矽統 (2363)-元大-東泰券商分點個股進出

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

矽統

(2363)

可現股當沖

股價
56.2
漲跌
▼1.9
漲幅
-3.27%
成交量
80,430張
產業
上市半導體類股
764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－元大-東泰券商分點個股進出

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

元大-東泰券商分點個股進出
元大-東泰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
2024/05/03	60	57.45	61.6	57.20	56.20	-1.6	35,684	0.00%
2024/05/02	93.3	60.29	81.1	60.07	58.10	12.2	34,469	0.04%
2024/04/30	101	62.61	107	62.15	61.80	-6	33,322	-0.02%	大買/大賣/
2024/04/29	104.9	64.51	59	64.08	61.90	45.9	31,505	0.15%	大買/
2024/04/26	31.6	71.30	31	71.67	68.60	0.5	29,997	0.00%
2024/04/25	13	70.55	20.9	70.74	72.60	-7.9	29,657	-0.03%
2024/04/24	20	69.50	11.5	69.21	70.00	8.5	29,439	0.03%
2024/04/23	3.1	64.05	20	62.76	64.50	-16.9	29,290	-0.06%
2024/04/22	10	67.13	4.2	65.82	63.20	5.8	29,103	0.02%
2024/04/19	29.1	65.84	47.2	65.39	68.20	-18.1	28,760	-0.06%
2024/04/18	23.2	69.94	47.1	70.80	69.20	-23.9	28,176	-0.08%
2024/04/17	15.3	65.92	57.2	68.15	68.90	-41.9	27,846	-0.15%
2024/04/16	18	62.54	38	62.22	63.00	-20	27,594	-0.07%
2024/04/15	27	61.73	39.1	61.14	62.00	-12.1	27,808	-0.04%
2024/04/12	330.4	61.52	313.8	61.91	61.40	16.6	27,415	0.06%	大買/大賣/
2024/04/11	107.6	55.86	177.2	56.32	58.50	-69.6	22,059	-0.32%	大買/大賣/
2024/04/10	233.2	51.48	226.2	52.08	53.20	6.9	19,819	0.03%	大買/大賣/
2024/04/09	85	49.85	348.9	50.31	50.60	-263.9	17,036	-1.55%	大賣/鉅額交易
2024/04/08	0	0.00	23	46.05	46.05	-23	14,346	-0.16%
2024/04/03	0	0.00	31	41.90	41.90	-31	14,281	-0.22%
2024/04/02	1.3	38.21	0	0.00	38.10	1.3	14,273	0.01%
2024/04/01	20	38.30	0	0.00	38.50	20	14,494	0.14%
2024/03/29	0.1	37.70	0	0.00	37.85	0.1	14,588	0.00%
2024/03/28	7	37.87	23	38.00	37.50	-16	14,715	-0.11%
2024/03/27	2	38.28	4	38.65	38.15	-2	14,831	-0.01%
2024/03/26	7.5	38.85	0	0.00	38.75	7.5	15,002	0.05%
2024/03/25	5	39.95	0	0.00	39.65	5	15,320	0.03%
2024/03/22	3	40.02	3	40.10	40.20	0	15,669	0.00%
2024/03/21	2	38.95	0	0.00	39.60	2	16,151	0.01%
2024/03/20	3	38.77	2.2	39.10	38.60	0.8	19,825	0.00%
2024/03/19	0.2	39.00	2	39.03	39.00	-1.8	22,951	-0.01%
2024/03/18	3.1	38.73	1	38.65	39.35	2.1	23,371	0.01%
2024/03/15	14.7	39.13	138	38.81	39.00	-123.3	23,636	-0.52%	大賣/鉅額交易
2024/03/14	2	39.78	1	40.10	39.45	1	23,890	0.00%
2024/03/13	14	40.90	0	0.00	40.55	14	24,017	0.06%
2024/03/12	20.1	40.98	20	41.23	41.50	0.1	24,233	0.00%
2024/03/11	6	40.38	0	0.00	40.70	6	24,409	0.02%
2024/03/08	47.1	41.11	2	41.13	40.65	45.1	24,725	0.18%
2024/03/07	30.3	42.93	9.2	42.72	41.65	21	25,018	0.08%
2024/03/06	2	43.13	6	43.27	43.00	-4	25,327	-0.02%
2024/03/05	15	43.38	24	43.51	43.60	-9	25,794	-0.03%
2024/03/04	61.7	44.23	57	43.53	43.35	4.7	26,196	0.02%
2024/03/01	10.2	44.17	10.4	44.47	43.60	-0.2	26,463	0.00%
2024/02/29	46	43.10	39	43.14	43.05	7	26,553	0.03%
2024/02/27	150.1	46.04	129	46.50	43.80	21.1	26,962	0.08%	大買/大賣/
2024/02/26	25	45.48	24	45.68	45.85	1	26,527	0.00%
2024/02/23	10.1	42.98	5	43.05	42.70	5.1	27,032	0.02%
2024/02/22	19.5	44.17	3.1	44.51	44.00	16.4	27,709	0.06%
2024/02/21	4	43.96	9	44.11	44.00	-5	28,781	-0.02%
2024/02/20	10.1	44.06	4	44.43	43.50	6.1	29,589	0.02%
2024/02/19	6	44.32	7	44.51	44.30	-1	30,259	0.00%
2024/02/16	18.4	44.62	18.1	45.10	44.95	0.3	31,962	0.00%
2024/02/15	8	42.39	37	43.07	43.70	-29	32,241	-0.09%
2024/02/05	28	41.09	3.3	40.96	40.85	24.7	32,947	0.07%
2024/02/02	4.1	42.71	1	42.00	41.70	3.1	34,557	0.01%
2024/02/01	12	41.75	22	42.21	42.70	-10	36,936	-0.03%
2024/01/31	13	41.64	2	41.40	41.40	11	38,751	0.03%
2024/01/30	5	42.05	5.1	41.88	41.85	-0.1	39,939	0.00%
2024/01/29	0	0.00	2	42.30	42.30	-2	41,821	0.00%
2024/01/26	5	42.99	2	43.10	42.15	3	45,394	0.01%
2024/01/25	7	43.29	5	42.89	43.15	2	45,917	0.00%
2024/01/24	5.5	43.79	15	43.90	43.35	-9.5	46,101	-0.02%
2024/01/23	6	44.02	12.4	44.12	43.85	-6.4	46,247	-0.01%
2024/01/22	23.3	43.98	43	43.97	44.15	-19.7	46,243	-0.04%
2024/01/19	5.1	41.84	15	41.91	42.25	-9.9	46,066	-0.02%
2024/01/18	19	41.57	8	41.59	41.30	11	46,109	0.02%
2024/01/17	33	41.66	29	41.96	42.25	4	46,249	0.01%
2024/01/16	5	41.85	12.1	41.80	41.65	-7.1	46,486	-0.02%
2024/01/15	4	42.53	0.1	42.90	42.50	3.9	46,682	0.01%
2024/01/12	5.6	42.90	0.7	43.04	42.55	4.9	47,017	0.01%
2024/01/11	9	43.31	7	43.37	43.65	2	47,501	0.00%
2024/01/10	27	42.94	47	42.39	43.20	-20	48,193	-0.04%
2024/01/09	84.8	41.70	115	41.78	41.60	-30.2	52,678	-0.06%	大賣/
2024/01/08	13	45.10	25.3	45.20	44.80	-12.3	55,091	-0.02%
2024/01/05	14.2	45.82	8	45.18	45.25	6.2	60,292	0.01%
2024/01/04	39	46.14	68	46.23	45.70	-29	63,654	-0.05%
2024/01/03	52.3	45.59	62	46.41	46.65	-9.7	65,226	-0.01%
2024/01/02	35	45.70	5	45.20	45.15	30	65,954	0.05%
2023/12/29	32	45.46	31	45.62	45.60	1	66,789	0.00%
2023/12/28	64.5	46.09	24	45.78	45.65	40.5	67,321	0.06%
2023/12/27	24.2	46.38	15	46.63	46.35	9.2	67,758	0.01%
2023/12/26	25	46.04	1	46.00	45.85	24	68,886	0.03%
2023/12/25	8.3	45.93	14	46.02	45.60	-5.7	70,021	-0.01%
2023/12/22	19	46.26	36	46.34	46.05	-17	70,595	-0.02%
2023/12/21	20	46.49	14	46.66	46.40	6	71,691	0.01%
2023/12/20	40.2	47.20	63	47.52	47.45	-22.8	72,703	-0.03%
2023/12/19	9	46.52	20	46.53	46.90	-11	73,667	-0.01%
2023/12/18	89.5	46.50	65	46.33	46.20	24.5	74,138	0.03%
2023/12/15	371.1	50.49	198	50.34	47.50	173.1	74,603	0.23%	大買/大賣/鉅額交易
2023/12/14	102.7	50.92	294.6	51.41	52.00	-191.9	72,209	-0.27%	大買/大賣/鉅額交易
2023/12/13	41	45.60	60.1	46.63	47.35	-19.1	71,735	-0.03%
2023/12/12	74	46.31	70	45.50	45.35	4	73,351	0.01%
2023/12/11	35.7	45.21	61	45.90	46.00	-25.3	74,654	-0.03%
2023/12/08	104	45.19	41	44.94	44.85	63	75,374	0.08%	大買/
2023/12/07	68	45.20	49.1	45.10	44.90	18.9	76,947	0.02%
2023/12/06	16	46.03	5	46.26	45.80	11	79,140	0.01%
2023/12/05	51	46.25	29	46.14	45.85	22	80,470	0.03%
2023/12/04	70	48.42	79.2	48.40	47.40	-9.2	81,221	-0.01%
2023/12/01	26.3	48.70	33.2	48.74	48.30	-6.9	83,022	-0.01%
2023/11/30	37.2	48.48	28	48.30	48.50	9.2	84,404	0.01%
2023/11/29	61	48.39	31	48.24	48.00	30	85,866	0.03%
2023/11/28	48.6	47.46	36.6	47.83	48.40	12	89,205	0.01%
2023/11/27	27.1	46.65	23	46.45	46.10	4.1	90,643	0.00%
2023/11/24	39	47.50	31	48.09	47.00	8	93,327	0.01%
2023/11/22	114	49.87	127.5	50.53	50.30	-13.5	96,878	-0.01%	大買/大賣/
2023/11/21	62	50.27	16	50.51	49.35	46	98,689	0.05%
2023/11/20	97	50.18	73.3	50.12	49.60	23.8	102,740	0.02%
2023/11/17	55	49.13	59	49.08	49.00	-4	103,925	0.00%
2023/11/16	34	48.01	55	47.90	48.50	-21	105,989	-0.02%
2023/11/15	156.1	48.22	152.5	48.03	48.15	3.7	107,828	0.00%	大買/大賣/
2023/11/14	46	46.13	67	46.23	45.70	-21	109,022	-0.02%
2023/11/13	85.5	45.10	75	45.01	45.40	10.5	109,394	0.01%
2023/11/10	144.5	45.32	127	45.09	45.10	17.5	109,625	0.02%	大買/大賣/
2023/11/09	223.5	46.08	250.6	46.22	44.15	-27.1	109,470	-0.02%	大買/大賣/
2023/11/08	233.7	49.79	175.6	49.62	49.00	58.2	108,731	0.05%	大買/大賣/
2023/11/07	151	53.88	150.2	53.63	52.80	0.8	107,853	0.00%	大買/大賣/
2023/11/06	158.6	52.32	123.5	52.66	53.70	35.1	107,781	0.03%	大買/大賣/
2023/11/03	282.7	54.83	209.5	55.10	52.30	73.2	106,883	0.07%	大買/大賣/
2023/11/02	13.1	55.75	12.1	56.60	58.10	1	103,784	0.00%
2023/11/01	27.1	50.44	13.2	51.94	53.40	13.9	103,252	0.01%
2023/10/31	34	50.99	17	52.27	49.80	17	103,057	0.02%
2023/10/30	9	49.90	26.1	50.97	51.60	-17.1	103,103	-0.02%
2023/10/27	26	50.93	16.1	52.08	50.00	9.9	103,762	0.01%
2023/10/26	20.1	52.09	7	52.31	51.70	13.1	103,820	0.01%
2023/10/25	25	53.60	28.5	53.35	53.00	-3.5	103,793	0.00%
2023/10/24	20.8	51.66	44.3	51.92	51.90	-23.5	103,586	-0.02%
2023/10/23	15	53.99	14.1	54.35	54.00	0.9	103,079	0.00%
2023/10/20	15	53.28	31	53.70	53.70	-16	102,750	-0.02%
2023/10/19	23.5	50.25	24.4	50.91	53.40	-0.9	102,321	0.00%
2023/10/18	42	51.04	62	50.62	49.50	-20	101,714	-0.02%
2023/10/17	226.4	53.19	234.6	53.29	54.10	-8.2	100,798	-0.01%	大買/大賣/
2023/10/16	264	48.39	332.6	48.41	49.95	-68.6	96,026	-0.07%	大買/大賣/
2023/10/13	388.5	45.30	371.1	45.43	47.70	17.4	92,963	0.02%	大買/大賣/
2023/10/12	271.1	43.53	298.9	43.76	44.95	-27.8	87,730	-0.03%	大買/大賣/
2023/10/11	81	39.00	258.9	39.83	40.90	-177.9	84,240	-0.21%	大賣/鉅額交易
