,668	-0.08%	大買/大賣/
2023/08/29	396.3	34.66	328	34.35	33.60	68.3	38,568	0.18%	大買/大賣/
2023/08/28	336.6	33.67	411.4	33.46	33.45	-74.8	34,809	-0.21%	大買/大賣/
2023/08/25	292.9	33.99	274.8	34.27	33.70	18.1	33,163	0.05%	大買/大賣/
2023/08/24	372.1	34.57	264.8	34.60	34.30	107.3	30,072	0.36%	大買/大賣/鉅額交易
2023/08/23	133.5	31.72	271.5	32.14	33.00	-137.9	25,165	-0.55%	大買/大賣/鉅額交易
2023/08/22	211	30.03	174.6	30.07	30.00	36.4	22,764	0.16%	大買/大賣/
2023/08/21	173	28.25	108.2	28.45	29.00	64.8	19,741	0.33%	大買/大賣/
2023/08/18	221.5	27.49	190.5	27.78	26.40	31	16,996	0.18%	大買/大賣/
2023/08/17	10	25.57	67.9	25.05	26.40	-57.9	13,919	-0.42%
2023/08/16	111.1	24.41	27	24.00	24.00	84.1	12,651	0.66%	大買/
2023/08/15	105.8	25.75	62.6	25.82	25.70	43.2	11,336	0.38%	大買/
2023/08/14	123	24.72	110.3	24.97	25.75	12.7	9,722	0.13%	大買/大賣/
2023/08/11	43.1	23.59	71	23.72	24.00	-27.9	7,896	-0.35%
2023/08/10	92	23.19	52.2	23.07	23.25	39.8	6,754	0.59%
2023/08/09	219	22.11	120.4	21.41	22.45	98.6	5,538	1.78%	大買/大賣/
2023/08/08	3	20.70	11	20.74	21.30	-8	4,467	-0.18%
2023/08/07	11	19.00	10	19.60	19.50	1	3,922	0.03%
2023/08/04	8	18.85	8	19.60	19.35	0	3,829	0.00%
2023/08/02	3	20.23	6	19.94	19.50	-3	3,726	-0.08%
2023/08/01	40	20.63	22	20.55	20.40	18	3,400	0.53%
2023/07/31	7	19.85	46	19.98	20.20	-39	2,502	-1.56%
2023/07/28	0	0.00	11	18.52	18.40	-11	2,135	-0.52%
2023/07/27	10	18.25	0	0.00	17.95	10	1,965	0.51%
2023/07/26	0.1	17.05	0	0.00	17.10	0.1	1,877	0.01%
2023/07/21	2	17.00	2	17.10	17.10	0	1,838	0.00%
2023/07/20	4	17.25	0	0.00	17.25	4	1,839	0.22%
2023/07/19	2	18.10	0	0.00	17.65	2	1,814	0.11%
2023/07/18	12	18.76	10	18.00	18.00	2	1,774	0.11%
2023/07/17	6	17.10	0	0.00	18.40	6	1,632	0.37%
2023/07/14	10	16.85	0	0.00	16.75	10	1,578	0.63%
2023/07/12	0	0.00	15	16.90	16.90	-15	1,568	-0.96%
2023/07/10	0	17.45	5	17.20	17.30	-5	1,534	-0.33%
2023/07/07	2	17.55	0	0.00	17.55	2	1,529	0.13%
2023/07/06	3	18.65	0	0.00	18.55	3	1,457	0.21%
2023/07/05	9	18.95	0	0.00	18.85	9	1,370	0.66%
2023/07/03	0	0.00	1.1	18.40	18.35	-1.1	1,236	-0.09%
2023/06/28	0.4	18.05	0	0.00	18.00	0.4	1,222	0.03%
2023/06/27	0.3	18.00	0	0.00	18.00	0.3	1,227	0.02%
2023/06/19	0	0.00	6	18.40	18.35	-6	1,202	-0.50%
2023/06/16	0	0.00	0.5	18.35	18.35	-0.5	1,212	-0.04%
2023/06/14	0	0.00	5	18.35	18.30	-5	1,220	-0.41%
2023/06/09	5	17.90	0	0.00	17.85	5	1,153	0.43%
2023/06/07	1	17.90	0.2	17.95	17.90	0.8	1,197	0.07%
2023/06/05	2.1	18.00	0	0.00	17.95	2.1	1,276	0.16%
2023/06/02	0	0.00	1.4	17.70	17.70	-1.4	1,290	-0.11%
2023/05/31	6	17.70	0	0.00	17.65	6	1,395	0.43%
2023/05/30	10	17.70	0	0.00	17.70	10	1,412	0.71%
2023/05/24	1	17.60	0	0.00	17.70	1	1,663	0.06%
2023/05/22	2	17.55	0	0.00	17.45	2	1,692	0.12%
2023/05/19	0	0.00	0	17.45	17.45	0	1,700	0.00%
2023/05/11	0.5	17.20	0	0.00	17.05	0.5	1,748	0.03%
2023/05/08	0	0.00	12.1	17.37	17.35	-12.1	1,812	-0.67%
2023/05/03	0	0.00	0.4	17.50	17.50	-0.4	2,119	-0.02%
2023/04/28	2	17.55	0	0.00	17.50	2	2,180	0.09%
2023/04/27	0	0.00	33	17.45	17.40	-33	2,179	-1.51%
2023/04/26	3	17.15	7.3	17.26	17.35	-4.3	2,180	-0.20%
2023/04/21	6	17.73	7	17.74	17.65	-1	2,174	-0.05%
2023/04/20	0	0.00	10	18.15	17.90	-10	2,181	-0.46%
2023/04/19	25	18.17	0	0.00	18.05	25	2,202	1.13%
2023/04/18	12	18.50	7	18.65	18.40	5	2,172	0.23%
2023/04/13	1	18.70	0	0.00	18.75	1	2,174	0.05%
2023/04/11	1	18.75	0	0.00	18.70	1	2,193	0.05%
2023/03/31	0	0.00	3	18.80	18.80	-3	2,378	-0.13%
2023/03/29	1	18.45	1	18.45	18.40	0	2,382	0.00%
2023/03/27	0	0.00	0.1	18.85	18.90	-0.1	2,399	-0.01%
2023/03/24	0.1	18.90	1	18.85	18.90	-0.9	2,411	-0.04%
2023/03/23	2	18.80	0	0.00	18.85	2	2,404	0.08%
2023/03/22	0	18.95	5	18.98	18.90	-5	2,514	-0.20%
2023/03/21	0	0.00	3	18.90	18.90	-3	2,501	-0.12%
2023/03/20	0	0.00	2.1	18.75	18.75	-2.1	2,493	-0.09%
2023/03/17	1	18.80	1	18.65	18.75	0	2,500	0.00%
2023/03/16	1	18.30	10.9	18.12	18.10	-9.9	2,482	-0.40%
2023/03/15	10	18.65	2	18.50	18.40	8	2,485	0.32%
2023/03/14	0	0.00	2.7	18.33	18.30	-2.7	2,503	-0.11%
2023/03/13	0	0.00	1	18.25	18.45	-1	2,523	-0.04%
2023/03/10	0	0.00	2	18.60	18.55	-2	2,519	-0.08%
2023/03/09	3	18.97	2	19.00	18.90	1	2,567	0.04%
2023/03/08	0.1	18.80	2	18.95	18.90	-1.9	2,646	-0.07%
2023/03/07	0	0.00	2	18.80	18.80	-2	2,610	-0.08%
2023/03/06	0.5	18.80	2	18.80	18.75	-1.5	2,578	-0.06%
2023/03/03	1	18.80	4	18.75	18.70	-3	2,542	-0.12%
2023/03/02	1	18.45	4	18.46	18.50	-3	2,473	-0.12%
2023/03/01	0	0.00	2	18.50	18.40	-2	2,456	-0.08%
2023/02/23	0	0.00	1	18.35	18.80	-1	2,341	-0.04%
2023/02/21	4	18.10	0	0.00	18.10	4	2,206	0.18%
2023/02/20	0	0.00	5.4	18.06	18.15	-5.4	2,224	-0.24%
2023/02/17	10	17.70	1	17.70	17.90	9	2,257	0.40%
2023/02/16	0.1	17.85	0	0.00	17.80	0.1	2,274	0.00%
2023/02/14	4	17.80	0	0.00	17.80	4	2,387	0.17%
2023/02/13	0	0.00	3	17.40	17.55	-3	2,472	-0.12%
2023/02/10	0.1	17.80	0	0.00	17.60	0.1	2,507	0.00%
2023/02/09	0	0.00	1.2	18.17	17.95	-1.2	2,568	-0.05%
2023/02/08	0	0.00	0.7	18.20	18.25	-0.7	2,557	-0.03%
2023/02/07	0	0.00	3	18.00	18.00	-3	2,521	-0.12%
2023/02/03	1	18.50	0	0.00	18.10	1	2,512	0.04%
2023/02/02	6	18.17	2.1	18.07	18.45	3.9	2,443	0.16%
2023/01/31	0	0.00	1	17.30	17.30	-1	2,247	-0.04%
2023/01/30	0	0.00	5	17.18	17.15	-5	2,226	-0.22%
2023/01/11	0	0.00	3	16.90	16.90	-3	2,217	-0.14%
2023/01/10	0	0.00	1	16.95	16.90	-1	2,230	-0.04%
2023/01/09	10	16.85	7	16.94	16.85	3	2,240	0.13%
2023/01/05	2	16.70	1	16.60	16.50	1	2,262	0.04%
2023/01/04	2	16.50	5	16.54	16.60	-3	2,282	-0.13%
2023/01/03	2	16.30	0	0.00	16.20	2	2,273	0.09%
2022/12/30	1	16.30	0	0.00	16.25	1	2,272	0.04%
2022/12/28	2	16.70	1	16.75	16.60	1	2,261	0.04%
2022/12/27	3	16.68	9	16.62	16.80	-6	2,197	-0.27%
2022/12/23	0.2	15.88	0	0.00	15.95	0.2	2,111	0.01%
2022/12/22	0	0.00	2	16.10	16.10	-2	2,121	-0.09%
2022/12/20	1.7	16.04	0	0.00	15.70	1.7	2,155	0.08%
2022/12/16	3	16.55	0	0.00	16.60	3	2,147	0.14%
2022/12/15	2	16.90	1	16.90	16.90	1	2,136	0.05%
2022/12/14	3	17.00	1	16.95	17.05	2	2,130	0.09%
2022/12/12	1	16.55	0	0.00	16.45	1	2,012	0.05%
2022/12/09	1	16.75	0	0.00	16.70	1	2,017	0.05%
2022/12/08	4.1	16.48	0	0.00	16.45	4.1	2,037	0.20%
2022/12/07	2	16.83	7	16.60	16.70	-5	2,019	-0.25%
2022/12/06	3	17.07	5	17.50	16.95	-2	2,003	-0.10%
2022/12/05	0	0.00	31	17.70	17.55	-31	1,984	-1.56%
2022/12/02	0	0.00	1.1	17.70	17.80	-1.1	1,973	-0.05%
2022/12/01	4	17.78	3	17.72	17.65	1	1,981	0.05%
2022/11/30	3	17.52	9	17.86	17.85	-6	1,926	-0.31%
2022/11/25	0	0.00	2	16.90	16.90	-2	1,846	-0.11%
2022/11/24	0	0.00	5	16.99	17.00	-5	1,848	-0.27%
2022/11/23	0.1	16.93	0	0.00	16.80	0.1	1,849	0.00%
2022/11/22	0.1	16.80	0	0.00	16.80	0.1	1,867	0.00%
2022/11/21	1	16.85	0	0.00	16.75	1	1,881	0.05%
2022/11/18	0	0.00	2	16.90	16.85	-2	1,908	-0.10%
2022/11/15	2	17.05	11.4	17.04	17.15	-9.4	2,192	-0.43%
2022/11/11	0	0.00	2	17.20	16.65	-2	2,209	-0.09%
2022/11/10	3	16.50	0	0.00	16.50	3	2,179	0.14%
2022/11/09	0	0.00	3.1	16.30	16.40	-3.1	2,258	-0.14%
2022/11/08	4	16.30	7	16.29	16.05	-3	2,340	-0.13%
2022/11/07	7	16.11	1	16.25	16.25	6	2,359	0.25%
2022/11/04	0	0.00	4	15.70	15.75	-4	2,371	-0.17%
2022/11/02	6	15.60	0	0.00	15.55	6	2,456	0.24%
2022/10/28	1	14.90	0	0.00	14.95	1	2,460	0.04%
2022/10/21	1.2	15.12	4	15.10	15.05	-2.8	2,479	-0.11%
2022/10/20	1.1	15.25	0.1	15.30	15.20	1	2,493	0.04%
2022/10/19	1	15.90	0.2	15.80	15.55	0.8	2,502	0.03%
2022/10/17	0	0.00	5	15.20	15.45	-5	2,509	-0.20%
2022/10/13	1	15.20	0	0.00	14.85	1	2,557	0.04%
2022/10/12	0	0.00	0.4	16.20	15.70	-0.4	2,536	-0.02%
2022/10/11	2	16.33	5	16.15	16.15	-3	2,555	-0.12%
2022/09/28	2.1	16.78	23	16.77	16.60	-20.9	2,681	-0.78%
2022/09/26	1	17.65	3	17.68	17.70	-2	2,700	-0.07%
2022/09/23	1	18.20	0	0.00	18.30	1	2,734	0.04%
2022/09/14	0	0.00	1	18.80	18.85	-1	2,857	-0.03%
2022/09/13	0	0.00	10	19.10	19.00	-10	2,875	-0.35%
2022/09/12	10	19.06	0	0.00	19.00	10	2,923	0.34%
2022/09/07	1	18.45	0	0.00	18.45	1	2,957	0.03%
2022/09/06	2	18.95	2	19.25	18.85	0	2,947	0.00%
2022/09/05	4	19.50	0	0.00	19.30	4	2,946	0.14%
2022/09/02	1	20.00	0	0.00	19.90	1	2,952	0.03%
2022/09/01	0	0.00	1	20.15	20.10	-1	2,954	-0.03%
2022/08/31	3	20.15	0	0.00	20.15	3	2,949	0.10%
2022/08/30	1	20.00	3	20.10	20.25	-2	2,952	-0.07%
2022/08/29	6	19.97	0	0.00	20.00	6	2,947	0.20%
2022/08/26	2	20.65	0	0.00	20.65	2	2,951	0.07%
2022/08/24	2	20.95	1	20.55	20.45	1	2,934	0.03%
2022/08/23	17	23.76	0	0.00	23.70	17	2,825	0.60%
2022/08/22	3	23.90	7	23.90	23.90	-4	2,700	-0.15%
2022/08/19	0.1	23.60	1	23.60	23.70	-0.9	2,623	-0.04%
2022/08/18	0	0.00	3	23.40	23.50	-3	2,578	-0.12%
2022/08/17	0	0.00	4	23.38	23.35	-4	2,544	-0.16%
2022/08/16	4.1	22.89	62	23.01	23.05	-57.9	2,493	-2.32%
2022/08/15	2	22.63	20	22.60	22.95	-18	2,403	-0.75%
2022/08/12	0	0.00	1	21.90	21.80	-1	2,242	-0.04%
2022/08/11	0	0.00	5	21.35	21.20	-5	2,207	-0.23%
2022/08/10	30	20.30	12	20.68	20.80	18	2,152	0.84%
2022/08/09	2	20.00	4	20.09	20.05	-2	2,098	-0.10%
2022/08/08	0.1	19.75	0	0.00	19.90	0.1	2,104	0.00%
2022/08/05	0	0.00	1	19.75	19.90	-1	2,122	-0.05%
2022/08/04	2	19.28	0	0.00	19.30	2	2,122	0.09%
2022/08/03	0	0.00	2	19.60	19.35	-2	2,125	-0.09%
2022/08/02	3	19.50	6	19.53	19.55	-3	2,134	-0.14%
2022/07/29	0	0.00	3	19.70	19.80	-3	2,147	-0.14%
2022/07/28	25	19.81	3	19.55	19.40	22	2,167	1.01%
2022/07/27	2	19.31	4	19.60	19.60	-2	2,162	-0.09%
2022/07/26	8	19.56	0	0.00	19.45	8	2,161	0.37%
2022/07/22	34	20.22	4	20.15	20.10	30	2,339	1.28%
2022/07/21	5	20.42	9	20.24	20.30	-4	2,374	-0.17%
2022/07/20	5	19.97	16	19.75	19.75	-11	2,325	-0.47%
2022/07/19	15	19.70	0	0.00	19.70	15	2,362	0.63%
2022/07/18	0	0.00	1	19.60	19.70	-1	2,354	-0.04%
2022/07/15	2	19.13	0	0.00	19.20	2	2,321	0.09%
2022/07/12	2	18.30	0	0.00	17.90	2	2,284	0.09%
2022/07/11	1	18.85	0	0.00	19.10	1	2,268	0.04%
2022/07/08	3	19.10	0	0.00	19.25	3	2,266	0.13%
2022/07/05	0	0.00	1	18.25	18.60	-1	2,251	-0.04%
2022/07/01	2.3	18.37	5	19.30	18.30	-2.7	2,228	-0.12%
2022/06/30	6	19.30	5	19.75	19.20	1	2,182	0.05%
2022/06/29	1	20.30	0	0.00	20.15	1	2,141	0.05%
2022/06/27	0.2	20.90	0	0.00	20.85	0.2	2,160	0.01%
2022/06/23	1.1	20.36	0.2	20.55	20.45	0.9	2,159	0.04%
2022/06/22	4	21.21	0	0.00	21.15	4	2,131	0.19%
2022/06/21	0	0.00	4	21.45	21.90	-4	2,141	-0.19%
2022/06/20	6	21.25	1	21.15	21.10	5	2,186	0.23%
2022/06/13	0.1	23.00	0	0.00	22.95	0.1	2,416	0.00%
2022/06/09	2	23.50	5	23.50	23.40	-3	2,624	-0.11%
2022/06/06	0	0.00	1	23.50	23.50	-1	2,853	-0.04%
2022/06/01	0	0.00	11	23.44	23.40	-11	2,941	-0.37%
2022/05/26	0	0.00	6	22.90	22.85	-6	3,070	-0.20%
2022/05/24	10	23.10	10	23.40	22.95	0	3,177	0.00%
2022/05/19	0	0.00	1	22.90	23.45	-1	3,219	-0.03%
2022/05/18	1	23.35	4	23.48	23.40	-3	3,233	-0.09%
2022/05/17	0	0.00	1	23.00	23.05	-1	3,238	-0.03%
2022/05/13	2	22.35	0	0.00	22.35	2	3,274	0.06%
2022/05/11	1	22.75	0	0.00	22.55	1	3,308	0.03%
2022/05/09	1	22.55	1	22.75	22.25	0	3,398	0.00%
2022/05/06	0	0.00	1	22.60	22.90	-1	3,453	-0.03%
2022/05/03	3	22.30	5	22.40	22.20	-2	3,606	-0.06%
2022/04/29	3.1	22.92	0	0.00	22.40	3.1	3,637	0.09%
2022/04/28	0	0.00	4	22.70	22.45	-4	3,647	-0.11%
2022/04/27	8	21.42	0	0.00	21.65	8	3,490	0.23%
2022/04/26	0.5	22.25	0	0.00	22.00	0.5	3,466	0.01%
2022/04/25	5	22.14	2.2	22.06	22.05	2.8	3,516	0.08%
2022/04/22	1	23.30	0	0.00	23.15	1	3,589	0.03%
2022/04/21	0	0.00	3	23.78	23.60	-3	3,624	-0.08%
2022/04/19	0	0.00	4	23.33	23.25	-4	3,702	-0.11%
2022/04/18	0	0.00	8	22.96	23.25	-8	3,769	-0.21%
2022/04/14	0	0.00	1	23.60	23.60	-1	3,921	-0.03%
2022/04/13	1	23.05	6	23.60	23.65	-5	3,976	-0.13%
2022/04/12	0.3	23.00	2	23.00	22.90	-1.7	4,020	-0.04%
2022/04/11	6	22.94	2	23.05	22.90	4	4,088	0.10%
2022/04/08	3	23.60	2.9	23.53	23.60	0.1	4,183	0.00%
2022/04/07	6.5	23.55	2	23.50	23.35	4.5	4,381	0.10%
2022/04/01	2	23.80	1	24.05	24.05	1	4,544	0.02%
2022/03/31	2	24.20	0	0.00	24.10	2	4,612	0.04%
2022/03/30	0	0.00	2	24.35	24.35	-2	4,684	-0.04%
2022/03/28	1	23.95	1	24.20	24.20	0	4,746	0.00%
2022/03/25	0.5	24.10	0	0.00	24.10	0.5	4,776	0.01%
2022/03/24	1	24.00	1	24.30	24.30	0	4,797	0.00%
2022/03/23	19	24.41	1	24.35	24.35	18	4,820	0.37%
2022/03/22	2	24.25	1	24.30	24.35	1	4,868	0.02%
2022/03/21	6	24.12	0	0.00	24.15	6	4,892	0.12%
2022/03/18	1	24.10	37	23.99	24.05	-36	4,873	-0.74%
2022/03/17	5	23.94	10	23.95	23.90	-5	4,886	-0.10%
2022/03/16	0	0.00	1	23.50	23.60	-1	4,945	-0.02%
2022/03/15	6	23.33	0	0.00	23.35	6	5,048	0.12%
2022/03/14	13	23.88	0.1	24.00	24.00	12.9	5,213	0.25%
2022/03/11	22	23.36	7	23.11	23.40	15	5,234	0.29%
2022/03/10	0	0.00	1	22.50	22.55	-1	5,241	-0.02%
2022/03/09	1.5	22.10	16.2	22.02	22.10	-14.7	5,490	-0.27%
2022/03/08	3	21.47	0	0.00	21.30	3	6,100	0.05%
2022/03/07	5	22.32	3	22.10	22.20	2	6,536	0.03%
2022/03/04	0	0.00	1	23.05	23.00	-1	6,816	-0.01%
2022/03/03	2	23.35	0	0.00	23.30	2	6,976	0.03%
2022/03/02	0	0.00	13	22.88	23.20	-13	7,202	-0.18%
2022/03/01	0	0.00	0.4	23.10	23.10	-0.4	7,282	0.00%
2022/02/24	2	22.03	0	0.00	21.95	2	7,603	0.03%
2022/02/22	12	22.81	2	22.70	22.75	10	9,730	0.10%
2022/02/21	0	0.00	1	23.25	23.25	-1	9,920	-0.01%
2022/02/18	0	0.00	1	23.20	23.20	-1	10,370	-0.01%
2022/02/17	0	0.00	1	23.55	23.30	-1	10,630	-0.01%
2022/02/14	13.5	22.90	0.2	22.95	22.80	13.3	11,312	0.12%
2022/02/11	0	0.00	0	23.85	23.80	0	11,390	0.00%
2022/02/10	5	23.80	6	24.14	23.85	-1	11,848	-0.01%
2022/02/08	6.8	23.12	1	23.40	23.35	5.8	12,303	0.05%
2022/02/07	0	0.00	1	22.40	22.80	-1	12,341	-0.01%
2022/01/26	9	22.17	9.3	22.48	22.35	-0.3	12,459	0.00%
2022/01/25	2	22.93	5	22.95	22.80	-3	12,781	-0.02%
2022/01/24	11	23.18	7.1	23.00	23.20	3.9	12,900	0.03%
2022/01/21	2	23.78	0	0.00	23.75	2	12,988	0.02%
2022/01/19	0	0.00	1	24.25	24.15	-1	13,346	-0.01%
2022/01/18	4	24.64	0	0.00	24.50	4	13,490	0.03%
2022/01/14	0	0.00	0	24.05	24.05	0	13,645	0.00%
2022/01/13	0	0.00	0.1	24.35	24.35	-0.1	13,738	0.00%
2022/01/12	5	23.90	1	24.00	23.90	4	13,806	0.03%
2022/01/11	4	23.90	4	23.88	23.85	0	13,874	0.00%
2022/01/10	9	24.24	0	0.00	24.20	9	13,892	0.06%
2022/01/07	13	24.73	1	24.55	24.45	12	14,101	0.09%
2022/01/06	6	24.85	3	24.95	24.90	3	14,100	0.02%
2022/01/05	9	25.33	0	0.00	25.20	9	14,173	0.06%
2022/01/04	19	25.54	1	25.25	25.30	18	14,227	0.13%