2023/10/06	244	37.71	191	37.40	37.20	53	82,489	0.06%	大買/大賣/
2023/10/05	102	37.86	140	37.93	37.95	-38	81,453	-0.05%	大買/大賣/
2023/10/04	81	36.84	68	36.81	37.35	13	80,502	0.02%
2023/10/03	65	36.49	74	36.43	36.40	-9	79,845	-0.01%
2023/10/02	232	37.62	179.3	37.33	36.50	52.7	79,262	0.07%	大買/大賣/
2023/09/28	172.1	38.22	70	38.03	37.75	102.1	77,939	0.13%	大買/鉅額交易
2023/09/27	31	37.54	83.2	37.85	38.00	-52.2	76,725	-0.07%
2023/09/26	198	37.63	313	38.13	37.35	-115	75,989	-0.15%	大買/大賣/鉅額交易
2023/09/25	247.2	37.62	233	37.80	37.70	14.2	74,687	0.02%	大買/大賣/
2023/09/22	67	37.04	134.6	37.38	37.55	-67.6	73,425	-0.09%	大賣/
2023/09/21	78	36.86	72	36.72	36.60	6	72,061	0.01%
2023/09/20	106	36.78	84.2	36.92	36.70	21.8	71,159	0.03%	大買/
2023/09/19	115	36.56	143.1	36.63	37.20	-28.1	70,097	-0.04%	大買/大賣/
2023/09/18	337.5	37.65	58.9	37.06	36.05	278.6	68,715	0.41%	大買/鉅額交易
2023/09/15	102.1	38.35	122.2	38.60	38.90	-20.1	66,004	-0.03%	大買/大賣/
2023/09/14	93	36.52	353.2	37.32	37.55	-260.2	63,884	-0.41%	大賣/鉅額交易
2023/09/13	121	35.31	156.8	35.61	36.10	-35.8	62,170	-0.06%	大買/大賣/
2023/09/12	228	35.48	717	35.13	34.85	-489	61,057	-0.80%	大買/大賣/鉅額交易
2023/09/11	434	37.31	210.7	37.51	36.40	223.3	59,194	0.38%	大買/大賣/鉅額交易
2023/09/08	172.5	37.14	197.2	37.31	37.80	-24.7	56,743	-0.04%	大買/大賣/
2023/09/07	124.6	36.75	177	36.99	37.20	-52.4	55,150	-0.10%	大買/大賣/
2023/09/06	333.8	37.37	217.6	37.11	36.45	116.2	53,971	0.22%	大買/大賣/鉅額交易
2023/09/05	172.6	35.95	230.6	36.15	36.60	-58	51,580	-0.11%	大買/大賣/
2023/09/04	306.3	36.18	235.9	36.23	35.85	70.4	49,640	0.14%	大買/大賣/
2023/09/01	262.2	37.57	322.2	37.82	37.80	-60	47,580	-0.13%	大買/大賣/
2023/08/31	148.2	34.93	320	34.99	35.50	-171.9	43,695	-0.39%	大買/大賣/鉅額交易
2023/08/30	398.2	33.65	441.1	34.06	34.45	-42.9	41,668	-0.10%	大買/大賣/
2023/08/29	508.2	34.13	423.1	34.80	33.60	85.1	38,568	0.22%	大買/大賣/
2023/08/28	214	33.84	177	33.51	33.45	37	34,809	0.11%	大買/大賣/
2023/08/25	262	34.28	265	34.07	33.70	-3	33,163	-0.01%	大買/大賣/
2023/08/24	510.2	34.53	318.6	34.69	34.30	191.6	30,072	0.64%	大買/大賣/鉅額交易
2023/08/23	216	31.45	320.4	31.66	33.00	-104.4	25,165	-0.41%	大買/大賣/鉅額交易
2023/08/22	249	30.01	210.9	30.14	30.00	38.1	22,764	0.17%	大買/大賣/
2023/08/21	245.2	28.12	200.4	28.14	29.00	44.8	19,741	0.23%	大買/大賣/
2023/08/18	193.5	27.31	123.5	27.36	26.40	70	16,996	0.41%	大買/大賣/
2023/08/17	32	25.45	100.5	25.63	26.40	-68.5	13,919	-0.49%
2023/08/16	96	24.55	104.2	24.14	24.00	-8.2	12,651	-0.06%	大賣/
2023/08/15	93	25.86	111.2	25.62	25.70	-18.2	11,336	-0.16%	大賣/
2023/08/14	173	25.30	237.9	25.40	25.75	-64.9	9,722	-0.67%	大買/大賣/
2023/08/11	88	23.60	57.8	23.72	24.00	30.2	7,896	0.38%
2023/08/10	75	23.35	35	23.16	23.25	40	6,754	0.59%
2023/08/09	25	21.44	67.5	22.20	22.45	-42.5	5,538	-0.77%
2023/08/08	4	20.65	38.7	20.67	21.30	-34.7	4,467	-0.78%
2023/08/07	0	0.00	22	19.30	19.50	-22	3,922	-0.56%
2023/08/04	4	19.48	31	18.95	19.35	-27	3,829	-0.71%
2023/08/02	7.2	19.74	17	19.79	19.50	-9.9	3,726	-0.26%
2023/08/01	50	20.49	40	20.79	20.40	10	3,400	0.29%
2023/07/31	6	19.57	16.4	20.14	20.20	-10.4	2,502	-0.41%
2023/07/28	1	18.40	21	18.31	18.40	-20	2,135	-0.94%
2023/07/27	0	0.00	12.3	17.90	17.95	-12.3	1,965	-0.63%
2023/07/25	0.1	16.95	0	0.00	17.05	0.1	1,870	0.00%
2023/07/24	2.2	16.80	0	0.00	16.80	2.2	1,855	0.12%
2023/07/19	2	17.65	10	17.70	17.65	-8	1,814	-0.44%
2023/07/18	3.6	18.06	0	0.00	18.00	3.6	1,774	0.20%
2023/07/17	20	17.20	20	17.80	18.40	0	1,632	0.00%
2023/07/14	1.1	16.71	2.1	16.73	16.75	-1	1,578	-0.06%
2023/07/13	3	16.75	6	16.85	16.70	-3	1,575	-0.19%
2023/07/12	10	16.93	0	0.00	16.90	10	1,568	0.64%
2023/07/11	2	17.15	0	0.00	17.10	2	1,545	0.13%
2023/07/06	2	18.68	5	18.55	18.55	-3	1,457	-0.21%
2023/07/05	13	18.83	3	18.92	18.85	10	1,370	0.73%
2023/07/04	0	0.00	2	18.60	18.55	-2	1,278	-0.16%
2023/07/03	3	18.40	0	0.00	18.35	3	1,236	0.24%
2023/06/28	0	0.00	1	18.00	18.00	-1	1,222	-0.08%
2023/06/27	5	18.10	0	0.00	18.00	5	1,227	0.41%
2023/06/26	1	18.35	0	0.00	18.25	1	1,214	0.08%
2023/06/21	0	18.35	1	18.55	18.50	-1	1,212	-0.08%
2023/06/19	0	0.00	0.1	18.30	18.35	-0.1	1,202	-0.01%
2023/06/16	0	0.00	7	18.30	18.35	-7	1,212	-0.58%
2023/06/15	21	18.17	0	0.00	18.25	21	1,202	1.75%
2023/06/14	2	18.33	3	18.28	18.30	-1	1,220	-0.08%
2023/06/12	0	0.00	1	17.80	17.80	-1	1,153	-0.09%
2023/06/05	0	0.00	8	17.83	17.95	-8	1,276	-0.63%
2023/06/02	0	0.00	32	17.64	17.70	-32	1,290	-2.48%
2023/05/31	1	17.70	0	0.00	17.65	1	1,395	0.07%
2023/05/29	2	17.83	1	17.95	17.75	1	1,434	0.07%
2023/05/26	0	0.00	4	17.59	17.55	-4	1,506	-0.27%
2023/05/24	0	0.00	3	17.65	17.70	-3	1,663	-0.18%
2023/05/23	0	0.00	1	17.50	17.55	-1	1,670	-0.06%
2023/05/22	0	0.00	7	17.49	17.45	-7	1,692	-0.41%
2023/05/19	0	0.00	1	17.70	17.45	-1	1,700	-0.06%
2023/05/18	0	0.00	0	17.60	17.65	0	1,697	0.00%
2023/05/17	0	0.00	1	17.50	17.45	-1	1,690	-0.06%
2023/05/16	5	17.35	0	0.00	17.35	5	1,689	0.30%
2023/05/12	1	16.90	1	17.15	17.15	0	1,722	0.00%
2023/05/11	7	17.04	1	17.05	17.05	6	1,748	0.34%
2023/05/09	0	0.00	2	17.20	17.20	-2	1,795	-0.11%
2023/05/08	3	17.35	0	0.00	17.35	3	1,812	0.17%
2023/05/04	3	17.48	0	0.00	17.45	3	2,097	0.14%
2023/05/03	1	17.55	0	0.00	17.50	1	2,119	0.05%
2023/05/02	6	17.56	1	17.60	17.60	5	2,143	0.23%
2023/04/28	5	17.50	0	0.00	17.50	5	2,180	0.23%
2023/04/27	2	17.43	1	17.45	17.40	1	2,179	0.05%
2023/04/25	8	17.34	0	0.00	17.25	8	2,183	0.37%
2023/04/24	1	17.65	0	0.00	17.70	1	2,173	0.05%
2023/04/21	1	17.90	1	17.70	17.65	0	2,174	0.00%
2023/04/20	1	18.05	4	18.08	17.90	-3	2,181	-0.14%
2023/04/19	1	18.10	0	0.00	18.05	1	2,202	0.05%
2023/04/18	3	18.47	0	0.00	18.40	3	2,172	0.14%
2023/04/17	1	18.50	3	18.55	18.50	-2	2,164	-0.09%
2023/04/13	2	18.75	1	18.80	18.75	1	2,174	0.05%
2023/04/12	0	0.00	6	18.90	18.95	-6	2,181	-0.28%
2023/04/07	0	0.00	3	18.85	18.80	-3	2,382	-0.13%
2023/03/30	1	18.70	0	0.00	18.65	1	2,381	0.04%
2023/03/28	0	0.00	1	18.70	18.60	-1	2,393	-0.04%
2023/03/23	6	18.80	0	0.00	18.85	6	2,404	0.25%
2023/03/21	0	0.00	1	18.95	18.90	-1	2,501	-0.04%
2023/03/13	1	18.45	0	0.00	18.45	1	2,523	0.04%
2023/03/10	11	18.70	0	0.00	18.55	11	2,519	0.44%
2023/03/09	2	19.05	0	0.00	18.90	2	2,567	0.08%
2023/03/08	2	18.90	0	0.00	18.90	2	2,646	0.08%
2023/03/06	5	18.75	3	18.80	18.75	2	2,578	0.08%
2023/03/03	6	18.85	0	0.00	18.70	6	2,542	0.24%
2023/03/01	0	0.00	7	18.46	18.40	-7	2,456	-0.28%
2023/02/24	2	18.80	2	18.45	18.45	0	2,439	0.00%
2023/02/23	5	18.60	3	18.52	18.80	2	2,341	0.09%
2023/02/22	0	0.00	1	17.85	17.85	-1	2,203	-0.05%
2023/02/21	1	18.15	2	18.05	18.10	-1	2,206	-0.05%
2023/02/20	0	0.00	5	18.15	18.15	-5	2,224	-0.22%
2023/02/16	1	17.70	0	17.80	17.80	1	2,274	0.04%
2023/02/14	20	17.75	0	0.00	17.80	20	2,387	0.84%
2023/02/13	0	17.50	1	17.55	17.55	-1	2,472	-0.04%
2023/02/10	1.8	17.83	0	0.00	17.60	1.8	2,507	0.07%
2023/02/09	11	18.00	3	18.05	17.95	8	2,568	0.31%
2023/02/08	0	0.00	0.6	18.25	18.25	-0.6	2,557	-0.02%
2023/02/03	7	18.17	5	18.07	18.10	2	2,512	0.08%
2023/02/02	9	18.08	5.2	18.33	18.45	3.8	2,443	0.15%
2023/02/01	8	17.35	0	0.00	17.35	8	2,258	0.35%
2023/01/31	0	0.00	2	17.30	17.30	-2	2,247	-0.09%
2023/01/30	20	17.02	0	0.00	17.15	20	2,226	0.90%
2023/01/17	5	16.65	0	0.00	16.70	5	2,192	0.23%
2023/01/16	1	16.50	1	16.45	16.60	0	2,206	0.00%
2023/01/12	0	0.00	1	16.85	16.65	-1	2,216	-0.05%
2023/01/11	0	0.00	1	16.95	16.90	-1	2,217	-0.05%
2023/01/09	6	16.91	1	16.90	16.85	5	2,240	0.22%
2023/01/05	1	16.75	0	0.00	16.50	1	2,262	0.04%
2023/01/04	1	16.50	3	16.47	16.60	-2	2,282	-0.09%
2023/01/03	1	16.30	0	0.00	16.20	1	2,273	0.04%
2022/12/28	2	16.70	7	16.80	16.60	-5	2,261	-0.22%
2022/12/27	1	16.35	1	16.70	16.80	0	2,197	0.00%
2022/12/20	0	0.00	0.2	16.10	15.70	-0.2	2,155	-0.01%
2022/12/16	1	16.60	0	0.00	16.60	1	2,147	0.05%
2022/12/15	1	16.85	1	16.85	16.90	0	2,136	0.00%
2022/12/14	1	17.20	1	17.15	17.05	0	2,130	0.00%
2022/12/12	1	16.55	0	0.00	16.45	1	2,012	0.05%
2022/12/09	1	16.70	0	16.80	16.70	1	2,017	0.05%
2022/12/08	1	16.40	0	0.00	16.45	1	2,037	0.05%
2022/12/07	1	16.65	72	16.82	16.70	-71	2,019	-3.52%
2022/12/06	0	0.00	88	17.41	16.95	-88	2,003	-4.39%