2022/01/03	0	0.00	10	25.78	25.75	-10	14,271	-0.07%
2021/12/30	1	26.25	17.1	26.27	26.30	-16.1	14,351	-0.11%
2021/12/28	6	25.90	16	26.05	25.80	-10	14,537	-0.07%
2021/12/27	2	25.63	1	25.80	25.80	1	14,593	0.01%
2021/12/24	12	25.53	5	25.85	25.50	7	14,676	0.05%
2021/12/23	11	25.50	10	25.50	25.50	1	14,750	0.01%
2021/12/22	0.2	25.35	0	0.00	25.25	0.2	14,909	0.00%
2021/12/21	8	25.34	12	25.34	25.20	-4	14,934	-0.03%
2021/12/20	6.8	25.06	0	0.00	25.10	6.8	14,974	0.05%
2021/12/17	20	25.20	3.1	25.22	25.20	16.9	15,111	0.11%
2021/12/16	10	25.56	1	25.60	25.60	9	15,187	0.06%
2021/12/15	6	25.46	11.1	25.49	25.55	-5.1	15,263	-0.03%
2021/12/14	8	25.18	10	25.20	25.20	-2	15,406	-0.01%
2021/12/13	0	0.00	0.1	25.70	25.70	-0.1	15,642	0.00%
2021/12/10	10.8	25.65	0.2	25.70	25.55	10.6	15,772	0.07%
2021/12/09	0	0.00	15.1	26.10	26.05	-15.1	15,881	-0.10%
2021/12/08	26	26.72	27.1	26.31	26.25	-1.1	16,054	-0.01%
2021/12/07	16	26.26	14.8	26.27	26.25	1.2	16,466	0.01%
2021/12/06	16	26.51	8	26.53	26.65	8	17,210	0.05%
2021/12/03	9	26.51	3.2	26.73	26.75	5.8	17,898	0.03%
2021/12/02	5	27.10	12.1	26.65	26.05	-7.1	18,893	-0.04%
2021/12/01	10	26.12	5.4	25.90	26.85	4.6	21,956	0.02%
2021/11/30	9	25.80	22	26.06	25.75	-13	23,630	-0.06%
2021/11/29	8	24.31	14	24.83	24.85	-6	24,182	-0.02%
2021/11/26	28	25.89	38	25.82	25.20	-10	24,439	-0.04%
2021/11/25	31	26.09	30	25.55	25.55	1	24,500	0.00%
2021/11/24	10	25.57	16	25.58	25.70	-6	24,757	-0.02%
2021/11/23	8	25.68	6	25.82	25.55	2	24,868	0.01%
2021/11/22	20	26.28	27	26.62	26.00	-7	25,040	-0.03%
2021/11/19	95	27.13	104	27.37	26.60	-9	25,143	-0.04%	大賣/
2021/11/18	16	26.05	1	26.10	26.00	15	23,899	0.06%
2021/11/17	31	26.31	62.3	26.47	26.60	-31.3	24,198	-0.13%
2021/11/16	29	25.89	43.8	25.88	25.75	-14.8	23,951	-0.06%
2021/11/15	22	25.58	36.3	25.60	25.50	-14.3	23,867	-0.06%
2021/11/12	37	25.11	16	25.32	25.00	21	24,105	0.09%
2021/11/11	1	25.55	65.4	25.48	25.45	-64.4	24,211	-0.27%
2021/11/10	31	24.94	0.6	25.05	24.85	30.4	24,325	0.12%
2021/11/09	41	25.52	52	25.79	25.25	-11	24,701	-0.04%
2021/11/08	14	25.22	6	25.32	25.40	8	24,982	0.03%
2021/11/05	29	25.17	55	25.11	25.25	-26	25,683	-0.10%
2021/11/04	31	24.64	22	24.74	24.45	9	26,515	0.03%
2021/11/03	31	24.53	9.6	24.41	24.55	21.4	27,576	0.08%
2021/11/02	52	24.90	62	24.67	24.30	-10	28,902	-0.03%
2021/11/01	20	23.95	31	24.49	24.45	-11	31,450	-0.03%
2021/10/29	9	24.04	1	24.15	23.90	8	33,638	0.02%
2021/10/28	6	24.33	1	24.25	24.25	5	34,847	0.01%
2021/10/27	22	24.65	44	24.71	24.85	-22	35,551	-0.06%
2021/10/26	0	0.00	3	24.58	24.20	-3	37,758	-0.01%
2021/10/25	25	23.88	4	24.19	24.35	21	38,110	0.06%
2021/10/22	11	24.45	37.2	24.17	24.40	-26.2	38,221	-0.07%
2021/10/21	43	23.91	18	24.02	23.85	25	38,369	0.07%
2021/10/20	17.6	24.00	17	24.17	24.05	0.6	38,612	0.00%
2021/10/19	1	24.10	26	24.06	24.05	-25	38,817	-0.06%
2021/10/18	11	23.62	8	23.59	23.60	3	39,240	0.01%
2021/10/15	17	23.89	22.6	24.08	23.85	-5.6	39,725	-0.01%
2021/10/14	20	22.97	33.2	23.15	23.15	-13.2	39,654	-0.03%
2021/10/13	4	23.26	40	23.05	22.80	-36	39,685	-0.09%
2021/10/12	10	23.62	4	23.73	23.65	6	39,739	0.02%
2021/10/08	16	24.48	14.4	24.63	24.25	1.6	39,992	0.00%
2021/10/07	46.6	24.74	29.6	24.79	24.65	17	40,374	0.04%
2021/10/06	45	24.32	39	24.08	24.10	6	41,904	0.01%
2021/10/05	36.6	23.19	48.6	23.82	24.00	-12	43,296	-0.03%
2021/10/04	14	23.71	7	23.42	23.00	7	43,223	0.02%
2021/10/01	10	24.72	4	24.16	24.10	6	43,315	0.01%
2021/09/30	6	24.94	33	25.23	25.30	-27	43,355	-0.06%
2021/09/29	38.2	24.87	1	25.45	24.90	37.2	43,544	0.09%
2021/09/28	12	26.17	42	26.24	26.05	-30	44,063	-0.07%
2021/09/27	11	26.73	64	26.74	26.50	-53	44,114	-0.12%
2021/09/24	3	27.10	6	26.83	26.80	-3	44,145	-0.01%
2021/09/23	23	26.36	8	26.52	26.25	15	44,083	0.03%
2021/09/22	31	26.09	7	25.93	26.05	24	44,133	0.05%
2021/09/17	43	26.91	8	26.84	27.00	35	44,073	0.08%
2021/09/16	51	27.40	51	27.06	26.80	0	43,959	0.00%
2021/09/15	12	26.99	9	26.91	26.85	3	43,793	0.01%
2021/09/14	2	27.35	5	27.35	27.15	-3	43,716	-0.01%
2021/09/13	20	27.66	25	27.42	27.30	-5	43,573	-0.01%
2021/09/10	31	27.89	29	27.88	27.95	2	43,362	0.00%
2021/09/09	39	27.82	21	27.97	27.75	18	42,888	0.04%
2021/09/08	61	27.55	52	27.43	27.05	9	42,075	0.02%
2021/09/07	123	28.87	117	28.81	28.40	6	41,379	0.01%	大買/大賣/
2021/09/06	254.4	29.53	248	29.74	30.20	6.4	40,346	0.02%	大買/大賣/
2021/09/03	119	27.51	203	28.34	28.80	-84	36,730	-0.23%	大買/大賣/
2021/09/02	120	27.39	79	27.42	26.20	41	34,741	0.12%	大買/
2021/09/01	52.6	26.44	78	26.39	27.05	-25.4	34,525	-0.07%
2021/08/31	49	25.56	49	25.66	25.70	0	34,291	0.00%
2021/08/30	20	27.59	38	27.64	27.80	-18	34,118	-0.05%
2021/08/27	16	27.12	4	27.28	27.35	12	33,923	0.04%
2021/08/26	69	27.60	34	27.65	27.20	35	34,011	0.10%
2021/08/25	62	27.50	23.3	27.34	27.00	38.7	33,962	0.11%
2021/08/24	44	27.20	20	26.83	26.65	24	33,608	0.07%
2021/08/23	25	26.11	24.3	26.27	26.95	0.7	33,387	0.00%
2021/08/20	23	24.87	17	24.91	24.80	6	33,119	0.02%
2021/08/19	26	24.99	3	25.00	24.60	23	33,003	0.07%
2021/08/18	11	24.33	41	25.27	25.70	-30	33,223	-0.09%
2021/08/17	15	24.88	2	25.40	24.10	13	33,752	0.04%
2021/08/16	30	24.98	13	24.87	24.90	17	33,505	0.05%
2021/08/13	19	26.21	48	25.83	25.55	-29	33,200	-0.09%
2021/08/12	67	27.12	38	27.09	26.90	29	32,832	0.09%
2021/08/11	65	27.37	38	27.22	26.50	27	32,317	0.08%
2021/08/10	76	28.22	61	28.26	28.10	15	31,599	0.05%
2021/08/09	102	29.83	53	29.51	29.35	49	30,664	0.16%	大買/
2021/08/06	101	29.96	64	30.11	29.25	37	29,741	0.12%	大買/
2021/08/05	133	30.50	100	30.25	30.65	33	28,528	0.12%	大買/
2021/08/04	86	28.24	112.3	28.58	29.00	-26.3	26,027	-0.10%	大賣/
2021/08/03	30	26.75	350	27.51	27.75	-320	23,989	-1.33%	大賣/鉅額交易
2021/08/02	21	25.79	10	25.83	25.50	11	22,932	0.05%
2021/07/30	78	26.09	125.5	26.21	25.60	-47.5	22,352	-0.21%	大賣/
2021/07/29	6	24.76	6.2	24.63	24.65	-0.2	20,122	0.00%
2021/07/28	5	23.41	30	23.45	23.50	-25	19,872	-0.13%
2021/07/27	14	25.19	24	24.79	24.55	-10	20,121	-0.05%
2021/07/26	19	24.72	26	24.91	24.95	-7	20,232	-0.03%
2021/07/23	22.6	24.35	60	24.25	24.15	-37.4	20,526	-0.18%
2021/07/22	7	24.16	30	24.29	24.35	-23	21,128	-0.11%
2021/07/21	22	23.74	135	23.52	23.80	-113	22,342	-0.51%	大賣/鉅額交易
2021/07/20	10	22.81	0	0.00	22.70	10	22,607	0.04%
2021/07/19	40	23.47	3	23.52	23.45	37	23,761	0.16%
2021/07/16	65	23.76	9	23.73	24.00	56	24,118	0.23%
2021/07/15	15	23.66	30	23.92	24.20	-15	24,197	-0.06%
2021/07/14	22	23.69	16	23.68	23.35	6	24,228	0.02%
2021/07/13	193	25.49	45	25.52	24.50	148	24,184	0.61%	大買/鉅額交易
2021/07/12	42	23.86	102.2	24.31	24.65	-60.2	22,801	-0.26%	大賣/
2021/07/09	9	22.44	6	22.34	22.45	3	21,461	0.01%
2021/07/08	62	22.57	39.3	22.49	22.50	22.7	21,806	0.10%
2021/07/07	47	22.18	45	22.24	22.30	2	22,353	0.01%
2021/07/06	15	22.24	6	22.11	22.15	9	22,663	0.04%
2021/07/05	53	22.30	90	22.21	22.90	-37	22,708	-0.16%
2021/07/02	0	0.00	1	21.55	21.55	-1	22,481	0.00%
2021/07/01	2	21.43	4	21.40	21.15	-2	22,737	-0.01%
2021/06/30	1	21.70	6	21.60	21.55	-5	23,033	-0.02%
2021/06/29	49	21.79	53	21.62	21.30	-4	23,082	-0.02%
2021/06/28	1	21.40	3	21.55	21.75	-2	23,092	-0.01%
2021/06/25	26	21.79	23	21.57	21.45	3	23,186	0.01%
2021/06/24	46	21.53	52	21.52	21.55	-6	23,252	-0.03%
2021/06/23	20	21.05	34.1	21.30	21.30	-14.1	23,282	-0.06%
2021/06/22	0	0.00	1	21.10	20.85	-1	23,386	0.00%
2021/06/21	6	20.79	0	0.00	20.65	6	23,434	0.03%
2021/06/18	7	21.65	0	0.00	21.40	7	24,068	0.03%
2021/06/17	2	21.65	24	21.67	21.90	-22	24,802	-0.09%
2021/06/16	21	21.42	1	21.20	21.25	20	25,304	0.08%
2021/06/15	35	22.04	32	22.02	21.95	3	26,279	0.01%
2021/06/11	11	21.82	23	21.77	21.70	-12	26,200	-0.05%
2021/06/10	19	21.77	15	21.87	21.75	4	26,202	0.02%
2021/06/09	54	21.94	4.1	22.02	21.95	49.9	26,084	0.19%
2021/06/07	0	0.00	54.2	21.06	21.05	-54.2	25,482	-0.21%
2021/06/04	19	21.38	8	21.26	21.10	11	25,388	0.04%
2021/06/03	104	21.76	10	21.60	21.90	94	25,315	0.37%	大買/
2021/06/02	12	21.86	51	21.67	21.50	-39	25,091	-0.16%
2021/06/01	11	21.50	19	21.49	21.45	-8	24,765	-0.03%
2021/05/31	45	21.37	40	21.44	21.20	5	24,673	0.02%
2021/05/28	48	21.07	11.4	21.12	21.15	36.6	24,555	0.15%
2021/05/27	9	20.56	10	20.42	20.80	-1	24,655	0.00%
2021/05/26	45	20.86	16	20.95	20.75	29	24,700	0.12%
2021/05/25	34	21.22	91	21.33	21.50	-57	24,384	-0.23%
2021/05/24	11	19.53	14.9	19.58	19.70	-3.9	23,592	-0.02%
2021/05/21	22	19.11	5	18.95	19.10	17	23,619	0.07%
2021/05/20	0	0.00	5	19.02	18.90	-5	23,705	-0.02%
2021/05/19	33	19.36	7	19.19	19.55	26	23,679	0.11%
2021/05/18	8	18.65	27	18.56	18.75	-19	23,624	-0.08%
2021/05/17	8	17.38	19.9	17.52	17.05	-11.9	23,690	-0.05%
2021/05/14	24	19.22	26	19.30	18.70	-2	23,551	-0.01%
2021/05/13	23.1	18.65	51.1	18.12	19.00	-28	23,366	-0.12%
2021/05/12	32	19.21	17	19.04	18.90	15	23,170	0.06%
2021/05/11	28	20.84	100	20.72	20.80	-72	22,941	-0.31%
2021/05/10	9.5	22.39	5	22.25	22.25	4.5	22,796	0.02%
2021/05/07	8	23.00	11	23.00	23.25	-3	22,644	-0.01%
2021/05/06	69	22.52	12	22.19	22.15	57	22,446	0.25%
2021/05/05	14.2	22.63	10.5	22.45	22.00	3.7	22,372	0.02%
2021/05/04	54.3	22.21	33	22.79	22.50	21.3	22,259	0.10%
2021/05/03	23.2	24.02	22	24.30	23.30	1.2	21,948	0.01%
2021/04/29	98	25.86	94	26.16	25.30	4	22,047	0.02%
2021/04/28	112.8	26.28	58	26.39	26.70	54.8	21,976	0.25%	大買/
2021/04/27	145	25.74	110.6	25.82	26.00	34.4	22,434	0.15%	大買/大賣/
2021/04/26	92	24.46	66	24.77	24.80	26	21,944	0.12%
2021/04/23	44.3	22.16	42.6	21.95	22.55	1.7	21,284	0.01%
2021/04/22	16	21.23	17	20.99	20.50	-1	20,128	-0.01%
2021/04/21	86	21.12	8	21.14	20.90	78	19,705	0.40%
2021/04/20	14	21.23	10.7	21.43	21.20	3.3	19,587	0.02%
2021/04/19	8	20.81	12	20.78	21.00	-4	19,504	-0.02%
2021/04/16	27	20.26	75	20.39	20.55	-48	19,257	-0.25%
2021/04/15	22	19.99	16	20.18	20.10	6	19,080	0.03%
2021/04/14	58	19.73	32	19.67	19.80	26	18,920	0.14%
2021/04/13	43	20.76	68	20.95	20.30	-25	18,627	-0.13%
2021/04/12	43	20.81	61.7	20.80	20.60	-18.7	17,965	-0.10%
2021/04/09	35	20.12	17	20.19	20.05	18	17,702	0.10%
2021/04/08	12	19.54	44.2	19.81	19.95	-32.2	17,572	-0.18%
2021/04/07	59	19.42	90	19.67	19.25	-31	17,205	-0.18%
2021/04/06	14	18.89	15	19.02	19.10	-1	17,117	-0.01%
2021/04/01	14	18.58	12	18.80	18.55	2	17,121	0.01%
2021/03/31	11	18.61	4	18.65	18.65	7	17,081	0.04%
2021/03/30	1	18.50	212.4	18.51	18.65	-211.4	17,135	-1.23%	大賣/鉅額交易
2021/03/29	13	18.49	35	18.47	18.35	-22	17,362	-0.13%
2021/03/26	7	18.54	18	18.51	18.35	-11	17,325	-0.06%
2021/03/25	10	18.18	5	18.50	18.20	5	17,241	0.03%
2021/03/24	215	18.29	4	18.35	18.30	211	17,159	1.23%	大買/鉅額交易
2021/03/23	334	18.33	22	18.59	18.45	312	17,149	1.82%	大買/鉅額交易
2021/03/22	52	18.83	51	18.85	18.90	1	16,568	0.01%
2021/03/19	38.5	18.19	17	18.31	18.50	21.5	15,787	0.14%
2021/03/18	32	18.06	46.1	18.19	17.55	-14.1	15,329	-0.09%
2021/03/17	5	17.06	17	17.13	16.90	-12	14,517	-0.08%
2021/03/16	1	16.75	11	16.85	16.85	-10	15,043	-0.07%
2021/03/15	14	16.75	26.1	16.77	16.65	-12.1	15,376	-0.08%
2021/03/12	5	16.65	0	0.00	16.60	5	16,595	0.03%
2021/03/11	3	16.33	12.1	16.53	16.60	-9.1	17,823	-0.05%
2021/03/10	5	16.01	5	16.00	16.00	0	18,883	0.00%
2021/03/09	2	15.80	0	0.00	15.85	2	20,295	0.01%
2021/03/08	7	16.12	0	0.00	16.00	7	21,049	0.03%
2021/03/05	32	16.22	1	16.15	16.15	31	21,536	0.14%
2021/03/04	17.1	16.66	6	16.68	16.55	11.1	22,386	0.05%
2021/03/03	12.1	16.62	6	17.13	17.10	6.1	22,715	0.03%
2021/03/02	25	17.32	31.7	17.53	17.00	-6.7	22,914	-0.03%
2021/02/26	3	16.98	14	17.13	17.15	-11	23,201	-0.05%
2021/02/25	30	17.14	22.1	17.04	17.00	7.9	25,293	0.03%
2021/02/24	7	16.87	41	17.46	16.80	-34	26,346	-0.13%
2021/02/23	22	16.92	21	16.90	17.20	1	26,401	0.00%
2021/02/22	36	17.07	4	17.10	17.00	32	26,273	0.12%
2021/02/19	1	16.80	29	16.98	17.00	-28	26,200	-0.11%
2021/02/18	3	16.60	19	16.86	16.85	-16	26,146	-0.06%
2021/02/17	15	16.69	23.8	16.60	16.70	-8.8	26,024	-0.03%
2021/02/05	6	15.70	2	15.55	15.50	4	25,771	0.02%
2021/02/04	10	15.90	5	15.75	15.70	5	25,743	0.02%
2021/02/03	2	15.80	1	15.80	15.80	1	25,738	0.00%
2021/02/02	11	16.34	6	16.10	16.20	5	25,718	0.02%
2021/02/01	0	0.00	10	15.90	15.90	-10	25,574	-0.04%
2021/01/29	7	15.99	4	15.70	15.50	3	25,475	0.01%
2021/01/28	3	16.00	7.8	16.01	16.05	-4.8	25,412	-0.02%
2021/01/27	1	16.60	0	0.00	16.50	1	25,422	0.00%
2021/01/26	13	16.48	58	16.42	16.45	-45	25,447	-0.18%
2021/01/25	39	17.06	15	17.04	16.95	24	25,381	0.09%
2021/01/22	18	17.16	11	17.36	17.30	7	25,339	0.03%
2021/01/21	11	16.87	60	16.59	16.75	-49	24,989	-0.20%
2021/01/20	111	17.62	90	17.29	16.60	21	24,558	0.09%	大買/
2021/01/19	117	18.35	87.2	18.25	18.40	29.8	23,282	0.13%	大買/
2021/01/18	5.3	16.44	0	0.00	16.75	5.3	22,232	0.02%
2021/01/15	2	16.65	0.5	16.30	16.30	1.5	22,298	0.01%
2021/01/14	11	16.90	6	16.87	16.85	5	22,326	0.02%
2021/01/13	4	16.99	11	16.94	16.80	-7	22,593	-0.03%
2021/01/12	6	16.58	0	0.00	16.45	6	22,486	0.03%
2021/01/11	1	17.00	2.1	16.91	17.20	-1.1	22,233	0.00%
2021/01/08	13.4	16.65	8	16.73	16.60	5.4	22,116	0.02%
2021/01/07	1.6	16.46	18	16.45	16.50	-16.4	22,150	-0.07%
2021/01/06	2	17.00	13	16.47	16.40	-11	22,402	-0.05%
2021/01/05	3	16.92	6	16.93	17.00	-3	22,362	-0.01%
2021/01/04	13	16.45	6	16.55	16.70	7	23,348	0.03%
2020/12/31	19	17.49	7	17.00	17.00	12	24,338	0.05%
2020/12/30	3	17.67	10	17.55	17.50	-7	24,317	-0.03%
2020/12/29	14	18.08	10	17.60	17.60	4	24,299	0.02%
2020/12/28	17	17.93	17	18.00	18.15	0	24,212	0.00%
2020/12/25	4	17.34	44.4	17.31	17.30	-40.4	24,012	-0.17%
2020/12/24	10	17.46	5	17.59	17.25	5	24,580	0.02%
2020/12/23	17	17.53	7	17.76	17.55	10	24,708	0.04%
2020/12/22	11	17.36	31.1	17.99	17.10	-20.1	24,496	-0.08%
2020/12/21	9	17.80	5	17.94	17.95	4	24,469	0.02%
2020/12/18	12	18.13	6	17.84	17.80	6	24,663	0.02%
2020/12/17	18	18.14	18	18.15	18.30	0	24,837	0.00%
2020/12/16	20	18.06	13.3	17.99	18.10	6.7	24,926	0.03%
2020/12/15	6	17.81	9	17.54	17.20	-3	24,906	-0.01%
2020/12/14	12	17.95	11	17.93	17.90	1	24,946	0.00%
2020/12/11	22.1	17.37	4	17.46	17.35	18.1	25,346	0.07%
2020/12/10	38	17.81	214	17.55	17.60	-176	25,770	-0.68%	大賣/鉅額交易