2022/12/05	8	17.59	0	0.00	17.55	8	1,984	0.40%
2022/12/02	0.8	17.75	0	0.00	17.80	0.8	1,973	0.04%
2022/12/01	17	17.79	8	17.75	17.65	9	1,981	0.45%
2022/11/30	0	0.00	6	17.25	17.85	-6	1,926	-0.31%
2022/11/29	2	16.80	2	16.90	16.90	0	1,819	0.00%
2022/11/28	2	16.85	2	16.90	16.90	0	1,830	0.00%
2022/11/25	7	16.90	11	16.96	16.90	-4	1,846	-0.22%
2022/11/22	5	16.70	0	0.00	16.80	5	1,867	0.27%
2022/11/21	2	16.80	0	0.00	16.75	2	1,881	0.11%
2022/11/18	0	0.00	10	17.20	16.85	-10	1,908	-0.52%
2022/11/17	0	0.00	10	16.85	17.10	-10	2,012	-0.50%
2022/11/16	10	17.00	10	17.00	16.95	0	2,135	0.00%
2022/11/15	0	0.00	2.1	17.13	17.15	-2.1	2,192	-0.10%
2022/11/14	55	16.70	31.4	16.76	16.80	23.6	2,184	1.08%
2022/11/11	50	16.84	14	16.75	16.65	36	2,209	1.63%
2022/11/10	0	0.00	6	16.52	16.50	-6	2,179	-0.28%
2022/11/08	1	16.35	0	0.00	16.05	1	2,340	0.04%
2022/11/07	0.1	16.05	27	16.00	16.25	-26.9	2,359	-1.14%
2022/11/04	27	15.55	10	15.55	15.75	17	2,371	0.72%
2022/11/03	2	15.30	0	0.00	15.40	2	2,441	0.08%
2022/11/01	12	15.48	0	0.00	15.50	12	2,446	0.49%
2022/10/31	0	0.00	10	15.35	15.20	-10	2,460	-0.41%
2022/10/28	13	15.02	0	0.00	14.95	13	2,460	0.53%
2022/10/27	0	0.00	5	15.20	15.20	-5	2,455	-0.20%
2022/10/26	0	0.00	1.1	15.10	14.95	-1.1	2,461	-0.04%
2022/10/21	3	15.17	0	0.00	15.05	3	2,479	0.12%
2022/10/20	9	15.09	0	0.00	15.20	9	2,493	0.36%
2022/10/19	31.3	15.65	0	0.00	15.55	31.3	2,502	1.25%
2022/10/18	2	15.70	0	0.00	15.75	2	2,506	0.08%
2022/10/17	10	14.85	0	0.00	15.45	10	2,509	0.40%
2022/10/14	5	15.45	0	0.00	15.55	5	2,555	0.20%
2022/10/13	15.1	15.52	0	0.00	14.85	15.1	2,557	0.59%
2022/10/12	1	16.10	0	0.00	15.70	1	2,536	0.04%
2022/10/11	1.1	16.52	0	0.00	16.15	1.1	2,555	0.04%
2022/10/07	11	17.20	1	17.20	17.10	10	2,569	0.39%
2022/10/05	3	17.50	4	17.31	17.35	-1	2,606	-0.04%
2022/10/04	4	17.20	0	0.00	17.20	4	2,616	0.15%
2022/10/03	1	16.65	0	0.00	16.65	1	2,608	0.04%
2022/09/30	0	0.00	5	16.60	16.80	-5	2,643	-0.19%
2022/09/29	0	0.00	22	17.00	16.80	-22	2,669	-0.82%
2022/09/28	3	17.00	0	0.00	16.60	3	2,681	0.11%
2022/09/26	0	0.00	6	18.02	17.70	-6	2,700	-0.22%
2022/09/23	10	18.25	0	0.00	18.30	10	2,734	0.37%
2022/09/22	10	18.25	0	0.00	18.30	10	2,782	0.36%
2022/09/21	7	18.49	0	0.00	18.40	7	2,787	0.25%
2022/09/20	9	18.79	0	0.00	18.75	9	2,800	0.32%
2022/09/16	3	18.95	0	0.00	18.90	3	2,833	0.11%
2022/09/15	0	0.00	1	19.70	19.35	-1	2,863	-0.03%
2022/09/14	0	0.00	1	18.50	18.85	-1	2,857	-0.03%
2022/09/12	2	19.05	0	0.00	19.00	2	2,923	0.07%
2022/09/07	1	18.45	0	0.00	18.45	1	2,957	0.03%
2022/09/06	1	18.95	0	0.00	18.85	1	2,947	0.03%
2022/09/05	6	19.51	0	0.00	19.30	6	2,946	0.20%
2022/09/02	3	20.02	0	0.00	19.90	3	2,952	0.10%
2022/08/31	1	20.10	0	0.00	20.15	1	2,949	0.03%
2022/08/29	3	20.05	0	0.00	20.00	3	2,947	0.10%
2022/08/26	2	20.80	2	20.63	20.65	0	2,951	0.00%
2022/08/24	9	20.88	7.2	20.72	20.45	1.8	2,934	0.06%
2022/08/23	4	23.63	3	23.85	23.70	1	2,825	0.04%
2022/08/22	6	23.95	11	23.90	23.90	-5	2,700	-0.19%
2022/08/19	20	23.68	0	0.00	23.70	20	2,623	0.76%
2022/08/17	6	23.45	0	23.25	23.35	6	2,544	0.24%
2022/08/16	11	22.95	0	0.00	23.05	11	2,493	0.44%
2022/08/15	10	22.85	1	22.80	22.95	9	2,403	0.37%
2022/08/12	5	21.56	6	21.63	21.80	-1	2,242	-0.04%
2022/08/11	1	21.30	11	21.43	21.20	-10	2,207	-0.45%
2022/08/10	7	20.50	5.5	20.50	20.80	1.5	2,152	0.07%
2022/08/05	0	0.00	1	19.70	19.90	-1	2,122	-0.05%
2022/08/04	1	19.10	0	0.00	19.30	1	2,122	0.05%
2022/08/03	0	0.00	1	19.65	19.35	-1	2,125	-0.05%
2022/08/02	2	19.55	1	19.55	19.55	1	2,134	0.05%
2022/08/01	1	19.95	0	0.00	19.95	1	2,140	0.05%
2022/07/28	1	19.55	0	0.00	19.40	1	2,167	0.05%
2022/07/26	1	19.45	7	19.71	19.45	-6	2,161	-0.28%
2022/07/25	0	0.00	18	20.10	20.00	-18	2,177	-0.83%
2022/07/21	25	20.45	10	20.32	20.30	15	2,374	0.63%
2022/07/20	10	19.78	6	20.08	19.75	4	2,325	0.17%
2022/07/18	0	0.00	1	19.55	19.70	-1	2,354	-0.04%
2022/07/13	21	18.66	1	18.75	18.75	20	2,289	0.87%
2022/07/12	1	17.90	191.1	17.98	17.90	-190.1	2,284	-8.32%	大賣/鉅額交易
2022/07/08	0	0.00	1	19.10	19.25	-1	2,266	-0.04%
2022/07/07	11	18.83	11	18.73	18.85	0	2,253	0.00%
2022/07/06	10	18.00	1	18.80	18.00	9	2,235	0.40%
2022/07/05	1	18.75	3	18.48	18.60	-2	2,251	-0.09%
2022/07/04	26	18.18	0	0.00	18.00	26	2,235	1.16%
2022/07/01	14	18.71	6	18.49	18.30	8	2,228	0.36%
2022/06/30	32	19.53	2	19.30	19.20	30	2,182	1.37%
2022/06/29	4	20.18	1	20.15	20.15	3	2,141	0.14%
2022/06/28	1	20.70	0	0.00	20.40	1	2,147	0.05%
2022/06/24	0	20.55	0	0.00	20.30	0	2,159	0.00%
2022/06/23	11	20.26	0	0.00	20.45	11	2,159	0.51%
2022/06/22	4	21.50	0	0.00	21.15	4	2,131	0.19%
2022/06/21	6	21.32	4	21.59	21.90	2	2,141	0.09%
2022/06/20	14	21.32	50	21.25	21.10	-36	2,186	-1.65%
2022/06/17	6	22.10	1.2	22.12	21.85	4.8	2,188	0.22%
2022/06/16	15	22.55	1	22.65	22.40	14	2,273	0.62%
2022/06/14	11	22.65	0	0.00	22.75	11	2,381	0.46%
2022/06/13	10	23.13	2	23.15	22.95	8	2,416	0.33%
2022/06/10	14	23.58	0	0.00	23.55	14	2,457	0.57%
2022/06/09	0.1	23.45	0	0.00	23.40	0.1	2,624	0.00%
2022/06/07	0	0.00	1	23.35	23.40	-1	2,795	-0.04%
2022/06/02	1	23.25	0	0.00	23.30	1	2,901	0.03%
2022/06/01	1	23.55	0	0.00	23.40	1	2,941	0.03%
2022/05/31	1	23.05	0	0.00	23.15	1	2,938	0.03%
2022/05/30	0	0.00	0	23.05	23.10	0	2,971	0.00%
2022/05/24	8	23.18	0	0.00	22.95	8	3,177	0.25%
2022/05/23	17	23.39	1	23.40	23.25	16	3,180	0.50%
2022/05/20	2	23.40	3	23.35	23.35	-1	3,205	-0.03%
2022/05/19	5	23.15	0	0.00	23.45	5	3,219	0.16%
2022/05/18	18	23.46	6	23.43	23.40	12	3,233	0.37%
2022/05/17	0	0.00	3	23.00	23.05	-3	3,238	-0.09%
2022/05/16	0	0.00	4	22.70	22.50	-4	3,251	-0.12%
2022/05/13	7	22.35	2	22.15	22.35	5	3,274	0.15%
2022/05/11	0	0.00	2	22.68	22.55	-2	3,308	-0.06%
2022/05/10	14	22.28	0	0.00	22.65	14	3,336	0.42%
2022/05/05	0	0.00	3	22.95	22.95	-3	3,498	-0.09%
2022/05/04	1	22.55	0	0.00	22.55	1	3,571	0.03%
2022/05/03	5	22.25	0	0.00	22.20	5	3,606	0.14%
2022/04/29	5	22.66	0	0.00	22.40	5	3,637	0.14%
2022/04/28	40	22.48	7	22.55	22.45	33	3,647	0.90%
2022/04/27	13	21.34	2	21.43	21.65	11	3,490	0.32%
2022/04/26	1	22.00	0	0.00	22.00	1	3,466	0.03%
2022/04/25	66	22.20	11	22.10	22.05	55	3,516	1.56%
2022/04/22	0	0.00	23	23.19	23.15	-23	3,589	-0.64%
2022/04/21	0	0.00	5	23.70	23.60	-5	3,624	-0.14%
2022/04/19	0	0.00	1	23.45	23.25	-1	3,702	-0.03%
2022/04/18	3	22.95	8	23.13	23.25	-5	3,769	-0.13%
2022/04/14	0	0.00	3	23.55	23.60	-3	3,921	-0.08%
2022/04/13	29.2	23.41	1	23.60	23.65	28.2	3,976	0.71%
2022/04/12	1.1	22.78	1	23.05	22.90	0.1	4,020	0.00%
2022/04/11	8	23.01	0	0.00	22.90	8	4,088	0.20%
2022/04/08	0	0.00	4	23.60	23.60	-4	4,183	-0.10%
2022/04/07	0	0.00	1	23.45	23.35	-1	4,381	-0.02%
2022/04/01	1	23.90	0	0.00	24.05	1	4,544	0.02%
2022/03/30	24	24.35	3	24.40	24.35	21	4,684	0.45%
2022/03/29	0	0.00	25	24.22	24.30	-25	4,707	-0.53%
2022/03/28	0	0.00	1	23.90	24.20	-1	4,746	-0.02%
2022/03/25	1	24.15	1	24.25	24.10	0	4,776	0.00%
2022/03/24	1	24.10	3	24.13	24.30	-2	4,797	-0.04%
2022/03/23	0	0.00	17	24.40	24.35	-17	4,820	-0.35%
2022/03/22	4	24.36	0	0.00	24.35	4	4,868	0.08%
2022/03/21	7	24.05	1	24.10	24.15	6	4,892	0.12%
2022/03/18	1	24.00	0	0.00	24.05	1	4,873	0.02%
2022/03/17	1	23.95	3	24.05	23.90	-2	4,886	-0.04%
2022/03/16	4	23.64	1.5	23.47	23.60	2.5	4,945	0.05%
2022/03/15	19	23.53	1.8	23.38	23.35	17.2	5,048	0.34%
2022/03/14	10	23.87	1.2	24.00	24.00	8.8	5,213	0.17%
2022/03/11	1	22.85	12	23.11	23.40	-11	5,234	-0.21%
2022/03/10	0	0.00	4	22.69	22.55	-4	5,241	-0.08%
2022/03/09	33	21.80	20	22.05	22.10	13	5,490	0.24%
2022/03/08	11	21.77	1	21.45	21.30	10	6,100	0.16%
2022/03/07	1	22.45	0	0.00	22.20	1	6,536	0.02%
2022/03/04	5	23.00	0	0.00	23.00	5	6,816	0.07%
2022/03/03	0	0.00	52	23.31	23.30	-52	6,976	-0.75%
2022/03/01	1	22.90	7.2	22.98	23.10	-6.2	7,282	-0.09%
2022/02/25	3	22.25	1	22.20	22.15	2	7,324	0.03%
2022/02/24	2	22.08	3	22.40	21.95	-1	7,603	-0.01%
2022/02/23	0	0.00	0	22.90	22.90	0	7,994	0.00%
2022/02/22	0	0.00	2	22.73	22.75	-2	9,730	-0.02%
2022/02/21	2	22.95	0	0.00	23.25	2	9,920	0.02%
2022/02/18	0	0.00	1	23.15	23.20	-1	10,370	-0.01%
2022/02/17	0	0.00	3	23.48	23.30	-3	10,630	-0.03%
2022/02/16	0	0.00	0.3	23.35	23.35	-0.3	10,815	0.00%
2022/02/15	3	23.30	6.1	23.15	22.95	-3.1	11,058	-0.03%
2022/02/14	0	23.00	0	0.00	22.80	0	11,312	0.00%
2022/02/11	0	0.00	2	23.75	23.80	-2	11,390	-0.02%
2022/02/10	6	23.85	10	24.07	23.85	-4	11,848	-0.03%
2022/02/09	0	0.00	5	23.96	23.95	-5	12,061	-0.04%
2022/02/08	1	23.35	0	0.00	23.35	1	12,303	0.01%
2022/02/07	0	0.00	9	22.47	22.80	-9	12,341	-0.07%
2022/01/26	6	22.48	3	22.33	22.35	3	12,459	0.02%
2022/01/25	13	22.98	2	22.95	22.80	11	12,781	0.09%
2022/01/24	1	23.00	3	23.12	23.20	-2	12,900	-0.02%
2022/01/21	2	23.88	0	0.00	23.75	2	12,988	0.02%
2022/01/20	1	24.25	0	0.00	24.30	1	13,139	0.01%
2022/01/19	0	0.00	6	24.28	24.15	-6	13,346	-0.04%
2022/01/18	1	24.50	0.1	24.50	24.50	0.9	13,490	0.01%
2022/01/17	5.9	24.66	2	24.68	24.70	3.9	13,597	0.03%
2022/01/14	1	24.20	6	24.36	24.05	-5	13,645	-0.04%
2022/01/13	1	24.20	2	24.30	24.35	-1	13,738	-0.01%
2022/01/12	0	0.00	2	24.15	23.90	-2	13,806	-0.01%
2022/01/11	1	23.85	33	23.87	23.85	-32	13,874	-0.23%
2022/01/10	1	24.15	1	24.55	24.20	0	13,892	0.00%
2022/01/07	10	24.52	12	24.55	24.45	-2	14,101	-0.01%
2022/01/06	6	24.90	5	24.93	24.90	1	14,100	0.01%
2022/01/05	4	25.31	2	25.30	25.20	2	14,173	0.01%
2022/01/04	5	25.50	0	0.00	25.30	5	14,227	0.04%
2022/01/03	29	25.86	2	25.85	25.75	27	14,271	0.19%
2021/12/30	11	26.23	23	26.22	26.30	-12	14,351	-0.08%
2021/12/29	10	26.00	5.1	25.95	25.90	4.9	14,346	0.03%
2021/12/28	22	26.09	1.1	26.08	25.80	20.9	14,537	0.14%
2021/12/27	0	0.00	12.8	25.54	25.80	-12.8	14,593	-0.09%
2021/12/24	16	25.66	20.1	25.65	25.50	-4.1	14,676	-0.03%
2021/12/23	2	25.55	50	25.50	25.50	-48	14,750	-0.33%
2021/12/22	1	25.65	4	25.45	25.25	-3	14,909	-0.02%
2021/12/21	1	25.45	1	25.20	25.20	0	14,934	0.00%
2021/12/20	7	25.10	0	0.00	25.10	7	14,974	0.05%
2021/12/17	11	25.34	0	0.00	25.20	11	15,111	0.07%
2021/12/16	10	25.60	1	25.50	25.60	9	15,187	0.06%
2021/12/15	2	25.60	0	0.00	25.55	2	15,263	0.01%
2021/12/14	8	25.08	2	25.15	25.20	6	15,406	0.04%
2021/12/13	2	25.73	4	25.80	25.70	-2	15,642	-0.01%
2021/12/10	10	25.73	3	25.85	25.55	7	15,772	0.04%
2021/12/09	12	26.02	7	26.31	26.05	5	15,881	0.03%
2021/12/08	76	26.66	8	26.58	26.25	68	16,054	0.42%
2021/12/07	32	26.45	21.1	26.45	26.25	10.9	16,466	0.07%
2021/12/06	15	26.51	22	26.55	26.65	-7	17,210	-0.04%
2021/12/03	56	26.48	32	26.76	26.75	24	17,898	0.13%
2021/12/02	35	26.46	35	27.02	26.05	0	18,893	0.00%
2021/12/01	44	26.67	43	26.75	26.85	1	21,956	0.00%
2021/11/30	12	25.93	9	25.90	25.75	3	23,630	0.01%
2021/11/29	4	24.48	6	24.54	24.85	-2	24,182	-0.01%
2021/11/26	69.3	25.65	8	25.88	25.20	61.3	24,439	0.25%
2021/11/25	3	25.72	58	25.70	25.55	-55	24,500	-0.22%
2021/11/24	1	25.60	1.2	25.54	25.70	-0.2	24,757	0.00%
2021/11/23	15	25.63	6	25.66	25.55	9	24,868	0.04%
2021/11/22	43.1	26.25	22.2	26.50	26.00	21	25,040	0.08%
2021/11/19	121	26.74	172	27.00	26.60	-51	25,143	-0.20%	大買/大賣/
2021/11/18	23	26.12	6	26.17	26.00	17	23,899	0.07%
2021/11/17	32	26.47	43	26.56	26.60	-11	24,198	-0.05%
2021/11/16	5	25.85	17	25.68	25.75	-12	23,951	-0.05%
2021/11/15	33	25.43	56	25.58	25.50	-23	23,867	-0.10%
2021/11/12	48.2	25.19	38	25.42	25.00	10.2	24,105	0.04%
2021/11/11	20	25.12	13	25.22	25.45	7	24,211	0.03%
2021/11/10	6	24.90	8	24.98	24.85	-2	24,325	-0.01%
2021/11/09	66	25.75	11	25.42	25.25	55	24,701	0.22%
2021/11/08	19	25.21	9	25.44	25.40	10	24,982	0.04%
2021/11/05	2	25.15	28	25.14	25.25	-26	25,683	-0.10%
2021/11/04	20	24.73	36	24.61	24.45	-16	26,515	-0.06%
2021/11/03	2	24.20	2	24.50	24.55	0	27,576	0.00%
2021/11/02	175	25.11	74	24.47	24.30	101	28,902	0.35%	大買/鉅額交易
2021/11/01	10	24.45	26	24.45	24.45	-16	31,450	-0.05%
2021/10/29	7	24.21	0	0.00	23.90	7	33,638	0.02%
2021/10/28	12.4	24.36	4.1	24.45	24.25	8.3	34,847	0.02%
2021/10/27	2.2	24.70	6	24.74	24.85	-3.8	35,551	-0.01%
2021/10/26	15	24.63	56	24.47	24.20	-41	37,758	-0.11%
2021/10/25	58	24.07	10	24.03	24.35	48	38,110	0.13%
2021/10/22	13	24.46	15.8	24.19	24.40	-2.8	38,221	-0.01%
2021/10/21	14.9	24.06	17	24.09	23.85	-2.1	38,369	-0.01%
2021/10/20	7	24.04	14.1	24.10	24.05	-7.1	38,612	-0.02%
2021/10/19	1	24.05	4.2	23.98	24.05	-3.2	38,817	-0.01%
2021/10/18	4	23.55	2	23.98	23.60	2	39,240	0.01%
2021/10/15	20	24.13	23.1	24.18	23.85	-3.1	39,725	-0.01%
2021/10/14	7	22.94	101	23.14	23.15	-94	39,654	-0.24%	大賣/
2021/10/13	4	23.54	4	22.95	22.80	0	39,685	0.00%
2021/10/12	17.4	23.56	1	23.60	23.65	16.4	39,739	0.04%
2021/10/08	0	0.00	13.6	24.47	24.25	-13.6	39,992	-0.03%
2021/10/07	31.4	24.76	12.3	24.80	24.65	19	40,374	0.05%
2021/10/06	16	24.04	32.2	24.29	24.10	-16.2	41,904	-0.04%
2021/10/05	7.2	23.46	121.5	22.50	24.00	-114.3	43,296	-0.26%	大賣/鉅額交易
2021/10/04	8.8	23.26	4	23.61	23.00	4.8	43,223	0.01%
2021/10/01	2	24.50	342	24.17	24.10	-340	43,315	-0.78%	大賣/鉅額交易
2021/09/30	48	25.45	13	25.35	25.30	35	43,355	0.08%
2021/09/29	25	25.04	5	25.05	24.90	20	43,544	0.05%
2021/09/28	9	26.17	20	26.18	26.05	-11	44,063	-0.02%
2021/09/27	8	26.68	6	26.69	26.50	2	44,114	0.00%
2021/09/24	6	26.70	9	26.74	26.80	-3	44,145	-0.01%
2021/09/23	30	26.36	3	26.45	26.25	27	44,083	0.06%
2021/09/22	12	25.96	6	26.03	26.05	6	44,133	0.01%
2021/09/17	13	26.69	10	26.94	27.00	3	44,073	0.01%
2021/09/16	21	27.50	20	27.39	26.80	1	43,959	0.00%
2021/09/15	10	27.04	17	26.95	26.85	-7	43,793	-0.02%
2021/09/14	4	27.19	28	27.26	27.15	-24	43,716	-0.05%
2021/09/13	69	27.40	22	27.44	27.30	47	43,573	0.11%
2021/09/10	24	27.96	77	28.15	27.95	-53	43,362	-0.12%
2021/09/09	56	27.94	69	27.97	27.75	-13	42,888	-0.03%
2021/09/08	38	27.52	40.3	27.49	27.05	-2.3	42,075	-0.01%
2021/09/07	189	28.81	66	29.26	28.40	123	41,379	0.30%	大買/鉅額交易
2021/09/06	324.5	29.36	217.9	29.68	30.20	106.6	40,346	0.26%	大買/大賣/鉅額交易
2021/09/03	104	27.23	239	28.16	28.80	-135	36,730	-0.37%	大買/大賣/鉅額交易
2021/09/02	168	27.58	81	27.61	26.20	87	34,741	0.25%	大買/
2021/09/01	151	26.39	6	26.47	27.05	145	34,525	0.42%	大買/鉅額交易
2021/08/31	3	25.60	31	25.55	25.70	-28	34,291	-0.08%
2021/08/30	34	27.70	63	27.72	27.80	-29	34,118	-0.08%
2021/08/27	179	27.14	8	27.20	27.35	171	33,923	0.50%	大買/鉅額交易
2021/08/26	37.5	27.56	52	27.77	27.20	-14.5	34,011	-0.04%
2021/08/25	360	27.51	132	27.08	27.00	228	33,962	0.67%	大買/大賣/鉅額交易
2021/08/24	154	27.18	109	26.36	26.65	45	33,608	0.13%	大買/大賣/
2021/08/23	22	26.40	43	26.55	26.95	-21	33,387	-0.06%
2021/08/20	7	24.75	8	24.66	24.80	-1	33,119	0.00%
2021/08/19	10	25.15	30	24.81	24.60	-20	33,003	-0.06%
2021/08/18	29	24.39	58	24.87	25.70	-29	33,223	-0.09%
2021/08/17	14	25.20	16	24.57	24.10	-2	33,752	-0.01%
2021/08/16	32	24.99	339	24.94	24.90	-307	33,505	-0.92%	大賣/鉅額交易
2021/08/13	33	26.00	67	25.71	25.55	-34	33,200	-0.10%
2021/08/12	48	27.05	20	27.07	26.90	28	32,832	0.09%
2021/08/11	55	27.22	54	27.26	26.50	1	32,317	0.00%
2021/08/10	318	28.03	75	28.16	28.10	243	31,599	0.77%	大買/鉅額交易
2021/08/09	150	29.93	97.3	29.83	29.35	52.7	30,664	0.17%	大買/
2021/08/06	174.2	30.13	540	29.65	29.25	-365.8	29,741	-1.23%	大買/大賣/鉅額交易
2021/08/05	340	30.50	261	30.64	30.65	79	28,528	0.28%	大買/大賣/
2021/08/04	190	28.47	127.2	28.57	29.00	62.8	26,027	0.24%	大買/大賣/
2021/08/03	51	26.63	50.2	26.69	27.75	0.8	23,989	0.00%
2021/08/02	76	25.71	25	25.88	25.50	51	22,932	0.22%
2021/07/30	269	25.69	246.4	26.42	25.60	22.6	22,352	0.10%	大買/大賣/
2021/07/29	42	24.29	73	24.55	24.65	-31	20,122	-0.15%
2021/07/28	32	23.35	12	23.24	23.50	20	19,872	0.10%
2021/07/27	27	24.87	28	24.73	24.55	-1	20,121	0.00%
2021/07/26	126.2	24.89	88	24.77	24.95	38.2	20,232	0.19%	大買/
2021/07/23	41	24.32	10	24.24	24.15	31	20,526	0.15%
2021/07/22	148	24.42	116	24.29	24.35	32	21,128	0.15%	大買/大賣/
2021/07/21	26	23.79	37	23.77	23.80	-11	22,342	-0.05%
2021/07/20	4.5	22.87	14	22.79	22.70	-9.5	22,607	-0.04%
2021/07/19	6.2	23.46	23	23.45	23.45	-16.8	23,761	-0.07%
2021/07/16	11.3	23.73	1	23.70	24.00	10.3	24,118	0.04%
2021/07/15	10	23.95	7.2	23.69	24.20	2.8	24,197	0.01%
2021/07/14	17	23.88	9	23.47	23.35	8	24,228	0.03%
2021/07/13	166	25.36	93	25.22	24.50	73	24,184	0.30%	大買/
2021/07/12	30.4	23.98	93	24.30	24.65	-62.6	22,801	-0.27%