2020/12/09	41	19.69	32	19.53	19.50	9	26,092	0.03%
2020/12/08	121	20.15	82.3	20.41	20.80	38.7	25,833	0.15%	大買/
2020/12/07	47	20.38	121	20.17	20.65	-74	24,665	-0.30%	大賣/
2020/12/04	51	17.90	36.4	18.37	18.80	14.6	23,431	0.06%
2020/12/03	89	16.48	13	16.96	17.10	76	22,291	0.34%
2020/12/02	23	15.34	49	15.51	16.00	-26	21,137	-0.12%
2020/12/01	206.4	14.61	33	14.79	14.95	173.4	20,557	0.84%	大買/鉅額交易
2020/11/30	36	14.48	42.4	14.49	14.60	-6.4	20,137	-0.03%
2020/11/27	1	13.70	36	13.65	13.85	-35	19,216	-0.18%
2020/11/26	6	13.42	4	13.00	13.55	2	18,917	0.01%
2020/11/25	10	13.44	14	13.37	13.45	-4	18,602	-0.02%
2020/11/24	152.6	13.48	193.3	13.43	13.25	-40.7	18,030	-0.23%	大買/大賣/
2020/11/23	91	12.81	91	12.73	12.90	0	15,856	0.00%
2020/11/20	110	11.69	8	11.60	11.75	102	14,750	0.69%	大買/鉅額交易
2020/11/19	10	11.30	1.1	11.30	11.35	8.9	14,571	0.06%
2020/11/18	2	11.25	9	11.37	11.30	-7	14,639	-0.05%
2020/11/17	3	11.15	3.7	11.15	11.15	-0.7	14,669	0.00%
2020/11/13	1	11.05	7	11.16	11.20	-6	15,210	-0.04%
2020/11/12	4	11.14	8	11.21	11.15	-4	15,547	-0.03%
2020/11/11	0	0.00	5	11.15	11.15	-5	15,895	-0.03%
2020/11/10	11	11.14	2	11.20	11.20	9	15,948	0.06%
2020/11/09	0	0.00	6	11.47	11.40	-6	15,935	-0.04%
2020/11/06	4	11.27	10	11.35	11.10	-6	15,924	-0.04%
2020/11/05	5	11.35	4.7	11.34	11.30	0.3	16,133	0.00%
2020/11/04	38	11.52	44	11.47	11.45	-6	16,157	-0.04%
2020/11/03	5	11.27	3.4	11.26	11.30	1.6	16,227	0.01%
2020/11/02	20	11.28	0	0.00	11.10	20	16,317	0.12%
2020/10/30	1	11.10	8	11.29	11.20	-7	16,393	-0.04%
2020/10/29	15	11.74	4.1	11.73	11.70	10.9	16,375	0.07%
2020/10/28	0.3	11.85	5	11.95	11.85	-4.7	16,457	-0.03%
2020/10/27	2	12.23	10.1	12.25	12.30	-8.1	16,375	-0.05%
2020/10/26	26	12.28	2	12.35	12.30	24	16,397	0.15%
2020/10/23	9	12.53	2	12.60	12.40	7	16,383	0.04%
2020/10/22	16	12.43	7	12.46	12.80	9	17,709	0.05%
2020/10/21	22	12.53	20	12.60	12.45	2	17,697	0.01%
2020/10/20	3	12.20	1	12.15	12.15	2	17,553	0.01%
2020/10/19	30	12.30	10	12.20	12.25	20	18,132	0.11%
2020/10/16	16	12.22	0	0.00	12.20	16	18,113	0.09%
2020/10/14	10	12.60	3	12.80	12.60	7	17,999	0.04%
2020/10/13	43	12.47	30	12.50	12.45	13	17,783	0.07%
2020/10/12	49	12.84	14	12.78	12.85	35	17,691	0.20%
2020/10/08	20	12.55	123	12.31	12.80	-103	16,660	-0.62%	大賣/鉅額交易
2020/10/07	12	11.65	0	0.00	11.65	12	15,596	0.08%
2020/10/06	9	11.52	0	0.00	11.55	9	15,445	0.06%
2020/10/05	5	11.67	80	11.65	11.60	-75	15,510	-0.48%
2020/09/30	155	11.53	150	11.60	11.70	5	15,428	0.03%	大買/大賣/
2020/09/29	166	11.79	266	11.81	11.70	-100	15,331	-0.65%	大買/大賣/
2020/09/28	85	11.19	16	10.56	11.30	69	15,082	0.46%
2020/09/25	16	10.27	27	10.63	10.30	-11	15,003	-0.07%
2020/09/24	4	11.30	0	0.00	11.05	4	15,028	0.03%
2020/09/23	173	11.25	147	11.32	11.20	26	15,112	0.17%	大買/大賣/
2020/09/22	57	12.92	7	12.96	12.95	50	14,912	0.34%
2020/09/21	10	13.06	31	13.23	13.05	-21	14,723	-0.14%
2020/09/18	11	13.40	19.1	13.38	13.30	-8.1	14,571	-0.06%
2020/09/17	5	13.30	15.5	13.23	13.35	-10.5	14,499	-0.07%
2020/09/16	157	13.99	182	13.52	13.40	-25	14,458	-0.17%	大買/大賣/
2020/09/15	46	13.85	20	13.74	13.60	26	14,093	0.18%
2020/09/14	136	13.19	183.2	13.36	13.95	-47.2	13,490	-0.35%	大買/大賣/
2020/09/11	0	0.00	19	12.72	12.70	-19	12,634	-0.15%
2020/09/09	0	0.00	1	12.60	12.60	-1	12,495	-0.01%
2020/09/08	0	0.00	5	12.44	12.40	-5	12,524	-0.04%
2020/09/07	13	12.70	7	12.65	12.40	6	12,692	0.05%
2020/09/04	170	12.05	92	12.06	12.30	78	12,518	0.62%	大買/
2020/09/03	12	12.60	61	12.54	12.70	-49	12,598	-0.39%
2020/09/02	0	0.00	2	12.35	12.35	-2	12,540	-0.02%
2020/09/01	1	12.40	1	12.45	12.40	0	12,791	0.00%
2020/08/31	5	12.50	9	12.46	12.40	-4	12,804	-0.03%
2020/08/28	2	12.38	0	0.00	12.35	2	12,926	0.02%
2020/08/27	16	12.48	65	12.53	12.45	-49	12,958	-0.38%
2020/08/26	0	0.00	26	12.52	12.45	-26	13,041	-0.20%
2020/08/25	0	0.00	13	12.39	12.40	-13	13,082	-0.10%
2020/08/24	20	12.25	0	0.00	12.30	20	13,164	0.15%
2020/08/21	6	12.17	20	12.24	12.35	-14	13,315	-0.11%
2020/08/20	11	12.13	1	13.05	11.95	10	13,678	0.07%
2020/08/19	11	13.12	8	13.28	13.15	3	13,485	0.02%
2020/08/18	32	13.67	24	13.88	13.60	8	13,783	0.06%
2020/08/17	10	13.50	61	13.47	13.50	-51	14,643	-0.35%
2020/08/14	0	0.00	9.1	12.63	12.85	-9.1	15,164	-0.06%
2020/08/13	9	12.73	30	12.61	12.55	-21	15,327	-0.14%
2020/08/12	1	12.60	5	12.55	12.55	-4	15,439	-0.03%
2020/08/11	27	12.96	27	13.06	12.85	0	15,645	0.00%
2020/08/10	10	12.70	13	12.86	12.70	-3	15,571	-0.02%
2020/08/07	17	12.87	27	13.01	12.70	-10	15,607	-0.06%
2020/08/06	3	12.70	11	12.85	12.80	-8	15,558	-0.05%
2020/08/05	10	12.60	20	12.71	12.65	-10	15,573	-0.06%
2020/08/04	14	12.80	28	12.94	12.70	-14	15,967	-0.09%
2020/08/03	18	12.72	24	12.85	12.70	-6	15,886	-0.04%
2020/07/31	1	12.40	2	12.50	12.45	-1	15,792	-0.01%
2020/07/30	5	12.44	1	12.30	12.45	4	15,953	0.03%
2020/07/29	24	12.18	6	12.23	12.25	18	16,109	0.11%
2020/07/28	24	12.75	80	13.12	12.30	-56	16,093	-0.35%
2020/07/27	9	12.23	9	12.25	12.10	0	14,859	0.00%
2020/07/24	21	12.30	5	12.50	11.90	16	14,983	0.11%
2020/07/23	14	12.59	71	12.53	12.45	-57	15,158	-0.38%
2020/07/22	15	11.85	2	11.90	11.85	13	14,855	0.09%
2020/07/21	10	11.81	1	11.65	11.85	9	15,361	0.06%
2020/07/20	10	11.35	2	11.50	11.40	8	15,784	0.05%
2020/07/17	11	11.83	2	11.50	11.65	9	16,118	0.06%
2020/07/16	15	12.00	32	12.00	12.05	-17	16,755	-0.10%
2020/07/15	10	11.85	37	11.79	11.70	-27	16,935	-0.16%
2020/07/14	15	12.07	2	12.23	12.00	13	17,270	0.08%
2020/07/13	33	12.27	0	0.00	12.15	33	17,607	0.19%
2020/07/10	47	12.22	21	12.49	12.20	26	17,621	0.15%
2020/07/09	3	13.17	7	13.07	12.90	-4	17,619	-0.02%
2020/07/08	12	13.00	12.8	13.11	13.05	-0.8	17,545	0.00%
2020/07/07	28	13.15	38	13.02	12.95	-10	17,497	-0.06%
2020/07/06	11	13.26	31	13.33	13.35	-20	17,123	-0.12%
2020/07/03	9	13.03	32	13.01	13.00	-23	16,896	-0.14%
2020/07/02	0	0.00	5	12.73	12.70	-5	16,861	-0.03%
2020/07/01	5	12.46	5	12.40	12.50	0	16,738	0.00%
2020/06/30	8	12.48	0	0.00	12.25	8	16,677	0.05%
2020/06/29	13	12.10	37	12.20	12.15	-24	16,648	-0.14%
2020/06/24	33	12.40	0	0.00	12.35	33	16,639	0.20%
2020/06/23	29	12.51	3	12.42	12.55	26	16,686	0.16%
2020/06/22	11	12.57	10	12.65	12.35	1	16,671	0.01%
2020/06/19	0	0.00	10	12.30	12.30	-10	16,686	-0.06%
2020/06/18	40	12.06	0	0.00	12.00	40	16,792	0.24%
2020/06/17	0	0.00	8	12.01	12.00	-8	16,781	-0.05%
2020/06/15	20	11.90	8	12.30	11.85	12	16,769	0.07%
2020/06/12	22	11.61	21	11.60	12.05	1	16,667	0.01%
2020/06/11	39	11.77	20	11.98	11.65	19	16,465	0.12%
2020/06/10	59	11.94	10	11.80	11.75	49	16,346	0.30%
2020/06/09	5	12.83	25	12.75	12.70	-20	16,044	-0.12%
2020/06/08	8	12.97	1	13.10	12.90	7	16,000	0.04%
2020/06/05	42	12.64	10	12.70	12.65	32	15,713	0.20%
2020/06/04	0	0.00	22	12.60	12.55	-22	15,571	-0.14%
2020/06/03	8	12.47	0	0.00	12.45	8	15,464	0.05%
2020/06/02	31	12.66	0	0.00	12.45	31	15,391	0.20%
2020/06/01	0	0.00	10	12.35	12.45	-10	15,419	-0.06%
2020/05/29	6	12.31	0	0.00	12.45	6	15,353	0.04%
2020/05/28	3	12.47	0	0.00	12.20	3	15,195	0.02%
2020/05/27	17	12.46	24	12.55	12.30	-7	14,948	-0.05%
2020/05/26	7	13.24	14	13.22	13.30	-7	14,452	-0.05%
2020/05/25	12	13.75	42	13.82	13.55	-30	14,151	-0.21%
2020/05/22	89	13.92	40	13.83	13.90	49	13,764	0.36%
2020/05/21	29	12.84	44.4	12.66	13.20	-15.4	12,518	-0.12%
2020/05/20	15.1	12.10	29.9	12.09	12.00	-14.8	11,598	-0.13%
2020/05/19	8	11.94	0	0.00	11.90	8	11,337	0.07%
2020/05/18	20	12.05	1	12.15	11.95	19	11,161	0.17%
2020/05/15	5	11.56	0	0.00	11.75	5	10,866	0.05%
2020/05/13	1	11.90	0	0.00	11.80	1	10,538	0.01%
2020/05/12	0	0.00	2	11.60	11.60	-2	10,400	-0.02%
2020/05/11	33	12.28	8	12.08	11.95	25	10,201	0.25%
2020/05/08	0	0.00	10	11.55	11.60	-10	9,648	-0.10%
2020/05/07	10	11.65	11	11.65	11.60	-1	9,591	-0.01%
2020/05/06	3	11.48	0	0.00	11.55	3	9,440	0.03%
2020/05/05	15	11.89	58	11.69	11.55	-43	9,290	-0.46%
2020/05/04	33	11.67	10	11.55	11.75	23	9,010	0.26%
2020/04/30	13	11.66	0	0.00	11.55	13	8,845	0.15%
2020/04/29	11	11.57	8	11.64	11.45	3	8,535	0.04%
2020/04/28	10	11.75	18	11.96	11.70	-8	8,227	-0.10%
2020/04/27	35	11.94	30	11.91	11.80	5	7,914	0.06%
2020/04/24	29	11.93	123	11.95	11.70	-94	7,612	-1.23%	大賣/
2020/04/23	73	11.08	49	11.33	11.70	24	7,064	0.34%
2020/04/22	25	10.77	12	10.75	10.85	13	6,507	0.20%
2020/04/21	57	11.04	51	10.93	11.10	6	6,124	0.10%
2020/04/20	0	0.00	1	10.05	10.35	-1	5,379	-0.02%
2020/04/17	42	10.21	15	9.91	9.89	27	5,121	0.53%
2020/04/16	4	9.68	40	9.77	9.79	-36	4,686	-0.77%
2020/04/15	0	0.00	3.6	8.89	8.90	-3.6	4,198	-0.08%
2020/04/14	9	8.97	4	8.87	8.90	5	4,148	0.12%
2020/04/13	13	8.71	0	0.00	8.68	13	4,029	0.32%
2020/04/10	0	0.00	8	8.51	8.50	-8	4,032	-0.20%
2020/04/09	18	8.67	0	0.00	8.59	18	4,060	0.44%
2020/04/08	5	8.56	0	0.00	8.65	5	4,089	0.12%
2020/04/07	0	0.00	1	8.44	8.46	-1	4,424	-0.02%
2020/04/06	2	8.12	3	8.16	8.24	-1	4,315	-0.02%
2020/04/01	3	8.13	1	8.14	8.15	2	4,253	0.05%
2020/03/31	0	0.00	3	8.19	8.02	-3	4,208	-0.07%
2020/03/30	5	8.12	0	0.00	8.08	5	4,136	0.12%
2020/03/27	0	0.00	8	8.22	7.98	-8	4,087	-0.20%
2020/03/26	4	8.23	0	0.00	8.20	4	4,081	0.10%
2020/03/25	1	8.35	11	8.05	8.03	-10	3,993	-0.25%
2020/03/24	0	0.00	45	7.89	8.16	-45	3,796	-1.19%
2020/03/23	5	7.43	13	7.42	7.44	-8	3,618	-0.22%
2020/03/19	25	6.09	4	6.16	6.16	21	3,595	0.58%
2020/03/18	11	5.69	0	0.00	5.60	11	3,453	0.32%
2020/03/17	0.3	5.83	0	0.00	5.80	0.3	3,449	0.01%
2020/03/13	6	6.22	10	6.20	6.45	-4	3,457	-0.12%
2020/03/12	1	6.96	2	7.31	6.88	-1	3,411	-0.03%
2020/03/11	2	7.62	3	7.78	7.46	-1	3,399	-0.03%
2020/03/10	11	7.53	2	7.52	7.71	9	3,538	0.25%
2020/03/09	10	8.02	0	0.00	7.66	10	3,649	0.27%
2020/03/05	23	8.11	12	7.92	7.97	11	3,557	0.31%
2020/03/04	7	7.70	4	7.65	7.80	3	3,387	0.09%
2020/03/03	2	7.53	0	7.45	7.50	2	3,355	0.06%
2020/03/02	0	0.00	2	7.31	7.35	-2	3,376	-0.06%
2020/02/27	2	7.65	0	0.00	7.44	2	3,375	0.06%
2020/02/26	0	0.00	5	7.71	7.66	-5	3,467	-0.14%
2020/02/21	1	7.86	0	0.00	7.87	1	3,405	0.03%
2020/02/20	10	7.98	0	0.00	7.92	10	3,413	0.29%
2020/02/17	1	7.73	0	0.00	7.67	1	3,413	0.03%
2020/02/12	15	7.96	1	7.87	7.91	14	3,421	0.41%
2020/02/10	0	0.00	1	7.72	7.67	-1	3,354	-0.03%
2020/02/07	1	7.66	10	7.70	7.64	-9	3,322	-0.27%
2020/02/06	15	7.56	5	7.63	7.82	10	3,359	0.30%
2020/02/05	2	7.36	1	7.38	7.35	1	3,268	0.03%
2020/02/04	4	7.24	6	7.31	7.30	-2	3,252	-0.06%
2020/02/03	8	7.04	0	0.00	7.11	8	3,238	0.25%
2020/01/30	5	7.38	13	7.64	7.36	-8	3,186	-0.25%
2020/01/17	0	0.00	1	8.26	8.25	-1	3,103	-0.03%
2020/01/16	2	8.18	0	0.00	8.22	2	3,171	0.06%
2020/01/15	2	8.28	0	0.00	8.18	2	3,160	0.06%
2020/01/14	3	8.27	20	8.24	8.23	-17	3,137	-0.54%
2020/01/10	6	8.19	1	8.21	8.20	5	3,133	0.16%
2020/01/09	1	8.20	0	0.00	8.18	1	3,107	0.03%
2020/01/08	4	8.14	0	0.00	8.10	4	3,112	0.13%
2020/01/03	40	9.11	0	0.00	8.65	40	2,999	1.33%
2020/01/02	10	9.01	0	0.00	9.03	10	2,890	0.35%
2019/12/31	30	9.24	9	9.15	9.13	21	2,791	0.75%
2019/12/30	0	0.00	5	8.78	8.73	-5	2,385	-0.21%
2019/12/27	0	0.00	0.5	8.42	8.46	-0.5	2,259	-0.02%
2019/12/26	4	8.47	20	8.47	8.44	-16	2,247	-0.71%
2019/12/24	20	8.56	0	0.00	8.51	20	2,251	0.89%
2019/12/23	5	8.75	3	8.65	8.59	2	2,375	0.08%
2019/12/20	0	0.00	1.1	8.55	8.52	-1.1	2,255	-0.05%
2019/12/19	2	8.50	15	8.47	8.54	-13	2,273	-0.57%
2019/12/18	0	0.00	2	8.61	8.44	-2	2,281	-0.09%
2019/12/17	2	8.45	1.2	8.48	8.47	0.8	2,251	0.04%
2019/12/13	0	0.00	2	8.32	8.24	-2	2,158	-0.09%
2019/12/12	3	8.32	0	0.00	8.31	3	2,127	0.14%
2019/12/11	0	0.00	3.2	8.31	8.25	-3.2	2,093	-0.15%
2019/12/10	7	8.31	3	8.39	8.33	4	2,085	0.19%
2019/12/06	0	0.00	4	8.30	8.20	-4	2,053	-0.19%
2019/12/05	6	8.45	20	8.39	8.35	-14	2,045	-0.68%
2019/12/04	2	8.22	18	8.27	8.39	-16	2,231	-0.72%
2019/11/28	3	8.15	0	0.00	8.15	3	2,113	0.14%
2019/11/27	0	0.00	3	8.22	8.20	-3	2,123	-0.14%
2019/11/26	5	8.13	5	8.18	8.08	0	2,090	0.00%
2019/11/25	2	8.29	4	8.22	8.12	-2	2,077	-0.10%
2019/11/22	0	0.00	3	8.03	8.01	-3	1,967	-0.15%
2019/11/21	5	7.94	0	0.00	7.95	5	1,942	0.26%
2019/11/20	0	0.00	5.5	8.00	8.02	-5.5	1,942	-0.28%
2019/11/19	0	0.00	1	8.05	8.00	-1	1,949	-0.05%
2019/11/18	20	7.99	0	0.00	7.98	20	1,947	1.03%
2019/11/15	1	7.91	0	0.00	7.90	1	1,998	0.05%
2019/11/14	1	7.91	0	0.00	7.93	1	2,034	0.05%
2019/11/13	0	0.00	0.1	7.92	7.92	-0.1	2,037	-0.01%
2019/11/12	5.5	7.99	0.6	7.97	7.97	4.9	2,043	0.24%
2019/11/11	0	0.00	3	8.11	8.01	-3	2,032	-0.15%
2019/11/08	3	8.19	0	0.00	8.17	3	2,009	0.15%
2019/11/07	0	0.00	9	8.21	8.21	-9	2,010	-0.45%
2019/11/05	2	8.22	3	8.31	8.19	-1	2,005	-0.05%
2019/11/04	0	0.00	27	8.24	8.19	-27	1,946	-1.39%
2019/11/01	0	0.00	20	8.22	8.16	-20	1,944	-1.03%
2019/10/31	2	8.17	0	0.00	8.13	2	1,949	0.10%
2019/10/29	12	8.24	1	8.30	8.22	11	1,970	0.56%
2019/10/28	0	0.00	10	8.24	8.25	-10	1,970	-0.51%
2019/10/25	3	8.27	3	8.29	8.29	0	1,967	0.00%
2019/10/24	0	0.00	4	8.48	8.31	-4	1,960	-0.20%
2019/10/23	0	0.00	4	8.23	8.25	-4	1,908	-0.21%
2019/10/22	2	8.33	0	0.00	8.27	2	1,947	0.10%
2019/10/21	0	0.00	2	8.30	8.28	-2	1,966	-0.10%
2019/10/16	10	8.32	2	8.31	8.34	8	2,152	0.37%
2019/10/15	9	8.29	11	8.29	8.21	-2	2,130	-0.09%
2019/10/14	10	8.21	0	0.00	8.16	10	2,115	0.47%
2019/10/04	2	8.18	3	8.11	8.13	-1	2,152	-0.05%
2019/10/03	0	0.00	2	8.09	8.12	-2	2,156	-0.09%
2019/10/01	22	8.14	2	8.13	8.12	20	2,162	0.93%
2019/09/27	5	8.18	0	0.00	8.13	5	2,165	0.23%
2019/09/26	19	8.54	5	8.53	8.37	14	2,132	0.66%
2019/09/24	0	0.00	2	8.56	8.42	-2	1,987	-0.10%
2019/09/23	0	0.00	12	8.32	8.35	-12	1,988	-0.60%
2019/09/20	14	8.30	4	8.26	8.37	10	1,989	0.50%
2019/09/19	2	8.14	2	8.11	8.11	0	1,950	0.00%
2019/09/12	2	8.29	3	8.23	8.23	-1	1,936	-0.05%
2019/09/11	1	8.22	2	8.25	8.25	-1	1,934	-0.05%
2019/09/09	0	0.00	30	8.30	8.23	-30	1,891	-1.59%
2019/09/06	5	8.28	105	8.36	8.41	-100	1,872	-5.34%	大賣/
2019/09/05	20	8.08	2	8.19	8.08	18	1,527	1.18%
2019/09/04	85	8.10	0	0.00	8.12	85	1,520	5.59%
2019/09/03	0	0.00	0.8	8.00	8.04	-0.8	1,505	-0.05%
2019/09/02	20	8.05	2	8.02	8.05	18	1,489	1.21%
2019/08/30	22	7.97	20	8.06	8.00	2	1,487	0.13%
2019/08/28	20	7.84	0	0.00	7.84	20	1,482	1.35%
2019/08/23	0	0.00	0.1	8.00	8.05	-0.1	1,485	-0.01%
2019/08/20	0	0.00	22	8.22	8.15	-22	1,468	-1.50%