2021/07/09	5	22.46	18	22.44	22.45	-13	21,461	-0.06%
2021/07/08	5	22.55	12	22.51	22.50	-7	21,806	-0.03%
2021/07/07	13	22.38	6	22.20	22.30	7	22,353	0.03%
2021/07/06	29	22.24	4	22.14	22.15	25	22,663	0.11%
2021/07/05	33	22.45	30	22.35	22.90	3	22,708	0.01%
2021/07/02	3	21.43	3	21.63	21.55	0	22,481	0.00%
2021/07/01	28	21.61	74	21.61	21.15	-46	22,737	-0.20%
2021/06/30	33	21.74	3	21.55	21.55	30	23,033	0.13%
2021/06/29	11.6	21.47	10	21.95	21.30	1.6	23,082	0.01%
2021/06/28	0	0.00	4	21.60	21.75	-4	23,092	-0.02%
2021/06/25	5	21.60	21	21.70	21.45	-16	23,186	-0.07%
2021/06/23	0	0.00	1.5	21.40	21.30	-1.5	23,282	-0.01%
2021/06/22	0	0.00	104	20.97	20.85	-104	23,386	-0.44%	大賣/鉅額交易
2021/06/21	15	20.63	17.8	20.97	20.65	-2.8	23,434	-0.01%
2021/06/18	0	0.00	1	21.55	21.40	-1	24,068	0.00%
2021/06/17	4	21.65	0	0.00	21.90	4	24,802	0.02%
2021/06/16	7.5	21.43	7	21.26	21.25	0.5	25,304	0.00%
2021/06/15	11	22.11	7	22.10	21.95	4	26,279	0.02%
2021/06/11	6	21.83	0	0.00	21.70	6	26,200	0.02%
2021/06/10	18	21.83	7	21.71	21.75	11	26,202	0.04%
2021/06/09	28	21.86	8	21.80	21.95	20	26,084	0.08%
2021/06/08	3	21.33	4	21.53	21.65	-1	25,538	0.00%
2021/06/07	3	21.30	0	0.00	21.05	3	25,482	0.01%
2021/06/04	5	21.37	1	21.20	21.10	4	25,388	0.02%
2021/06/03	8	21.68	7	21.98	21.90	1	25,315	0.00%
2021/06/02	17.7	21.53	0	0.00	21.50	17.7	25,091	0.07%
2021/06/01	2	21.48	42.4	21.49	21.45	-40.4	24,765	-0.16%
2021/05/31	13	21.60	51	21.27	21.20	-38	24,673	-0.15%
2021/05/28	5	21.16	4	21.15	21.15	1	24,555	0.00%
2021/05/27	38	20.80	8	20.61	20.80	30	24,655	0.12%
2021/05/26	8	20.93	5	20.78	20.75	3	24,700	0.01%
2021/05/25	95.5	21.00	64	21.09	21.50	31.5	24,384	0.13%
2021/05/24	1	19.15	5.2	19.58	19.70	-4.2	23,592	-0.02%
2021/05/21	13	19.11	0	0.00	19.10	13	23,619	0.06%
2021/05/20	12	19.05	1	19.20	18.90	11	23,705	0.05%
2021/05/19	22	19.28	12	18.99	19.55	10	23,679	0.04%
2021/05/18	3	18.55	8	18.51	18.75	-5	23,624	-0.02%
2021/05/17	7	16.89	11	17.54	17.05	-4	23,690	-0.02%
2021/05/14	6	19.53	2	19.80	18.70	4	23,551	0.02%
2021/05/13	24	17.75	20	18.20	19.00	4	23,366	0.02%
2021/05/12	18	19.51	1,505	19.33	18.90	-1,487	23,170	-6.42%	大賣/鉅額交易
2021/05/11	7	20.96	14	21.06	20.80	-7	22,941	-0.03%
2021/05/10	14	22.26	19	22.37	22.25	-5	22,796	-0.02%
2021/05/07	20	23.05	12	23.02	23.25	8	22,644	0.04%
2021/05/06	0	0.00	46	22.33	22.15	-46	22,446	-0.20%
2021/05/05	0	0.00	2.2	22.63	22.00	-2.2	22,372	-0.01%
2021/05/04	106.1	22.08	21	22.63	22.50	85.1	22,259	0.38%	大買/
2021/05/03	14	24.04	18	24.21	23.30	-4	21,948	-0.02%
2021/04/29	148	26.09	26	25.45	25.30	122	22,047	0.55%	大買/鉅額交易
2021/04/28	102	26.10	25	26.52	26.70	77	21,976	0.35%	大買/
2021/04/27	179.4	25.65	124.2	26.08	26.00	55.2	22,434	0.25%	大買/大賣/
2021/04/26	21	24.60	22.5	24.53	24.80	-1.5	21,944	-0.01%
2021/04/23	76	22.11	142.5	22.13	22.55	-66.5	21,284	-0.31%	大賣/
2021/04/22	31	21.03	41.4	21.04	20.50	-10.4	20,128	-0.05%
2021/04/21	39	21.07	35.1	20.96	20.90	3.9	19,705	0.02%
2021/04/20	16	21.16	5.7	21.29	21.20	10.3	19,587	0.05%
2021/04/19	6.5	20.74	31.5	20.79	21.00	-25	19,504	-0.13%
2021/04/16	11	20.34	15	20.27	20.55	-4	19,257	-0.02%
2021/04/15	6	20.08	17	20.17	20.10	-11	19,080	-0.06%
2021/04/14	172	19.96	121	19.75	19.80	51	18,920	0.27%	大買/大賣/
2021/04/13	15	21.45	39	21.26	20.30	-24	18,627	-0.13%
2021/04/12	227	20.73	15.3	20.83	20.60	211.7	17,965	1.18%	大買/鉅額交易
2021/04/09	214	20.14	17	20.18	20.05	197	17,702	1.11%	大買/鉅額交易
2021/04/08	44	19.98	47	19.73	19.95	-3	17,572	-0.02%
2021/04/07	16	19.23	62	19.43	19.25	-46	17,205	-0.27%
2021/04/06	34	18.95	28.5	19.02	19.10	5.5	17,117	0.03%
2021/04/01	32	18.63	5	18.62	18.55	27	17,121	0.16%
2021/03/31	85	18.69	12	18.68	18.65	73	17,081	0.43%
2021/03/30	9	18.58	7	18.50	18.65	2	17,135	0.01%
2021/03/29	47	18.42	56	18.46	18.35	-9	17,362	-0.05%
2021/03/26	0	0.00	13	18.36	18.35	-13	17,325	-0.08%
2021/03/25	58	18.23	8	18.41	18.20	50	17,241	0.29%
2021/03/24	47	18.26	10.1	18.39	18.30	37	17,159	0.22%
2021/03/23	63	18.63	26.1	18.28	18.45	36.9	17,149	0.22%
2021/03/22	125	18.82	55	19.04	18.90	70	16,568	0.42%	大買/
2021/03/19	31	18.40	111	17.94	18.50	-80	15,787	-0.51%	大賣/
2021/03/18	128	17.99	254	17.62	17.55	-126	15,329	-0.82%	大買/大賣/鉅額交易
2021/03/17	101	17.03	16	17.13	16.90	85	14,517	0.59%	大買/
2021/03/16	52	16.90	12	16.80	16.85	40	15,043	0.27%
2021/03/15	0	0.00	7	16.76	16.65	-7	15,376	-0.05%
2021/03/12	22	16.69	8	16.69	16.60	14	16,595	0.08%
2021/03/11	6	16.34	18	16.41	16.60	-12	17,823	-0.07%
2021/03/10	3	16.00	2	16.00	16.00	1	18,883	0.01%
2021/03/09	102	15.70	0.5	15.75	15.85	101.5	20,295	0.50%	大買/鉅額交易
2021/03/08	12	16.05	2	16.25	16.00	10	21,049	0.05%
2021/03/05	1.1	16.10	2	16.15	16.15	-1	21,536	0.00%
2021/03/04	151	16.99	19	16.94	16.55	132	22,386	0.59%	大買/鉅額交易
2021/03/03	70	16.76	3	16.92	17.10	67	22,715	0.29%
2021/03/02	8	17.36	40.5	17.73	17.00	-32.5	22,914	-0.14%
2021/02/26	0	0.00	21	17.16	17.15	-21	23,201	-0.09%
2021/02/25	3	17.05	12	17.10	17.00	-9	25,293	-0.04%
2021/02/24	12	16.93	0.6	16.83	16.80	11.4	26,346	0.04%
2021/02/23	19	16.89	5	17.12	17.20	14	26,401	0.05%
2021/02/22	22	16.98	58	17.07	17.00	-36	26,273	-0.14%
2021/02/19	2	17.00	12	16.92	17.00	-10	26,200	-0.04%
2021/02/18	14.6	16.66	4	16.81	16.85	10.6	26,146	0.04%
2021/02/17	59	16.71	28	16.35	16.70	31	26,024	0.12%
2021/02/05	11	15.51	35.6	15.61	15.50	-24.6	25,771	-0.10%
2021/02/04	5	15.75	1	15.80	15.70	4	25,743	0.02%
2021/02/03	12	15.92	0	0.00	15.80	12	25,738	0.05%
2021/02/02	5	16.00	20	16.19	16.20	-15	25,718	-0.06%
2021/01/29	20	15.70	5	15.84	15.50	15	25,475	0.06%
2021/01/28	10	15.85	2	15.98	16.05	8	25,412	0.03%
2021/01/27	9	16.82	8	16.75	16.50	1	25,422	0.00%
2021/01/26	18	16.49	1	16.50	16.45	17	25,447	0.07%
2021/01/25	6.5	16.98	39	17.04	16.95	-32.5	25,381	-0.13%
2021/01/22	16	17.42	26	17.34	17.30	-10	25,339	-0.04%
2021/01/21	8	17.06	7	17.12	16.75	1	24,989	0.00%
2021/01/20	76	17.79	82	17.28	16.60	-6	24,558	-0.02%
2021/01/19	83	18.05	66	18.06	18.40	17	23,282	0.07%
2021/01/18	0	0.00	26.8	16.46	16.75	-26.8	22,232	-0.12%
2021/01/15	0	0.00	1	16.30	16.30	-1	22,298	0.00%
2021/01/14	2	16.80	1	16.95	16.85	1	22,326	0.00%
2021/01/13	4	17.04	9	16.86	16.80	-5	22,593	-0.02%
2021/01/12	23	17.14	36	16.57	16.45	-13	22,486	-0.06%
2021/01/11	10	17.01	38	17.06	17.20	-28	22,233	-0.13%
2021/01/08	15	16.62	16	16.66	16.60	-1	22,116	0.00%
2021/01/07	0	0.00	11.6	16.52	16.50	-11.6	22,150	-0.05%
2021/01/06	62	17.10	48	16.58	16.40	14	22,402	0.06%
2021/01/05	18	16.93	16	17.03	17.00	2	22,362	0.01%
2021/01/04	10.3	16.51	78	16.64	16.70	-67.7	23,348	-0.29%
2020/12/31	10	17.13	33	16.97	17.00	-23	24,338	-0.09%
2020/12/30	20	17.53	36	17.61	17.50	-16	24,317	-0.07%
2020/12/29	53	17.87	0	0.00	17.60	53	24,299	0.22%
2020/12/28	80	17.50	72	17.96	18.15	8	24,212	0.03%
2020/12/25	41.5	17.39	54	17.43	17.30	-12.5	24,012	-0.05%
2020/12/24	70	17.69	47.1	17.33	17.25	22.9	24,580	0.09%
2020/12/23	103.3	17.64	46	17.58	17.55	57.3	24,708	0.23%	大買/
2020/12/22	8	17.84	0	0.00	17.10	8	24,496	0.03%
2020/12/21	8	17.65	11	17.71	17.95	-3	24,469	-0.01%
2020/12/18	41	18.25	13	17.95	17.80	28	24,663	0.11%
2020/12/17	30	18.05	7	18.18	18.30	23	24,837	0.09%
2020/12/16	1	17.90	108	18.00	18.10	-107	24,926	-0.43%	大賣/鉅額交易
2020/12/15	1.1	17.75	1	17.30	17.20	0.1	24,906	0.00%
2020/12/14	5	17.66	53	17.57	17.90	-48	24,946	-0.19%
2020/12/11	12	17.40	16	17.21	17.35	-4	25,346	-0.02%
2020/12/10	78.6	17.93	27	17.78	17.60	51.6	25,770	0.20%
2020/12/09	41.1	19.65	21.4	19.42	19.50	19.6	26,092	0.08%
2020/12/08	92	20.16	25	20.89	20.80	67	25,833	0.26%
2020/12/07	57	20.24	123.3	20.37	20.65	-66.3	24,665	-0.27%	大賣/
2020/12/04	45	17.80	62.2	18.58	18.80	-17.2	23,431	-0.07%
2020/12/03	72	16.85	57.9	16.83	17.10	14.1	22,291	0.06%
2020/12/02	85	15.55	109.3	15.78	16.00	-24.3	21,137	-0.11%	大賣/
2020/12/01	56	14.66	43	14.83	14.95	13	20,557	0.06%
2020/11/30	105	14.45	35	14.69	14.60	70	20,137	0.35%	大買/
2020/11/27	12	13.58	34.7	13.76	13.85	-22.7	19,216	-0.12%
2020/11/26	26	13.26	39.8	13.23	13.55	-13.8	18,917	-0.07%
2020/11/25	34	13.37	88.6	13.34	13.45	-54.6	18,602	-0.29%
2020/11/24	325.7	13.44	163.1	13.53	13.25	162.6	18,030	0.90%	大買/大賣/鉅額交易
2020/11/23	26.1	12.51	48.2	12.81	12.90	-22.1	15,856	-0.14%
2020/11/20	30	11.58	22.6	11.61	11.75	7.4	14,750	0.05%
2020/11/19	20	11.30	68	11.30	11.35	-48	14,571	-0.33%
2020/11/18	18	11.28	9	11.32	11.30	9	14,639	0.06%
2020/11/17	24	11.23	30	11.16	11.15	-6	14,669	-0.04%
2020/11/16	20.1	11.12	10	11.10	11.10	10.1	15,115	0.07%
2020/11/13	0	0.00	2.1	11.05	11.20	-2.1	15,210	-0.01%
2020/11/12	0.1	11.10	17	11.20	11.15	-16.9	15,547	-0.11%
2020/11/11	32	11.15	10	11.30	11.15	22	15,895	0.14%
2020/11/10	31	11.21	9	11.26	11.20	22	15,948	0.14%
2020/11/09	105	11.44	99	11.36	11.40	6	15,935	0.04%	大買/
2020/11/06	0	0.00	2	11.35	11.10	-2	15,924	-0.01%
2020/11/05	32	11.44	41	11.33	11.30	-9	16,133	-0.06%
2020/11/04	32	11.43	21.4	11.32	11.45	10.6	16,157	0.07%
2020/11/03	0	0.00	3	11.25	11.30	-3	16,227	-0.02%
2020/11/02	4.4	11.10	0	0.00	11.10	4.4	16,317	0.03%
2020/10/30	25	11.32	1	11.20	11.20	24	16,393	0.15%
2020/10/29	18	11.84	14.6	11.78	11.70	3.5	16,375	0.02%
2020/10/28	23	12.12	6	11.93	11.85	17	16,457	0.10%
2020/10/27	4	12.13	0	0.00	12.30	4	16,375	0.02%
2020/10/26	1	12.50	10	12.36	12.30	-9	16,397	-0.05%
2020/10/23	8	12.68	2	12.78	12.40	6	16,383	0.04%
2020/10/22	86	12.49	6	12.44	12.80	80	17,709	0.45%
2020/10/21	4	12.45	2	12.70	12.45	2	17,697	0.01%
2020/10/19	2	12.25	0	0.00	12.25	2	18,132	0.01%
2020/10/16	0	0.00	3	12.30	12.20	-3	18,113	-0.02%
2020/10/15	6	12.64	0	0.00	12.45	6	18,149	0.03%
2020/10/14	10	12.70	0	0.00	12.60	10	17,999	0.06%
2020/10/13	3	12.42	7	12.53	12.45	-4	17,783	-0.02%
2020/10/12	41	13.00	32	12.99	12.85	9	17,691	0.05%
2020/10/08	49	12.39	50	12.44	12.80	-1	16,660	-0.01%
2020/10/07	6	11.67	2	11.75	11.65	4	15,596	0.03%
2020/10/06	12	11.63	2	11.50	11.55	10	15,445	0.06%
2020/10/05	2	11.70	102	11.55	11.60	-100	15,510	-0.64%	大賣/
2020/09/30	16	11.62	6	11.60	11.70	10	15,428	0.06%
2020/09/29	35	11.62	37	11.87	11.70	-2	15,331	-0.01%
2020/09/28	25	11.15	0	0.00	11.30	25	15,082	0.17%
2020/09/25	21	10.79	10	10.15	10.30	11	15,003	0.07%
2020/09/24	1	11.30	1	11.25	11.05	0	15,028	0.00%
2020/09/23	22	11.29	14	11.30	11.20	8	15,112	0.05%
2020/09/22	13	13.07	45	12.92	12.95	-32	14,912	-0.21%
2020/09/21	5	13.00	1	13.30	13.05	4	14,723	0.03%
2020/09/18	6	13.40	36	13.25	13.30	-30	14,571	-0.21%
2020/09/17	2	13.30	222	13.30	13.35	-220	14,499	-1.52%	大賣/鉅額交易
2020/09/16	10	14.13	172	13.62	13.40	-162	14,458	-1.12%	大賣/鉅額交易
2020/09/15	56	13.93	46	13.87	13.60	10	14,093	0.07%
2020/09/14	3	13.52	62	13.35	13.95	-59	13,490	-0.44%
2020/09/11	0	0.00	1	12.70	12.70	-1	12,634	-0.01%
2020/09/10	3	12.68	1	12.60	12.60	2	12,501	0.02%
2020/09/09	4	12.50	34	12.59	12.60	-30	12,495	-0.24%
2020/09/08	2	12.45	13	12.38	12.40	-11	12,524	-0.09%
2020/09/07	38	12.68	32	12.49	12.40	6	12,692	0.05%
2020/09/04	40	12.12	17	12.21	12.30	23	12,518	0.18%
2020/09/03	26	12.75	12	12.62	12.70	14	12,598	0.11%
2020/09/02	1	12.30	0	0.00	12.35	1	12,540	0.01%
2020/09/01	28	12.47	15	12.40	12.40	13	12,791	0.10%
2020/08/31	20	12.50	0	0.00	12.40	20	12,804	0.16%
2020/08/28	6	12.42	1	12.35	12.35	5	12,926	0.04%
2020/08/27	56	12.50	2.5	12.41	12.45	53.5	12,958	0.41%
2020/08/26	60	12.49	7	12.50	12.45	53	13,041	0.41%
2020/08/25	2	12.40	0	0.00	12.40	2	13,082	0.02%
2020/08/24	29	12.38	9	12.35	12.30	20	13,164	0.15%
2020/08/21	1.5	12.32	32	12.40	12.35	-30.5	13,315	-0.23%
2020/08/20	10	12.42	12	12.95	11.95	-2	13,678	-0.01%
2020/08/19	43	13.42	40	13.30	13.15	3	13,485	0.02%
2020/08/18	96	13.76	63	13.68	13.60	33	13,783	0.24%
2020/08/17	10	13.00	46	13.43	13.50	-36	14,643	-0.25%
2020/08/14	10	12.85	0	0.00	12.85	10	15,164	0.07%
2020/08/12	5	12.76	12	12.73	12.55	-7	15,439	-0.05%
2020/08/11	7	13.05	9	13.10	12.85	-2	15,645	-0.01%
2020/08/07	1	13.05	4.8	12.84	12.70	-3.8	15,607	-0.02%
2020/08/06	10	13.05	1	13.00	12.80	9	15,558	0.06%
2020/08/05	2	12.63	1	12.80	12.65	1	15,573	0.01%
2020/08/04	13	12.89	16	12.72	12.70	-3	15,967	-0.02%
2020/08/03	1	12.75	3	12.90	12.70	-2	15,886	-0.01%
2020/07/31	1	12.60	0	0.00	12.45	1	15,792	0.01%
2020/07/30	11	12.48	0	0.00	12.45	11	15,953	0.07%
2020/07/29	1.4	12.17	0	0.00	12.25	1.4	16,109	0.01%
2020/07/28	24	13.10	19.7	13.03	12.30	4.3	16,093	0.03%
2020/07/27	10	12.00	1	12.20	12.10	9	14,859	0.06%
2020/07/24	150	12.37	0	0.00	11.90	150	14,983	1.00%	大買/鉅額交易
2020/07/23	28	12.49	21	12.47	12.45	7	15,158	0.05%
2020/07/21	10	11.60	16	11.71	11.85	-6	15,361	-0.04%
2020/07/20	1	11.40	1	11.40	11.40	0	15,784	0.00%
2020/07/17	2	11.85	32	11.80	11.65	-30	16,118	-0.19%
2020/07/16	1	12.00	0	0.00	12.05	1	16,755	0.01%
2020/07/15	2	11.88	24	12.07	11.70	-22	16,935	-0.13%
2020/07/14	28	12.26	6	12.06	12.00	22	17,270	0.13%
2020/07/13	9	12.33	5	12.15	12.15	4	17,607	0.02%
2020/07/10	5	12.22	11	12.17	12.20	-6	17,621	-0.03%
2020/07/09	24	13.05	0	0.00	12.90	24	17,619	0.14%
2020/07/08	0	0.00	23	13.02	13.05	-23	17,545	-0.13%
2020/07/07	14	13.14	5	13.00	12.95	9	17,497	0.05%
2020/07/06	16	13.34	9	13.29	13.35	7	17,123	0.04%
2020/07/03	26	12.95	34	13.07	13.00	-8	16,896	-0.05%
2020/07/02	8	12.63	23	12.65	12.70	-15	16,861	-0.09%
2020/07/01	2	12.55	9	12.47	12.50	-7	16,738	-0.04%
2020/06/30	11	12.45	2	12.25	12.25	9	16,677	0.05%
2020/06/29	5	12.14	1	12.15	12.15	4	16,648	0.02%
2020/06/24	1	12.40	1	12.40	12.35	0	16,639	0.00%
2020/06/23	16	12.36	8	12.44	12.55	8	16,686	0.05%
2020/06/22	3	12.48	29	12.58	12.35	-26	16,671	-0.16%
2020/06/18	5	12.05	3	12.12	12.00	2	16,792	0.01%
2020/06/16	14	12.07	6	11.95	11.95	8	16,721	0.05%
2020/06/15	145	12.26	6	12.20	11.85	139	16,769	0.83%	大買/鉅額交易
2020/06/12	29	11.73	56	11.65	12.05	-27	16,667	-0.16%
2020/06/11	1	11.80	2	11.80	11.65	-1	16,465	-0.01%
2020/06/10	30	11.86	12	11.77	11.75	18	16,346	0.11%
2020/06/09	1	12.70	9	12.71	12.70	-8	16,044	-0.05%
2020/06/08	48	13.01	11	13.05	12.90	37	16,000	0.23%
2020/06/05	49	12.58	3	12.63	12.65	46	15,713	0.29%
2020/06/04	5	12.62	10	12.62	12.55	-5	15,571	-0.03%
2020/06/03	2	12.45	11	12.46	12.45	-9	15,464	-0.06%
2020/06/02	2	12.45	12	12.56	12.45	-10	15,391	-0.06%
2020/06/01	2	12.35	0	0.00	12.45	2	15,419	0.01%
2020/05/29	13	12.34	8	12.44	12.45	5	15,353	0.03%
2020/05/28	26	12.42	23	12.31	12.20	3	15,195	0.02%
2020/05/27	25	12.68	31	12.60	12.30	-6	14,948	-0.04%
2020/05/26	12	13.52	2	13.33	13.30	10	14,452	0.07%
2020/05/25	85	13.87	24	13.79	13.55	61	14,151	0.43%
2020/05/22	131	13.87	46	14.00	13.90	85	13,764	0.62%	大買/
2020/05/21	30	12.82	80	12.70	13.20	-50	12,518	-0.40%
2020/05/20	28	12.14	10	11.95	12.00	18	11,598	0.16%
2020/05/19	60	11.98	1	11.95	11.90	59	11,337	0.52%
2020/05/18	15	11.95	12	12.01	11.95	3	11,161	0.03%
2020/05/15	30	11.70	2	11.80	11.75	28	10,866	0.26%
2020/05/14	4	11.64	2	11.63	11.55	2	10,661	0.02%
2020/05/13	2	11.68	15	11.77	11.80	-13	10,538	-0.12%
2020/05/12	53	11.95	8	11.85	11.60	45	10,400	0.43%
2020/05/11	32.1	12.14	51	12.06	11.95	-18.9	10,201	-0.19%
2020/05/08	22	11.60	33	11.55	11.60	-11	9,648	-0.11%
2020/05/07	6	11.75	0	0.00	11.60	6	9,591	0.06%
2020/05/06	34	11.65	27	11.45	11.55	7	9,440	0.07%
2020/05/05	19	11.84	5	11.60	11.55	14	9,290	0.15%
2020/05/04	63	11.50	21.8	11.52	11.75	41.2	9,010	0.46%
2020/04/30	15	11.60	3	11.70	11.55	12	8,845	0.14%
2020/04/29	28	11.74	3	11.77	11.45	25	8,535	0.29%
2020/04/28	11	11.96	15	12.07	11.70	-4	8,227	-0.05%
2020/04/27	6	11.88	4	11.85	11.80	2	7,914	0.03%
2020/04/24	43	11.91	54	11.88	11.70	-11	7,612	-0.14%
2020/04/23	32.5	11.15	9	11.00	11.70	23.5	7,064	0.33%
2020/04/22	9	10.77	17	10.81	10.85	-8	6,507	-0.12%
2020/04/21	59	10.90	72	10.98	11.10	-13	6,124	-0.21%
2020/04/20	15	10.12	5	10.32	10.35	10	5,379	0.19%
2020/04/17	6	10.11	34	9.94	9.89	-28	5,121	-0.55%
2020/04/16	41	9.66	51	9.59	9.79	-10	4,686	-0.21%
2020/04/15	0	0.00	1	8.90	8.90	-1	4,198	-0.02%
2020/04/14	3	8.93	5	9.00	8.90	-2	4,148	-0.05%
2020/04/13	0	0.00	3	8.72	8.68	-3	4,029	-0.07%
2020/04/10	3	8.40	2	8.50	8.50	1	4,032	0.02%
2020/04/09	18	8.75	5	8.66	8.59	13	4,060	0.32%
2020/04/08	2	8.51	1	8.60	8.65	1	4,089	0.02%
2020/04/07	6	8.59	16	8.66	8.46	-10	4,424	-0.23%