2019/08/19	0	0.00	2	8.00	8.16	-2	1,437	-0.14%
2019/08/16	2	7.81	0	0.00	7.83	2	1,403	0.14%
2019/08/15	0	0.00	12	7.74	7.70	-12	1,396	-0.86%
2019/08/14	2	7.93	0	0.00	7.84	2	1,394	0.14%
2019/08/13	0	0.00	3	7.88	7.83	-3	1,394	-0.22%
2019/08/07	1	7.95	0	0.00	7.85	1	1,428	0.07%
2019/08/06	2	7.88	0	0.00	7.91	2	1,441	0.14%
2019/08/05	0	0.00	3	8.02	7.91	-3	1,473	-0.20%
2019/07/31	3	8.40	9	8.34	8.37	-6	1,528	-0.39%
2019/07/30	0	0.00	3	8.35	8.35	-3	1,520	-0.20%
2019/07/26	1	8.55	0	0.00	8.51	1	1,565	0.06%
2019/07/25	2	8.64	0	0.00	8.58	2	1,591	0.13%
2019/07/24	2	8.46	2	8.58	8.55	0	1,586	0.00%
2019/07/23	3	8.52	0	0.00	8.38	3	1,575	0.19%
2019/07/22	0	0.00	43	8.62	8.47	-43	1,632	-2.63%
2019/07/19	37	8.54	4	8.56	8.57	33	1,792	1.84%
2019/07/17	16	8.19	0	0.00	8.17	16	1,953	0.82%
2019/07/16	4	8.28	0	0.00	8.21	4	2,065	0.19%
2019/07/12	0	0.00	2	8.30	8.28	-2	2,198	-0.09%
2019/07/11	3	8.18	0	0.00	8.22	3	2,222	0.13%
2019/07/09	0	0.00	6	8.18	8.15	-6	2,247	-0.27%
2019/07/03	6	8.17	0	0.00	8.13	6	2,391	0.25%
2019/06/24	0	0.00	4	8.03	8.04	-4	2,781	-0.14%
2019/06/20	2	8.05	6	8.10	8.09	-4	2,795	-0.14%
2019/06/19	1	7.98	2	8.00	7.99	-1	2,827	-0.04%
2019/06/14	2	8.15	4	8.05	8.02	-2	2,856	-0.07%
2019/06/13	0	0.00	2	8.02	7.98	-2	2,865	-0.07%
2019/06/12	2	7.97	0.2	8.00	8.04	1.8	2,910	0.06%
2019/06/11	2	7.98	1	7.99	7.93	1	2,919	0.03%
2019/06/05	6	8.04	0	0.00	8.04	6	2,968	0.20%
2019/05/21	1	7.74	0	0.00	7.93	1	3,065	0.03%
2019/05/20	0	0.00	14	7.73	7.63	-14	3,071	-0.46%
2019/05/17	2	8.01	7	8.00	7.75	-5	3,070	-0.16%
2019/05/16	0	0.00	6	8.02	7.98	-6	3,068	-0.20%
2019/05/15	5	8.16	2	8.10	8.15	3	3,113	0.10%
2019/05/14	2	7.95	0	0.00	8.00	2	3,556	0.06%
2019/05/13	0	0.00	1	8.14	7.98	-1	3,551	-0.03%
2019/05/10	0	0.00	30	8.35	8.16	-30	3,519	-0.85%
2019/05/08	5	8.69	0	0.00	8.55	5	3,480	0.14%
2019/05/06	0	0.00	4	8.68	8.66	-4	3,474	-0.12%
2019/04/30	3	8.84	0	0.00	8.84	3	3,425	0.09%
2019/04/29	1	8.90	6	9.17	8.89	-5	3,476	-0.14%
2019/04/26	5	9.08	0	0.00	9.04	5	3,441	0.15%
2019/04/25	1	9.48	0	0.00	9.31	1	3,367	0.03%
2019/04/24	10	9.28	23	9.31	9.12	-13	3,153	-0.41%
2019/04/23	43	9.32	185	9.41	9.28	-142	3,076	-4.62%	大賣/鉅額交易
2019/04/22	169	9.18	4	9.11	9.20	165	2,828	5.83%	大買/鉅額交易
2019/04/19	7	8.83	7	8.96	9.18	0	2,760	0.00%
2019/04/18	0	0.00	182	8.80	8.68	-182	2,655	-6.85%	大賣/鉅額交易
2019/04/17	0	0.00	30	8.88	8.91	-30	2,612	-1.15%
2019/04/16	20	8.88	0	0.00	8.77	20	2,574	0.78%
2019/04/15	30	8.71	0	0.00	8.75	30	2,591	1.16%
2019/04/12	7	8.80	5	8.66	8.66	2	2,588	0.08%
2019/04/10	1	8.83	0	0.00	8.83	1	2,581	0.04%
2019/04/09	63	8.92	4	9.03	8.85	59	2,561	2.30%
2019/04/08	104	8.99	90	8.93	8.90	14	2,534	0.55%	大買/
2019/04/03	115	8.73	5.1	8.78	8.73	109.9	2,414	4.55%	大買/鉅額交易
2019/04/02	0	0.00	15	8.19	8.14	-15	2,255	-0.67%
2019/03/28	5	8.10	5	8.07	8.07	0	2,183	0.00%
2019/03/27	0	0.00	2.5	8.13	8.14	-2.5	2,189	-0.11%
2019/03/26	15	8.17	1	8.17	8.17	14	2,161	0.65%
2019/03/25	0	0.00	7	8.13	8.17	-7	2,173	-0.32%
2019/03/22	2	8.45	2.2	8.30	8.30	-0.2	2,171	-0.01%
2019/03/21	11	8.44	0	0.00	8.39	11	2,141	0.51%
2019/03/20	2	8.50	22	8.55	8.46	-20	2,146	-0.93%
2019/03/19	3	8.47	5	8.59	8.54	-2	2,184	-0.09%
2019/03/18	2	8.44	0	0.00	8.47	2	2,187	0.09%
2019/03/15	20	8.48	0	0.00	8.31	20	2,199	0.91%
2019/03/14	2	8.65	0	0.00	8.57	2	2,202	0.09%
2019/03/12	2	8.75	14	8.84	8.72	-12	2,399	-0.50%
2019/03/11	12	8.71	0	0.00	8.70	12	2,387	0.50%
2019/03/08	0	0.00	2	8.84	8.75	-2	2,408	-0.08%
2019/03/07	2	8.97	12	8.93	8.84	-10	2,446	-0.41%
2019/03/06	8	8.93	0	0.00	8.93	8	2,451	0.33%
2019/03/05	0	0.00	3	8.88	8.83	-3	2,476	-0.12%
2019/02/27	8	8.88	0	0.00	8.86	8	2,519	0.32%
2019/02/25	2	8.97	0	0.00	9.01	2	2,581	0.08%
2019/02/22	3	8.94	0	0.00	8.89	3	2,574	0.12%
2019/02/21	10	8.96	0	0.00	8.91	10	2,588	0.39%
2019/02/18	10	8.93	10	8.94	8.88	0	2,665	0.00%
2019/02/15	3	9.00	3	8.88	8.88	0	2,702	0.00%
2019/02/14	0	0.00	1	8.93	8.98	-1	2,707	-0.04%
2019/02/13	1	9.14	0	0.00	8.99	1	2,722	0.04%
2019/02/12	1	8.89	0	0.00	8.96	1	2,300	0.04%
2019/01/29	0	0.00	6	8.96	8.96	-6	2,356	-0.25%
2019/01/23	0	0.00	4	9.04	9.01	-4	2,459	-0.16%
2019/01/22	10	9.03	2	9.19	9.03	8	2,476	0.32%
2019/01/21	6	9.18	4	9.17	9.00	2	2,467	0.08%
2019/01/17	2	8.92	0	0.00	8.90	2	2,529	0.08%
2019/01/16	2	9.02	0	0.00	9.00	2	2,550	0.08%
2019/01/15	0	0.00	2	8.88	8.98	-2	2,561	-0.08%
2019/01/11	0	0.00	1	9.09	8.90	-1	2,626	-0.04%
2019/01/10	0	0.00	1	9.27	9.13	-1	2,582	-0.04%
2019/01/09	4	9.30	0	0.00	9.24	4	2,585	0.15%
2019/01/07	0	0.00	3	9.42	9.43	-3	2,624	-0.11%
2019/01/04	3	9.28	0	0.00	9.33	3	2,633	0.11%
2018/12/28	1	9.31	0	0.00	9.36	1	2,691	0.04%
2018/12/25	1	8.98	0	0.00	9.10	1	2,670	0.04%
2018/12/24	0	0.00	3	8.84	8.90	-3	2,688	-0.11%
2018/12/19	0	0.00	3	9.15	9.02	-3	2,836	-0.11%
2018/12/17	2	9.24	2	9.20	9.07	0	2,880	0.00%
2018/12/12	6	9.49	0	0.00	9.46	6	2,882	0.21%
2018/12/05	1	9.23	3	9.16	9.51	-2	2,796	-0.07%
2018/12/03	2	9.19	0	0.00	9.16	2	2,735	0.07%
2018/11/30	3	9.27	0	0.00	9.06	3	2,722	0.11%
2018/11/29	0	0.00	1	9.17	9.14	-1	2,685	-0.04%
2018/11/28	1	9.06	2	9.04	9.02	-1	2,681	-0.04%
2018/11/26	2	8.99	0	0.00	8.84	2	2,676	0.07%
2018/11/23	6	8.80	0	0.00	8.80	6	2,667	0.22%
2018/11/19	0	0.00	4	8.60	8.65	-4	2,738	-0.15%
2018/11/16	0	0.00	1	8.86	8.57	-1	2,843	-0.04%
2018/11/15	5	8.43	0	0.00	8.72	5	2,856	0.18%
2018/11/06	0	0.00	1	7.48	7.48	-1	3,159	-0.03%
2018/11/05	0	0.00	1	7.41	7.42	-1	3,228	-0.03%
2018/11/02	1	7.97	0	0.00	7.74	1	3,324	0.03%
2018/11/01	1	7.65	4	7.47	7.77	-3	3,397	-0.09%
2018/10/31	2	7.24	0	0.00	7.30	2	3,407	0.06%
2018/10/29	0	0.00	40.9	6.91	6.92	-40.9	3,531	-1.16%
2018/10/26	40	6.98	0	0.00	6.90	40	3,630	1.10%
2018/10/25	2	7.25	70	7.49	7.12	-68	3,613	-1.88%
2018/10/24	4	7.97	0	0.00	7.89	4	3,580	0.11%
2018/10/23	20	8.17	0	0.00	7.95	20	3,702	0.54%
2018/10/22	40	8.22	0	0.00	8.12	40	3,734	1.07%
2018/10/18	0	0.00	2	8.24	8.19	-2	3,849	-0.05%
2018/10/17	0	0.00	52	8.31	8.17	-52	4,043	-1.29%
2018/10/16	6	8.18	2	8.27	8.13	4	4,233	0.09%
2018/10/11	1	8.14	0	0.00	8.14	1	5,852	0.02%
2018/10/09	62	9.15	0	0.00	9.04	62	5,846	1.06%
2018/10/08	10	9.49	10	9.33	9.23	0	5,853	0.00%
2018/10/03	0	0.00	2	9.95	9.90	-2	5,988	-0.03%
2018/09/28	0	0.00	3	10.10	10.05	-3	6,336	-0.05%
2018/09/27	3	10.00	0	0.00	10.00	3	6,456	0.05%
2018/09/26	2	9.92	32	10.15	10.15	-30	6,634	-0.45%
2018/09/25	30	9.88	2.6	9.62	9.90	27.4	6,787	0.40%
2018/09/21	2	9.46	20	9.41	9.48	-18	7,281	-0.25%
2018/09/18	0	0.00	50	9.42	9.32	-50	7,901	-0.63%
2018/09/17	3.6	9.71	3	9.57	9.56	0.6	8,151	0.01%
2018/09/14	0.1	9.72	0	0.00	9.71	0.1	8,490	0.00%
2018/09/12	50	9.32	0	0.00	9.30	50	9,175	0.54%
2018/09/10	0	0.00	36	9.24	9.15	-36	9,924	-0.36%
2018/09/07	0	0.00	30	9.91	9.61	-30	10,225	-0.29%
2018/09/04	0	0.00	10	10.25	10.30	-10	12,087	-0.08%
2018/08/30	1	10.50	10	10.60	10.40	-9	14,750	-0.06%
2018/08/28	5	10.53	4	10.63	10.60	1	16,376	0.01%
2018/08/27	5	10.45	5	10.50	10.50	0	16,465	0.00%
2018/08/23	1	10.30	0	0.00	10.30	1	17,378	0.01%
2018/08/22	10	10.30	0	0.00	10.30	10	17,500	0.06%
2018/08/21	34	10.32	0	0.00	10.10	34	17,614	0.19%
2018/08/20	35	10.03	0	0.00	10.30	35	17,550	0.20%
2018/08/16	0	0.00	50	10.17	10.20	-50	17,432	-0.29%
2018/08/15	5	10.00	3	10.05	10.00	2	17,400	0.01%
2018/08/14	3	10.40	0	0.00	10.40	3	17,369	0.02%
2018/08/13	2	10.55	5.5	10.21	10.30	-3.5	17,346	-0.02%
2018/08/10	0	0.00	3	11.23	11.05	-3	17,232	-0.02%
2018/08/09	36	11.33	0	0.00	11.25	36	17,162	0.21%
2018/08/08	14	11.77	2	12.05	11.75	12	17,058	0.07%
2018/08/06	10	11.81	5	11.80	11.70	5	16,955	0.03%
2018/08/03	0	0.00	122	11.70	11.95	-122	16,923	-0.72%	大賣/鉅額交易
2018/08/02	70	11.76	21	11.70	11.50	49	16,835	0.29%
2018/08/01	3	12.28	2	12.25	12.25	1	16,735	0.01%
2018/07/30	43	12.21	65	12.30	12.15	-22	16,774	-0.13%
2018/07/27	1	12.45	1	12.45	12.40	0	16,647	0.00%
2018/07/26	63	12.51	2	12.48	12.45	61	16,608	0.37%
2018/07/25	30	12.85	5	12.80	12.85	25	16,582	0.15%
2018/07/24	46	12.56	34.1	12.76	13.05	11.9	16,509	0.07%
2018/07/23	20	12.50	8	12.50	12.45	12	16,330	0.07%
2018/07/20	36	13.53	71	13.51	13.10	-35	16,155	-0.22%
2018/07/19	127	12.77	75	12.86	13.00	52	15,369	0.34%	大買/
2018/07/18	2	11.35	3	11.73	12.00	-1	14,633	-0.01%
2018/07/17	0	0.00	13	11.32	11.30	-13	14,501	-0.09%
2018/07/16	20	11.50	2	11.55	11.45	18	14,463	0.12%
2018/07/13	6	11.42	3	11.55	11.40	3	14,436	0.02%
2018/07/12	2	11.25	16	11.36	11.50	-14	14,396	-0.10%
2018/07/11	12	11.21	0	0.00	11.15	12	14,366	0.08%
2018/07/10	8	11.26	4	11.50	11.45	4	14,312	0.03%
2018/07/09	2	11.30	26.7	11.07	11.10	-24.7	14,157	-0.17%
2018/07/06	3	11.37	3	11.20	11.20	0	14,090	0.00%
2018/07/05	0	0.00	5	11.85	11.50	-5	14,044	-0.04%
2018/07/04	27	12.08	3	12.07	11.85	24	13,906	0.17%
2018/07/03	13	12.14	7	12.14	11.90	6	13,729	0.04%
2018/07/02	5	12.89	0	0.00	12.70	5	13,515	0.04%
2018/06/29	0	0.00	11	12.76	12.80	-11	12,993	-0.08%
2018/06/28	2	11.65	2	11.60	11.65	0	12,610	0.00%
2018/06/27	3	12.15	0	0.00	11.70	3	12,541	0.02%
2018/06/26	32	12.05	64	12.02	12.00	-32	12,418	-0.26%
2018/06/25	24	12.13	34	12.25	11.90	-10	12,183	-0.08%
2018/06/22	4	13.16	4	13.56	12.90	0	11,922	0.00%
2018/06/21	17	13.49	17	13.42	13.15	0	11,578	0.00%
2018/06/20	15	13.36	21	13.71	13.50	-6	11,318	-0.05%
2018/06/19	9	13.55	69.7	13.69	13.45	-60.7	10,836	-0.56%
2018/06/15	33	13.67	4	13.78	13.85	29	10,719	0.27%
2018/06/14	31	13.68	48	13.77	13.55	-17	10,476	-0.16%
2018/06/13	35	14.80	60	14.37	14.50	-25	9,958	-0.25%
2018/06/12	28	14.24	16	14.37	13.90	12	9,156	0.13%
2018/06/11	124	14.00	364.8	13.82	13.90	-240.8	8,799	-2.74%	大買/大賣/鉅額交易
2018/06/08	90.1	13.74	86	13.77	13.60	4.1	8,242	0.05%
2018/06/07	71	12.93	19	13.22	13.30	52	7,087	0.73%
2018/06/06	48	11.70	45	11.47	12.10	3	6,550	0.05%
2018/06/05	342	11.20	37	11.22	11.00	305	5,375	5.67%	大買/鉅額交易
2018/06/04	1	10.65	0	0.00	10.65	1	5,547	0.02%
2018/06/01	9	11.35	6.1	11.27	10.65	2.9	6,029	0.05%
2018/05/31	5	10.50	8	10.22	10.55	-3	5,436	-0.06%
2018/05/30	1	10.10	75	9.54	9.94	-74	5,182	-1.43%
2018/05/29	0	0.00	4	9.51	9.63	-4	5,035	-0.08%
2018/05/28	14	9.26	0	0.00	9.25	14	5,022	0.28%
2018/05/25	10	9.24	0	0.00	9.22	10	5,059	0.20%
2018/05/24	10	9.17	0	0.00	9.29	10	5,217	0.19%
2018/05/23	20	9.23	10.9	9.27	9.17	9.1	5,338	0.17%
2018/05/22	2	9.30	46	9.27	9.33	-44	5,404	-0.81%
2018/05/21	20	9.05	10.2	9.09	9.17	9.8	5,396	0.18%
2018/05/18	0	0.00	12	9.04	8.99	-12	5,436	-0.22%
2018/05/17	0	0.00	2	9.02	9.00	-2	5,483	-0.04%
2018/05/15	4	8.97	1	8.99	8.95	3	5,589	0.05%
2018/05/14	4	8.96	2	9.05	8.93	2	5,765	0.03%
2018/05/11	4	8.92	3	9.03	8.94	1	5,796	0.02%
2018/05/10	0	0.00	10	8.81	8.81	-10	5,878	-0.17%
2018/05/09	14	8.85	0	0.00	8.81	14	6,151	0.23%
2018/05/08	18	8.89	1	8.88	8.89	17	6,412	0.27%
2018/05/07	5	8.97	1	8.96	8.86	4	7,109	0.06%
2018/05/03	0	0.00	10	8.72	8.79	-10	8,315	-0.12%
2018/05/02	10	8.89	1	8.50	8.85	9	8,500	0.11%
2018/04/26	2	8.55	3	8.48	8.28	-1	8,576	-0.01%
2018/04/25	2	8.46	36	8.42	8.53	-34	8,569	-0.40%
2018/04/24	1	8.49	30	8.49	8.41	-29	8,593	-0.34%
2018/04/18	4	8.90	0	0.00	8.83	4	8,667	0.05%
2018/04/17	1	8.80	10	9.01	8.79	-9	8,677	-0.10%
2018/04/16	0	0.00	3	9.12	9.09	-3	8,647	-0.03%
2018/04/13	6	9.22	4	9.21	9.15	2	8,663	0.02%
2018/04/12	5	9.30	2.7	9.20	9.17	2.3	8,837	0.03%
2018/04/11	13	9.50	0	0.00	9.31	13	8,965	0.15%
2018/04/10	10	9.20	0	0.00	9.20	10	8,888	0.11%
2018/04/09	1	9.30	15	9.35	9.30	-14	8,911	-0.16%
2018/04/03	9	9.52	4	9.54	9.46	5	8,884	0.06%
2018/04/02	0	0.00	6	9.62	9.62	-6	8,871	-0.07%
2018/03/31	1	9.63	0	0.00	9.61	1	8,856	0.01%
2018/03/30	0	0.00	26	9.85	9.75	-26	8,842	-0.29%
2018/03/29	21	9.89	0	0.00	9.83	21	8,845	0.24%
2018/03/28	19	9.79	0	0.00	9.79	19	8,847	0.21%
2018/03/26	0	0.00	35	9.76	9.74	-35	8,798	-0.40%
2018/03/23	38	9.59	0	0.00	9.50	38	8,849	0.43%
2018/03/22	1	9.86	0	0.00	9.86	1	8,901	0.01%
2018/03/21	0	0.00	23	10.09	10.00	-23	8,875	-0.26%
2018/03/20	20	9.90	0	0.00	9.90	20	8,769	0.23%
2018/03/19	1	10.10	0	0.00	10.05	1	8,718	0.01%
2018/03/15	15	10.47	5	10.35	10.20	10	8,653	0.12%
2018/03/14	13	10.10	3.1	10.15	10.15	9.9	8,497	0.12%
2018/03/13	0	0.00	2	10.30	10.15	-2	8,474	-0.02%
2018/03/12	3	10.35	7.6	10.25	10.30	-4.6	8,410	-0.05%
2018/03/09	15	10.20	1	9.90	9.92	14	8,149	0.17%
2018/03/08	15	10.28	27	10.22	10.05	-12	8,080	-0.15%
2018/03/07	22	10.11	48	10.02	10.15	-26	7,635	-0.34%
2018/03/05	5	9.56	10	9.55	9.31	-5	7,890	-0.06%
2018/03/02	2	9.42	0	0.00	9.40	2	7,816	0.03%
2018/03/01	5	9.50	60	9.16	9.55	-55	7,760	-0.71%
2018/02/27	20	9.25	5	9.17	9.08	15	7,820	0.19%
2018/02/26	37	9.30	5	9.20	9.12	32	7,850	0.41%
2018/02/23	0	0.00	5	9.17	9.21	-5	7,688	-0.07%
2018/02/22	2	8.66	2	8.80	8.97	0	7,626	0.00%
2018/02/12	5	8.17	0	0.00	8.21	5	7,613	0.07%
2018/02/09	5	8.00	5	7.95	8.30	0	7,568	0.00%
2018/02/08	0	0.00	2	8.62	8.45	-2	7,520	-0.03%
2018/02/07	47	8.77	0	0.00	8.64	47	7,487	0.63%
2018/02/06	3	9.00	0	0.00	8.51	3	7,579	0.04%
2018/02/05	50	9.26	0	0.00	9.31	50	7,563	0.66%
2018/02/02	6	9.67	7	9.74	9.61	-1	7,551	-0.01%
2018/02/01	18	10.33	1	10.20	9.85	17	7,617	0.22%
2018/01/31	6	10.21	4	10.19	10.10	2	7,394	0.03%
2018/01/30	33	10.93	30	10.73	10.40	3	7,169	0.04%
2018/01/29	4	10.64	28	10.90	11.05	-24	6,499	-0.37%
2018/01/26	29	9.93	56	9.57	10.05	-27	5,812	-0.46%
2018/01/25	44	9.41	64	9.49	9.27	-20	5,358	-0.37%
2018/01/24	13	9.36	0	0.00	9.36	13	5,212	0.25%
2018/01/23	22	9.19	45.1	9.26	9.20	-23.1	5,148	-0.45%
2018/01/22	30	9.12	2	9.23	9.12	28	5,176	0.54%
2018/01/19	3	9.28	0	0.00	9.20	3	5,415	0.06%
2018/01/18	5	9.28	13	9.40	9.28	-8	5,457	-0.15%
2018/01/17	0	0.00	2	9.24	9.33	-2	5,504	-0.04%
2018/01/16	32	9.28	0	0.00	9.20	32	5,602	0.57%
2018/01/15	1	9.25	0	0.00	9.28	1	5,676	0.02%
2018/01/12	0	0.00	9	9.18	9.20	-9	5,863	-0.15%
2018/01/10	0	0.00	65	9.15	9.16	-65	6,275	-1.04%
2018/01/09	0	0.00	43	9.19	9.09	-43	7,179	-0.60%
2018/01/08	0	0.00	15	9.42	9.28	-15	7,609	-0.20%
2018/01/05	3	9.35	18	9.36	9.36	-15	7,690	-0.20%
2018/01/04	7	9.20	17	9.17	9.15	-10	7,764	-0.13%
2018/01/03	18	9.10	0	0.00	9.07	18	7,854	0.23%
2018/01/02	35	9.02	1	8.98	9.02	34	7,838	0.43%