2020/04/01	1	8.10	0.5	8.10	8.15	0.5	4,253	0.01%
2020/03/30	1	8.03	1	8.06	8.08	0	4,136	0.00%
2020/03/27	20	8.00	1.1	8.15	7.98	18.9	4,087	0.46%
2020/03/26	2	8.12	21	8.20	8.20	-19	4,081	-0.47%
2020/03/25	16	8.15	14	8.24	8.03	2	3,993	0.05%
2020/03/24	6	7.89	4	8.06	8.16	2	3,796	0.05%
2020/03/23	1	7.25	11	7.44	7.44	-10	3,618	-0.28%
2020/03/19	25	6.10	13	5.85	6.16	12	3,595	0.33%
2020/03/18	0	0.00	13	5.75	5.60	-13	3,453	-0.38%
2020/03/17	24	5.82	0	0.00	5.80	24	3,449	0.70%
2020/03/13	5	6.25	0	0.00	6.45	5	3,457	0.14%
2020/03/11	0	0.00	1	7.73	7.46	-1	3,399	-0.03%
2020/03/10	1	7.44	12	7.58	7.71	-11	3,538	-0.31%
2020/03/09	2	7.97	37	7.65	7.66	-35	3,649	-0.96%
2020/03/05	92	8.04	54	8.02	7.97	38	3,557	1.07%
2020/03/04	1	7.68	1	7.79	7.80	0	3,387	0.00%
2020/02/27	0	0.00	1	7.55	7.44	-1	3,375	-0.03%
2020/02/25	14	7.87	14	7.77	7.74	0	3,473	0.00%
2020/02/12	0	0.00	4	7.98	7.91	-4	3,421	-0.12%
2020/02/10	5	7.74	5	7.69	7.67	0	3,354	0.00%
2020/02/07	0	0.00	60	7.68	7.64	-60	3,322	-1.81%
2020/02/06	61	7.87	0	0.00	7.82	61	3,359	1.82%
2020/01/31	6	7.44	0	0.00	7.43	6	3,207	0.19%
2020/01/30	1	7.38	10	7.67	7.36	-9	3,186	-0.28%
2020/01/20	0	0.00	1	8.16	8.16	-1	3,113	-0.03%
2020/01/13	0	0.00	1	8.22	8.22	-1	3,111	-0.03%
2020/01/10	3	8.20	3	8.20	8.20	0	3,133	0.00%
2020/01/09	1	8.17	1	8.18	8.18	0	3,107	0.00%
2020/01/08	0	0.00	60.3	8.02	8.10	-60.3	3,112	-1.94%
2020/01/06	33	8.47	7	8.44	8.36	26	3,059	0.85%
2020/01/03	12	8.87	36	8.74	8.65	-24	2,999	-0.80%
2020/01/02	57	9.13	6	9.11	9.03	51	2,890	1.76%
2019/12/31	180	9.13	142	9.23	9.13	38	2,791	1.36%	大買/大賣/
2019/12/30	0	0.00	7	8.75	8.73	-7	2,385	-0.29%
2019/12/24	10	8.50	1	8.56	8.51	9	2,251	0.40%
2019/12/23	7	8.62	0	0.00	8.59	7	2,375	0.29%
2019/12/19	5	8.47	5.3	8.52	8.54	-0.3	2,273	-0.01%
2019/12/18	2	8.62	0	0.00	8.44	2	2,281	0.09%
2019/12/17	5	8.47	25	8.50	8.47	-20	2,251	-0.89%
2019/12/12	7	8.38	7	8.34	8.31	0	2,127	0.00%
2019/12/06	0	0.00	10	8.26	8.20	-10	2,053	-0.49%
2019/12/05	31	8.46	15	8.36	8.35	16	2,045	0.78%
2019/12/04	1	8.20	11	8.23	8.39	-10	2,231	-0.45%
2019/11/25	11	8.30	20	8.23	8.12	-9	2,077	-0.43%
2019/11/22	11	8.03	21	8.02	8.01	-10	1,967	-0.51%
2019/11/21	1	7.93	0	0.00	7.95	1	1,942	0.05%
2019/11/15	0	0.00	10	7.92	7.90	-10	1,998	-0.50%
2019/11/12	0	0.00	1	8.05	7.97	-1	2,043	-0.05%
2019/11/08	0	0.00	10	8.19	8.17	-10	2,009	-0.50%
2019/11/07	0	0.00	15	8.21	8.21	-15	2,010	-0.75%
2019/11/05	5	8.34	8	8.31	8.19	-3	2,005	-0.15%
2019/10/25	5	8.36	5	8.30	8.29	0	1,967	0.00%
2019/10/24	5	8.49	20	8.43	8.31	-15	1,960	-0.77%
2019/10/18	21	8.44	0	0.00	8.31	21	2,025	1.04%
2019/10/16	4	8.36	13	8.34	8.34	-9	2,152	-0.42%
2019/10/15	0	0.00	5	8.27	8.21	-5	2,130	-0.23%
2019/10/03	4	8.12	5	8.14	8.12	-1	2,156	-0.05%
2019/10/01	5	8.14	0	0.00	8.12	5	2,162	0.23%
2019/09/27	15	8.16	10	8.15	8.13	5	2,165	0.23%
2019/09/26	5	8.62	8	8.52	8.37	-3	2,132	-0.14%
2019/09/25	5	8.42	5	8.34	8.26	0	1,992	0.00%
2019/09/24	0	0.00	1.9	8.47	8.42	-1.9	1,987	-0.09%
2019/09/23	0	0.00	5	8.36	8.35	-5	1,988	-0.25%
2019/09/20	8	8.22	18	8.22	8.37	-10	1,989	-0.50%
2019/09/19	0	0.00	5	8.11	8.11	-5	1,950	-0.26%
2019/09/17	0	0.00	10	8.15	8.13	-10	1,916	-0.52%
2019/09/16	0	0.00	4	8.23	8.16	-4	1,928	-0.21%
2019/09/12	0	0.00	1	8.26	8.23	-1	1,936	-0.05%
2019/09/11	5	8.18	0	0.00	8.25	5	1,934	0.26%
2019/09/10	12	8.14	0	0.00	8.16	12	1,922	0.62%
2019/09/09	5	8.30	1	8.32	8.23	4	1,891	0.21%
2019/09/06	25	8.37	18	8.38	8.41	7	1,872	0.37%
2019/09/05	5	8.20	5	8.14	8.08	0	1,527	0.00%
2019/08/20	1	8.26	0	0.00	8.15	1	1,468	0.07%
2019/08/19	0	0.00	2	8.12	8.16	-2	1,437	-0.14%
2019/08/14	1	7.88	0	0.00	7.84	1	1,394	0.07%
2019/08/12	3	8.03	3	7.95	7.91	0	1,425	0.00%
2019/08/07	2	7.94	0	0.00	7.85	2	1,428	0.14%
2019/08/02	6	8.15	0	0.00	8.14	6	1,482	0.40%
2019/07/31	20	8.38	5	8.36	8.37	15	1,528	0.98%
2019/07/25	3	8.71	3	8.66	8.58	0	1,591	0.00%
2019/07/22	18	8.62	24	8.60	8.47	-6	1,632	-0.37%
2019/07/19	28	8.30	52	8.58	8.57	-24	1,792	-1.34%
2019/07/10	3	8.21	3	8.16	8.25	0	2,245	0.00%
2019/07/05	20	8.11	1	8.12	8.16	19	2,304	0.82%
2019/07/03	0	0.00	2	8.18	8.13	-2	2,391	-0.08%
2019/07/02	6	8.24	4	8.18	8.21	2	2,555	0.08%
2019/06/27	0	0.00	21	8.25	8.21	-21	2,765	-0.76%
2019/06/25	13	8.07	3.2	8.09	8.02	9.8	2,749	0.36%
2019/06/14	1	8.12	0	0.00	8.02	1	2,856	0.04%
2019/06/12	1	8.04	1	8.04	8.04	0	2,910	0.00%
2019/06/04	0	0.00	8	8.03	8.00	-8	2,991	-0.27%
2019/06/03	0	0.00	15	8.02	8.00	-15	2,992	-0.50%
2019/05/31	1	8.08	0	0.00	8.07	1	3,021	0.03%
2019/05/28	2	8.09	0	0.00	7.98	2	3,028	0.07%
2019/05/27	0	0.00	3	8.06	8.06	-3	3,042	-0.10%
2019/05/24	0	0.00	2	8.50	8.02	-2	3,068	-0.07%
2019/05/23	3	7.81	0	0.00	7.81	3	3,038	0.10%
2019/05/20	0	0.00	2	7.65	7.63	-2	3,071	-0.07%
2019/05/17	2	8.03	0	0.00	7.75	2	3,070	0.07%
2019/05/14	5	8.00	0	0.00	8.00	5	3,556	0.14%
2019/05/10	4	8.41	0	0.00	8.16	4	3,519	0.11%
2019/05/09	6	8.45	4	8.35	8.35	2	3,506	0.06%
2019/05/07	10	8.81	0	0.00	8.68	10	3,447	0.29%
2019/04/26	22	9.12	10	9.11	9.04	12	3,441	0.35%
2019/04/25	29	9.40	22	9.52	9.31	7	3,367	0.21%
2019/04/24	1	9.22	2.4	9.19	9.12	-1.4	3,153	-0.04%
2019/04/23	4	9.40	25	9.47	9.28	-21	3,076	-0.68%
2019/04/19	20	9.01	5	9.00	9.18	15	2,760	0.54%
2019/04/18	0	0.00	14	8.86	8.68	-14	2,655	-0.53%
2019/04/17	2	8.87	0	0.00	8.91	2	2,612	0.08%
2019/04/16	5	8.89	5	8.86	8.77	0	2,574	0.00%
2019/04/12	10	8.75	0	0.00	8.66	10	2,588	0.39%
2019/04/11	0	0.00	3	8.90	8.78	-3	2,573	-0.12%
2019/04/10	0	0.00	5	8.80	8.83	-5	2,581	-0.19%
2019/04/09	3	8.85	0	0.00	8.85	3	2,561	0.12%
2019/04/08	5	9.01	5	8.98	8.90	0	2,534	0.00%
2019/04/03	7	8.49	17	8.60	8.73	-10	2,414	-0.41%
2019/04/02	7	8.18	4	8.20	8.14	3	2,255	0.13%
2019/03/18	10	8.44	0	0.00	8.47	10	2,187	0.46%
2019/03/15	0	0.00	0.2	8.31	8.31	-0.2	2,199	-0.01%
2019/03/13	0	0.00	6	8.64	8.61	-6	2,245	-0.27%
2019/03/08	0	0.00	15	8.80	8.75	-15	2,408	-0.62%
2019/03/07	1	8.90	6	8.87	8.84	-5	2,446	-0.20%
2019/03/06	10	8.94	0	0.00	8.93	10	2,451	0.41%
2019/02/26	0	0.00	3	8.99	8.91	-3	2,539	-0.12%
2019/02/25	2	9.02	10	9.02	9.01	-8	2,581	-0.31%
2019/02/21	22	8.99	5	9.02	8.91	17	2,588	0.66%
2019/02/20	0	0.00	10	9.01	8.99	-10	2,586	-0.39%
2019/02/19	10	8.98	10	8.98	8.96	0	2,610	0.00%
2019/02/18	10	8.88	0	0.00	8.88	10	2,665	0.38%
2019/02/14	35	8.91	0	0.00	8.98	35	2,707	1.29%
2019/02/13	39	9.13	0	0.00	8.99	39	2,722	1.43%
2019/02/12	0	0.00	2	8.97	8.96	-2	2,300	-0.09%
2019/01/30	10	8.89	0	0.00	8.85	10	2,344	0.43%
2019/01/29	1	8.95	0	0.00	8.96	1	2,356	0.04%
2019/01/25	6	9.17	6	9.08	9.04	0	2,433	0.00%
2019/01/24	0	0.00	1	9.03	9.00	-1	2,437	-0.04%
2019/01/22	2	9.10	0	0.00	9.03	2	2,476	0.08%
2019/01/21	1	9.10	1	9.21	9.00	0	2,467	0.00%
2019/01/18	1	8.96	0	0.00	8.95	1	2,441	0.04%
2019/01/17	0	0.00	3.7	8.89	8.90	-3.7	2,529	-0.14%
2019/01/16	0	0.00	1	9.02	9.00	-1	2,550	-0.04%
2019/01/15	1	8.84	0	0.00	8.98	1	2,561	0.04%
2019/01/08	10	9.25	0	0.00	9.24	10	2,600	0.38%
2019/01/07	4	9.53	4	9.48	9.43	0	2,624	0.00%
2018/12/27	0	0.00	1	9.49	9.30	-1	2,724	-0.04%
2018/12/26	0	0.00	5	9.31	9.30	-5	2,697	-0.19%
2018/12/25	1	9.00	1	9.10	9.10	0	2,670	0.00%
2018/12/22	1	8.75	10	8.71	8.68	-9	2,694	-0.33%
2018/12/17	1	9.19	21	9.23	9.07	-20	2,880	-0.69%
2018/12/13	1	9.42	0	0.00	9.39	1	2,880	0.03%
2018/12/12	0	0.00	2	9.49	9.46	-2	2,882	-0.07%
2018/12/10	0	0.00	36	9.03	9.03	-36	2,865	-1.26%
2018/12/07	0	0.00	1	9.25	9.20	-1	2,849	-0.04%
2018/12/06	2	9.18	1	9.08	9.06	1	2,829	0.04%
2018/12/05	46	9.44	12	9.44	9.51	34	2,796	1.22%
2018/12/04	0	0.00	1	9.20	9.20	-1	2,686	-0.04%
2018/12/03	1	9.23	1	9.20	9.16	0	2,735	0.00%
2018/11/30	1	9.22	0	0.00	9.06	1	2,722	0.04%
2018/11/29	0	0.00	3	9.10	9.14	-3	2,685	-0.11%
2018/11/28	10	9.15	10	9.11	9.02	0	2,681	0.00%
2018/11/26	3	9.03	0	0.00	8.84	3	2,676	0.11%
2018/11/22	8	8.91	12	8.83	8.67	-4	2,667	-0.15%
2018/11/21	0	0.00	1	8.60	8.73	-1	2,689	-0.04%
2018/11/20	0	0.00	1	8.67	8.49	-1	2,723	-0.04%
2018/11/16	3	8.82	0	0.00	8.57	3	2,843	0.11%
2018/11/15	1	8.45	10	8.74	8.72	-9	2,856	-0.32%
2018/11/14	9	8.52	13	8.41	8.30	-4	2,860	-0.14%
2018/11/12	1	8.00	2	8.12	8.29	-1	2,949	-0.03%
2018/11/09	1	7.93	15	7.86	7.97	-14	2,962	-0.47%
2018/11/08	0	0.00	1	7.88	7.87	-1	3,028	-0.03%
2018/11/07	6	7.60	0	0.00	7.76	6	3,040	0.20%
2018/11/06	10	7.51	1	7.55	7.48	9	3,159	0.28%
2018/11/05	1	7.45	0	0.00	7.42	1	3,228	0.03%
2018/11/02	1	7.87	1	7.72	7.74	0	3,324	0.00%
2018/11/01	2	7.65	2	7.67	7.77	0	3,397	0.00%
2018/10/31	0	0.00	1	7.30	7.30	-1	3,407	-0.03%
2018/10/30	1	6.99	0	0.00	7.00	1	3,451	0.03%
2018/10/26	0	0.00	1	7.21	6.90	-1	3,630	-0.03%
2018/10/25	11	7.49	1	7.31	7.12	10	3,613	0.28%
2018/10/24	6	7.92	0	0.00	7.89	6	3,580	0.17%
2018/10/22	5	8.37	5	8.30	8.12	0	3,734	0.00%
2018/10/11	3	8.14	0	0.00	8.14	3	5,852	0.05%
2018/10/09	2	9.18	1	8.95	9.04	1	5,846	0.02%
2018/10/08	1	9.44	0	0.00	9.23	1	5,853	0.02%
2018/10/03	0	0.00	33	9.91	9.90	-33	5,988	-0.55%
2018/10/02	6	10.30	36	10.10	10.10	-30	6,140	-0.49%
2018/09/28	2	10.15	2	10.00	10.05	0	6,336	0.00%
2018/09/27	30	10.20	0	0.00	10.00	30	6,456	0.46%
2018/09/26	1	10.25	0	0.00	10.15	1	6,634	0.02%
2018/09/25	33	9.73	2	9.71	9.90	31	6,787	0.46%
2018/09/17	0	0.00	3	9.70	9.56	-3	8,151	-0.04%
2018/09/13	4	9.42	1	9.38	9.38	3	8,852	0.03%
2018/09/11	0	0.00	1	9.29	9.52	-1	9,697	-0.01%
2018/09/10	2	9.39	0	0.00	9.15	2	9,924	0.02%
2018/09/07	1	9.65	0	0.00	9.61	1	10,225	0.01%
2018/09/06	0	0.00	2	10.05	10.05	-2	10,733	-0.02%
2018/09/03	0	0.00	8	10.50	10.25	-8	12,685	-0.06%
2018/08/29	0	0.00	30	10.48	10.50	-30	16,025	-0.19%
2018/08/28	14	10.61	1	10.60	10.60	13	16,376	0.08%
2018/08/27	1	10.30	1	10.45	10.50	0	16,465	0.00%
2018/08/23	37	10.52	0	0.00	10.30	37	17,378	0.21%
2018/08/22	0	0.00	1	10.30	10.30	-1	17,500	-0.01%
2018/08/21	9	10.22	3	10.30	10.10	6	17,614	0.03%
2018/08/20	1	10.10	1	10.25	10.30	0	17,550	0.00%
2018/08/17	1	10.45	0	0.00	9.99	1	17,501	0.01%
2018/08/15	0	0.00	1	10.00	10.00	-1	17,400	-0.01%
2018/08/14	3	10.43	2	10.40	10.40	1	17,369	0.01%
2018/08/10	3	11.28	4	11.15	11.05	-1	17,232	-0.01%
2018/08/09	6	11.37	4.2	11.25	11.25	1.9	17,162	0.01%
2018/08/08	2	12.05	0	0.00	11.75	2	17,058	0.01%
2018/08/07	7	11.68	0	0.00	11.65	7	16,960	0.04%
2018/08/03	11	11.70	14	11.87	11.95	-3	16,923	-0.02%
2018/08/02	0	0.00	2	12.13	11.50	-2	16,835	-0.01%
2018/07/31	1	12.30	5	12.15	12.15	-4	16,709	-0.02%
2018/07/30	3	12.20	6	12.33	12.15	-3	16,774	-0.02%
2018/07/27	2	12.40	1	12.40	12.40	1	16,647	0.01%
2018/07/26	1	12.40	0	0.00	12.45	1	16,608	0.01%
2018/07/25	3.2	12.88	3	12.87	12.85	0.2	16,582	0.00%
2018/07/24	0	0.00	32	12.62	13.05	-32	16,509	-0.19%
2018/07/23	2	12.60	28	12.58	12.45	-26	16,330	-0.16%
2018/07/20	51.2	13.06	8	13.58	13.10	43.2	16,155	0.27%
2018/07/19	8	12.44	28	12.87	13.00	-20	15,369	-0.13%
2018/07/18	8	11.49	30	11.84	12.00	-22	14,633	-0.15%
2018/07/16	2	11.70	2	11.45	11.45	0	14,463	0.00%
2018/07/13	30	11.60	34	11.41	11.40	-4	14,436	-0.03%
2018/07/12	32	11.29	33	11.54	11.50	-1	14,396	-0.01%
2018/07/11	2	11.25	2	11.15	11.15	0	14,366	0.00%
2018/07/10	31	11.31	36	11.49	11.45	-5	14,312	-0.03%
2018/07/09	4	11.00	0	0.00	11.10	4	14,157	0.03%
2018/07/06	8	11.11	3	11.02	11.20	5	14,090	0.04%
2018/07/05	20	12.00	0	0.00	11.50	20	14,044	0.14%
2018/07/04	5.3	12.06	7	12.06	11.85	-1.7	13,906	-0.01%
2018/07/03	11	12.26	51	12.40	11.90	-40	13,729	-0.29%
2018/07/02	89	13.15	18	13.13	12.70	71	13,515	0.53%
2018/06/29	8	12.50	2	12.80	12.80	6	12,993	0.05%
2018/06/28	0	0.00	77	11.73	11.65	-77	12,610	-0.61%
2018/06/27	0	0.00	3	11.83	11.70	-3	12,541	-0.02%
2018/06/26	35	12.09	14	12.02	12.00	21	12,418	0.17%
2018/06/25	12	12.24	41	12.51	11.90	-29	12,183	-0.24%
2018/06/22	3	13.20	3	13.60	12.90	0	11,922	0.00%
2018/06/21	3	13.63	3	13.55	13.15	0	11,578	0.00%
2018/06/20	23	13.32	16	13.46	13.50	7	11,318	0.06%
2018/06/19	12	13.62	7	13.61	13.45	5	10,836	0.05%
2018/06/15	7	13.76	8	13.83	13.85	-1	10,719	-0.01%
2018/06/14	66	13.93	80	13.66	13.55	-14	10,476	-0.13%
2018/06/13	101	14.72	102	14.58	14.50	-1	9,958	-0.01%	大買/大賣/
2018/06/12	41	14.29	9	14.44	13.90	32	9,156	0.35%
2018/06/11	76	13.90	81	14.13	13.90	-5	8,799	-0.06%
2018/06/08	618	13.89	468.3	13.74	13.60	149.7	8,242	1.82%	大買/大賣/鉅額交易
2018/06/07	127	12.85	142	13.17	13.30	-15	7,087	-0.21%	大買/大賣/
2018/06/06	137	11.72	95	11.81	12.10	42	6,550	0.64%	大買/
2018/06/05	2	11.33	11	11.27	11.00	-9	5,375	-0.17%
2018/06/04	0	0.00	5	10.50	10.65	-5	5,547	-0.09%
2018/06/01	19	11.53	19	11.35	10.65	0	6,029	0.00%
2018/05/31	19	10.29	111	10.36	10.55	-92	5,436	-1.69%	大賣/
2018/05/30	0	0.00	65	10.09	9.94	-65	5,182	-1.25%
2018/05/29	9	9.48	5	9.57	9.63	4	5,035	0.08%
2018/05/28	0	0.00	5	9.30	9.25	-5	5,022	-0.10%
2018/05/25	15	9.37	10	9.32	9.22	5	5,059	0.10%
2018/05/23	49	9.37	60	9.29	9.17	-11	5,338	-0.21%
2018/05/22	11	9.33	7.1	9.29	9.33	3.9	5,404	0.07%
2018/05/21	6	9.11	6	9.04	9.17	0	5,396	0.00%
2018/05/17	0	0.00	0	8.95	9.00	0	5,483	0.00%
2018/05/16	0	0.00	1	8.93	8.96	-1	5,523	-0.02%
2018/05/15	0	0.00	26.8	8.96	8.95	-26.8	5,589	-0.48%
2018/05/14	16	9.08	0	0.00	8.93	16	5,765	0.28%
2018/05/11	35	9.00	44	8.97	8.94	-9	5,796	-0.16%
2018/05/10	4	8.83	13	8.87	8.81	-9	5,878	-0.15%
2018/05/09	28	8.94	15	8.92	8.81	13	6,151	0.21%
2018/05/08	3	8.87	10	8.91	8.89	-7	6,412	-0.11%
2018/05/02	23	8.87	23	8.85	8.85	0	8,500	0.00%
2018/04/30	6	8.40	21	8.32	8.50	-15	8,527	-0.18%
2018/04/24	0	0.00	4	8.44	8.41	-4	8,593	-0.05%
2018/04/23	1	8.92	0	0.00	8.68	1	8,600	0.01%
2018/04/19	8	8.95	8	8.90	8.89	0	8,629	0.00%
2018/04/18	50	8.79	5	8.93	8.83	45	8,667	0.52%
2018/04/17	10	8.98	5	8.88	8.79	5	8,677	0.06%
2018/04/16	7	9.20	7	9.10	9.09	0	8,647	0.00%
2018/04/13	10	9.23	0	0.00	9.15	10	8,663	0.12%
2018/04/12	20	9.21	10	9.27	9.17	10	8,837	0.11%
2018/04/11	32	9.47	32	9.43	9.31	0	8,965	0.00%
2018/04/10	10	9.34	10	9.35	9.20	0	8,888	0.00%
2018/04/09	1	9.46	0	0.00	9.30	1	8,911	0.01%
2018/04/03	10	9.55	0	0.00	9.46	10	8,884	0.11%
2018/04/02	10	9.65	15	9.72	9.62	-5	8,871	-0.06%
2018/03/30	60	9.77	5	9.82	9.75	55	8,842	0.62%
2018/03/28	71	9.81	14	9.77	9.79	57	8,847	0.64%
2018/03/27	42	9.95	101	9.96	9.85	-59	8,845	-0.67%	大賣/
2018/03/23	44	9.58	0	0.00	9.50	44	8,849	0.50%
2018/03/22	30	9.86	33	9.97	9.86	-3	8,901	-0.03%
2018/03/21	35	10.20	5	9.98	10.00	30	8,875	0.34%
2018/03/20	3	9.87	1	9.97	9.90	2	8,769	0.02%
2018/03/19	0	0.00	5	10.10	10.05	-5	8,718	-0.06%
2018/03/16	0	0.00	6	10.10	10.15	-6	8,684	-0.07%
2018/03/15	7	10.34	6	10.38	10.20	1	8,653	0.01%
2018/03/14	10	10.15	5	10.10	10.15	5	8,497	0.06%
2018/03/13	3	10.33	4.7	10.22	10.15	-1.7	8,474	-0.02%
2018/03/12	14	10.28	26.5	10.13	10.30	-12.5	8,410	-0.15%
2018/03/09	5	10.10	11	9.91	9.92	-6	8,149	-0.07%
2018/03/08	86	10.21	79	10.28	10.05	7	8,080	0.09%
2018/03/07	15	9.86	45	9.90	10.15	-30	7,635	-0.39%
2018/03/05	3	9.48	2	9.35	9.31	1	7,890	0.01%
2018/03/02	17	9.44	12	9.42	9.40	5	7,816	0.06%
2018/03/01	33	9.53	7	9.37	9.55	26	7,760	0.34%
2018/02/27	1	9.19	1	9.12	9.08	0	7,820	0.00%
2018/02/26	10	9.29	5	9.15	9.12	5	7,850	0.06%
2018/02/23	52	9.18	80	9.16	9.21	-28	7,688	-0.36%
2018/02/22	11	8.77	46	8.81	8.97	-35	7,626	-0.46%
2018/02/12	1	8.21	1	8.21	8.21	0	7,613	0.00%
2018/02/09	1	7.98	0	0.00	8.30	1	7,568	0.01%
2018/02/08	0	0.00	5	8.48	8.45	-5	7,520	-0.07%
2018/02/07	23	8.74	14	8.83	8.64	9	7,487	0.12%
2018/02/06	35	8.45	4	8.78	8.51	31	7,579	0.41%
2018/02/05	5	9.28	5	9.20	9.31	0	7,563	0.00%
2018/02/02	13	9.69	7	9.61	9.61	6	7,551	0.08%
2018/02/01	49	10.25	16	10.04	9.85	33	7,617	0.43%
2018/01/31	13	10.16	1	10.10	10.10	12	7,394	0.16%
2018/01/30	30	10.93	31	10.74	10.40	-1	7,169	-0.01%
2018/01/29	24	10.55	45	10.99	11.05	-21	6,499	-0.32%
2018/01/26	25.1	9.90	74.1	9.84	10.05	-49	5,812	-0.84%
2018/01/24	2	9.39	6	9.38	9.36	-4	5,212	-0.08%
2018/01/18	3	9.49	3	9.35	9.28	0	5,457	0.00%
2018/01/17	0	0.00	3	9.32	9.33	-3	5,504	-0.05%
2018/01/16	11	9.36	10	9.29	9.20	1	5,602	0.02%
2018/01/15	0	0.00	3	9.27	9.28	-3	5,676	-0.05%
2018/01/12	9	9.33	4	9.32	9.20	5	5,863	0.09%
2018/01/10	4	9.18	3	9.17	9.16	1	6,275	0.02%
2018/01/09	5	9.09	5	9.19	9.09	0	7,179	0.00%
2018/01/08	19	9.59	14	9.45	9.28	5	7,609	0.07%
2018/01/05	5	9.33	12	9.32	9.36	-7	7,690	-0.09%